亞力 (1514)-玉山-新竹券商分點個股進出

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
110.0
漲跌
▼2.0
漲幅
-1.79%
成交量
7,648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:13:35(已收盤)

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

亞力 (1514)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	12	110.29	6	110.50	110.00	6	28,940	0.02%
2024/05/21	7	112.86	9	113.11	112.00	-2	29,278	-0.01%
2024/05/20	4	115.00	10	118.50	115.50	-6	29,806	-0.02%
2024/05/17	7.2	115.66	7	116.21	118.00	0.2	29,880	0.00%
2024/05/16	18.1	117.28	14.7	116.15	114.50	3.5	30,200	0.01%
2024/05/15	5.1	120.99	6	120.92	119.00	-0.9	30,380	0.00%
2024/05/14	10.1	122.55	3	121.83	120.50	7.1	30,550	0.02%
2024/05/13	57.4	123.80	6	123.83	122.50	51.4	30,492	0.17%
2024/05/10	3	128.66	9	128.28	128.50	-6	30,664	-0.02%
2024/05/09	15.1	135.97	11	135.86	134.00	4.1	30,651	0.01%
2024/05/08	41	136.26	29	136.26	138.00	12	30,662	0.04%
2024/05/07	11	133.68	7.1	134.57	133.00	4	30,393	0.01%
2024/05/06	8	133.87	10	133.80	132.50	-2	30,342	-0.01%
2024/05/03	75.6	136.77	23.1	137.58	135.00	52.5	30,190	0.17%
2024/05/02	0	147.00	0	0.00	150.00	0	29,825	0.00%
2024/04/30	2	147.00	6.3	146.05	146.00	-4.3	30,041	-0.01%
2024/04/29	1	152.00	0	153.50	150.50	1	30,525	0.00%
2024/04/26	2	157.00	0	0.00	156.50	2	30,824	0.01%
2024/04/25	0.1	159.04	0	0.00	157.50	0.1	31,015	0.00%
2024/04/24	2	157.00	7	162.00	161.00	-5	31,133	-0.02%
2024/04/23	1	145.01	7	152.21	155.00	-6	31,268	-0.02%
2024/04/22	0.2	159.50	3.3	151.08	151.50	-3.1	31,429	-0.01%
2024/04/19	16	170.22	2.1	159.43	165.00	13.9	32,066	0.04%
2024/04/18	1	173.01	3	175.02	175.00	-2	32,299	-0.01%
2024/04/17	8	178.38	16.5	177.58	181.50	-8.5	32,508	-0.03%
2024/04/16	7.6	162.88	2.6	160.94	167.50	4.9	32,805	0.01%
2024/04/15	63.6	175.30	50.4	174.72	175.00	13.2	32,993	0.04%
2024/04/12	81.6	159.06	87	162.72	168.00	-5.4	31,516	-0.02%
2024/04/11	59.6	147.16	57	148.95	153.00	2.6	30,044	0.01%
2024/04/10	43	134.17	61.5	136.81	140.50	-18.5	28,650	-0.06%
2024/04/09	22	123.30	17.1	126.56	128.00	4.9	27,254	0.02%
2024/04/08	14.2	113.60	28.5	115.00	116.50	-14.3	27,036	-0.05%
2024/04/03	3	106.50	1	106.50	106.00	2	27,170	0.01%
2024/04/02	5.1	107.70	3	107.50	108.50	2.1	28,124	0.01%
2024/04/01	2	110.75	3	110.33	109.00	-1	28,091	0.00%
2024/03/29	6.1	109.57	5	109.40	110.00	1.1	28,113	0.00%
2024/03/28	6.1	109.74	6	109.75	109.50	0.1	28,310	0.00%
2024/03/27	23	110.43	24.5	110.22	111.00	-1.5	28,193	-0.01%
2024/03/26	35.1	116.49	25	116.08	114.00	10.1	27,843	0.04%
2024/03/25	13.1	115.31	1	116.50	114.50	12.1	27,172	0.04%
2024/03/22	15	112.57	8	112.13	112.50	7	27,058	0.03%
2024/03/21	41.5	113.61	43	113.73	113.50	-1.5	27,000	-0.01%
2024/03/20	12	109.42	5.1	109.21	109.00	6.9	27,112	0.03%
2024/03/19	14	111.64	11	111.27	111.50	3	27,357	0.01%
2024/03/18	17	110.38	7.2	109.63	111.50	9.8	27,463	0.04%
2024/03/15	5	105.80	1	108.00	107.00	4	27,651	0.01%
2024/03/14	13.3	105.58	16	105.44	106.50	-2.8	28,073	-0.01%
2024/03/13	42.5	108.31	41.5	106.35	105.00	1	28,848	0.00%
2024/03/12	10.2	106.29	13.1	105.97	104.50	-2.9	29,062	-0.01%
2024/03/11	9.1	106.10	14.2	106.85	104.00	-5.1	29,793	-0.02%
2024/03/08	13.5	110.20	20.6	110.96	107.50	-7.1	30,555	-0.02%
2024/03/07	9.1	113.56	21.2	113.67	113.50	-12.1	30,655	-0.04%
2024/03/06	23	117.35	15	117.43	118.00	8	30,555	0.03%
2024/03/05	17	113.03	71.2	116.38	117.00	-54.2	30,628	-0.18%
2024/03/04	50	110.13	27.5	109.36	107.50	22.5	29,768	0.08%
2024/03/01	43	103.28	44.3	104.96	106.50	-1.3	29,529	0.00%
2024/02/29	19.3	96.33	54	97.28	100.00	-34.7	29,253	-0.12%
2024/02/27	18	92.97	11	93.26	91.00	7	28,951	0.02%
2024/02/26	69	94.86	23.1	94.81	94.40	45.9	28,301	0.16%
2024/02/23	19	90.07	21.4	89.68	89.50	-2.4	26,964	-0.01%
2024/02/22	10.1	87.07	10	86.96	85.80	0.1	26,010	0.00%
2024/02/21	10	86.79	12	86.88	87.00	-2	25,586	-0.01%
2024/02/20	3.5	84.40	3	84.17	83.30	0.5	24,980	0.00%
2024/02/19	19.4	87.15	6.4	86.99	84.80	13	24,808	0.05%
2024/02/16	2.2	83.47	5	83.54	84.50	-2.8	24,408	-0.01%
2024/02/15	4	78.00	9	80.49	82.20	-5	24,112	-0.02%
2024/02/05	0	82.40	0	0.00	81.30	0	23,871	0.00%
2024/02/02	14.3	84.62	9	83.32	82.00	5.3	23,806	0.02%
2024/02/01	6.2	85.30	17	85.64	86.20	-10.8	23,591	-0.05%
2024/01/31	5.1	84.49	2	84.95	84.00	3.1	23,461	0.01%
2024/01/30	13.1	85.36	24	84.95	85.00	-10.9	23,319	-0.05%
2024/01/29	4	84.53	13	85.05	85.10	-9	23,182	-0.04%
2024/01/26	22.1	83.23	1	83.40	83.00	21.1	23,055	0.09%
2024/01/25	1	83.10	6	82.80	82.40	-5	22,956	-0.02%
2024/01/24	18	84.94	17	84.64	84.20	1	22,831	0.00%
2024/01/23	23	86.68	23	86.46	85.70	0	22,617	0.00%
2024/01/22	1.3	83.05	25.5	84.15	84.60	-24.2	22,100	-0.11%
2024/01/19	9	81.14	1	82.50	80.00	8	21,788	0.04%
2024/01/18	3	81.60	4	81.85	82.40	-1	21,630	0.00%
2024/01/17	24	81.34	22	81.94	81.80	2	21,613	0.01%
2024/01/16	7.5	80.88	3	81.67	82.00	4.5	21,512	0.02%
2024/01/15	20	83.62	11	83.57	82.60	9	21,351	0.04%
