亞力 (1514)-元大-基隆券商分點個股進出

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
133.0
漲跌
▲0.5
漲幅
+0.38%
成交量
12,877張
產業
上市電機機械類股
473人加入追蹤

立即追蹤
本地時間:14:30(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－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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
2024/05/07	5	133.50	5.1	134.51	133.00	-0.1	30,393	0.00%
2024/05/06	9.1	134.26	9.3	132.46	132.50	-0.2	30,342	0.00%
2024/05/03	60	136.08	15.1	136.41	135.00	44.9	30,190	0.15%
2024/05/02	3	148.00	0	0.00	150.00	3	29,825	0.01%
2024/04/30	0	0.00	0.1	146.00	146.00	-0.1	30,041	0.00%
2024/04/29	2	153.50	3	152.00	150.50	-1	30,525	0.00%
2024/04/26	0	0.00	0	156.50	156.50	0	30,824	0.00%
2024/04/25	0	157.00	0	0.00	157.50	0	31,015	0.00%
2024/04/24	0	0.00	2	154.75	161.00	-2	31,133	-0.01%
2024/04/23	0	0.00	7.5	148.73	155.00	-7.5	31,268	-0.02%
2024/04/22	2.1	165.76	2.8	162.82	151.50	-0.7	31,429	0.00%
2024/04/19	4	167.00	1.3	161.90	165.00	2.8	32,066	0.01%
2024/04/18	0.2	178.40	3	172.34	175.00	-2.8	32,299	-0.01%
2024/04/17	4	177.88	3.3	177.27	181.50	0.7	32,508	0.00%
2024/04/16	9.2	162.41	7.5	164.28	167.50	1.7	32,805	0.01%
2024/04/15	60.3	174.70	55.5	174.10	175.00	4.8	32,993	0.01%
2024/04/12	50	158.73	46	161.20	168.00	4	31,516	0.01%
2024/04/11	52	146.45	53	148.00	153.00	-1	30,044	0.00%
2024/04/10	47.1	134.12	48.2	135.68	140.50	-1	28,650	0.00%
2024/04/09	11	124.23	14	125.71	128.00	-3	27,254	-0.01%
2024/04/08	8	111.63	17.2	114.41	116.50	-9.2	27,036	-0.03%
2024/04/02	1	108.98	1	108.00	108.50	0	28,124	0.00%
2024/04/01	2	110.50	0	0.00	109.00	2	28,091	0.01%
2024/03/29	2	109.50	5	109.30	110.00	-3	28,113	-0.01%
2024/03/28	0	0.00	3.2	109.38	109.50	-3.2	28,310	-0.01%
2024/03/27	7	110.86	3	109.83	111.00	4	28,193	0.01%
2024/03/26	27	115.61	20.1	113.75	114.00	6.9	27,843	0.02%
2024/03/25	6	115.83	8	115.00	114.50	-2	27,172	-0.01%
2024/03/22	11.1	112.47	5	113.40	112.50	6.1	27,058	0.02%
2024/03/21	18.1	113.86	22	113.91	113.50	-3.9	27,000	-0.01%
2024/03/20	2	110.75	3	109.17	109.00	-1	27,112	0.00%
2024/03/19	2.2	111.07	12	110.96	111.50	-9.8	27,357	-0.04%
2024/03/18	21.8	110.55	16.2	110.52	111.50	5.6	27,463	0.02%
2024/03/15	4.8	105.46	4	106.63	107.00	0.8	27,651	0.00%
2024/03/14	9	105.33	7	105.64	106.50	2	28,073	0.01%
2024/03/13	33.4	108.33	30	109.02	105.00	3.4	28,848	0.01%
2024/03/12	30	106.63	23	106.41	104.50	7	29,062	0.02%
2024/03/11	12	106.50	18	104.00	104.00	-6	29,793	-0.02%
2024/03/08	10	114.45	16	109.09	107.50	-6	30,555	-0.02%
2024/03/07	10.5	113.37	27	114.59	113.50	-16.5	30,655	-0.05%
2024/03/06	20.2	117.48	16	117.81	118.00	4.2	30,555	0.01%
2024/03/05	14.1	111.61	17	114.68	117.00	-2.9	30,628	-0.01%
2024/03/04	39	110.55	8	112.00	107.50	31	29,768	0.10%
2024/03/01	29	103.40	48	103.71	106.50	-19	29,529	-0.06%
2024/02/29	29	96.34	35	97.31	100.00	-6	29,253	-0.02%
2024/02/27	9	93.26	8	91.24	91.00	1	28,951	0.00%
2024/02/26	67	93.74	62	94.35	94.40	5	28,301	0.02%
2024/02/23	111	88.23	119.5	88.37	89.50	-8.5	26,964	-0.03%	大買/大賣/
2024/02/22	77	86.95	68	87.22	85.80	9	26,010	0.03%
2024/02/21	8	86.10	24.2	86.38	87.00	-16.2	25,586	-0.06%
2024/02/20	10.2	84.35	0	0.00	83.30	10.2	24,980	0.04%
2024/02/19	10	85.49	31	86.77	84.80	-21	24,808	-0.08%
2024/02/16	3.2	83.75	5	84.26	84.50	-1.8	24,408	-0.01%
2024/02/15	5	78.90	4	82.03	82.20	1	24,112	0.00%
2024/02/05	6	81.60	12	81.30	81.30	-6	23,871	-0.03%
2024/02/02	24.2	84.37	14	85.70	82.00	10.2	23,806	0.04%
2024/02/01	11	84.83	4	85.88	86.20	7	23,591	0.03%
2024/01/31	19	85.72	23	85.14	84.00	-4	23,461	-0.02%
2024/01/30	12	85.07	10	85.62	85.00	2	23,319	0.01%
2024/01/29	2	84.55	11	84.81	85.10	-9	23,182	-0.04%
2024/01/26	0	0.00	4	82.75	83.00	-4	23,055	-0.02%
2024/01/25	4	82.75	0	0.00	82.40	4	22,956	0.02%
2024/01/24	35	85.11	14	84.53	84.20	21	22,831	0.09%
2024/01/23	21	86.33	36	86.63	85.70	-15	22,617	-0.07%
2024/01/22	0	84.60	15	83.97	84.60	-15	22,100	-0.07%
2024/01/19	8	80.70	1	82.40	80.00	7	21,788	0.03%
2024/01/17	3	82.40	8	82.59	81.80	-5	21,613	-0.02%
2024/01/16	7	81.33	4	81.63	82.00	3	21,512	0.01%
2024/01/15	14	82.84	23	84.02	82.60	-9	21,351	-0.04%
2024/01/12	21	82.14	8	81.80	81.00	13	20,678	0.06%
2024/01/11	13	80.72	6	80.35	80.50	7	20,368	0.03%
2024/01/10	10	80.35	10	81.86	81.70	0	20,080	0.00%
2024/01/09	6	81.48	13.2	81.44	81.10	-7.2	19,698	-0.04%
2024/01/08	3	79.83	7	80.56	80.30	-4	19,331	-0.02%
2024/01/05	2	79.80	5	79.50	78.20	-3	19,126	-0.02%
2024/01/04	2	80.30	2	81.30	79.80	0	18,977	0.00%
2024/01/03	34	78.96	30	79.14	79.50	4	18,645	0.02%
2024/01/02	12.2	77.10	6	77.23	77.70	6.2	18,388	0.03%
2023/12/29	34	76.69	23	75.92	75.10	11	18,132	0.06%
2023/12/28	71	81.62	65	81.46	80.60	6	17,748	0.03%
2023/12/27	1	78.50	3	78.50	77.70	-2	17,095	-0.01%
2023/12/26	2	79.60	9	78.04	78.00	-7	17,127	-0.04%
2023/12/25	20	81.52	13	79.11	78.90	7	17,030	0.04%
2023/12/22	6	80.00	2	81.00	79.90	4	16,737	0.02%
2023/12/21	5	80.76	0	0.00	80.20	5	16,649	0.03%
2023/12/20	1	81.80	0	82.00	82.20	1	16,570	0.01%
2023/12/19	8.1	81.98	3	81.80	82.00	5.1	16,475	0.03%
2023/12/18	14	85.65	25.2	84.42	83.90	-11.2	16,238	-0.07%
2023/12/15	55	89.61	54	89.05	87.20	1	15,951	0.01%
2023/12/14	37	89.27	41	89.30	89.00	-4	15,522	-0.03%
2023/12/13	36	89.30	46.4	88.66	88.00	-10.4	15,065	-0.07%
2023/12/12	71	89.70	48	90.08	88.60	23	14,634	0.16%
