亞力 (1514)-元富-安南券商分點個股進出

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
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269張
產業
上市電機機械類股▼1.09%
474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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/03	15.2	139.70	9	140.17	135.00	6.2	30,190	0.02%
2024/05/02	2	150.00	0	0.00	150.00	2	29,825	0.01%
2024/04/29	2	150.01	0.1	152.50	150.50	2	30,525	0.01%
2024/04/26	5	158.20	0.1	156.00	156.50	4.9	30,824	0.02%
2024/04/25	1	157.00	0	0.00	157.50	1	31,015	0.00%
2024/04/24	0	0.00	2.1	159.02	161.00	-2.1	31,133	-0.01%
2024/04/23	2	156.50	1	157.00	155.00	1	31,268	0.00%
2024/04/22	2	153.78	6	156.33	151.50	-4	31,429	-0.01%
2024/04/19	6	163.92	5.1	167.88	165.00	0.9	32,066	0.00%
2024/04/18	1.2	174.17	11	179.68	175.00	-9.8	32,299	-0.03%
2024/04/17	12	177.75	4	176.36	181.50	8	32,508	0.02%
2024/04/16	4	160.76	10.6	163.49	167.50	-6.6	32,805	-0.02%
2024/04/15	25.1	174.04	12.1	173.59	175.00	13	32,993	0.04%
2024/04/12	69	156.55	168	155.79	168.00	-99	31,516	-0.31%	大賣/
2024/04/11	335.6	153.59	531.3	148.17	153.00	-195.7	30,044	-0.65%	大買/大賣/鉅額交易
2024/04/10	340.1	139.64	356	135.44	140.50	-15.9	28,650	-0.06%	大買/大賣/
2024/04/09	307	127.78	19.8	125.80	128.00	287.2	27,254	1.05%	大買/鉅額交易
2024/04/08	7	113.86	29	114.66	116.50	-22	27,036	-0.08%
2024/04/03	2	106.00	0	0.00	106.00	2	27,170	0.01%
2024/04/02	8	108.56	1.1	108.00	108.50	6.9	28,124	0.02%
2024/04/01	2	110.25	3	109.50	109.00	-1	28,091	0.00%
2024/03/28	6	110.25	6	109.67	109.50	0	28,310	0.00%
2024/03/27	25	111.94	6	112.00	111.00	19	28,193	0.07%
2024/03/26	25.5	114.73	12	115.33	114.00	13.5	27,843	0.05%
2024/03/25	20	115.53	21.5	114.56	114.50	-1.5	27,172	-0.01%
2024/03/22	15	113.87	17	112.79	112.50	-2	27,058	-0.01%
2024/03/21	26.1	113.14	28	113.32	113.50	-1.9	27,000	-0.01%
2024/03/20	10	109.30	12.1	109.12	109.00	-2.1	27,112	-0.01%
2024/03/19	15	111.50	14	111.64	111.50	1	27,357	0.00%
2024/03/18	24	108.98	36	109.89	111.50	-12	27,463	-0.04%
2024/03/15	24.1	105.65	81	106.25	107.00	-56.9	27,651	-0.21%
2024/03/14	22	105.16	20	105.88	106.50	2	28,073	0.01%
2024/03/13	33	108.03	27	109.04	105.00	6	28,848	0.02%
2024/03/12	45	106.84	30	105.78	104.50	15	29,062	0.05%
2024/03/11	9	106.00	6	104.51	104.00	3	29,793	0.01%
2024/03/08	5.5	110.04	6	108.67	107.50	-0.5	30,555	0.00%
2024/03/07	18	114.33	11	113.68	113.50	7	30,655	0.02%
2024/03/06	8	117.56	69	117.32	118.00	-61	30,555	-0.20%
2024/03/05	523.1	116.98	481.3	116.39	117.00	41.8	30,628	0.14%	大買/大賣/
2024/03/04	76	110.41	28	112.36	107.50	48	29,768	0.16%
2024/03/01	36	102.75	126.1	101.90	106.50	-90.1	29,529	-0.31%	大賣/
2024/02/29	149	98.30	61.4	97.27	100.00	87.7	29,253	0.30%	大買/
2024/02/27	31	93.63	47	94.43	91.00	-16	28,951	-0.06%