2024/01/12	8	81.86	14	82.10	81.00	-6	20,678	-0.03%
2024/01/11	7	80.44	1	80.10	80.50	6	20,368	0.03%
2024/01/10	31	80.74	15.2	81.63	81.70	15.9	20,080	0.08%
2024/01/09	25	81.20	32	81.62	81.10	-7	19,698	-0.04%
2024/01/08	10	79.20	15.1	80.26	80.30	-5.1	19,331	-0.03%
2024/01/05	5	79.90	4	79.08	78.20	1	19,126	0.01%
2024/01/04	15	80.40	10	79.19	79.80	5	18,977	0.03%
2024/01/03	6	79.07	3	79.37	79.50	3	18,645	0.02%
2024/01/02	10.5	77.08	7	76.80	77.70	3.5	18,388	0.02%
2023/12/29	37.5	78.15	39	75.41	75.10	-1.5	18,132	-0.01%
2023/12/28	56	80.84	37	81.72	80.60	19	17,748	0.11%
2023/12/27	0	0.00	1	77.60	77.70	-1	17,095	-0.01%
2023/12/26	16.1	78.70	9.2	78.01	78.00	7	17,127	0.04%
2023/12/25	14	80.58	10.1	81.03	78.90	3.9	17,030	0.02%
2023/12/22	3.2	80.39	5.4	80.54	79.90	-2.2	16,737	-0.01%
2023/12/21	4	81.03	1	80.30	80.20	3	16,649	0.02%
2023/12/20	15	82.23	14	82.23	82.20	1	16,570	0.01%
2023/12/19	11	81.72	9	81.91	82.00	2	16,475	0.01%
2023/12/18	24.5	85.10	18.3	85.67	83.90	6.2	16,238	0.04%
2023/12/15	11	89.93	22.2	90.29	87.20	-11.2	15,951	-0.07%
2023/12/14	3	89.70	6	89.28	89.00	-3	15,522	-0.02%
2023/12/13	19	88.62	11	88.55	88.00	8	15,065	0.05%
2023/12/12	15	89.83	12	89.28	88.60	3	14,634	0.02%
2023/12/11	18.4	87.87	23.3	87.43	88.50	-4.9	13,864	-0.04%
2023/12/08	34	87.82	21.6	88.11	87.60	12.4	12,916	0.10%
2023/12/07	27.3	83.27	58	84.42	85.00	-30.7	11,575	-0.27%
2023/12/06	60.3	79.40	46	79.12	78.70	14.3	10,420	0.14%
2023/12/05	43	71.69	46.1	74.01	77.50	-3.1	9,017	-0.03%
2023/12/04	16	70.82	17	69.71	70.50	-1	7,984	-0.01%
2023/12/01	10	67.73	2.5	67.56	67.40	7.5	7,455	0.10%
2023/11/30	16	66.89	26	67.12	68.00	-10	7,184	-0.14%
2023/11/29	3.1	62.84	3	63.70	62.90	0.1	6,550	0.00%
2023/11/28	14	64.10	42.5	64.07	64.50	-28.5	6,398	-0.45%
2023/11/27	27	62.56	18.2	63.03	64.10	8.8	5,882	0.15%
2023/11/24	20.1	58.85	36.1	59.57	60.60	-16.1	4,763	-0.34%
2023/11/22	5	55.44	0	0.00	54.90	5	4,062	0.12%
2023/11/21	0	0.00	2	55.40	55.40	-2	4,066	-0.05%
2023/11/20	0	0.00	0.1	55.50	55.70	-0.1	4,095	0.00%
2023/11/17	10	56.00	3	56.50	55.80	7	4,099	0.17%
2023/11/16	0	0.00	3	55.71	56.70	-3	4,096	-0.07%
2023/11/15	2	56.19	6	56.05	55.60	-4	4,065	-0.10%
2023/11/14	2	55.45	0	0.00	55.40	2	4,069	0.05%
2023/11/13	16	55.57	16	55.67	55.60	0	4,080	0.00%
2023/11/10	1	55.70	2	55.60	55.40	-1	4,071	-0.03%
2023/11/09	4	55.40	3	55.17	55.10	1	4,022	0.03%
2023/11/08	3	54.17	1	53.70	53.40	2	3,898	0.05%
2023/11/07	3	54.53	1	54.30	54.50	2	3,883	0.05%
2023/11/06	0	0.00	1	52.99	53.30	-1	3,902	-0.03%
2023/11/02	2	50.80	0	0.00	50.60	2	4,002	0.05%
2023/11/01	1	49.95	1	50.40	49.95	0	4,026	0.00%
2023/10/31	0.7	51.70	0	0.00	50.80	0.7	4,050	0.02%
2023/10/27	0	0.00	4.9	53.10	53.00	-4.9	4,188	-0.12%
2023/10/26	0	0.00	1.3	54.51	53.00	-1.3	4,263	-0.03%
2023/10/25	1	53.70	0	0.00	53.70	1	4,268	0.02%
2023/10/24	2	51.15	1	51.80	52.90	1	4,206	0.02%
2023/10/23	1	50.60	1	50.80	50.70	0	4,260	0.00%
2023/10/20	0	49.06	0	0.00	48.40	0	4,385	0.00%
2023/10/19	2	49.45	0	0.00	49.00	2	4,542	0.04%
2023/10/18	2	49.75	1	50.19	49.80	1	4,883	0.02%
2023/10/17	0	51.32	0	0.00	50.70	0	5,207	0.00%
2023/10/16	1	53.50	0	0.00	52.70	1	5,489	0.02%
2023/10/13	0	0.00	3	54.47	54.40	-3	6,309	-0.05%
2023/10/12	5	55.38	4	55.15	54.80	1	7,056	0.01%
2023/10/11	6	57.60	10	56.43	55.70	-4	7,266	-0.06%
2023/10/06	0	0.00	10	57.72	56.80	-10	7,319	-0.14%
2023/10/05	32	57.63	7.1	57.40	57.40	25	7,481	0.33%
2023/10/04	5.1	56.76	1	57.10	57.10	4.1	7,459	0.05%
2023/10/03	6	57.62	25.3	56.01	55.70	-19.3	7,425	-0.26%
2023/10/02	0	0.00	28	52.74	54.40	-28	7,264	-0.39%
2023/09/27	2	52.05	0	0.00	52.30	2	7,335	0.03%
2023/09/26	3	52.50	5	51.66	51.50	-2	7,585	-0.03%
2023/09/25	0	0.00	4	52.20	52.10	-4	7,876	-0.05%
2023/09/22	1	51.90	0	0.00	52.00	1	8,144	0.01%
2023/09/21	1	50.40	0	0.00	50.50	1	8,210	0.01%
2023/09/20	7	52.37	0	0.00	52.60	7	8,238	0.09%
2023/09/19	1	54.00	1	53.80	53.80	0	8,529	0.00%
2023/09/18	0	49.90	2	49.95	49.90	-2	8,578	-0.02%
2023/09/15	0	49.10	0	0.00	50.00	0	8,822	0.00%
2023/09/14	0.1	48.50	0	0.00	48.70	0.1	9,046	0.00%
2023/09/05	1	49.55	0	0.00	49.50	1	10,424	0.01%
2023/09/04	0	0.00	10	48.80	49.10	-10	10,602	-0.09%
2023/09/01	0	0.00	0.5	51.00	49.20	-0.5	10,774	0.00%
2023/08/31	0	0.00	0.5	50.80	50.60	-0.5	11,101	0.00%
2023/08/30	4	50.80	0	0.00	50.80	4	12,089	0.03%
2023/08/24	10	54.60	6	54.98	54.50	4	12,829	0.03%
2023/08/21	0	0.00	25	56.88	56.60	-25	13,131	-0.19%
2023/08/15	5	55.20	0	0.00	55.90	5	14,402	0.03%
2023/08/14	0	54.40	1	54.90	54.20	-1	14,729	-0.01%
2023/08/11	6	55.70	2	55.80	55.70	4	14,735	0.03%
2023/08/10	43	56.63	0	0.00	55.30	43	14,734	0.29%
2023/08/09	6	58.58	1	59.27	58.00	5	14,792	0.03%
2023/08/04	4	60.20	4	61.10	61.30	0	15,222	0.00%
2023/08/02	0	0.00	20	61.43	60.20	-20	15,459	-0.13%
2023/08/01	1	60.90	0	0.00	61.40	1	15,799	0.01%
2023/07/31	1	63.50	4	64.00	62.10	-3	15,829	-0.02%
2023/07/28	5	62.70	1	62.50	62.90	4	15,998	0.03%
2023/07/27	11	63.59	19	63.70	63.40	-8	16,521	-0.05%