2023/12/11	42	87.58	36.1	87.99	88.50	6	13,864	0.04%
2023/12/08	53.1	88.30	39	89.17	87.60	14.1	12,916	0.11%
2023/12/07	47	82.78	70.2	84.65	85.00	-23.2	11,575	-0.20%
2023/12/06	50.1	79.72	45	78.93	78.70	5.1	10,420	0.05%
2023/12/05	25	73.96	62.5	74.31	77.50	-37.5	9,017	-0.42%
2023/12/04	31.5	70.29	36	70.05	70.50	-4.5	7,984	-0.06%
2023/12/01	24	67.38	7.1	67.54	67.40	16.9	7,455	0.23%
2023/11/30	8	66.23	23	66.57	68.00	-15	7,184	-0.21%
2023/11/29	13	63.39	2	62.90	62.90	11	6,550	0.17%
2023/11/28	25	64.22	65.1	63.96	64.50	-40.1	6,398	-0.63%
2023/11/27	45	62.94	45.1	63.08	64.10	-0.1	5,882	0.00%
2023/11/24	42	60.32	43.7	58.79	60.60	-1.7	4,763	-0.04%
2023/11/20	3	55.30	0	0.00	55.70	3	4,095	0.07%
2023/11/17	3	55.93	1	56.70	55.80	2	4,099	0.05%
2023/11/16	13	56.18	0	0.00	56.70	13	4,096	0.32%
2023/11/15	6	55.90	11	56.27	55.60	-5	4,065	-0.12%
2023/11/14	0	0.00	1.1	55.78	55.40	-1.1	4,069	-0.03%
2023/11/13	1	55.20	1	55.80	55.60	0	4,080	0.00%
2023/11/10	4	55.53	3	55.70	55.40	1	4,071	0.02%
2023/11/09	10	55.60	21	55.67	55.10	-11	4,022	-0.27%
2023/11/08	9	54.63	1	54.20	53.40	8	3,898	0.21%
2023/11/07	1	53.70	2	54.40	54.50	-1	3,883	-0.03%
2023/11/06	1	52.80	1	53.30	53.30	0	3,902	0.00%
2023/11/03	0	0.00	5	52.20	52.20	-5	3,995	-0.13%
2023/11/02	1	50.20	1	50.90	50.60	0	4,002	0.00%
2023/11/01	0	0.00	0	50.20	49.95	0	4,026	0.00%
2023/10/31	5	51.00	0	0.00	50.80	5	4,050	0.12%
2023/10/30	1	53.10	1	52.70	52.90	0	4,110	0.00%
2023/10/26	1	53.60	0	0.00	53.00	1	4,263	0.02%
2023/10/25	0	0.00	13	54.33	53.70	-13	4,268	-0.31%
2023/10/24	1	51.50	1	51.40	52.90	0	4,206	0.00%
2023/10/23	1	50.50	2	50.85	50.70	-1	4,260	-0.02%
2023/10/20	4	48.00	3	48.45	48.40	1	4,385	0.02%
2023/10/19	5	49.05	0	0.00	49.00	5	4,542	0.11%
2023/10/18	0	0.00	7	49.55	49.80	-7	4,883	-0.14%
2023/10/17	4	50.85	0	0.00	50.70	4	5,207	0.08%
2023/10/16	10	53.35	1	53.00	52.70	9	5,489	0.16%
2023/10/13	2	54.20	0	0.00	54.40	2	6,309	0.03%
2023/10/12	9	54.86	0	0.00	54.80	9	7,056	0.13%
2023/10/11	1	56.00	0	55.90	55.70	1	7,266	0.01%
2023/10/06	2	57.05	5	56.80	56.80	-3	7,319	-0.04%
2023/10/05	10	57.13	2	56.80	57.40	8	7,481	0.11%
2023/10/04	8	56.01	18.5	56.97	57.10	-10.5	7,459	-0.14%
2023/10/03	32	55.97	34.3	57.09	55.70	-2.3	7,425	-0.03%
2023/10/02	0	0.00	3.1	54.87	54.40	-3.1	7,264	-0.04%
2023/09/26	6	52.05	0	0.00	51.50	6	7,585	0.08%
2023/09/25	5	52.10	0	0.00	52.10	5	7,876	0.06%
2023/09/22	1	51.30	1	51.60	52.00	0	8,144	0.00%
2023/09/19	0	0.00	0.7	52.64	53.80	-0.7	8,529	-0.01%
2023/09/18	1.3	50.30	1	49.76	49.90	0.2	8,578	0.00%
2023/09/14	1	48.30	0	0.00	48.70	1	9,046	0.01%
2023/09/12	0.2	48.00	0	0.00	47.65	0.2	9,800	0.00%
2023/09/05	2	49.45	0	0.00	49.50	2	10,424	0.02%
2023/09/04	0	0.00	1	48.80	49.10	-1	10,602	-0.01%
2023/09/01	2	49.90	0	0.00	49.20	2	10,774	0.02%
2023/08/31	0	0.00	10	50.80	50.60	-10	11,101	-0.09%
2023/08/29	0	0.00	2	51.40	50.80	-2	12,465	-0.02%
2023/08/28	0	0.00	2	51.10	51.30	-2	12,620	-0.02%
2023/08/25	1	54.60	1	54.20	54.10	0	12,783	0.00%
2023/08/23	1	54.80	8	54.90	54.70	-7	12,902	-0.05%
2023/08/22	5	56.28	0	0.00	55.70	5	12,998	0.04%
2023/08/21	4	56.60	0	0.00	56.60	4	13,131	0.03%
2023/08/18	4	56.90	1	56.10	56.00	3	13,234	0.02%
2023/08/11	10	56.67	4	56.80	55.70	6	14,735	0.04%
2023/08/09	4	58.23	1	58.20	58.00	3	14,792	0.02%
2023/08/07	2	60.80	0	0.00	61.20	2	15,089	0.01%
2023/08/04	1	60.40	1	60.20	61.30	0	15,222	0.00%
2023/08/02	1	60.50	1	62.00	60.20	0	15,459	0.00%
2023/08/01	2	60.80	3	61.30	61.40	-1	15,799	-0.01%
2023/07/31	5	62.74	1	62.30	62.10	4	15,829	0.03%
2023/07/28	2	62.40	0.1	62.00	62.90	1.9	15,998	0.01%
2023/07/27	0.1	63.90	27	63.43	63.40	-26.9	16,521	-0.16%
2023/07/26	29	63.05	1.2	64.00	62.80	27.8	16,998	0.16%
2023/07/25	1	65.00	4	64.38	64.50	-3	16,960	-0.02%
2023/07/24	0	0.00	2.1	63.40	63.00	-2.1	16,856	-0.01%
2023/07/21	8.1	63.96	4.3	63.48	64.60	3.8	16,744	0.02%
2023/07/20	0	0.00	42	62.35	63.40	-42	16,498	-0.25%
2023/07/19	46	58.73	5	59.24	58.50	41	16,296	0.25%
2023/07/18	68	68.24	35	70.17	62.40	33	16,134	0.20%
2023/07/17	43	66.93	37.2	67.60	68.90	5.8	15,418	0.04%
2023/07/14	12	62.35	13	62.49	62.70	-1	14,862	-0.01%
2023/07/13	3	60.53	2	60.75	60.40	1	14,872	0.01%
2023/07/12	4.2	61.70	6	62.45	61.20	-1.8	15,249	-0.01%
2023/07/11	7	62.16	16	61.93	61.60	-9	15,771	-0.06%
2023/07/10	12	62.33	3	62.43	62.40	9	16,466	0.05%
2023/07/07	5.8	60.55	3	60.37	60.70	2.8	16,973	0.02%
2023/07/06	1	61.70	3	61.01	60.80	-2	17,213	-0.01%
2023/07/05	5	62.04	2.2	62.17	61.40	2.8	17,324	0.02%
2023/07/04	5.4	62.97	5.2	62.77	62.50	0.3	17,348	0.00%
2023/07/03	19.1	63.61	25	63.03	63.20	-5.9	17,082	-0.03%
2023/06/30	2.1	62.07	5.3	62.61	62.40	-3.2	16,784	-0.02%
2023/06/29	0	0.00	6	60.55	60.80	-6	16,520	-0.04%
2023/06/28	4	58.85	1	59.10	58.50	3	16,407	0.02%
2023/06/27	19.9	61.96	5	62.64	58.60	14.9	16,354	0.09%
2023/06/26	18.1	62.15	19	61.43	61.10	-0.9	16,020	-0.01%
2023/06/21	5.3	60.60	33	61.26	61.40	-27.7	15,779	-0.18%
2023/06/20	19.6	59.52	17.1	60.75	61.10	2.5	15,535	0.02%
2023/06/19	21.5	59.38	5	60.10	59.50	16.5	15,352	0.11%
2023/06/16	20	61.15	53.2	60.91	60.20	-33.2	15,297	-0.22%
2023/06/15	5	57.26	9	57.72	58.20	-4	14,851	-0.03%
2023/06/14	3	55.53	1	55.30	55.00	2	14,607	0.01%
2023/06/13	2	55.60	2	55.70	55.70	0	14,664	0.00%
2023/06/12	6	56.03	10	55.67	55.60	-4	14,697	-0.03%