2024/02/26	297.5	96.72	268.1	95.75	94.40	29.5	28,301	0.10%	大買/大賣/
2024/02/23	29.1	87.73	58	88.94	89.50	-29	26,964	-0.11%
2024/02/22	31	85.91	14.1	87.19	85.80	16.9	26,010	0.06%
2024/02/21	33.2	87.21	48.1	86.02	87.00	-14.9	25,586	-0.06%
2024/02/20	27	84.17	9	85.28	83.30	18	24,980	0.07%
2024/02/19	10	86.42	8	85.13	84.80	2	24,808	0.01%
2024/02/16	0	0.00	8	84.85	84.50	-8	24,408	-0.03%
2024/02/15	2	78.46	1	82.30	82.20	1	24,112	0.00%
2024/02/05	8	81.50	1.1	81.50	81.30	7	23,871	0.03%
2024/02/02	16	84.19	6	83.88	82.00	10	23,806	0.04%
2024/02/01	4	85.08	6	85.58	86.20	-2	23,591	-0.01%
2024/01/31	5	85.10	5.1	84.31	84.00	-0.1	23,461	0.00%
2024/01/30	0	84.81	2	85.70	85.00	-2	23,319	-0.01%
2024/01/29	0	0.00	6	84.38	85.10	-6	23,182	-0.03%
2024/01/26	4	82.90	2.1	82.86	83.00	1.9	23,055	0.01%
2024/01/25	15	82.81	1	83.40	82.40	14	22,956	0.06%
2024/01/24	13	85.37	8	85.04	84.20	5	22,831	0.02%
2024/01/23	20	86.26	35	86.46	85.70	-15	22,617	-0.07%
2024/01/22	32.1	84.46	12.5	83.86	84.60	19.6	22,100	0.09%
2024/01/19	4	81.57	22	82.21	80.00	-18	21,788	-0.08%
2024/01/18	2	81.80	1	82.30	82.40	1	21,630	0.00%
2024/01/17	5	82.30	9	81.43	81.80	-4	21,613	-0.02%
2024/01/16	2.1	81.49	5.5	81.07	82.00	-3.4	21,512	-0.02%
2024/01/15	15.1	84.05	10.1	84.04	82.60	5	21,351	0.02%
2024/01/12	15	81.15	15	81.75	81.00	0	20,678	0.00%
2024/01/11	3	80.37	3	80.03	80.50	0	20,368	0.00%
2024/01/10	4	79.78	5.1	81.23	81.70	-1.1	20,080	-0.01%
2024/01/09	2.1	81.88	11	81.25	81.10	-8.9	19,698	-0.05%
2024/01/08	3.1	79.94	2	80.75	80.30	1.1	19,331	0.01%
2024/01/05	3	79.47	2.1	78.77	78.20	0.9	19,126	0.00%
2024/01/04	34.4	79.42	25	80.58	79.80	9.4	18,977	0.05%
2024/01/03	5.1	79.22	16	78.78	79.50	-10.9	18,645	-0.06%
2024/01/02	12	76.62	8	77.04	77.70	4	18,388	0.02%
2023/12/29	71.1	76.96	28	76.78	75.10	43.1	18,132	0.24%
2023/12/28	38	80.54	28	81.13	80.60	10	17,748	0.06%
2023/12/27	2	79.20	2	78.30	77.70	0	17,095	0.00%
2023/12/26	1.1	79.02	0	0.00	78.00	1.1	17,127	0.01%
2023/12/25	6.1	81.77	6	79.70	78.90	0.1	17,030	0.00%
2023/12/22	5	80.70	1	81.20	79.90	4	16,737	0.02%
2023/12/21	1	80.80	0.1	80.80	80.20	0.9	16,649	0.01%
2023/12/20	0.3	82.40	6.7	82.20	82.20	-6.4	16,570	-0.04%
2023/12/19	1.2	81.25	6.2	81.01	82.00	-4.9	16,475	-0.03%
2023/12/18	9.1	85.02	22	85.28	83.90	-12.9	16,238	-0.08%
2023/12/15	12.2	89.72	8.2	89.93	87.20	4.1	15,951	0.03%
2023/12/14	24.4	89.67	17.1	89.30	89.00	7.3	15,522	0.05%
2023/12/13	1.2	88.53	11.1	89.53	88.00	-9.9	15,065	-0.07%
2023/12/12	23	89.74	28	89.93	88.60	-5	14,634	-0.03%
2023/12/11	15.1	86.52	9.3	87.08	88.50	5.7	13,864	0.04%
2023/12/08	139	89.81	132	88.92	87.60	7	12,916	0.05%	大買/大賣/
2023/12/07	6	83.17	34.1	83.12	85.00	-28.1	11,575	-0.24%
2023/12/06	43	79.66	433.4	79.51	78.70	-390.3	10,420	-3.75%	大賣/鉅額交易