2023/07/26	30	63.37	1	62.80	62.80	29	16,998	0.17%
2023/07/25	5	64.60	34	64.52	64.50	-29	16,960	-0.17%
2023/07/24	28	63.13	3	64.00	63.00	25	16,856	0.15%
2023/07/21	12	63.77	20	63.83	64.60	-8	16,744	-0.05%
2023/07/20	10	61.37	7	61.06	63.40	3	16,498	0.02%
2023/07/19	13.9	59.44	7	59.04	58.50	6.9	16,296	0.04%
2023/07/18	38	66.11	33	67.46	62.40	5	16,134	0.03%
2023/07/17	17	66.44	21	67.28	68.90	-4	15,418	-0.03%
2023/07/14	1	62.70	2	62.45	62.70	-1	14,862	-0.01%
2023/07/13	3	60.50	0	0.00	60.40	3	14,872	0.02%
2023/07/12	3	62.23	3	61.77	61.20	0	15,249	0.00%
2023/07/11	12	62.94	14	61.81	61.60	-2	15,771	-0.01%
2023/07/10	28.1	62.30	14	62.38	62.40	14.1	16,466	0.09%
2023/07/07	13	60.98	7	60.70	60.70	6	16,973	0.04%
2023/07/06	1	61.20	0	0.00	60.80	1	17,213	0.01%
2023/07/05	16	62.58	6	61.83	61.40	10	17,324	0.06%
2023/07/04	3	63.17	4	64.03	62.50	-1	17,348	-0.01%
2023/07/03	3	63.80	4	63.48	63.20	-1	17,082	-0.01%
2023/06/30	8	62.50	13	62.69	62.40	-5	16,784	-0.03%
2023/06/29	0	0.00	10	60.30	60.80	-10	16,520	-0.06%
2023/06/28	2	59.05	1	59.10	58.50	1	16,407	0.01%
2023/06/27	13	58.54	26	63.12	58.60	-13	16,354	-0.08%
2023/06/26	9	61.58	8	62.13	61.10	1	16,020	0.01%
2023/06/21	7	61.33	12	61.22	61.40	-5	15,779	-0.03%
2023/06/20	6	59.57	16	59.71	61.10	-10	15,535	-0.06%
2023/06/19	10	60.35	32	59.54	59.50	-22	15,352	-0.14%
2023/06/16	18	60.92	19	60.72	60.20	-1	15,297	-0.01%
2023/06/15	13	56.61	7	58.46	58.20	6	14,851	0.04%
2023/06/14	1	55.70	1	56.80	55.00	0	14,607	0.00%
2023/06/13	1	55.90	1	55.60	55.70	0	14,664	0.00%
2023/06/12	1	56.60	3	55.67	55.60	-2	14,697	-0.01%
2023/06/09	3	56.50	0	0.00	57.10	3	14,631	0.02%
2023/06/08	13	58.07	3	57.40	57.60	10	14,581	0.07%
2023/06/07	5	58.02	9	57.14	58.20	-4	14,476	-0.03%
2023/06/06	14	59.79	1	58.60	57.30	13	14,442	0.09%
2023/06/05	16	60.41	6	60.63	59.70	10	14,455	0.07%
2023/06/02	6	56.43	5	58.16	58.40	1	13,721	0.01%
2023/06/01	2	52.70	3	52.73	53.10	-1	13,461	-0.01%
2023/05/31	1	52.10	1	52.20	52.50	0	13,456	0.00%
2023/05/30	0	0.00	0.1	51.50	51.10	-0.1	13,338	0.00%
2023/05/29	2	51.20	1.1	51.87	51.60	0.9	13,364	0.01%
2023/05/26	2	50.30	25	50.53	50.30	-23	13,454	-0.17%
2023/05/25	27	52.00	3	51.63	51.20	24	13,852	0.17%
2023/05/24	1	51.60	3	51.87	52.10	-2	14,384	-0.01%
2023/05/23	19	52.75	17	52.62	52.40	2	14,468	0.01%
2023/05/22	10	52.91	20	53.23	53.10	-10	14,228	-0.07%
2023/05/19	8	50.53	7	49.85	49.85	1	13,688	0.01%
2023/05/18	11	50.52	9.3	50.71	50.80	1.7	13,451	0.01%
2023/05/17	2	48.13	2	48.43	48.30	0	13,261	0.00%
2023/05/15	3	47.09	0	0.00	46.85	3	13,196	0.02%
2023/05/12	14	49.13	13	49.51	48.35	1	13,092	0.01%
2023/05/11	14	49.13	13	49.51	47.80	1	12,933	0.01%
2023/05/10	8	50.47	9	50.17	50.30	-1	12,704	-0.01%
2023/05/09	2.1	50.41	2	49.50	49.65	0.1	12,547	0.00%
2023/05/08	7.4	50.76	4	51.53	51.40	3.4	12,278	0.03%
2023/05/05	0.7	49.10	1	49.15	49.30	-0.3	11,874	0.00%
2023/05/04	7	48.96	6	48.83	48.95	1	11,836	0.01%
2023/05/03	20	51.40	10	49.77	48.60	10	11,657	0.09%
2023/05/02	14	49.67	4	51.33	53.40	10	11,211	0.09%
2023/04/28	18	48.57	18.1	48.61	48.60	-0.1	10,771	0.00%
2023/04/27	3	47.47	1	47.30	47.75	2	10,783	0.02%
2023/04/26	3	47.80	2	47.65	47.80	1	10,769	0.01%
2023/04/25	2	48.00	5	48.01	48.15	-3	10,729	-0.03%
2023/04/24	3	49.47	1	49.50	49.10	2	10,656	0.02%
2023/04/21	5	48.60	1	48.10	48.10	4	10,559	0.04%
2023/04/20	3	50.47	10	50.48	50.00	-7	10,505	-0.07%
2023/04/19	7	52.21	5	51.80	51.10	2	10,450	0.02%
2023/04/18	6	51.52	13	50.92	50.50	-7	10,268	-0.07%
2023/04/17	16	53.01	10	53.16	51.50	6	10,079	0.06%
2023/04/14	11	50.84	18	50.93	50.70	-7	9,822	-0.07%
2023/04/13	13	49.42	35.1	49.78	50.80	-22.1	9,202	-0.24%
2023/04/12	25	43.23	254	45.83	46.20	-229	8,361	-2.74%	大賣/鉅額交易
2023/04/11	4	42.45	12	41.33	42.00	-8	7,681	-0.10%
2023/04/10	4	40.43	177	40.46	40.20	-173	7,238	-2.39%	大賣/鉅額交易
2023/04/07	173	39.67	0	0.00	39.85	173	7,029	2.46%	大買/鉅額交易
2023/04/06	0	0.00	1	37.80	38.35	-1	6,896	-0.01%
2023/03/30	130	38.55	0	0.00	38.55	130	6,863	1.89%	大買/鉅額交易
2023/03/28	9	38.38	0	0.00	38.30	9	6,886	0.13%
2023/03/27	106	39.47	3	39.30	39.05	103	6,861	1.50%	大買/鉅額交易
2023/03/24	4	39.23	0	0.00	39.40	4	6,855	0.06%
2023/03/23	0	0.00	4	39.00	39.25	-4	6,839	-0.06%
2023/03/22	5	39.70	0	0.00	39.55	5	6,811	0.07%
2023/03/21	2.1	40.21	11	40.65	40.50	-8.9	6,748	-0.13%
2023/03/20	3	39.02	4	39.65	39.80	-1	6,618	-0.02%
2023/03/17	0	0.00	3	37.70	37.95	-3	6,520	-0.05%
2023/03/16	10	38.18	0	0.00	37.50	10	6,480	0.15%
2023/03/15	1	38.80	7	38.91	38.85	-6	6,417	-0.09%
2023/03/14	0	0.00	4	40.00	39.55	-4	6,507	-0.06%
2023/03/13	0	39.30	0	0.00	39.70	0	6,513	0.00%
2023/03/10	12	40.45	2	40.90	40.15	10	6,631	0.15%
2023/03/09	9	41.79	11	41.97	41.50	-2	6,548	-0.03%
2023/03/08	21	41.99	5.1	42.83	42.40	16	6,366	0.25%
2023/03/07	2	41.35	3	40.92	41.30	-1	5,982	-0.02%
2023/03/06	4	39.14	53.1	40.00	39.95	-49.1	5,738	-0.85%
2023/03/03	52	38.54	9	38.82	39.15	43	5,732	0.75%