2023/06/09	10	56.83	14	56.93	57.10	-4	14,631	-0.03%
2023/06/08	11	57.75	6	58.53	57.60	5	14,581	0.03%
2023/06/07	23	57.73	15	57.67	58.20	8	14,476	0.06%
2023/06/06	28	58.81	5	57.92	57.30	23	14,442	0.16%
2023/06/05	53.2	61.14	26.7	61.63	59.70	26.5	14,455	0.18%
2023/06/02	4.1	55.68	9	57.99	58.40	-4.9	13,721	-0.04%
2023/06/01	5	52.76	7	52.73	53.10	-2	13,461	-0.02%
2023/05/31	4	51.82	14	52.21	52.50	-10	13,456	-0.07%
2023/05/30	3	51.60	6	51.55	51.10	-3	13,338	-0.02%
2023/05/29	7	51.51	10	51.62	51.60	-3	13,364	-0.02%
2023/05/26	3	50.23	1	50.40	50.30	2	13,454	0.01%
2023/05/25	6	51.72	4	51.65	51.20	2	13,852	0.01%
2023/05/24	14	51.95	6	51.92	52.10	8	14,384	0.06%
2023/05/23	41	52.63	26	51.78	52.40	15	14,468	0.10%
2023/05/22	20	52.61	73	53.38	53.10	-53	14,228	-0.37%
2023/05/19	7	50.76	1	49.85	49.85	6	13,688	0.04%
2023/05/18	11	50.35	14	50.68	50.80	-3	13,451	-0.02%
2023/05/12	6	48.94	0	0.00	48.35	6	13,092	0.05%
2023/05/11	6	48.94	0	0.00	47.80	6	12,933	0.05%
2023/05/10	3	49.77	0	0.00	50.30	3	12,704	0.02%
2023/05/09	3	49.32	6	49.52	49.65	-3	12,547	-0.02%
2023/05/08	9	51.36	12	51.13	51.40	-3	12,278	-0.02%
2023/05/05	1	49.05	1	49.25	49.30	0	11,874	0.00%
2023/05/04	4	49.26	0	0.00	48.95	4	11,836	0.03%
2023/05/03	70	50.98	20	49.60	48.60	50	11,657	0.43%
2023/05/02	18	51.60	24.2	52.33	53.40	-6.2	11,211	-0.06%
2023/04/28	17	48.35	4	48.44	48.60	13	10,771	0.12%
2023/04/27	3	47.48	1	48.05	47.75	2	10,783	0.02%
2023/04/24	1	49.80	1	49.35	49.10	0	10,656	0.00%
2023/04/21	0	0.00	3	48.62	48.10	-3	10,559	-0.03%
2023/04/20	1	50.30	2	50.40	50.00	-1	10,505	-0.01%
2023/04/19	15	52.21	14	51.21	51.10	1	10,450	0.01%
2023/04/18	5	51.16	8	51.23	50.50	-3	10,268	-0.03%
2023/04/17	27	53.04	19	53.34	51.50	8	10,079	0.08%
2023/04/14	22	50.67	29	50.61	50.70	-7	9,822	-0.07%
2023/04/13	47	49.29	41	50.19	50.80	6	9,202	0.07%
2023/04/12	22	44.67	29	45.62	46.20	-7	8,361	-0.08%
2023/04/11	7	41.72	4	42.15	42.00	3	7,681	0.04%
2023/04/10	1	40.20	3	40.42	40.20	-2	7,238	-0.03%
2023/04/07	6	39.86	4	39.49	39.85	2	7,029	0.03%
2023/03/31	1	38.10	0	0.00	38.05	1	6,876	0.01%
2023/03/30	1	38.20	0	0.00	38.55	1	6,863	0.01%
2023/03/29	1	38.60	0	0.00	38.20	1	6,863	0.01%
2023/03/28	0	0.00	2	38.78	38.30	-2	6,886	-0.03%
2023/03/27	0	0.00	4	39.60	39.05	-4	6,861	-0.06%
2023/03/24	7	39.26	5	39.25	39.40	2	6,855	0.03%
2023/03/23	0	0.00	2	39.00	39.25	-2	6,839	-0.03%
2023/03/22	3	39.92	1	39.55	39.55	2	6,811	0.03%
2023/03/21	11	40.89	10	40.45	40.50	1	6,748	0.01%
2023/03/15	5	39.20	3	38.85	38.85	2	6,417	0.03%
2023/03/13	0	0.00	2	39.55	39.70	-2	6,513	-0.03%
2023/03/10	0	0.00	2	40.94	40.15	-2	6,631	-0.03%
2023/03/09	1	40.85	0	0.00	41.50	1	6,548	0.02%
2023/03/08	26	42.95	36	42.38	42.40	-10	6,366	-0.16%
2023/03/07	48	41.61	46	41.35	41.30	2	5,982	0.03%
2023/03/06	3	40.02	11	40.13	39.95	-8	5,738	-0.14%
2023/03/03	14	39.29	14	39.09	39.15	0	5,732	0.00%
2023/03/02	1	37.70	1	37.60	37.70	0	5,603	0.00%
2023/03/01	1	38.10	1	37.70	37.50	0	5,553	0.00%
2023/02/24	3	38.63	0	0.00	38.40	3	5,561	0.05%
2023/02/23	20	40.77	10	40.39	40.15	10	5,385	0.19%
2023/02/22	19	39.38	35	38.35	40.55	-16	4,864	-0.33%
2023/02/21	11	36.40	5	36.84	37.10	6	4,204	0.14%
2023/02/20	12	35.44	5	35.10	35.50	7	3,994	0.18%
2023/02/17	3	34.53	1	34.60	34.65	2	3,871	0.05%
2023/02/16	0	0.00	6	34.15	33.80	-6	3,780	-0.16%
2023/02/15	9	33.88	18	34.34	33.60	-9	3,749	-0.24%
2023/02/13	2	32.65	0	0.00	33.10	2	3,601	0.06%
2023/02/10	11	33.35	0	0.00	32.95	11	3,648	0.30%
2023/02/09	0	0.00	2	32.75	33.00	-2	3,617	-0.06%
2023/02/08	2	32.65	0	0.00	32.55	2	3,584	0.06%
2023/02/07	2	32.95	1	32.85	32.80	1	3,549	0.03%
2023/02/06	1	33.05	0	0.00	33.00	1	3,537	0.03%
2023/02/03	0	32.90	0	0.00	32.70	0	3,536	0.00%
2023/02/02	12	33.32	4	33.30	33.10	8	3,513	0.23%
2023/02/01	1	34.40	1	33.41	33.65	0	3,441	0.00%
2023/01/31	5	34.20	5	34.35	34.15	0	3,366	0.00%
2023/01/30	5	33.35	5	33.60	33.30	0	3,236	0.00%
2023/01/17	4	32.80	7	32.81	32.90	-3	3,140	-0.10%
2023/01/16	5	32.39	16	32.23	32.25	-11	3,051	-0.36%
2023/01/13	0	0.00	2	31.80	31.55	-2	3,000	-0.07%
2023/01/10	7	32.36	1	32.25	31.75	6	2,884	0.21%
2023/01/06	0	0.00	1	31.00	31.15	-1	2,730	-0.04%
2023/01/04	2	31.85	11	31.42	31.30	-9	2,680	-0.34%
2023/01/03	64	30.94	67	30.47	30.50	-3	2,438	-0.12%
2022/12/30	2	29.40	2	29.45	29.35	0	2,313	0.00%
2022/12/29	0	0.00	0.1	29.35	29.45	-0.1	2,312	0.00%
2022/12/28	1	29.20	0	0.00	29.20	1	2,307	0.04%
2022/12/15	0	0.00	4	30.75	30.75	-4	2,396	-0.17%
2022/12/13	0	0.00	1	30.65	30.15	-1	2,438	-0.04%
2022/12/12	1	30.10	1	30.50	30.50	0	2,523	0.00%
2022/12/09	0	0.00	3.7	30.30	30.30	-3.7	2,561	-0.14%
2022/12/08	2	30.28	0	0.00	30.40	2	2,564	0.08%
2022/12/07	0	0.00	0.3	30.85	30.00	-0.3	2,584	-0.01%
2022/12/06	3	32.08	1	31.30	30.85	2	2,537	0.08%
2022/12/05	4	30.90	2	30.90	30.75	2	2,373	0.08%
2022/12/02	17	30.53	16	30.99	31.35	1	2,331	0.04%
2022/12/01	0	0.00	3	29.25	29.20	-3	2,157	-0.14%
2022/11/30	3.1	29.00	3	29.25	29.20	0.1	2,159	0.00%
2022/11/28	0	0.00	1	28.50	28.75	-1	2,170	-0.05%
2022/11/25	18	29.39	19	29.26	29.00	-1	2,196	-0.05%
2022/11/23	0	0.00	1	27.50	27.65	-1	2,165	-0.05%
2022/11/22	4	28.11	0	0.00	27.85	4	2,200	0.18%
2022/11/21	0	0.00	1	27.80	27.85	-1	2,153	-0.05%
2022/11/17	0	0.00	4	27.58	27.45	-4	2,308	-0.17%
2022/11/16	2	27.18	5	27.15	26.90	-3	2,383	-0.13%