2023/12/05	478	76.41	130.2	74.22	77.50	347.8	9,017	3.86%	大買/大賣/鉅額交易
2023/12/04	56	69.98	44	70.88	70.50	12	7,984	0.15%
2023/12/01	25.1	67.79	24	67.22	67.40	1.1	7,455	0.01%
2023/11/30	45	66.35	86.3	65.62	68.00	-41.3	7,184	-0.57%
2023/11/29	8.2	63.08	3	63.27	62.90	5.2	6,550	0.08%
2023/11/28	16.1	63.99	18	63.83	64.50	-1.9	6,398	-0.03%
2023/11/27	11	62.35	29	63.19	64.10	-18	5,882	-0.31%
2023/11/24	23.2	58.33	61.1	59.19	60.60	-37.9	4,763	-0.80%
2023/11/22	1	55.60	2	55.00	54.90	-1	4,062	-0.02%
2023/11/21	0	0.00	3	55.90	55.40	-3	4,066	-0.07%
2023/11/20	1	55.20	1	55.70	55.70	0	4,095	0.00%
2023/11/17	0	0.00	3	56.53	55.80	-3	4,099	-0.07%
2023/11/16	7	56.07	5	56.50	56.70	2	4,096	0.05%
2023/11/15	1	55.90	0	0.00	55.60	1	4,065	0.02%
2023/11/14	0	0.00	3	55.80	55.40	-3	4,069	-0.07%
2023/11/13	0	0.00	15	55.59	55.60	-15	4,080	-0.37%
2023/11/10	7	55.20	1	55.60	55.40	6	4,071	0.15%
2023/11/09	1	55.00	20	55.30	55.10	-19	4,022	-0.47%
2023/11/08	12	53.67	2	54.40	53.40	10	3,898	0.26%
2023/11/07	2	54.45	5	53.90	54.50	-3	3,883	-0.08%
2023/11/06	3	52.90	0	0.00	53.30	3	3,902	0.08%
2023/11/02	0	0.00	1	50.60	50.60	-1	4,002	-0.02%
2023/11/01	10	50.25	0	0.00	49.95	10	4,026	0.25%
2023/10/31	6	51.80	2	50.90	50.80	4	4,050	0.10%
2023/10/30	0	0.00	1	53.10	52.90	-1	4,110	-0.02%
2023/10/27	7	53.11	2	52.80	53.00	5	4,188	0.12%
2023/10/26	11	53.55	8	53.75	53.00	3	4,263	0.07%
2023/10/25	6	54.42	2	53.90	53.70	4	4,268	0.09%
2023/10/24	0	0.00	0	52.70	52.90	0	4,206	0.00%
2023/10/23	0	0.00	6	50.80	50.70	-6	4,260	-0.14%
2023/10/20	0	0.00	5	48.20	48.40	-5	4,385	-0.11%
2023/10/19	11	49.25	0	0.00	49.00	11	4,542	0.24%
2023/10/18	4	49.90	6	49.79	49.80	-2	4,883	-0.04%
2023/10/17	6	52.38	10	50.75	50.70	-4	5,207	-0.08%
2023/10/16	2	53.50	5	53.04	52.70	-3	5,489	-0.05%
2023/10/13	0	0.00	1	54.50	54.40	-1	6,309	-0.02%
2023/10/12	12.1	55.27	1	54.80	54.80	11	7,056	0.16%
2023/10/11	4	56.50	18	57.52	55.70	-14	7,266	-0.19%
2023/10/06	21	57.18	2	57.30	56.80	19	7,319	0.26%
2023/10/05	23	56.68	11	57.27	57.40	12	7,481	0.16%
2023/10/04	20.3	55.89	17	56.35	57.10	3.3	7,459	0.04%
2023/10/03	41.1	56.53	11	57.88	55.70	30.1	7,425	0.40%
2023/10/02	0.4	53.53	6	53.95	54.40	-5.6	7,264	-0.08%
2023/09/28	1	52.00	0	0.00	51.80	1	7,254	0.01%
2023/09/27	1	52.00	1	52.10	52.30	0	7,335	0.00%
2023/09/26	2	52.10	2	52.00	51.50	0	7,585	0.00%
2023/09/25	5	52.58	2	52.10	52.10	3	7,876	0.04%
2023/09/21	3	51.10	0	0.00	50.50	3	8,210	0.04%
2023/09/19	7	52.50	8.3	53.17	53.80	-1.3	8,529	-0.02%
2023/09/18	13	49.82	13	49.90	49.90	0	8,578	0.00%
2023/09/15	1	49.00	2	49.60	50.00	-1	8,822	-0.01%
2023/09/14	0	0.00	0.1	48.70	48.70	-0.1	9,046	0.00%
2023/09/11	7.6	47.69	1	47.50	47.50	6.6	10,085	0.07%
2023/09/06	0	0.00	1	49.15	49.00	-1	10,305	-0.01%