2023/03/02	4	37.44	0	0.00	37.70	4	5,603	0.07%
2023/03/01	5	37.79	3	37.65	37.50	2	5,553	0.04%
2023/02/24	31	39.51	23.2	38.52	38.40	7.9	5,561	0.14%
2023/02/23	26.1	41.01	28	40.69	40.15	-2	5,385	-0.04%
2023/02/22	32	37.99	19	38.30	40.55	13	4,864	0.27%
2023/02/21	19	36.56	6	37.03	37.10	13	4,204	0.31%
2023/02/20	5	35.39	17	35.12	35.50	-12	3,994	-0.30%
2023/02/17	2	34.48	2	34.55	34.65	0	3,871	0.00%
2023/02/16	1	34.35	0	0.00	33.80	1	3,780	0.03%
2023/02/15	11	34.07	2	33.93	33.60	9	3,749	0.24%
2023/02/14	0	0.00	2	33.58	33.70	-2	3,597	-0.06%
2023/02/13	0	0.00	3	33.20	33.10	-3	3,601	-0.08%
2023/02/10	0	33.40	4	32.85	32.95	-4	3,648	-0.11%
2023/02/09	1	32.95	0	0.00	33.00	1	3,617	0.03%
2023/02/08	15	32.69	0	0.00	32.55	15	3,584	0.42%
2023/02/06	0	0.00	3	32.92	33.00	-3	3,537	-0.08%
2023/02/03	0.1	32.80	0	0.00	32.70	0.1	3,536	0.00%
2023/02/02	0	0.00	5	33.38	33.10	-5	3,513	-0.14%
2023/02/01	30	34.32	28	33.44	33.65	2	3,441	0.06%
2023/01/31	12	33.78	12	34.05	34.15	0	3,366	0.00%
2023/01/30	13	33.45	255	33.49	33.30	-242	3,236	-7.48%	大賣/鉅額交易
2023/01/17	2	32.70	3	32.87	32.90	-1	3,140	-0.03%
2023/01/16	2	32.38	85	32.31	32.25	-83	3,051	-2.72%
2023/01/12	0	0.00	1	32.35	32.25	-1	2,975	-0.03%
2023/01/11	1	31.80	20	31.90	32.00	-19	2,933	-0.65%
2023/01/10	10	32.65	10	32.30	31.75	0	2,884	0.00%
2023/01/09	0	0.00	11	31.96	32.00	-11	2,783	-0.40%
2023/01/06	10	30.80	0	0.00	31.15	10	2,730	0.37%
2023/01/05	0	0.00	1	31.70	31.45	-1	2,746	-0.04%
2023/01/04	14	31.84	50	31.77	31.30	-36	2,680	-1.34%
2023/01/03	12	30.50	20	30.95	30.50	-8	2,438	-0.33%
2022/12/30	0	0.00	10	29.40	29.35	-10	2,313	-0.43%
2022/12/29	1	29.70	2	29.28	29.45	-1	2,312	-0.04%
2022/12/28	0	29.75	0	0.00	29.20	0	2,307	0.00%
2022/12/21	0	29.35	0	0.00	29.45	0	2,369	0.00%
2022/12/20	0	0.00	1	28.90	28.60	-1	2,368	-0.04%
2022/12/19	1.1	29.66	0	0.00	29.70	1.1	2,373	0.04%
2022/12/16	3	30.10	0	0.00	30.05	3	2,395	0.13%
2022/12/14	2	30.45	0	0.00	30.40	2	2,403	0.08%
2022/12/13	0	0.00	1	30.65	30.15	-1	2,438	-0.04%
2022/12/09	4	30.18	0.1	30.60	30.30	3.9	2,561	0.15%
2022/12/08	6	30.28	0	0.00	30.40	6	2,564	0.23%
2022/12/07	65	30.53	0	0.00	30.00	65	2,584	2.51%
2022/12/06	4	31.73	0	0.00	30.85	4	2,537	0.16%
2022/12/05	1	30.80	0	0.00	30.75	1	2,373	0.04%
2022/12/02	4	30.88	5.3	31.25	31.35	-1.3	2,331	-0.06%
2022/12/01	100	29.47	0	0.00	29.20	100	2,157	4.63%
2022/11/25	101	29.06	51	29.31	29.00	50	2,196	2.28%	大買/
2022/11/24	100	28.30	10	28.30	28.30	90	2,118	4.25%
2022/11/22	61	28.45	2	28.03	27.85	59	2,200	2.68%
2022/11/21	0	0.00	1	28.00	27.85	-1	2,153	-0.05%
2022/11/18	0	0.00	2	27.10	27.05	-2	2,223	-0.09%
2022/11/16	0	0.00	1	26.90	26.90	-1	2,383	-0.04%
2022/11/15	0	0.00	3	27.25	27.25	-3	2,441	-0.12%
2022/11/10	2	26.85	1	26.80	26.85	1	2,524	0.04%
2022/11/08	2	26.65	1	25.95	26.60	1	2,548	0.04%
2022/10/31	0	0.00	0.1	25.15	25.00	-0.1	2,910	0.00%
2022/10/21	1	25.00	0	0.00	25.00	1	3,524	0.03%
2022/10/20	0	0.00	0.1	25.55	25.50	-0.1	3,570	0.00%
2022/10/13	20	25.62	0	0.00	25.45	20	4,508	0.44%
2022/10/05	2	28.18	0	0.00	28.20	2	5,590	0.04%
2022/10/03	10	27.55	0	0.00	27.60	10	5,787	0.17%
2022/09/30	0	0.00	5.1	27.70	27.85	-5.1	5,864	-0.09%
2022/09/29	0	0.00	1	28.05	28.10	-1	5,904	-0.02%
2022/09/27	10	28.10	0	0.00	28.75	10	5,913	0.17%
2022/09/26	1.2	28.49	1	28.40	28.45	0.2	5,936	0.00%
2022/09/23	0	0.00	3	29.90	29.85	-3	5,970	-0.05%
2022/09/22	0	0.00	1	30.50	30.70	-1	6,012	-0.02%
2022/09/21	3	31.25	0	0.00	30.70	3	6,153	0.05%
2022/09/20	1	31.10	5	31.02	31.15	-4	6,247	-0.06%
2022/09/19	6	31.16	1	31.70	30.75	5	6,250	0.08%
2022/09/16	0	0.00	1	31.30	30.60	-1	6,217	-0.02%
2022/09/14	6	31.37	0	0.00	31.20	6	6,174	0.10%
2022/09/13	0	0.00	1	31.75	31.80	-1	6,156	-0.02%
2022/09/07	0.1	30.50	1	30.90	30.40	-0.9	6,134	-0.01%
2022/09/06	0.1	32.00	1	31.50	31.15	-0.9	6,160	-0.01%
2022/09/05	2	32.43	8	32.55	32.00	-6	6,159	-0.10%
2022/09/02	4	32.60	0	0.00	32.50	4	6,188	0.06%
2022/09/01	1	33.00	0	0.00	32.85	1	6,266	0.02%
2022/08/31	10	34.06	0	0.00	33.90	10	6,308	0.16%
2022/08/30	4	34.53	1	35.50	34.40	3	6,565	0.05%
2022/08/29	0	0.00	1	33.90	33.40	-1	6,701	-0.01%
2022/08/26	0	0.00	13	36.47	36.20	-13	6,839	-0.19%
2022/08/25	2	36.25	10	36.50	36.15	-8	6,928	-0.12%
2022/08/24	1	36.65	0	0.00	36.60	1	6,885	0.01%
2022/08/23	0	0.00	2	35.75	35.70	-2	6,833	-0.03%
2022/08/22	20.1	35.00	3	35.08	35.20	17.1	6,752	0.25%
2022/08/17	1	33.30	0	0.00	33.45	1	6,665	0.02%
2022/08/16	5	33.50	5	32.95	33.00	0	6,629	0.00%
2022/08/15	0	0.00	3	32.50	32.45	-3	6,601	-0.05%
2022/08/12	1	31.85	0	0.00	31.70	1	6,562	0.02%
2022/08/11	0	0.00	7	32.20	32.00	-7	6,518	-0.11%
2022/08/10	27	32.11	20	32.06	32.10	7	6,506	0.11%
2022/08/09	5	31.86	12	31.78	31.55	-7	6,444	-0.11%
2022/08/08	3	34.95	0	0.00	34.95	3	6,260	0.05%
2022/08/05	16	34.24	23	34.54	34.65	-7	6,193	-0.11%
2022/08/04	5	33.03	10	33.10	33.60	-5	6,156	-0.08%
2022/08/03	4	33.68	11	33.76	33.60	-7	6,082	-0.12%