2022/11/15	0	0.00	4	27.05	27.25	-4	2,441	-0.16%
2022/11/14	5	26.95	0	0.00	27.00	5	2,478	0.20%
2022/11/11	1	26.80	13	27.38	26.90	-12	2,505	-0.48%
2022/11/10	17	26.88	8	27.05	26.85	9	2,524	0.36%
2022/11/09	1	26.85	0	0.00	26.90	1	2,550	0.04%
2022/11/08	1	26.15	1	26.45	26.60	0	2,548	0.00%
2022/11/07	1	26.10	0	0.00	26.10	1	2,529	0.04%
2022/10/26	1	24.65	0	0.00	24.90	1	3,143	0.03%
2022/10/20	3	25.45	0	0.00	25.50	3	3,570	0.08%
2022/10/18	4	26.26	0	0.00	26.30	4	3,831	0.10%
2022/10/13	1	25.55	0	0.00	25.45	1	4,508	0.02%
2022/10/12	1	26.90	0	0.00	27.20	1	4,917	0.02%
2022/10/11	2	26.85	2	27.05	27.00	0	5,152	0.00%
2022/09/30	0	0.00	0.1	27.25	27.85	-0.1	5,864	0.00%
2022/09/26	2	29.00	0	0.00	28.45	2	5,936	0.03%
2022/09/22	1	30.80	0	0.00	30.70	1	6,012	0.02%
2022/09/20	1	31.25	0	0.00	31.15	1	6,247	0.02%
2022/09/19	3	31.43	1	31.55	30.75	2	6,250	0.03%
2022/09/16	11	30.69	0	0.00	30.60	11	6,217	0.18%
2022/09/13	0	0.00	2	31.45	31.80	-2	6,156	-0.03%
2022/09/12	2	31.15	0	0.00	31.20	2	6,149	0.03%
2022/09/06	12.2	31.47	0	0.00	31.15	12.2	6,160	0.20%
2022/09/01	0.2	33.30	2	32.95	32.85	-1.8	6,266	-0.03%
2022/08/29	1	33.55	1	34.10	33.40	0	6,701	0.00%
2022/08/26	4	36.28	3	36.22	36.20	1	6,839	0.01%
2022/08/25	1	36.35	0	0.00	36.15	1	6,928	0.01%
2022/08/24	8	36.19	25	36.53	36.60	-17	6,885	-0.25%
2022/08/19	6	34.32	6	34.60	34.35	0	6,700	0.00%
2022/08/16	0	0.00	1	33.00	33.00	-1	6,629	-0.02%
2022/08/12	4	31.45	2	31.85	31.70	2	6,562	0.03%
2022/08/11	0	0.00	1	32.15	32.00	-1	6,518	-0.02%
2022/08/09	10	32.01	0	0.00	31.55	10	6,444	0.16%
2022/08/08	15	34.81	5	35.15	34.95	10	6,260	0.16%
2022/08/05	2	34.40	2	34.55	34.65	0	6,193	0.00%
2022/08/04	0	0.00	3	33.30	33.60	-3	6,156	-0.05%
2022/08/02	0	0.00	1	33.60	34.20	-1	6,036	-0.02%
2022/08/01	0	0.00	2	34.83	34.90	-2	5,928	-0.03%
2022/07/29	1	34.25	0	0.00	34.20	1	5,832	0.02%
2022/07/28	2	33.03	12	33.05	33.00	-10	5,672	-0.18%
2022/07/27	1	32.40	0	0.00	32.40	1	5,532	0.02%
2022/07/26	6	31.48	13	32.03	32.20	-7	5,506	-0.13%
2022/07/25	6	32.23	7	32.54	32.25	-1	5,393	-0.02%
2022/07/22	8	32.33	10	32.71	32.15	-2	5,264	-0.04%
2022/07/21	21	35.19	1	34.20	34.20	20	5,104	0.39%
2022/07/20	6	37.33	6	37.74	38.00	0	4,971	0.00%
2022/07/19	6	36.50	0	0.00	37.80	6	4,813	0.12%
2022/07/18	2	34.95	11.1	35.19	36.60	-9.1	4,423	-0.20%
2022/07/14	5	32.00	0	0.00	32.85	5	4,149	0.12%
2022/07/13	2	32.40	8	32.21	32.20	-6	4,034	-0.15%
2022/07/12	1	30.30	0	0.00	30.45	1	3,838	0.03%
2022/07/11	0	0.00	2	30.65	31.30	-2	3,851	-0.05%
2022/07/08	1	30.30	1	30.35	30.35	0	3,822	0.00%
2022/07/07	2	28.90	0	0.00	29.75	2	3,746	0.05%
2022/07/05	5	29.49	0	0.00	29.35	5	3,717	0.13%
2022/07/01	0	0.00	3	29.37	29.10	-3	3,703	-0.08%
2022/06/30	0	0.00	3	30.08	29.90	-3	3,663	-0.08%
2022/06/29	5	30.06	1	30.25	30.15	4	3,612	0.11%
2022/06/28	3	29.20	1	29.00	29.35	2	3,558	0.06%
2022/06/27	0	0.00	2	28.50	28.80	-2	3,495	-0.06%
2022/06/23	2	27.18	0	0.00	27.45	2	3,504	0.06%
2022/06/20	0	0.00	2	26.65	26.40	-2	4,088	-0.05%
2022/06/17	0	0.00	1	26.85	27.10	-1	4,139	-0.02%
2022/06/09	0	0.00	3	28.50	28.65	-3	4,895	-0.06%
2022/06/08	6	30.84	2	29.60	29.00	4	4,819	0.08%
2022/06/07	7	31.72	7	31.67	31.95	0	4,542	0.00%
2022/06/06	3	30.65	5	30.56	30.20	-2	4,348	-0.05%
2022/06/02	1	29.20	1	29.25	29.10	0	4,153	0.00%
2022/06/01	1	29.50	0	0.00	29.60	1	4,009	0.02%
2022/05/31	0	0.00	0.1	29.00	29.05	-0.1	3,956	0.00%
2022/05/30	0	0.00	0.3	28.90	28.85	-0.3	3,967	-0.01%
2022/05/26	0	0.00	1.2	28.60	28.65	-1.2	3,905	-0.03%
2022/05/25	1	28.50	2	28.30	28.30	-1	3,877	-0.03%
2022/05/24	2	27.70	3	27.95	27.65	-1	3,849	-0.03%
2022/05/23	3.1	27.80	1	27.90	27.80	2.1	3,838	0.05%
2022/05/20	0.1	27.20	0	0.00	27.25	0.1	3,814	0.00%
2022/05/19	0	27.20	1	26.75	27.30	-1	3,803	-0.03%
2022/05/18	1	27.25	0	0.00	27.25	1	3,792	0.03%
2022/05/16	2	25.95	2	26.25	26.25	0	3,754	0.00%
2022/05/13	0	0.00	5	25.60	25.75	-5	3,742	-0.13%
2022/05/12	5	25.10	1	25.70	25.10	4	3,729	0.11%
2022/05/09	0	0.00	14	25.80	25.85	-14	3,671	-0.38%
2022/05/06	0	0.00	1	26.35	26.40	-1	3,641	-0.03%
2022/05/03	0	0.00	3.4	26.64	26.65	-3.4	3,610	-0.09%
2022/04/27	0.2	27.50	0	0.00	27.40	0.2	3,551	0.01%
2022/04/26	0.1	28.20	4	28.46	28.00	-3.9	3,510	-0.11%
2022/04/25	1	28.10	0	0.00	28.20	1	3,321	0.03%
2022/04/22	2.1	28.02	0	0.00	28.90	2.1	3,272	0.06%
2022/04/21	0	0.00	0.4	28.35	28.35	-0.4	3,199	-0.01%
2022/04/15	2	28.80	0.3	28.50	28.50	1.7	3,061	0.06%
2022/04/14	4.4	28.45	1	28.45	28.60	3.4	2,929	0.12%
2022/04/13	0	0.00	3	27.85	27.85	-3	2,854	-0.11%
2022/04/12	0	0.00	5	27.55	27.65	-5	2,847	-0.18%
2022/04/11	7	27.90	2	27.85	27.80	5	2,821	0.18%
2022/04/08	0	0.00	6	27.34	27.85	-6	2,793	-0.21%
2022/04/07	0.1	27.25	2	27.05	26.70	-1.9	2,761	-0.07%
2022/04/06	2	28.20	1	27.90	27.90	1	2,731	0.04%
2022/04/01	0	0.00	4	27.90	27.80	-4	2,697	-0.15%
2022/03/31	5	28.41	4	28.80	27.80	1	2,678	0.04%
2022/03/30	6.1	28.05	0	0.00	28.10	6.1	2,580	0.24%
2022/03/29	12.5	28.42	2	28.55	28.55	10.5	2,525	0.42%
2022/03/28	2.4	28.89	1	28.90	28.90	1.4	2,476	0.06%
2022/03/25	2	28.75	1	28.95	28.95	1	2,418	0.04%
2022/03/24	35	29.10	52	29.33	29.10	-17	2,314	-0.73%
2022/03/23	0	0.00	3	27.20	27.55	-3	1,846	-0.16%
2022/03/22	1	27.65	0	0.00	27.60	1	1,805	0.06%
2022/03/21	9	27.83	9	27.66	27.60	0	1,735	0.00%
2022/03/18	38	26.77	9.2	26.89	27.00	28.8	1,590	1.81%