2023/09/05	8	49.68	6	49.50	49.50	2	10,424	0.02%
2023/09/04	8.1	48.59	9	48.67	49.10	-0.9	10,602	-0.01%
2023/08/31	2	50.35	0	0.00	50.60	2	11,101	0.02%
2023/08/29	1	50.90	0	0.00	50.80	1	12,465	0.01%
2023/08/28	2	51.00	0	0.00	51.30	2	12,620	0.02%
2023/08/25	1	54.20	0	0.00	54.10	1	12,783	0.01%
2023/08/24	1	55.00	0	0.00	54.50	1	12,829	0.01%
2023/08/23	1	56.20	1	54.90	54.70	0	12,902	0.00%
2023/08/18	11	57.35	3	57.07	56.00	8	13,234	0.06%
2023/08/17	1	55.80	1	56.40	57.30	0	13,551	0.00%
2023/08/16	0	55.89	7	55.30	55.80	-7	14,146	-0.05%
2023/08/15	0	0.00	1	55.80	55.90	-1	14,402	-0.01%
2023/08/14	2	54.30	1	54.60	54.20	1	14,729	0.01%
2023/08/11	5	56.20	16	56.78	55.70	-11	14,735	-0.07%
2023/08/10	6	55.33	0	0.00	55.30	6	14,734	0.04%
2023/08/09	16	58.13	0	0.00	58.00	16	14,792	0.11%
2023/08/08	8	60.95	1	60.60	60.50	7	14,857	0.05%
2023/08/07	8	60.54	9	61.19	61.20	-1	15,089	-0.01%
2023/08/04	7	60.23	9	61.01	61.30	-2	15,222	-0.01%
2023/08/02	19	60.99	5	60.40	60.20	14	15,459	0.09%
2023/08/01	3	61.17	2	61.35	61.40	1	15,799	0.01%
2023/07/31	5	62.84	0	0.00	62.10	5	15,829	0.03%
2023/07/28	7	62.07	7	62.86	62.90	0	15,998	0.00%
2023/07/27	9	62.98	7	63.83	63.40	2	16,521	0.01%
2023/07/26	7	63.63	2	63.40	62.80	5	16,998	0.03%
2023/07/25	4	64.78	2	64.80	64.50	2	16,960	0.01%
2023/07/24	3.5	64.21	13	63.75	63.00	-9.5	16,856	-0.06%
2023/07/21	11.5	63.92	9	64.22	64.60	2.5	16,744	0.01%
2023/07/20	3	60.00	6.2	61.82	63.40	-3.2	16,498	-0.02%
2023/07/19	31.2	58.78	20	59.21	58.50	11.2	16,296	0.07%
2023/07/18	44.1	67.17	322.1	73.27	62.40	-277.9	16,134	-1.72%	大賣/鉅額交易
2023/07/17	386	68.51	92.8	67.76	68.90	293.3	15,418	1.90%	大買/鉅額交易
2023/07/14	4	62.15	38.3	62.05	62.70	-34.3	14,862	-0.23%
2023/07/13	5	60.64	1	60.40	60.40	4	14,872	0.03%
2023/07/12	3	61.43	5	62.88	61.20	-2	15,249	-0.01%
2023/07/11	8	61.99	1	63.10	61.60	7	15,771	0.04%
2023/07/10	0	0.00	10	62.50	62.40	-10	16,466	-0.06%
2023/07/07	2	62.05	1	60.00	60.70	1	16,973	0.01%
2023/07/06	3	60.83	2	61.05	60.80	1	17,213	0.01%
2023/07/05	4	61.40	4	63.15	61.40	0	17,324	0.00%
2023/07/04	5	63.00	1	63.40	62.50	4	17,348	0.02%
2023/07/03	26	63.42	2	64.30	63.20	24	17,082	0.14%
2023/06/30	30	62.11	35	62.69	62.40	-5	16,784	-0.03%
2023/06/29	1	59.00	18	60.10	60.80	-17	16,520	-0.10%
2023/06/28	37	59.26	28	58.98	58.50	9	16,407	0.05%
2023/06/27	19	60.75	5	62.92	58.60	14	16,354	0.09%
2023/06/26	30	62.03	17	61.65	61.10	13	16,020	0.08%
2023/06/21	25	60.56	26	61.44	61.40	-1	15,779	-0.01%
2023/06/20	14	60.22	34	60.76	61.10	-20	15,535	-0.13%
2023/06/19	19	59.88	12	59.56	59.50	7	15,352	0.05%
2023/06/16	14	60.42	35.1	60.23	60.20	-21.1	15,297	-0.14%
2023/06/15	21	58.52	8	57.44	58.20	13	14,851	0.09%
2023/06/14	6	55.57	1	55.30	55.00	5	14,607	0.03%
2023/06/13	0	0.00	1	55.70	55.70	-1	14,664	-0.01%