2022/08/02	7	34.09	1	33.95	34.20	6	6,036	0.10%
2022/08/01	20	34.91	16	34.76	34.90	4	5,928	0.07%
2022/07/29	2	33.80	16.1	33.39	34.20	-14.1	5,832	-0.24%
2022/07/28	2	33.10	0.1	33.10	33.00	1.9	5,672	0.03%
2022/07/27	5	32.14	3.2	32.43	32.40	1.9	5,532	0.03%
2022/07/26	21	31.77	6	31.47	32.20	15	5,506	0.27%
2022/07/25	14	32.22	0	0.00	32.25	14	5,393	0.26%
2022/07/22	1	33.80	3	32.45	32.15	-2	5,264	-0.04%
2022/07/21	5	34.65	0	0.00	34.20	5	5,104	0.10%
2022/07/20	0	0.00	3	37.15	38.00	-3	4,971	-0.06%
2022/07/19	7	36.78	3	36.85	37.80	4	4,813	0.08%
2022/07/18	1	35.90	3	35.68	36.60	-2	4,423	-0.05%
2022/07/15	2	32.83	2	32.85	33.30	0	4,231	0.00%
2022/07/14	12	31.69	13	32.04	32.85	-1	4,149	-0.02%
2022/07/13	1	32.15	51	32.14	32.20	-50	4,034	-1.24%
2022/07/12	45	30.57	0	0.00	30.45	45	3,838	1.17%
2022/07/11	0	0.00	1	30.90	31.30	-1	3,851	-0.03%
2022/07/08	1	30.55	0	0.00	30.35	1	3,822	0.03%
2022/07/07	6	29.50	6	29.75	29.75	0	3,746	0.00%
2022/07/05	16	29.58	16	29.35	29.35	0	3,717	0.00%
2022/07/04	11	29.10	4	29.15	29.45	7	3,705	0.19%
2022/07/01	4	30.24	7	30.19	29.10	-3	3,703	-0.08%
2022/06/29	3	30.03	22	30.15	30.15	-19	3,612	-0.53%
2022/06/28	12	29.43	1	29.20	29.35	11	3,558	0.31%
2022/06/27	15	28.72	16	28.78	28.80	-1	3,495	-0.03%
2022/06/24	13	28.31	11	28.60	28.65	2	3,503	0.06%
2022/06/22	1.1	27.04	0	0.00	26.60	1.1	3,610	0.03%
2022/06/17	1	26.70	2	26.75	27.10	-1	4,139	-0.02%
2022/06/16	2	27.30	0	0.00	26.90	2	4,269	0.05%
2022/06/15	1	28.00	1	27.50	27.50	0	4,297	0.00%
2022/06/13	12.1	27.67	10	27.30	27.30	2.1	4,590	0.04%
2022/06/10	6	28.36	1	28.35	28.30	5	4,754	0.11%
2022/06/09	0	0.00	4	28.51	28.65	-4	4,895	-0.08%
2022/06/08	10	29.82	0	0.00	29.00	10	4,819	0.21%
2022/06/07	8	31.02	7.5	31.07	31.95	0.5	4,542	0.01%
2022/06/06	2	30.95	29	30.60	30.20	-27	4,348	-0.62%
2022/06/02	18	29.92	13	29.35	29.10	5	4,153	0.12%
2022/06/01	0	0.00	1.1	29.59	29.60	-1.1	4,009	-0.03%
2022/05/27	0	28.50	0	0.00	28.65	0	3,932	0.00%
2022/05/26	0	0.00	2	28.50	28.65	-2	3,905	-0.05%
2022/05/25	0	0.00	1	28.45	28.30	-1	3,877	-0.03%
2022/05/19	0.1	26.85	0	0.00	27.30	0.1	3,803	0.00%
2022/05/18	2	27.05	2	27.15	27.25	0	3,792	0.00%
2022/05/17	0	0.00	19.3	26.55	26.65	-19.3	3,765	-0.51%
2022/05/13	0.1	25.45	2	25.70	25.75	-1.9	3,742	-0.05%
2022/05/12	0	0.00	2	25.15	25.10	-2	3,729	-0.05%
2022/05/11	14	26.20	14	26.12	26.10	0	3,702	0.00%
2022/05/10	20	25.45	20	26.00	26.40	0	3,692	0.00%
2022/05/06	2	26.40	6	26.38	26.40	-4	3,641	-0.11%
2022/05/05	1	26.95	10	27.20	26.95	-9	3,620	-0.25%
2022/05/03	10	26.63	0	0.00	26.65	10	3,610	0.28%
2022/04/29	0	0.00	1	27.20	27.20	-1	3,581	-0.03%
2022/04/27	11	27.35	22	27.42	27.40	-11	3,551	-0.31%
2022/04/26	5	28.43	28	28.44	28.00	-23	3,510	-0.66%
2022/04/25	1	27.95	4	28.26	28.20	-3	3,321	-0.09%
2022/04/22	1	28.80	30	28.80	28.90	-29	3,272	-0.89%
2022/04/21	4	28.23	3	28.35	28.35	1	3,199	0.03%
2022/04/19	3	28.35	1	28.10	28.30	2	3,121	0.06%
2022/04/18	22	28.05	0	0.00	27.80	22	3,091	0.71%
2022/04/15	30	28.85	1	29.00	28.50	29	3,061	0.95%
2022/04/14	1	28.55	37	28.40	28.60	-36	2,929	-1.23%
2022/04/12	31	27.95	7	27.91	27.65	24	2,847	0.84%
2022/04/11	3	27.80	0	0.00	27.80	3	2,821	0.11%
2022/04/07	31	27.64	51	27.30	26.70	-20	2,761	-0.72%
2022/04/06	3	28.10	0	0.00	27.90	3	2,731	0.11%
2022/04/01	1.1	27.62	5	27.80	27.80	-3.9	2,697	-0.14%
2022/03/31	18	28.56	10	28.07	27.80	8	2,678	0.30%
2022/03/30	1	28.15	1	28.20	28.10	0	2,580	0.00%
2022/03/29	9	28.62	1	28.80	28.55	8	2,525	0.32%
2022/03/28	2	28.83	10	28.20	28.90	-8	2,476	-0.32%
2022/03/25	8	28.91	1	28.90	28.95	7	2,418	0.29%
2022/03/24	11.2	29.09	12.3	29.29	29.10	-1.1	2,314	-0.05%
2022/03/23	13	27.22	4	27.20	27.55	9	1,846	0.49%
2022/03/22	7	27.58	5	27.60	27.60	2	1,805	0.11%
2022/03/21	0	0.00	42	27.89	27.60	-42	1,735	-2.42%
2022/03/17	13	27.07	0	0.00	26.85	13	1,545	0.84%
2022/03/16	28	27.38	5	27.96	27.50	23	1,442	1.59%
2022/03/15	9	27.80	5.1	27.36	27.30	3.9	1,192	0.33%
2022/03/14	10	27.00	18.3	27.19	27.75	-8.3	995	-0.83%
2022/03/11	0	0.00	1.1	25.40	25.65	-1.1	742	-0.14%
2022/03/10	10	25.19	20	25.35	25.35	-10	720	-1.39%
2022/03/04	6	24.45	6	24.65	24.80	0	634	0.00%
2022/03/03	20	25.04	2	25.00	24.50	18	618	2.91%
2022/02/22	20	23.73	0	0.00	23.80	20	546	3.66%
2022/02/14	1	23.55	0	0.00	23.55	1	564	0.18%
2022/02/11	1	23.90	0	0.00	23.90	1	562	0.18%
2022/02/08	1	23.95	0	0.00	24.05	1	562	0.18%
2022/01/25	0.1	23.35	0	0.00	23.25	0.1	563	0.02%
2022/01/21	0.3	23.85	0	0.00	23.70	0.3	564	0.05%
2022/01/14	0.2	24.13	0	0.00	24.10	0.2	544	0.04%
2022/01/13	0.3	24.49	0	0.00	24.40	0.3	543	0.05%
2022/01/12	1	24.70	0	0.00	24.50	1	542	0.18%
2022/01/11	1.3	24.48	0	0.00	24.45	1.3	538	0.24%
2021/12/29	0	0.00	12.1	25.98	26.00	-12.1	499	-2.41%
2021/12/20	1	25.15	1	25.35	25.10	0	456	0.00%
2021/12/14	1	24.70	0	0.00	24.70	1	417	0.24%
2021/12/02	1	23.35	0	0.00	23.35	1	365	0.27%
2021/11/29	1	23.65	0	0.00	23.65	1	385	0.26%
2021/11/11	0.3	24.10	0	0.00	24.10	0.3	451	0.06%