2022/03/17	31	27.41	31.4	26.63	26.85	-0.4	1,545	-0.02%
2022/03/16	32	27.59	30.2	28.04	27.50	1.8	1,442	0.12%
2022/03/15	12.7	27.59	8	27.31	27.30	4.7	1,192	0.39%
2022/03/14	0	0.00	1	27.50	27.75	-1	995	-0.10%
2022/03/09	0	0.00	1	24.60	25.05	-1	683	-0.15%
2022/03/08	1	24.00	0	0.00	24.15	1	655	0.15%
2022/01/21	1	23.90	0	0.00	23.70	1	564	0.18%
2022/01/12	4	24.58	0	0.00	24.50	4	542	0.74%
2022/01/04	0	0.00	4	25.95	25.95	-4	515	-0.78%
2021/12/22	0.1	25.60	0	0.00	25.55	0.1	484	0.01%
2021/12/16	0	0.00	1	25.05	25.05	-1	423	-0.24%
2021/12/15	1	24.85	0	0.00	24.80	1	417	0.24%
2021/12/10	0	0.00	1	24.50	24.75	-1	397	-0.25%
2021/12/02	0	0.00	1	23.30	23.35	-1	365	-0.27%
2021/11/29	0	0.00	0.8	23.65	23.65	-0.8	385	-0.20%
2021/11/18	1.6	24.27	0	0.00	24.30	1.6	433	0.38%
2021/11/09	0.4	23.95	0	0.00	23.95	0.4	469	0.09%
2021/10/29	0	0.00	1	23.75	23.70	-1	565	-0.18%
2021/10/27	1	23.35	0	0.00	23.35	1	581	0.17%
2021/10/18	0	0.00	1.5	22.85	22.80	-1.5	655	-0.23%
2021/10/15	2	22.55	1	22.55	22.60	1	674	0.15%
2021/10/04	0	0.00	1	23.50	23.05	-1	838	-0.12%
2021/10/01	3	23.92	4	23.85	23.75	-1	837	-0.12%
2021/09/28	4	23.40	4	23.40	23.60	0	836	0.00%
2021/09/14	0	0.00	3	23.70	23.80	-3	898	-0.33%
2021/09/13	1	23.75	1	23.85	23.75	0	906	0.00%
2021/09/06	2	24.08	0	0.00	23.95	2	956	0.21%
2021/09/03	0	0.00	4	24.21	24.30	-4	1,087	-0.37%
2021/09/02	4	24.01	5	24.00	23.95	-1	1,113	-0.09%
2021/08/30	0	0.00	6	24.43	24.30	-6	1,108	-0.54%
2021/08/26	6	25.99	0	0.00	26.20	6	1,092	0.55%
2021/08/25	2	25.20	0	0.00	25.30	2	1,086	0.18%
2021/08/24	2	25.05	0	0.00	25.20	2	1,091	0.18%
2021/08/20	0	0.00	3	24.25	24.10	-3	1,105	-0.27%
2021/08/16	0	0.00	1	24.95	24.95	-1	1,105	-0.09%
2021/08/11	1	25.80	0	0.00	25.90	1	1,221	0.08%
2021/08/09	1	26.65	0	0.00	26.55	1	1,257	0.08%
2021/08/06	1	27.15	8	27.38	27.15	-7	1,346	-0.52%
2021/08/05	3	27.23	1	27.20	27.55	2	1,352	0.15%
2021/08/04	4	27.05	0	0.00	27.00	4	1,368	0.29%
2021/07/28	2	26.45	0	0.00	26.35	2	1,510	0.13%
2021/07/27	1	26.65	0	0.00	26.55	1	1,527	0.07%
2021/07/20	0	0.00	1	26.45	26.55	-1	1,601	-0.06%
2021/07/19	1	26.90	10	26.93	26.90	-9	1,598	-0.56%
2021/07/15	0	0.00	1	25.85	26.15	-1	1,602	-0.06%
2021/07/14	0	0.00	1	25.40	25.80	-1	1,723	-0.06%
2021/07/13	1	26.55	1	26.05	25.65	0	1,757	0.00%
2021/07/07	0	0.00	1	25.90	25.60	-1	1,980	-0.05%
2021/07/06	0	0.00	3	25.77	25.85	-3	2,155	-0.14%
2021/07/05	0	0.00	10	25.60	25.65	-10	2,162	-0.46%
2021/07/02	8	25.48	5	25.45	25.45	3	2,168	0.14%
2021/06/29	1	25.15	0	0.00	25.15	1	2,179	0.05%
2021/06/28	7	25.06	10	25.10	25.20	-3	2,183	-0.14%
2021/06/18	0	0.00	10	25.05	25.05	-10	2,226	-0.45%
2021/06/15	3	25.60	0	0.00	25.35	3	2,222	0.13%
2021/06/11	5	26.65	8	26.29	25.60	-3	2,206	-0.14%
2021/06/10	0	0.00	20	24.58	25.10	-20	2,075	-0.96%
2021/06/07	3	24.05	0	0.00	24.10	3	2,068	0.15%
2021/05/31	1	24.00	0	0.00	23.85	1	2,168	0.05%
2021/05/28	10	23.90	11	23.97	23.90	-1	2,171	-0.05%
2021/05/25	5	23.60	0	0.00	23.70	5	2,177	0.23%
2021/05/24	5	23.05	0	0.00	23.30	5	2,176	0.23%
2021/05/20	1	23.80	0	0.00	22.75	1	2,176	0.05%
2021/05/17	1	20.70	0	0.00	20.50	1	2,050	0.05%
2021/05/13	1	22.20	1	22.70	22.25	0	1,920	0.00%
2021/05/12	10	22.65	0	0.00	23.35	10	1,904	0.53%
2021/05/11	12	25.23	0	0.00	24.80	12	1,865	0.64%
2021/05/10	2	25.90	20	26.08	25.95	-18	1,844	-0.98%
2021/05/07	2	26.65	5	26.49	26.30	-3	1,852	-0.16%
2021/05/06	0	0.00	10	25.95	26.10	-10	1,757	-0.57%
2021/05/05	30	25.23	20	25.28	25.05	10	1,725	0.58%
2021/05/03	25	26.23	0	0.00	26.00	25	1,693	1.48%
2021/04/29	10	27.10	50	27.05	26.80	-40	1,685	-2.37%
2021/04/28	10	27.10	0	0.00	27.40	10	1,674	0.60%
2021/04/26	0	0.00	10	26.60	26.75	-10	1,646	-0.61%
2021/04/23	10	26.80	0	0.00	26.70	10	1,647	0.61%
2021/04/22	10	27.00	0	0.00	26.60	10	1,649	0.61%
2021/04/21	0	0.00	3	27.40	27.20	-3	1,615	-0.19%
2021/04/20	12	27.83	6	28.23	27.65	6	1,591	0.38%
2021/04/19	0	0.00	20	26.70	27.55	-20	1,535	-1.30%
2021/04/16	1	26.90	5	26.86	27.05	-4	1,522	-0.26%
2021/04/15	8	27.74	6	27.73	27.50	2	1,565	0.13%
2021/04/14	10	25.55	0.2	25.80	25.70	9.8	1,402	0.70%
2021/04/13	22	26.62	3	26.63	26.15	19	1,402	1.35%
2021/04/12	5	27.72	10	28.07	27.10	-5	1,367	-0.37%
2021/04/07	4	26.15	0	0.00	26.40	4	1,167	0.34%
2021/04/06	0	0.00	4	25.93	26.05	-4	1,158	-0.35%
2021/04/01	0	0.00	1	26.50	25.95	-1	1,161	-0.09%
2021/03/31	0	0.00	1	25.90	25.85	-1	1,148	-0.09%
2021/03/22	0	0.00	3	25.15	25.50	-3	1,150	-0.26%
2021/03/19	1	25.15	0	0.00	25.15	1	1,162	0.09%
2021/03/18	4	25.38	1	25.40	25.40	3	1,175	0.26%
2021/03/15	0.1	25.20	0	0.00	25.35	0.1	1,270	0.01%
2021/03/12	0	0.00	1	25.00	25.00	-1	1,300	-0.08%
2021/03/05	0	0.00	1	24.90	25.05	-1	1,405	-0.07%
2021/03/04	2	25.35	0	0.00	25.45	2	1,407	0.14%
2021/02/26	0	0.00	2	24.70	24.40	-2	1,384	-0.14%
2021/02/01	1	22.95	0	0.00	23.30	1	1,561	0.06%
2021/01/27	3	24.35	0	0.00	24.15	3	1,675	0.18%
2021/01/26	1	24.50	0	0.00	24.15	1	1,692	0.06%
2021/01/25	0	0.00	11	24.75	24.75	-11	1,729	-0.64%
2021/01/21	9	24.20	10	24.15	24.10	-1	1,798	-0.06%
2021/01/20	1	24.60	0	0.00	24.60	1	1,908	0.05%
2021/01/19	2	25.35	0	0.00	25.40	2	1,896	0.11%
2021/01/14	0	0.00	44	26.05	26.00	-44	1,903	-2.31%
2021/01/13	10	26.40	10	26.51	26.40	0	1,909	0.00%
2021/01/12	36	27.00	4	26.94	26.50	32	1,916	1.67%
2021/01/11	3	26.85	31	25.94	26.90	-28	1,874	-1.49%