2023/06/12	1	56.01	2	55.90	55.60	-1	14,697	-0.01%
2023/06/09	2	57.35	2	56.61	57.10	0	14,631	0.00%
2023/06/08	29	58.43	2	58.75	57.60	27	14,581	0.19%
2023/06/07	2	57.85	2.1	57.57	58.20	-0.1	14,476	0.00%
2023/06/06	19.1	57.62	2	57.85	57.30	17.1	14,442	0.12%
2023/06/05	97	61.97	89	62.12	59.70	8	14,455	0.06%
2023/06/02	4	57.22	12.1	58.08	58.40	-8	13,721	-0.06%
2023/06/01	3	52.53	7	52.83	53.10	-4	13,461	-0.03%
2023/05/31	4	52.70	4	51.60	52.50	0	13,456	0.00%
2023/05/30	1	50.70	0	0.00	51.10	1	13,338	0.01%
2023/05/29	1	51.30	1	51.70	51.60	0	13,364	0.00%
2023/05/26	0	0.00	4	50.30	50.30	-4	13,454	-0.03%
2023/05/25	1	52.10	1	51.70	51.20	0	13,852	0.00%
2023/05/24	2	52.00	2	51.75	52.10	0	14,384	0.00%
2023/05/23	12	52.68	13	52.23	52.40	-1	14,468	-0.01%
2023/05/22	16	52.75	44.1	52.89	53.10	-28.1	14,228	-0.20%
2023/05/19	6	50.67	5	50.15	49.85	1	13,688	0.01%
2023/05/18	4	49.41	25.3	49.59	50.80	-21.3	13,451	-0.16%
2023/05/17	2	48.33	1	48.40	48.30	1	13,261	0.01%
2023/05/16	1	47.50	1	47.65	47.75	0	13,247	0.00%
2023/05/12	5	48.16	6	48.17	48.35	-1	13,092	-0.01%
2023/05/11	5	48.16	6	48.17	47.80	-1	12,933	-0.01%
2023/05/10	10	50.10	14	50.44	50.30	-4	12,704	-0.03%
2023/05/09	6	49.36	6	49.51	49.65	0	12,547	0.00%
2023/05/08	24	51.47	14	51.36	51.40	10	12,278	0.08%
2023/05/05	5	49.35	2	49.15	49.30	3	11,874	0.03%
2023/05/04	4	48.74	5	48.64	48.95	-1	11,836	-0.01%
2023/05/03	41	50.47	10	48.89	48.60	31	11,657	0.27%
2023/05/02	6	50.73	3.3	51.77	53.40	2.7	11,211	0.02%
2023/04/28	2	48.13	2	48.33	48.60	0	10,771	0.00%
2023/04/27	2	47.95	11	47.10	47.75	-9	10,783	-0.08%
2023/04/26	10	47.98	1	46.80	47.80	9	10,769	0.08%
2023/04/25	16	48.74	10.1	47.66	48.15	6	10,729	0.06%
2023/04/24	0	0.00	1	48.60	49.10	-1	10,656	-0.01%
2023/04/21	2.1	48.25	4	48.35	48.10	-1.9	10,559	-0.02%
2023/04/20	1	51.20	5	50.40	50.00	-4	10,505	-0.04%
2023/04/19	16	51.52	12	51.83	51.10	4	10,450	0.04%
2023/04/18	5.1	51.29	5.1	51.81	50.50	0.1	10,268	0.00%
2023/04/17	16.3	52.34	13	52.24	51.50	3.3	10,079	0.03%
2023/04/14	6.2	50.50	20	50.59	50.70	-13.8	9,822	-0.14%
2023/04/13	27	48.35	15	49.31	50.80	12	9,202	0.13%
2023/04/12	16	43.70	19.3	45.01	46.20	-3.3	8,361	-0.04%
2023/04/11	18.1	42.30	9.6	41.85	42.00	8.5	7,681	0.11%
2023/04/10	5	40.04	10	40.35	40.20	-5	7,238	-0.07%
2023/04/07	13	39.74	5	39.50	39.85	8	7,029	0.11%
2023/03/31	0	0.00	4	38.00	38.05	-4	6,876	-0.06%
2023/03/28	0	0.00	3	38.40	38.30	-3	6,886	-0.04%
2023/03/27	1	39.60	1	39.40	39.05	0	6,861	0.00%
2023/03/24	1	39.35	0	0.00	39.40	1	6,855	0.01%
2023/03/22	2	39.60	0	0.00	39.55	2	6,811	0.03%
2023/03/21	4	40.48	3	40.45	40.50	1	6,748	0.01%
2023/03/17	3	37.97	0	0.00	37.95	3	6,520	0.05%
2023/03/16	0	0.00	1	37.50	37.50	-1	6,480	-0.02%
2023/03/15	2	39.30	0	39.25	38.85	2	6,417	0.03%