2021/10/08	1	23.10	0	0.00	23.00	1	766	0.13%
2021/09/03	4	24.15	0	0.00	24.30	4	1,087	0.37%
2021/08/27	1	26.30	0	0.00	26.30	1	1,103	0.09%
2021/08/20	1	24.10	0	0.00	24.10	1	1,105	0.09%
2021/08/17	2	24.50	0	0.00	24.30	2	1,105	0.18%
2021/08/13	1	25.35	2	25.50	25.30	-1	1,107	-0.09%
2021/08/09	1	26.90	2	26.60	26.55	-1	1,257	-0.08%
2021/08/06	0	0.00	10	27.30	27.15	-10	1,346	-0.74%
2021/08/05	0	0.00	10	27.20	27.55	-10	1,352	-0.74%
2021/08/04	1	26.80	1.1	27.00	27.00	-0.1	1,368	0.00%
2021/08/02	0	0.00	0.2	26.40	26.60	-0.2	1,378	-0.01%
2021/07/30	0	0.00	2	26.70	26.55	-2	1,477	-0.14%
2021/07/26	2	26.70	0	0.00	26.85	2	1,540	0.13%
2021/07/19	0.2	27.00	0	0.00	26.90	0.2	1,598	0.01%
2021/07/15	0	0.00	1	25.90	26.15	-1	1,602	-0.06%
2021/07/14	1	25.75	0	0.00	25.80	1	1,723	0.06%
2021/07/13	1	26.80	0	0.00	25.65	1	1,757	0.06%
2021/07/09	0	0.00	2	25.60	25.50	-2	1,912	-0.10%
2021/07/01	0	0.00	0.1	25.35	25.30	-0.1	2,178	0.00%
2021/06/29	10	25.15	1	25.30	25.15	9	2,179	0.41%
2021/06/24	10	25.25	0	0.00	25.20	10	2,218	0.45%
2021/06/11	1	26.50	0	0.00	25.60	1	2,206	0.05%
2021/06/10	0	0.00	1	25.00	25.10	-1	2,075	-0.05%
2021/05/31	1	23.80	0	0.00	23.85	1	2,168	0.05%
2021/05/25	0	0.00	4	23.65	23.70	-4	2,177	-0.18%
2021/05/21	0	0.00	6	23.00	23.20	-6	2,175	-0.28%
2021/05/20	10	23.50	1	23.70	22.75	9	2,176	0.41%
2021/05/14	6	23.01	5	23.00	22.70	1	2,017	0.05%
2021/05/13	2	22.50	0	0.00	22.25	2	1,920	0.10%
2021/05/12	1	24.50	2	24.20	23.35	-1	1,904	-0.05%
2021/05/05	0	0.00	2	25.15	25.05	-2	1,725	-0.12%
2021/04/29	2	27.60	0	0.00	26.80	2	1,685	0.12%
2021/04/28	0	0.00	0.3	27.11	27.40	-0.3	1,674	-0.02%
2021/04/27	0	0.00	0.4	27.15	26.90	-0.4	1,664	-0.02%
2021/04/23	1	26.70	0.1	26.70	26.70	0.9	1,647	0.05%
2021/04/22	1	26.55	3	27.30	26.60	-2	1,649	-0.12%
2021/04/21	2	27.18	0	0.00	27.20	2	1,615	0.12%
2021/04/20	3.4	28.08	8	28.03	27.65	-4.6	1,591	-0.29%
2021/04/19	0.6	27.28	1	26.70	27.55	-0.4	1,535	-0.03%
2021/04/16	0.6	26.92	0	0.00	27.05	0.6	1,522	0.04%
2021/04/14	1	25.70	0	0.00	25.70	1	1,402	0.07%
2021/04/13	1	26.70	0	27.00	26.15	1	1,402	0.07%
2021/04/12	1	27.75	0	0.00	27.10	1	1,367	0.07%
2021/04/09	0	0.00	1	26.40	26.50	-1	1,189	-0.08%
2021/04/06	0	0.00	0.2	26.10	26.05	-0.2	1,158	-0.02%
2021/03/30	1	26.00	1	26.00	26.05	0	1,148	0.00%
2021/03/29	4	26.15	4	26.40	26.10	0	1,160	0.00%
2021/03/19	1	25.25	0	0.00	25.15	1	1,162	0.09%
2021/03/18	1	25.30	0	0.00	25.40	1	1,175	0.09%
2021/03/17	0.2	25.30	0	0.00	25.05	0.2	1,202	0.02%
2021/03/12	1	25.00	0	0.00	25.00	1	1,300	0.08%
2021/03/08	0	0.00	1	25.00	24.55	-1	1,394	-0.07%
2021/03/04	1	25.25	10	25.38	25.45	-9	1,407	-0.64%
2021/03/03	0	0.00	1	24.60	24.75	-1	1,354	-0.07%
2021/03/02	1	24.50	1	24.60	24.20	0	1,349	0.00%
2021/02/26	2	24.45	2	24.40	24.40	0	1,384	0.00%
2021/02/25	1	24.45	0	0.00	24.40	1	1,388	0.07%
2021/02/23	3	24.67	0	0.00	24.70	3	1,396	0.21%
2021/01/28	0	0.00	0.1	24.10	23.80	-0.1	1,666	-0.01%
2021/01/25	1	24.35	4	24.85	24.75	-3	1,729	-0.17%
2021/01/22	1	24.30	0	0.00	24.40	1	1,786	0.06%
2021/01/21	1	23.75	0	0.00	24.10	1	1,798	0.06%
2021/01/18	0	0.00	1	25.20	25.30	-1	1,899	-0.05%
2021/01/15	0	0.00	1	25.70	25.50	-1	1,904	-0.05%
2021/01/12	1	26.50	0	0.00	26.50	1	1,916	0.05%
2021/01/11	1	26.00	0	0.00	26.90	1	1,874	0.05%
2021/01/08	1	26.55	2	26.43	26.40	-1	1,904	-0.05%
2021/01/06	1	25.00	0	0.00	25.00	1	2,157	0.05%
2020/12/31	0	0.00	1	25.85	26.10	-1	2,244	-0.04%
2020/12/30	0	0.00	1	25.95	25.95	-1	2,266	-0.04%
2020/12/28	1	26.20	2	26.00	25.85	-1	2,298	-0.04%
2020/12/16	0	0.00	5	26.35	26.25	-5	2,418	-0.21%
2020/12/14	0	0.00	5	26.60	26.65	-5	2,433	-0.21%
2020/12/11	2	27.08	1	27.35	26.90	1	2,438	0.04%
2020/12/10	0	0.00	1	27.35	27.40	-1	2,441	-0.04%
2020/12/09	5	28.28	2	27.70	27.90	3	2,498	0.12%
2020/12/08	0	0.00	2	27.60	27.90	-2	2,579	-0.08%
2020/12/03	0	0.00	6	27.73	27.55	-6	2,704	-0.22%
2020/12/02	1	27.25	0	0.00	27.30	1	2,844	0.04%
2020/11/30	1	27.65	1	27.60	27.60	0	2,916	0.00%
2020/11/27	5	27.30	0	0.00	27.50	5	2,938	0.17%
2020/11/25	0.5	27.60	0	0.00	27.15	0.5	3,062	0.02%
2020/11/23	0.5	26.95	1	26.90	27.20	-0.5	3,267	-0.02%
2020/11/17	1	27.10	0	0.00	26.85	1	3,642	0.03%
2020/11/13	0.5	27.10	0	0.00	26.90	0.5	3,801	0.01%
2020/11/11	5	27.61	0	0.00	27.60	5	4,057	0.12%
2020/11/10	2	28.50	0.4	28.00	27.95	1.6	4,068	0.04%
2020/11/06	1.1	28.25	0	0.00	28.20	1.1	4,153	0.03%
2020/11/05	8	28.86	4	28.61	28.40	4	4,168	0.10%
2020/11/02	7.1	27.56	0	0.00	27.65	7.1	4,271	0.17%
2020/10/30	2	28.10	1	28.35	28.35	1	4,251	0.02%
2020/10/29	0	0.00	1	28.10	28.45	-1	4,205	-0.02%
2020/10/28	1.2	29.00	5.1	28.58	28.40	-3.9	4,211	-0.09%
2020/10/27	1	28.00	0	0.00	28.00	1	4,104	0.02%
2020/10/26	1	27.75	0.1	27.75	27.70	1	4,144	0.02%
2020/10/23	0	0.00	0.5	27.90	27.90	-0.5	4,172	-0.01%
2020/10/22	0	0.00	1	27.35	27.40	-1	4,194	-0.02%
2020/10/20	0	0.00	3	27.55	27.70	-3	4,385	-0.07%
2020/10/16	1	28.15	0	0.00	28.20	1	4,825	0.02%
2020/10/15	2	29.70	6	29.38	29.30	-4	4,794	-0.08%