2021/01/08	44	26.38	20	26.30	26.40	24	1,904	1.26%
2021/01/07	20	25.75	0	0.00	25.70	20	2,022	0.99%
2021/01/06	9	25.13	0	0.00	25.00	9	2,157	0.42%
2021/01/04	0	0.00	7	25.91	25.90	-7	2,226	-0.31%
2020/12/30	0	0.00	1	25.90	25.95	-1	2,266	-0.04%
2020/12/28	0	0.00	40	25.94	25.85	-40	2,298	-1.74%
2020/12/25	20	26.40	0	0.00	26.20	20	2,298	0.87%
2020/12/24	20	26.46	0	0.00	26.30	20	2,316	0.86%
2020/12/21	0	0.00	1	26.15	26.15	-1	2,379	-0.04%
2020/12/17	1	26.05	1	26.30	26.10	0	2,413	0.00%
2020/12/16	2	26.30	1	26.25	26.25	1	2,418	0.04%
2020/12/11	6	26.88	0	0.00	26.90	6	2,438	0.25%
2020/12/10	1.8	27.59	0	0.00	27.40	1.8	2,441	0.07%
2020/12/09	1	27.80	2	28.00	27.90	-1	2,498	-0.04%
2020/12/08	0	0.00	3	27.75	27.90	-3	2,579	-0.12%
2020/12/03	5	27.50	0	0.00	27.55	5	2,704	0.18%
2020/12/01	0	0.00	0.1	27.20	27.25	-0.1	2,885	0.00%
2020/11/27	1	27.65	0	0.00	27.50	1	2,938	0.03%
2020/11/26	4	27.25	0	0.00	27.25	4	2,965	0.13%
2020/11/25	2	27.60	0	0.00	27.15	2	3,062	0.07%
2020/11/16	1	26.65	4	26.85	26.60	-3	3,740	-0.08%
2020/11/12	1	26.70	0	0.00	26.90	1	3,939	0.03%
2020/11/11	0	0.00	3	27.70	27.60	-3	4,057	-0.07%
2020/11/09	0	0.00	1	28.35	28.55	-1	4,100	-0.02%
2020/11/05	1	28.95	1	28.10	28.40	0	4,168	0.00%
2020/11/04	2	27.70	0	0.00	27.70	2	4,218	0.05%
2020/11/03	1	27.90	2	28.05	27.65	-1	4,253	-0.02%
2020/11/02	2	27.75	0	0.00	27.65	2	4,271	0.05%
2020/10/30	14.5	28.00	94	28.08	28.35	-79.5	4,251	-1.87%
2020/10/26	30	27.80	0	0.00	27.70	30	4,144	0.72%
2020/10/20	10	27.75	0	0.00	27.70	10	4,385	0.23%
2020/10/19	0	0.00	11.1	27.94	27.95	-11.1	4,552	-0.24%
2020/10/16	41.1	28.73	2	28.55	28.20	39.1	4,825	0.81%
2020/10/15	7	29.60	73	29.42	29.30	-66	4,794	-1.38%
2020/10/14	13	28.48	7	28.89	28.75	6	4,616	0.13%
2020/10/13	30	27.45	0.1	27.60	27.55	29.9	4,541	0.66%
2020/10/12	40	27.65	0	0.00	28.00	40	4,523	0.88%
2020/10/08	0.4	26.85	50	26.96	26.75	-49.6	4,608	-1.08%
2020/10/07	0.4	27.15	0	0.00	27.15	0.4	4,596	0.01%
2020/10/06	0	0.00	1	26.95	26.90	-1	4,590	-0.02%
2020/10/05	1	26.00	0	0.00	26.30	1	4,604	0.02%
2020/09/28	21	25.35	0	0.00	26.10	21	4,762	0.44%
2020/09/25	20	25.53	0	0.00	24.90	20	4,834	0.41%
2020/09/24	10	25.90	0	0.00	25.55	10	4,829	0.21%
2020/09/22	1	26.60	0	0.00	26.60	1	4,809	0.02%
2020/09/18	2	27.60	2	27.45	27.50	0	4,792	0.00%
2020/09/17	2	27.60	0	0.00	27.50	2	4,764	0.04%
2020/09/15	0	0.00	1	27.75	27.60	-1	4,784	-0.02%
2020/09/14	1	27.55	19	27.22	27.40	-18	4,774	-0.38%
2020/09/11	20	29.25	1	28.50	28.20	19	4,714	0.40%
2020/09/10	1	28.40	0	0.00	28.75	1	4,593	0.02%
2020/09/09	0	0.00	1	28.80	29.00	-1	4,515	-0.02%
2020/09/08	3	29.63	2	29.50	29.35	1	4,488	0.02%
2020/09/07	5	30.69	6	30.72	30.15	-1	4,454	-0.02%
2020/09/03	1	29.85	1	29.65	29.65	0	4,311	0.00%
2020/09/02	1	29.80	2	29.90	29.85	-1	4,308	-0.02%
2020/09/01	3	29.97	0	0.00	30.00	3	4,439	0.07%
2020/08/31	3	30.13	2	29.95	30.55	1	4,486	0.02%
2020/08/28	7	29.38	9	29.88	30.30	-2	4,411	-0.05%
2020/08/27	10	29.29	1	30.00	28.85	9	4,311	0.21%
2020/08/26	2	30.50	0	0.00	30.50	2	4,177	0.05%
2020/08/25	0	0.00	16	29.76	29.35	-16	4,073	-0.39%
2020/08/24	3	29.05	0	0.00	29.30	3	4,021	0.07%
2020/08/20	5	28.10	11	26.96	27.80	-6	3,938	-0.15%
2020/08/19	2	28.05	10.1	28.30	28.20	-8.1	3,933	-0.21%
2020/08/18	2	28.15	2	28.33	28.30	0	3,879	0.00%
2020/08/17	12	26.93	45	26.85	27.25	-33	3,747	-0.88%
2020/08/13	1	25.95	20	26.13	25.90	-19	3,552	-0.53%
2020/08/12	0	0.00	31	25.39	26.65	-31	3,510	-0.88%
2020/08/10	9	26.20	3	26.37	25.80	6	3,430	0.17%
2020/08/07	4	25.25	2	25.70	25.25	2	3,292	0.06%
2020/08/05	1.1	25.00	4	25.00	25.15	-2.9	3,275	-0.09%
2020/08/04	4	24.85	0	0.00	24.90	4	3,277	0.12%
2020/08/03	2	25.10	0	0.00	24.85	2	3,289	0.06%
2020/07/31	65	24.93	0	0.00	24.80	65	3,272	1.99%
2020/07/30	1	25.05	20	25.15	25.15	-19	3,284	-0.58%
2020/07/29	21	24.42	11	24.00	24.55	10	3,305	0.30%
2020/07/28	0	0.00	10	24.35	23.80	-10	3,284	-0.30%
2020/07/27	1	24.85	44	24.44	24.30	-43	3,272	-1.31%
2020/07/24	18	25.43	0	0.00	25.00	18	3,226	0.56%
2020/07/23	51	25.19	37	25.67	26.20	14	3,079	0.45%
2020/07/22	17	25.46	52	24.77	24.70	-35	2,912	-1.20%
2020/07/21	0	0.00	2	24.05	23.90	-2	2,614	-0.08%
2020/07/20	2	23.75	0	0.00	23.75	2	2,600	0.08%
2020/07/16	0	0.00	1	23.55	23.75	-1	2,556	-0.04%
2020/07/13	30	23.50	0	0.00	23.35	30	2,475	1.21%
2020/07/10	12	23.63	51	23.65	23.50	-39	2,469	-1.58%
2020/07/09	0	0.00	3	24.00	24.30	-3	2,435	-0.12%
2020/07/08	21	24.03	2	24.10	23.75	19	2,352	0.81%
2020/07/07	21	23.88	20	23.75	23.85	1	2,319	0.04%
2020/07/06	2	23.80	0	0.00	24.00	2	2,289	0.09%
2020/07/03	10	23.25	1	23.30	23.05	9	2,209	0.41%
2020/07/02	11	22.65	30	22.55	22.95	-19	2,185	-0.87%
2020/07/01	1	22.20	0	0.00	22.40	1	2,171	0.05%
2020/06/30	10	22.20	0	0.00	22.20	10	2,167	0.46%
2020/06/17	1	22.40	0	0.00	22.20	1	2,213	0.05%
2020/06/16	10	22.20	0	0.00	22.25	10	2,220	0.45%
2020/06/15	3	22.45	0	0.00	22.05	3	2,247	0.13%
2020/06/12	20	21.65	0	0.00	22.05	20	2,240	0.89%
2020/06/11	31	22.91	0	0.00	22.35	31	2,232	1.39%
2020/06/10	30	23.40	0	0.00	23.30	30	2,197	1.37%
2020/06/09	10	23.25	65	23.22	23.25	-55	2,215	-2.48%
2020/06/08	3	24.28	1	23.60	23.40	2	2,204	0.09%
2020/06/05	1.5	23.25	0	0.00	24.00	1.5	2,062	0.07%
2020/06/01	0	0.00	4	21.45	21.55	-4	1,993	-0.20%
2020/05/29	4	21.35	0	0.00	21.40	4	1,983	0.20%
2020/05/26	1	20.90	0	0.00	20.80	1	1,930	0.05%