2023/03/14	2	39.85	0	0.00	39.55	2	6,507	0.03%
2023/03/13	2	39.55	0	0.00	39.70	2	6,513	0.03%
2023/03/10	4	40.38	1	40.50	40.15	3	6,631	0.05%
2023/03/09	8	42.19	8	42.18	41.50	0	6,548	0.00%
2023/03/08	8	42.29	8.1	42.29	42.40	-0.1	6,366	0.00%
2023/03/07	5	41.62	8	41.43	41.30	-3	5,982	-0.05%
2023/03/06	1	39.90	2	40.08	39.95	-1	5,738	-0.02%
2023/03/03	1	39.55	1	39.05	39.15	0	5,732	0.00%
2023/03/02	1	37.65	0	0.00	37.70	1	5,603	0.02%
2023/03/01	0	0.00	1	37.60	37.50	-1	5,553	-0.02%
2023/02/24	4	39.06	1	40.10	38.40	3	5,561	0.05%
2023/02/23	15	40.86	11	40.82	40.15	4	5,385	0.07%
2023/02/22	59	40.07	65	38.89	40.55	-6	4,864	-0.12%
2023/02/21	2	36.50	3	36.88	37.10	-1	4,204	-0.02%
2023/02/20	2	35.10	2	34.75	35.50	0	3,994	0.00%
2023/02/17	5	34.15	5	34.65	34.65	0	3,871	0.00%
2023/02/15	2	33.83	0	0.00	33.60	2	3,749	0.05%
2023/02/10	1	33.10	0	0.00	32.95	1	3,648	0.03%
2023/02/09	1	33.20	13	33.13	33.00	-12	3,617	-0.33%
2023/02/08	10	32.72	0	0.00	32.55	10	3,584	0.28%
2023/02/03	3	32.80	0	0.00	32.70	3	3,536	0.08%
2023/02/01	0	0.00	3	33.80	33.65	-3	3,441	-0.09%
2023/01/31	0	0.00	1	34.20	34.15	-1	3,366	-0.03%
2023/01/30	5	33.50	5	33.36	33.30	0	3,236	0.00%
2023/01/17	3	32.85	13.3	32.73	32.90	-10.3	3,140	-0.33%
2023/01/16	0	0.00	17	32.30	32.25	-17	3,051	-0.56%
2023/01/13	1	32.60	0	0.00	31.55	1	3,000	0.03%
2023/01/11	6	32.08	5	32.05	32.00	1	2,933	0.03%
2023/01/10	9	32.25	5	31.75	31.75	4	2,884	0.14%
2023/01/09	5	31.90	8	31.78	32.00	-3	2,783	-0.11%
2023/01/05	1	31.40	0	0.00	31.45	1	2,746	0.04%
2023/01/04	2	31.60	5	31.72	31.30	-3	2,680	-0.11%
2023/01/03	10	30.40	9	30.57	30.50	1	2,438	0.04%
2022/12/26	1	29.80	1	29.65	30.05	0	2,309	0.00%
2022/12/20	0	0.00	2	28.90	28.60	-2	2,368	-0.08%
2022/12/15	0	0.00	1	30.80	30.75	-1	2,396	-0.04%
2022/12/12	1	29.95	0	0.00	30.50	1	2,523	0.04%
2022/12/08	0	0.00	1.4	30.28	30.40	-1.4	2,564	-0.06%
2022/12/07	3	31.20	2	30.25	30.00	1	2,584	0.04%
2022/12/06	14	32.02	0	0.00	30.85	14	2,537	0.55%
2022/12/05	5	30.75	3	30.95	30.75	2	2,373	0.08%
2022/12/02	5	31.22	3	31.53	31.35	2	2,331	0.09%
2022/11/30	0	0.00	11	29.15	29.20	-11	2,159	-0.51%
2022/11/28	1	28.80	0	0.00	28.75	1	2,170	0.05%
2022/11/25	16	29.09	17	28.94	29.00	-1	2,196	-0.05%
2022/11/24	0	0.00	10	28.05	28.30	-10	2,118	-0.47%
2022/11/22	23	28.18	12	28.45	27.85	11	2,200	0.50%
2022/11/17	2	27.60	0	0.00	27.45	2	2,308	0.09%
2022/11/11	5	27.31	5	27.01	26.90	0	2,505	0.00%
2022/11/09	2	26.70	0	0.00	26.90	2	2,550	0.08%
2022/11/07	0	0.00	5	25.98	26.10	-5	2,529	-0.20%
2022/11/04	0	0.00	2	25.60	25.65	-2	2,542	-0.08%
2022/11/03	0	0.00	3	25.35	25.50	-3	2,601	-0.12%
2022/11/02	0	0.00	0.1	26.00	25.50	-0.1	2,793	0.00%
2022/10/26	0.4	24.90	0	0.00	24.90	0.4	3,143	0.01%
2022/10/21	0.2	25.40	0	0.00	25.00	0.2	3,524	0.01%