2020/10/14	9	28.68	17	28.19	28.75	-8	4,616	-0.17%
2020/10/13	6	27.56	0	0.00	27.55	6	4,541	0.13%
2020/10/12	25.8	27.69	10	27.70	28.00	15.8	4,523	0.35%
2020/10/08	35	26.81	35	26.75	26.75	0	4,608	0.00%
2020/10/07	5	27.00	10	27.05	27.15	-5	4,596	-0.11%
2020/10/06	8	26.72	3	27.00	26.90	5	4,590	0.11%
2020/09/29	3	25.88	3	25.50	25.50	0	4,726	0.00%
2020/09/28	0	0.00	2	25.70	26.10	-2	4,762	-0.04%
2020/09/23	0	0.00	4	26.40	26.25	-4	4,819	-0.08%
2020/09/22	0	0.00	1	26.80	26.60	-1	4,809	-0.02%
2020/09/15	0	0.00	2	27.68	27.60	-2	4,784	-0.04%
2020/09/14	1	27.55	16	27.50	27.40	-15	4,774	-0.31%
2020/09/11	1	28.25	0	0.00	28.20	1	4,714	0.02%
2020/09/08	0	0.00	1	29.90	29.35	-1	4,488	-0.02%
2020/09/07	11	30.86	10	31.35	30.15	1	4,454	0.02%
2020/09/04	1	29.90	7	29.04	29.60	-6	4,349	-0.14%
2020/09/03	2	29.55	2	30.00	29.65	0	4,311	0.00%
2020/09/02	2	29.75	2	29.85	29.85	0	4,308	0.00%
2020/09/01	4	30.24	2	29.85	30.00	2	4,439	0.05%
2020/08/31	2	29.85	9	30.67	30.55	-7	4,486	-0.16%
2020/08/28	5	29.54	2	30.30	30.30	3	4,411	0.07%
2020/08/27	7	29.51	3	28.85	28.85	4	4,311	0.09%
2020/08/26	3.5	30.10	3	30.50	30.50	0.5	4,177	0.01%
2020/08/25	11	29.77	5	29.55	29.35	6	4,073	0.15%
2020/08/24	3	28.83	2	28.55	29.30	1	4,021	0.02%
2020/08/21	5.5	28.06	0	0.00	28.50	5.5	4,004	0.14%
2020/08/20	2	27.60	2	27.20	27.80	0	3,938	0.00%
2020/08/19	1	28.75	4	28.21	28.20	-3	3,933	-0.08%
2020/08/18	1	28.60	4	28.03	28.30	-3	3,879	-0.08%
2020/08/12	1	25.00	0	0.00	26.65	1	3,510	0.03%
2020/08/06	0	0.00	1	25.40	25.20	-1	3,295	-0.03%
2020/08/04	1	24.85	0	0.00	24.90	1	3,277	0.03%
2020/07/31	1	24.80	0	0.00	24.80	1	3,272	0.03%
2020/07/30	0	0.00	2	25.25	25.15	-2	3,284	-0.06%
2020/07/28	3	24.22	0	0.00	23.80	3	3,284	0.09%
2020/07/27	3	24.68	2	24.35	24.30	1	3,272	0.03%
2020/07/24	8	25.46	1	25.60	25.00	7	3,226	0.22%
2020/07/23	0	0.00	5	26.13	26.20	-5	3,079	-0.16%
2020/07/22	2	25.18	1	24.95	24.70	1	2,912	0.03%
2020/07/21	1	23.90	0	0.00	23.90	1	2,614	0.04%
2020/07/17	1	23.55	10	23.95	23.55	-9	2,601	-0.35%
2020/07/16	0	0.00	2	23.63	23.75	-2	2,556	-0.08%
2020/07/15	1	24.15	1	24.70	23.45	0	2,543	0.00%
2020/07/14	20	23.15	0	0.00	23.20	20	2,477	0.81%
2020/07/10	1	24.05	0	0.00	23.50	1	2,469	0.04%
2020/07/09	10	24.65	0	0.00	24.30	10	2,435	0.41%
2020/07/08	1	24.10	0	0.00	23.75	1	2,352	0.04%
2020/07/06	1	23.55	0	0.00	24.00	1	2,289	0.04%
2020/06/23	1	22.65	0	0.00	22.65	1	2,221	0.05%
2020/06/16	1	22.25	0	0.00	22.25	1	2,220	0.05%
2020/06/15	2	22.30	0	0.00	22.05	2	2,247	0.09%
2020/06/12	0	0.00	1	22.00	22.05	-1	2,240	-0.04%
2020/06/09	2	23.53	0	0.00	23.25	2	2,215	0.09%
2020/06/08	13	23.75	0	0.00	23.40	13	2,204	0.59%
2020/05/26	3	20.87	0	0.00	20.80	3	1,930	0.16%
2020/05/25	0	0.00	0	21.05	21.05	0	1,830	0.00%
2020/05/22	3	20.53	0	0.00	20.60	3	1,818	0.17%
2020/05/21	11	20.55	0	0.00	20.50	11	1,819	0.60%
2020/05/20	2	20.45	0	0.00	20.50	2	1,820	0.11%
2020/05/19	6	20.61	0	0.00	20.50	6	1,822	0.33%
2020/05/13	0	0.00	1	20.55	20.40	-1	1,831	-0.05%
2020/05/08	1	19.90	0	0.00	20.05	1	1,833	0.05%
2020/05/05	0	0.00	2	20.15	20.05	-2	1,956	-0.10%
2020/04/29	1	18.95	0	0.00	19.20	1	2,252	0.04%
2020/03/19	0	0.00	1	13.60	13.50	-1	2,762	-0.04%
2020/03/18	1	14.90	0	0.00	14.85	1	2,728	0.04%
2020/02/19	0	0.00	20	20.23	20.25	-20	2,357	-0.85%
2020/02/14	0	0.00	1	20.50	20.50	-1	2,315	-0.04%
2020/02/07	1	20.30	0	0.00	20.30	1	2,237	0.04%
2020/02/04	0	0.00	1	21.95	22.10	-1	1,860	-0.05%
2020/01/31	2	21.20	1	21.20	20.90	1	1,695	0.06%
2020/01/30	1	20.80	4	20.90	20.90	-3	1,642	-0.18%
2020/01/20	1	20.90	4	21.28	21.15	-3	1,542	-0.19%
2020/01/16	5	19.87	41	19.60	19.65	-36	1,403	-2.57%
2020/01/15	0	0.00	10	19.60	19.90	-10	1,355	-0.74%
2020/01/14	12	19.39	0	0.00	19.45	12	1,300	0.92%
2020/01/13	2	18.55	2	18.80	19.00	0	1,223	0.00%
2020/01/10	10	18.05	0	0.00	18.00	10	1,122	0.89%
2020/01/07	10	18.15	1	18.35	18.20	9	1,067	0.84%
2020/01/06	5	18.00	0	0.00	18.10	5	1,041	0.48%
2020/01/03	5	17.95	0	0.00	18.00	5	1,049	0.48%
2020/01/02	20	18.00	0	0.00	18.00	20	1,033	1.93%
2019/12/27	0	0.00	2	17.80	17.80	-2	1,006	-0.20%
2019/12/26	5	17.75	10	17.65	17.75	-5	1,015	-0.49%
2019/12/25	2	17.90	0	0.00	17.80	2	1,007	0.20%
2019/12/24	16	17.83	0	0.00	17.85	16	987	1.62%
2019/12/17	0	0.00	2	17.15	17.10	-2	957	-0.21%
2019/12/10	1	17.35	1	17.30	17.30	0	1,202	0.00%
2019/12/02	1	16.95	0	0.00	16.95	1	1,198	0.08%
2019/11/29	0	0.00	3	17.05	17.05	-3	1,192	-0.25%
2019/11/22	0	0.00	10	17.18	17.25	-10	1,265	-0.79%
2019/11/19	0	0.00	2	17.30	17.40	-2	1,295	-0.15%
2019/11/18	10	17.63	0	0.00	17.45	10	1,300	0.77%
2019/11/13	5	17.55	0	0.00	17.55	5	1,284	0.39%
2019/11/05	0	0.00	2	17.05	16.90	-2	1,256	-0.16%
2019/10/03	0	0.00	2	17.00	17.10	-2	1,443	-0.14%
2019/09/27	4	16.98	0	0.00	16.90	4	1,446	0.28%
2019/09/19	0	0.00	1	17.65	17.45	-1	1,383	-0.07%
2019/09/17	3.5	18.16	0	0.00	18.15	3.5	1,283	0.28%
2019/08/28	1	16.00	0	0.00	15.80	1	1,235	0.08%
2019/08/16	0	0.00	5	17.25	17.25	-5	1,172	-0.43%