2020/05/25	0	0.00	1	20.70	21.05	-1	1,830	-0.05%
2020/05/12	20	20.30	0	0.00	20.45	20	1,829	1.09%
2020/04/24	10	18.35	0	0.00	18.40	10	2,479	0.40%
2020/04/23	25	18.60	0	0.00	18.35	25	2,525	0.99%
2020/04/21	0	0.00	30	18.37	18.25	-30	2,619	-1.15%
2020/04/20	0	0.00	10	18.71	18.90	-10	2,686	-0.37%
2020/04/17	8	19.51	13	19.37	18.90	-5	2,819	-0.18%
2020/04/16	2	18.75	0	0.00	18.80	2	2,760	0.07%
2020/04/15	17	18.56	41	18.48	18.60	-24	2,755	-0.87%
2020/04/14	11	18.16	15	18.33	18.35	-4	2,779	-0.14%
2020/04/13	2	18.05	11	18.25	18.25	-9	2,806	-0.32%
2020/04/10	13	17.95	0	0.00	18.20	13	2,819	0.46%
2020/04/09	7	17.39	0	0.00	17.65	7	2,819	0.25%
2020/04/08	1	17.25	30	17.28	17.45	-29	2,809	-1.03%
2020/04/07	5	17.00	0	0.00	17.30	5	2,802	0.18%
2020/04/06	5	16.50	0	0.00	16.70	5	2,793	0.18%
2020/03/31	0	0.00	1	16.80	16.55	-1	2,790	-0.04%
2020/03/30	1	16.00	0	0.00	16.20	1	2,792	0.04%
2020/03/27	30	15.92	0	0.00	15.80	30	2,861	1.05%
2020/03/26	20	15.15	0	0.00	15.75	20	2,832	0.71%
2020/03/20	10	14.65	0	0.00	14.60	10	2,780	0.36%
2020/02/26	0	0.00	1	20.30	20.20	-1	2,394	-0.04%
2020/02/06	0	0.00	40	21.40	21.10	-40	2,171	-1.84%
2020/02/05	12	21.21	0	0.00	21.00	12	2,089	0.57%
2020/02/04	32	21.82	0	0.00	22.10	32	1,860	1.72%
2020/01/31	0	0.00	30	21.00	20.90	-30	1,695	-1.77%
2020/01/30	20	20.48	8	20.85	20.90	12	1,642	0.73%
2020/01/20	0	0.00	20.1	21.17	21.15	-20.1	1,542	-1.30%
2020/01/17	0	0.00	8.6	20.05	20.10	-8.6	1,450	-0.59%
2020/01/16	20	19.70	51.4	19.89	19.65	-31.4	1,403	-2.24%
2020/01/14	28	19.56	1	19.60	19.45	27	1,300	2.08%
2020/01/13	20	18.75	2	18.73	19.00	18	1,223	1.47%
2020/01/07	0	0.00	12	18.18	18.20	-12	1,067	-1.12%
2020/01/06	0	0.00	3	18.00	18.10	-3	1,041	-0.29%
2019/12/26	0	0.00	7	17.71	17.75	-7	1,015	-0.69%
2019/12/25	0	0.00	1	17.85	17.80	-1	1,007	-0.10%
2019/12/24	6	17.85	0	0.00	17.85	6	987	0.61%
2019/12/23	4	17.40	2	17.35	17.45	2	957	0.21%
2019/12/06	0	0.00	78	17.21	17.25	-78	1,210	-6.44%
2019/12/04	25	17.10	0	0.00	17.15	25	1,208	2.07%
2019/12/03	0	0.00	20	17.05	17.25	-20	1,211	-1.65%
2019/11/18	10	17.35	0	0.00	17.45	10	1,300	0.77%
2019/10/31	3	16.85	0	0.00	16.85	3	1,279	0.23%
2019/10/21	20	17.00	0	0.00	16.80	20	1,389	1.44%
2019/10/18	29	17.20	0	0.00	17.10	29	1,388	2.09%
2019/10/17	20	16.80	0	0.00	16.90	20	1,360	1.47%
2019/10/16	0	0.00	5	16.80	16.80	-5	1,372	-0.36%
2019/10/15	0	0.00	55	16.76	16.70	-55	1,383	-3.98%
2019/10/14	30	16.70	0	0.00	17.00	30	1,397	2.15%
2019/10/09	90	16.73	50	16.65	16.65	40	1,406	2.84%
2019/09/27	0	0.00	10	17.05	16.90	-10	1,446	-0.69%
2019/09/25	0	0.00	10	17.40	17.45	-10	1,414	-0.71%
2019/09/24	0	0.00	20	17.55	17.50	-20	1,408	-1.42%
2019/09/18	10	17.85	22	18.12	17.90	-12	1,341	-0.89%
2019/09/17	20	17.78	0	0.00	18.15	20	1,283	1.56%
2019/09/16	10	16.55	0	0.00	16.60	10	1,163	0.86%
2019/09/11	10	16.35	0	0.00	16.45	10	1,177	0.85%
2019/08/29	2	16.00	0	0.00	16.10	2	1,250	0.16%
2019/08/16	20	17.25	0	0.00	17.25	20	1,172	1.71%
2019/08/15	10	17.35	40	17.25	17.20	-30	1,212	-2.47%
2019/08/07	20	17.50	0	0.00	17.45	20	1,347	1.48%
2019/08/02	10	18.05	0	0.00	17.75	10	1,341	0.75%
2019/07/31	0	0.00	49	18.16	18.20	-49	1,308	-3.75%
2019/07/30	0	0.00	31	18.16	18.15	-31	1,305	-2.37%
2019/07/25	1	18.40	3	18.53	18.35	-2	1,294	-0.15%
2019/07/23	0	0.00	1	18.30	18.35	-1	1,230	-0.08%
2019/07/03	0	0.00	1	16.65	16.70	-1	1,173	-0.09%
2019/06/25	41	16.16	0	0.00	16.20	41	1,252	3.27%
2019/06/24	20	16.15	1	16.20	16.25	19	1,270	1.50%
2019/06/21	20	16.15	0	0.00	16.20	20	1,267	1.58%
2019/06/12	0	0.00	50	16.95	16.90	-50	1,239	-4.03%
2019/06/11	1	17.00	0	0.00	16.95	1	1,237	0.08%
2019/06/06	30	16.90	0	0.00	17.00	30	1,242	2.41%
2019/06/05	10	16.50	0	0.00	16.95	10	1,235	0.81%
2019/06/04	10	16.45	0	0.00	16.45	10	1,209	0.83%
2019/05/30	0	0.00	8	16.55	16.70	-8	1,215	-0.66%
2019/05/27	0	0.00	40	16.20	16.25	-40	1,189	-3.36%
2019/05/24	40	16.26	2	16.25	16.25	38	1,197	3.17%
2019/05/22	0	0.00	80	16.50	16.25	-80	1,206	-6.63%
2019/05/21	0	0.00	1	16.50	16.65	-1	1,165	-0.09%
2019/05/16	1	16.40	0	0.00	16.35	1	1,111	0.09%
2019/05/02	6	15.85	0	0.00	15.75	6	1,112	0.54%
2019/04/30	2	15.45	0	0.00	15.65	2	1,106	0.18%
2019/04/25	1	15.60	2	15.55	15.55	-1	1,093	-0.09%
2019/04/22	4	15.63	0	0.00	15.70	4	1,051	0.38%
2019/04/17	0	0.00	1	15.30	15.35	-1	1,011	-0.10%
2019/04/16	0	0.00	10	15.25	15.35	-10	1,028	-0.97%
2019/04/15	20	15.10	0	0.00	15.20	20	1,026	1.95%
2019/04/12	30	15.05	0	0.00	15.05	30	1,028	2.92%
2019/04/11	10	15.15	0	0.00	15.20	10	1,023	0.98%
2019/04/09	10	15.30	0	0.00	15.40	10	1,016	0.98%
2019/04/08	10	15.20	0	0.00	15.30	10	1,005	0.99%
2019/03/18	0	0.00	1	14.55	14.65	-1	1,045	-0.10%
2019/02/19	2	14.00	2	14.05	14.05	0	1,037	0.00%
2019/01/30	5	14.05	5	13.95	13.85	0	980	0.00%
2019/01/21	0	0.00	60	13.00	13.05	-60	928	-6.46%
2018/12/27	10	13.18	0	0.00	13.15	10	970	1.03%
2018/12/26	10	13.30	0	0.00	12.95	10	970	1.03%
2018/12/24	20	13.85	0	0.00	13.90	20	979	2.04%
2018/12/21	10	12.50	0	0.00	12.55	10	892	1.12%
2018/12/20	15	12.80	5	12.65	12.55	10	904	1.11%
2018/12/14	0	0.00	10	13.00	13.00	-10	950	-1.05%
2018/12/11	10	12.80	0	0.00	13.00	10	1,040	0.96%
2018/12/03	0	0.00	1	13.00	12.95	-1	1,099	-0.09%
2018/11/29	0	0.00	2	13.30	13.10	-2	1,085	-0.18%
2018/11/26	1	13.40	1	13.30	13.30	0	1,060	0.00%