2022/10/17	0.1	26.20	0	0.00	26.20	0.1	4,027	0.00%
2022/10/13	3	25.83	2	25.50	25.45	1	4,508	0.02%
2022/09/29	10	28.20	0	0.00	28.10	10	5,904	0.17%
2022/09/28	1	27.90	0	0.00	27.55	1	5,916	0.02%
2022/09/23	3	30.48	0	0.00	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	0	31.00	0	0.00	30.70	0	6,153	0.00%
2022/09/20	0	0.00	1	30.70	31.15	-1	6,247	-0.02%
2022/09/19	3	31.72	1	31.20	30.75	2	6,250	0.03%
2022/09/16	0	0.00	1	30.70	30.60	-1	6,217	-0.02%
2022/09/15	4	31.19	0	0.00	31.30	4	6,185	0.06%
2022/09/14	3	31.20	2	30.90	31.20	1	6,174	0.02%
2022/09/13	2	31.70	0	0.00	31.80	2	6,156	0.03%
2022/09/07	4	30.40	0	0.00	30.40	4	6,134	0.07%
2022/09/06	3	31.43	1	31.45	31.15	2	6,160	0.03%
2022/09/01	2	33.08	1.1	32.92	32.85	0.9	6,266	0.01%
2022/08/30	1	35.00	1	34.30	34.40	0	6,565	0.00%
2022/08/29	0.1	33.75	0	0.00	33.40	0.1	6,701	0.00%
2022/08/25	1	36.40	2	36.38	36.15	-1	6,928	-0.01%
2022/08/24	1	36.65	7	36.63	36.60	-6	6,885	-0.09%
2022/08/23	1	36.05	6	35.68	35.70	-5	6,833	-0.07%
2022/08/19	2	34.30	1	34.40	34.35	1	6,700	0.01%
2022/08/12	9	31.70	0	0.00	31.70	9	6,562	0.14%
2022/08/11	1	32.05	0	0.00	32.00	1	6,518	0.02%
2022/08/09	1	31.75	0	0.00	31.55	1	6,444	0.02%
2022/08/04	0	0.00	2	32.83	33.60	-2	6,156	-0.03%
2022/08/03	1	33.80	0	0.00	33.60	1	6,082	0.02%
2022/08/02	5	34.02	9	34.12	34.20	-4	6,036	-0.07%
2022/08/01	6	34.87	1	34.70	34.90	5	5,928	0.08%
2022/07/29	2	33.85	0	0.00	34.20	2	5,832	0.03%
2022/07/26	5	31.68	0	0.00	32.20	5	5,506	0.09%
2022/07/21	6	35.58	0	0.00	34.20	6	5,104	0.12%
2022/07/20	2	37.40	3	37.78	38.00	-1	4,971	-0.02%
2022/07/19	13	36.78	23	36.43	37.80	-10	4,813	-0.21%
2022/07/18	18	35.62	9	35.31	36.60	9	4,423	0.20%
2022/07/15	0	0.00	1	32.75	33.30	-1	4,231	-0.02%
2022/07/14	0	0.00	5	31.95	32.85	-5	4,149	-0.12%
2022/07/13	5	32.18	3	31.12	32.20	2	4,034	0.05%
2022/07/12	3	30.47	2	30.70	30.45	1	3,838	0.03%
2022/07/08	0	0.00	1	30.40	30.35	-1	3,822	-0.03%
2022/07/07	0	0.00	1	29.40	29.75	-1	3,746	-0.03%
2022/07/04	1	28.50	2	29.18	29.45	-1	3,705	-0.03%
2022/07/01	2	29.90	5	29.46	29.10	-3	3,703	-0.08%
2022/06/30	1	30.40	1	30.30	29.90	0	3,663	0.00%
2022/06/28	2	29.23	8.1	29.43	29.35	-6.1	3,558	-0.17%
2022/06/27	2	28.65	0	0.00	28.80	2	3,495	0.06%
2022/06/24	0	0.00	1	28.00	28.65	-1	3,503	-0.03%
2022/06/23	2.1	26.85	1	27.35	27.45	1.1	3,504	0.03%
2022/06/21	2	26.45	2	26.93	27.00	0	4,060	0.00%
2022/06/14	3	27.20	0	0.00	27.70	3	4,365	0.07%
2022/06/13	1	27.75	11	27.40	27.30	-10	4,590	-0.22%
2022/06/10	1	29.10	0	0.00	28.30	1	4,754	0.02%
2022/06/09	0	0.00	11	28.47	28.65	-11	4,895	-0.22%
2022/06/08	16	29.45	13	30.36	29.00	3	4,819	0.06%
2022/06/07	2	31.65	1	31.70	31.95	1	4,542	0.02%
2022/06/06	7	30.31	8	30.64	30.20	-1	4,348	-0.02%
2022/06/02	6	29.48	0	0.00	29.10	6	4,153	0.14%