2019/08/15	0	0.00	45	17.30	17.20	-45	1,212	-3.71%
2019/08/14	0	0.00	25	17.65	17.65	-25	1,215	-2.06%
2019/08/07	5	17.55	0	0.00	17.45	5	1,347	0.37%
2019/08/05	0	0.00	30	17.52	17.65	-30	1,345	-2.23%
2019/07/29	0	0.00	1	18.50	18.40	-1	1,305	-0.08%
2019/07/25	1	18.50	1	18.45	18.35	0	1,294	0.00%
2019/07/17	1	17.55	0	0.00	17.45	1	1,215	0.08%
2019/07/16	10	17.65	0	0.00	17.60	10	1,244	0.80%
2019/07/12	5	17.30	0	0.00	17.35	5	1,212	0.41%
2019/07/09	20	17.11	0	0.00	17.00	20	1,176	1.70%
2019/07/08	10	16.93	0	0.00	17.10	10	1,154	0.87%
2019/07/04	5	16.70	0	0.00	16.75	5	1,161	0.43%
2019/06/27	0.3	16.30	0	0.00	16.30	0.3	1,199	0.03%
2019/06/25	0	0.00	10	16.25	16.20	-10	1,252	-0.80%
2019/06/24	1	16.20	0	0.00	16.25	1	1,270	0.08%
2019/06/21	0	0.00	1	16.20	16.20	-1	1,267	-0.08%
2019/06/20	10	16.70	0	0.00	16.60	10	1,232	0.81%
2019/06/11	5	17.05	0	0.00	16.95	5	1,237	0.40%
2019/06/10	7	17.00	0	0.00	17.00	7	1,228	0.57%
2019/06/04	1	16.55	0	0.00	16.45	1	1,209	0.08%
2019/05/31	10	16.65	0	0.00	16.70	10	1,220	0.82%
2019/05/23	0.1	16.20	5	16.10	16.20	-4.9	1,218	-0.40%
2019/05/20	1	16.50	0	0.00	16.65	1	1,162	0.09%
2019/05/17	0	0.00	5	16.10	16.15	-5	1,114	-0.45%
2019/05/16	10	16.40	0	0.00	16.35	10	1,111	0.90%
2019/05/15	0	0.00	1	16.20	16.60	-1	1,089	-0.09%
2019/05/14	0	0.00	10	15.50	15.70	-10	1,016	-0.98%
2019/05/07	5	15.55	0	0.00	15.70	5	1,091	0.46%
2019/05/06	5	15.65	0	0.00	15.65	5	1,101	0.45%
2019/05/03	3	15.75	0	0.00	15.85	3	1,118	0.27%
2019/05/02	5	15.80	0	0.00	15.75	5	1,112	0.45%
2019/04/23	5	15.60	0	0.00	15.60	5	1,057	0.47%
2019/04/16	0	0.00	1	15.25	15.35	-1	1,028	-0.10%
2019/04/11	0	0.00	3	15.30	15.20	-3	1,023	-0.29%
2019/04/02	5	15.25	0	0.00	15.10	5	1,011	0.49%
2019/03/29	5	15.25	0	0.00	15.30	5	1,121	0.45%
2019/03/28	5	15.15	0	0.00	15.25	5	1,081	0.46%
2019/03/05	2	14.05	0	0.00	14.20	2	1,024	0.20%
2019/03/04	1	14.05	0	0.00	14.10	1	1,023	0.10%
2019/02/26	0	0.00	1	14.05	14.00	-1	1,024	-0.10%
2019/01/30	0	0.00	1	14.00	13.85	-1	980	-0.10%
2019/01/25	0	0.00	2	13.50	13.40	-2	941	-0.21%
2019/01/11	2	13.48	0	0.00	13.25	2	978	0.20%
2018/12/28	0	0.00	10	13.10	13.15	-10	960	-1.04%
2018/12/25	10	13.23	0	0.00	13.10	10	992	1.01%
2018/12/20	0	0.00	2	12.80	12.55	-2	904	-0.22%
2018/09/21	0	0.00	3	14.55	14.45	-3	1,377	-0.22%
2018/09/18	3	14.95	0	0.00	14.50	3	1,470	0.20%
2018/08/07	1	15.00	0	0.00	14.95	1	3,574	0.03%
2018/08/06	0	0.00	1	15.45	15.55	-1	3,601	-0.03%
2018/07/27	0	0.00	2	15.40	15.45	-2	4,079	-0.05%
2018/07/20	1	15.00	0	0.00	15.05	1	4,617	0.02%
2018/07/18	1	14.95	0	0.00	15.05	1	4,584	0.02%
2018/07/16	1	15.10	0	0.00	15.30	1	4,649	0.02%
2018/07/11	0	0.00	1	14.70	14.45	-1	4,803	-0.02%
2018/07/04	5	15.20	0	0.00	15.10	5	6,321	0.08%
2018/06/27	1	16.20	1	16.30	16.00	0	7,643	0.00%
2018/06/26	0	0.00	1	15.90	15.80	-1	7,791	-0.01%
2018/06/25	0	0.00	1	16.70	16.00	-1	7,764	-0.01%
2018/06/22	1	16.60	0	0.00	16.60	1	7,797	0.01%
2018/06/20	1	17.10	0	0.00	17.10	1	7,758	0.01%
2018/06/19	0	0.00	2	17.80	17.60	-2	7,668	-0.03%
2018/06/15	0	0.00	2	17.15	17.15	-2	7,488	-0.03%
2018/06/14	26	17.87	21	17.30	17.45	5	7,444	0.07%
2018/06/13	0	0.00	2	17.40	17.80	-2	6,981	-0.03%
2018/06/12	2	16.10	0	0.00	16.20	2	6,764	0.03%
2018/06/08	0	0.00	1	16.15	16.05	-1	6,670	-0.01%
2018/06/07	0	0.00	1	15.75	15.80	-1	6,564	-0.02%
2018/06/06	5	16.00	5	15.85	15.85	0	6,539	0.00%
2018/06/01	1	15.60	1	15.80	15.90	0	6,391	0.00%
2018/05/30	1	15.55	0	0.00	16.25	1	6,285	0.02%
2018/05/24	0	0.00	1	15.70	15.70	-1	6,107	-0.02%
2018/05/23	1	15.25	0	0.00	15.20	1	6,070	0.02%
2018/05/22	0	0.00	15	16.03	15.50	-15	6,055	-0.25%
2018/05/21	0	0.00	10	16.00	15.80	-10	6,028	-0.17%
2018/05/16	15	16.32	0	0.00	16.30	15	5,964	0.25%
2018/05/15	1	17.00	62	16.97	16.50	-61	5,978	-1.02%
2018/05/14	5	16.05	0	0.00	16.30	5	5,820	0.09%
2018/05/11	5	15.85	0	0.00	16.35	5	5,777	0.09%
2018/05/10	5	15.90	0	0.00	15.70	5	5,632	0.09%
2018/05/09	1	16.30	1	15.10	16.35	0	5,533	0.00%
2018/05/08	10	15.00	0	0.00	15.00	10	5,346	0.19%
2018/05/04	11	14.69	25	14.60	14.60	-14	5,280	-0.27%
2018/05/03	0	0.00	4	14.59	15.05	-4	5,224	-0.08%
2018/05/02	27	15.57	9	15.47	15.05	18	5,146	0.35%
2018/04/30	25	16.62	5	17.20	16.65	20	5,063	0.39%
2018/04/27	15	16.52	1	16.35	16.65	14	4,998	0.28%
2018/04/26	1	16.20	5	17.55	16.25	-4	4,934	-0.08%
2018/04/25	2	17.05	5	17.90	17.90	-3	4,748	-0.06%
2018/04/20	5	17.79	5	17.20	17.25	0	4,666	0.00%
2018/04/19	12	17.83	1	17.45	17.35	11	4,641	0.24%
2018/04/18	8	17.44	2	17.30	17.25	6	4,594	0.13%
2018/04/16	2	17.15	7	16.78	17.55	-5	4,615	-0.11%
2018/04/13	11	16.35	1	16.55	16.00	10	4,468	0.22%
2018/04/11	0	0.00	3	17.22	17.95	-3	4,538	-0.07%
2018/04/10	37	19.24	20	17.35	17.55	17	4,377	0.39%
2018/04/03	1	16.20	0	0.00	16.65	1	3,038	0.03%
2018/03/27	0	0.00	2	11.85	12.05	-2	1,944	-0.10%
2018/01/09	2	12.35	0	0.00	12.30	2	2,213	0.09%
2018/01/08	0	0.00	5	12.21	12.20	-5	2,192	-0.23%
2018/01/05	5	12.51	0	0.00	12.30	5	2,172	0.23%