2018/11/21	2	13.23	0	0.00	13.60	2	1,050	0.19%
2018/11/09	0	0.00	1	12.50	12.20	-1	1,038	-0.10%
2018/11/06	0	0.00	5	12.30	12.05	-5	1,084	-0.46%
2018/11/02	0	0.00	5	12.05	12.05	-5	1,123	-0.45%
2018/10/30	0	0.00	1	11.65	11.65	-1	1,136	-0.09%
2018/10/25	6	12.02	10	11.80	11.65	-4	1,140	-0.35%
2018/10/22	0	0.00	2	12.70	12.65	-2	1,164	-0.17%
2018/10/19	2	12.20	2	12.10	12.35	0	1,180	0.00%
2018/10/09	0	0.00	1	13.90	13.95	-1	1,364	-0.07%
2018/10/03	0	0.00	1	15.35	15.10	-1	1,408	-0.07%
2018/10/02	0	0.00	1	15.20	15.00	-1	1,398	-0.07%
2018/10/01	1	15.30	2	15.08	15.10	-1	1,394	-0.07%
2018/09/26	3	15.18	1	15.05	15.10	2	1,396	0.14%
2018/09/19	1	14.60	1	14.80	14.75	0	1,428	0.00%
2018/09/18	0	0.00	1	14.75	14.50	-1	1,470	-0.07%
2018/09/17	2	14.60	0	0.00	14.50	2	1,459	0.14%
2018/09/14	0	0.00	11	14.21	14.25	-11	1,476	-0.75%
2018/09/03	0	0.00	8	14.00	14.10	-8	2,707	-0.30%
2018/08/27	0	0.00	2	14.00	14.05	-2	2,992	-0.07%
2018/08/16	10	12.96	10	13.30	13.25	0	3,300	0.00%
2018/08/15	2	13.20	61	13.31	13.25	-59	3,314	-1.78%
2018/08/06	0	0.00	2	15.55	15.55	-2	3,601	-0.06%
2018/08/02	9	15.40	0	0.00	15.25	9	3,818	0.24%
2018/08/01	10	15.75	0	0.00	15.60	10	4,007	0.25%
2018/07/31	0	0.00	2	15.75	15.85	-2	4,037	-0.05%
2018/07/26	1	15.30	1	15.25	15.25	0	4,152	0.00%
2018/07/24	1	14.90	0	0.00	15.00	1	4,329	0.02%
2018/07/19	1	15.60	2	15.50	15.10	-1	4,729	-0.02%
2018/07/06	0	0.00	2	14.60	14.75	-2	5,146	-0.04%
2018/07/05	2	15.50	0	0.00	14.95	2	5,299	0.04%
2018/07/04	0	0.00	1	15.40	15.10	-1	6,321	-0.02%
2018/07/03	2	15.30	0	0.00	15.30	2	6,618	0.03%
2018/07/02	0	0.00	1	16.10	15.65	-1	7,237	-0.01%
2018/06/28	2	16.20	1	16.30	16.20	1	7,549	0.01%
2018/06/27	2	16.25	0	0.00	16.00	2	7,643	0.03%
2018/06/22	2	16.80	1	17.10	16.60	1	7,797	0.01%
2018/06/21	0	0.00	5	17.00	17.20	-5	7,764	-0.06%
2018/06/20	8	17.45	0	0.00	17.10	8	7,758	0.10%
2018/06/19	8	18.12	2	18.20	17.60	6	7,668	0.08%
2018/06/15	0	0.00	8	17.15	17.15	-8	7,488	-0.11%
2018/06/14	18	18.31	21	18.46	17.45	-3	7,444	-0.04%
2018/06/13	1	17.35	15	17.56	17.80	-14	6,981	-0.20%
2018/06/12	0	0.00	2	16.05	16.20	-2	6,764	-0.03%
2018/06/08	5	16.13	0	0.00	16.05	5	6,670	0.07%
2018/06/05	2	15.75	0	0.00	15.90	2	6,507	0.03%
2018/06/04	8	16.15	8	16.11	15.90	0	6,479	0.00%
2018/05/31	1	16.25	0	0.00	15.80	1	6,356	0.02%
2018/05/30	6	15.50	1	16.00	16.25	5	6,285	0.08%
2018/05/29	1	15.35	1	15.65	15.40	0	6,194	0.00%
2018/05/28	2	15.35	0	0.00	15.30	2	6,143	0.03%
2018/05/18	1	16.00	2	16.00	15.85	-1	5,987	-0.02%
2018/05/17	2	16.45	0	0.00	16.15	2	5,950	0.03%
2018/05/16	1	16.40	0	0.00	16.30	1	5,964	0.02%
2018/05/15	1	17.15	1	16.70	16.50	0	5,978	0.00%
2018/05/14	1	16.05	1	16.10	16.30	0	5,820	0.00%
2018/05/11	1	16.85	3	16.67	16.35	-2	5,777	-0.03%
2018/05/10	0	0.00	9	15.97	15.70	-9	5,632	-0.16%
2018/05/09	9	16.31	4	15.90	16.35	5	5,533	0.09%
2018/05/04	0	0.00	1	14.80	14.60	-1	5,280	-0.02%
2018/05/03	1	14.60	2	14.90	15.05	-1	5,224	-0.02%
2018/05/02	2	15.18	0	0.00	15.05	2	5,146	0.04%
2018/04/30	0	0.00	1	16.65	16.65	-1	5,063	-0.02%
2018/04/27	2	16.03	2	16.45	16.65	0	4,998	0.00%
2018/04/26	12	16.81	5	18.00	16.25	7	4,934	0.14%
2018/04/25	7	17.25	2	16.95	17.90	5	4,748	0.11%
2018/04/23	10	17.30	1	17.45	17.10	9	4,673	0.19%
2018/04/20	1	17.10	0	0.00	17.25	1	4,666	0.02%
2018/04/19	0	0.00	3	17.30	17.35	-3	4,641	-0.06%
2018/04/18	0	0.00	5	17.21	17.25	-5	4,594	-0.11%
2018/04/17	3	16.83	2	17.05	17.05	1	4,689	0.02%
2018/04/16	3	17.43	2	17.08	17.55	1	4,615	0.02%
2018/04/13	1	16.30	0	0.00	16.00	1	4,468	0.02%
2018/04/12	3	17.10	16	17.15	17.20	-13	4,368	-0.30%
2018/04/11	5	17.85	3	17.42	17.95	2	4,538	0.04%
2018/04/10	111	19.52	197	18.52	17.55	-86	4,377	-1.96%	大買/大賣/
2018/04/09	6	18.03	9	18.28	18.30	-3	3,337	-0.09%
2018/04/03	24	16.07	28	16.21	16.65	-4	3,038	-0.13%
2018/04/02	1	15.15	10	15.15	15.15	-9	2,419	-0.37%
2018/03/31	0	0.00	136	13.80	13.80	-136	2,368	-5.74%	大賣/鉅額交易
2018/03/30	7	12.80	0	0.00	12.55	7	2,124	0.33%
2018/03/29	0	0.00	22	12.45	12.50	-22	2,110	-1.04%
2018/03/27	22	12.40	10	11.75	12.05	12	1,944	0.62%
2018/03/23	10	11.45	0	0.00	11.55	10	1,936	0.52%
2018/03/21	0	0.00	43	11.91	11.85	-43	1,908	-2.25%
2018/03/20	1	11.85	5	11.78	11.85	-4	1,886	-0.21%
2018/03/16	40	11.75	4	11.80	11.65	36	1,858	1.94%
2018/03/15	0	0.00	1	11.15	11.15	-1	1,787	-0.06%
2018/03/13	0	0.00	3	11.20	11.15	-3	1,930	-0.16%
2018/03/09	3	11.00	0	0.00	11.00	3	1,940	0.15%
2018/03/08	0	0.00	1	11.00	11.05	-1	1,981	-0.05%
2018/02/27	8	11.25	0	0.00	11.10	8	2,439	0.33%
2018/02/23	6	10.90	0	0.00	11.10	6	2,424	0.25%
2018/02/09	3	10.55	0	0.00	10.95	3	2,417	0.12%
2018/02/08	2	11.18	0	0.00	11.05	2	2,412	0.08%
2018/02/06	0	0.00	5	11.20	10.70	-5	2,341	-0.21%
2018/02/02	0	0.00	10	11.85	11.80	-10	2,315	-0.43%
2018/01/29	0	0.00	1	12.05	11.95	-1	2,321	-0.04%
2018/01/24	0	0.00	3	12.00	12.10	-3	2,346	-0.13%
2018/01/23	29	11.88	5	11.95	12.05	24	2,297	1.04%
2018/01/22	2	11.95	0	0.00	11.95	2	2,286	0.09%
2018/01/18	10	12.40	6	12.45	12.25	4	2,252	0.18%
2018/01/17	52	12.27	0	0.00	12.15	52	2,195	2.37%
2018/01/16	1	12.40	0	0.00	12.30	1	2,185	0.05%
2018/01/11	8	12.30	2	12.65	12.25	6	2,334	0.26%
2018/01/10	0	0.00	8	12.30	12.35	-8	2,192	-0.36%
2018/01/09	5	12.15	5	12.35	12.30	0	2,213	0.00%
2018/01/05	35	12.37	12	12.45	12.30	23	2,172	1.06%
2018/01/04	123	11.87	0	0.00	11.90	123	1,939	6.34%	大買/鉅額交易