2022/06/01	0	0.00	7.1	29.40	29.60	-7.1	4,009	-0.18%
2022/05/31	0	0.00	2.1	29.10	29.05	-2.1	3,956	-0.05%
2022/05/30	5	28.75	0	0.00	28.85	5	3,967	0.13%
2022/05/26	0	0.00	1	28.60	28.65	-1	3,905	-0.03%
2022/05/25	0	0.00	4	28.29	28.30	-4	3,877	-0.10%
2022/05/20	3	27.50	0	0.00	27.25	3	3,814	0.08%
2022/05/19	0	0.00	2	27.30	27.30	-2	3,803	-0.05%
2022/05/18	0	0.00	10	26.80	27.25	-10	3,792	-0.26%
2022/05/16	0	0.00	2	26.20	26.25	-2	3,754	-0.05%
2022/05/13	2	25.30	0	0.00	25.75	2	3,742	0.05%
2022/05/09	0.3	25.95	1	26.40	25.85	-0.7	3,671	-0.02%
2022/05/06	0	0.00	5	26.40	26.40	-5	3,641	-0.14%
2022/05/05	0	0.00	1	27.00	26.95	-1	3,620	-0.03%
2022/05/04	0.1	26.70	0	0.00	26.75	0.1	3,610	0.00%
2022/04/29	5	27.34	0	0.00	27.20	5	3,581	0.14%
2022/04/27	4	27.43	5	27.45	27.40	-1	3,551	-0.03%
2022/04/26	24	28.59	2	29.30	28.00	22	3,510	0.63%
2022/04/25	3	28.17	1	28.20	28.20	2	3,321	0.06%
2022/04/21	1	28.80	1	28.40	28.35	0	3,199	0.00%
2022/04/19	0	0.00	3	28.25	28.30	-3	3,121	-0.10%
2022/04/18	2	28.05	0	0.00	27.80	2	3,091	0.06%
2022/04/15	3	28.73	1	28.50	28.50	2	3,061	0.07%
2022/04/14	0	0.00	2	28.53	28.60	-2	2,929	-0.07%
2022/04/11	0.1	27.95	1.1	27.98	27.80	-1	2,821	-0.04%
2022/04/07	3	27.38	0	0.00	26.70	3	2,761	0.11%
2022/03/31	1	27.90	0	0.00	27.80	1	2,678	0.04%
2022/03/30	3	28.17	0	0.00	28.10	3	2,580	0.12%
2022/03/29	1	28.85	1	28.55	28.55	0	2,525	0.00%
2022/03/28	0	0.00	1.5	28.61	28.90	-1.5	2,476	-0.06%
2022/03/25	2	28.70	0	0.00	28.95	2	2,418	0.08%
2022/03/24	11.6	29.28	11.4	29.35	29.10	0.2	2,314	0.01%
2022/03/22	6	27.67	1	27.40	27.60	5	1,805	0.28%
2022/03/21	2	27.83	1.8	27.91	27.60	0.3	1,735	0.01%
2022/03/18	0	0.00	2	26.78	27.00	-2	1,590	-0.13%
2022/03/17	2	27.73	1	26.60	26.85	1	1,545	0.06%
2022/03/16	1	27.55	1	27.85	27.50	0	1,442	0.00%
2022/03/15	1	27.60	11	27.75	27.30	-10	1,192	-0.84%
2022/03/14	0	0.00	10	27.35	27.75	-10	995	-1.00%
2022/03/11	1	25.70	0	0.00	25.65	1	742	0.13%
2022/03/10	0	0.00	2	25.30	25.35	-2	720	-0.28%
2022/03/09	0	0.00	3	24.53	25.05	-3	683	-0.44%
2022/03/07	0	24.75	2	24.35	24.25	-2	647	-0.31%
2022/03/04	2	24.30	2	24.55	24.80	0	634	0.00%
2022/03/03	2	24.65	3	25.07	24.50	-1	618	-0.16%
2022/02/21	0	24.00	0	0.00	24.05	0	546	0.00%
2022/02/10	3	23.90	0	0.00	23.90	3	564	0.53%
2022/01/20	0	0.00	1	24.00	24.05	-1	561	-0.18%
2022/01/14	2	24.05	0	0.00	24.10	2	544	0.37%
2022/01/05	0	0.00	4	25.65	25.50	-4	523	-0.76%
2021/12/29	0	0.00	0.2	25.85	26.00	-0.2	499	-0.04%
2021/12/22	0	0.00	1	25.50	25.55	-1	484	-0.21%
2021/12/20	0	0.00	2	25.30	25.10	-2	456	-0.44%
2021/12/16	1	25.05	0	0.00	25.05	1	423	0.24%
2021/12/14	0	0.00	2.1	24.82	24.70	-2.1	417	-0.49%
2021/12/10	0	0.00	2	24.60	24.75	-2	397	-0.50%
2021/12/08	2	23.98	0	0.00	24.25	2	372	0.54%
2021/11/19	0	0.00	10	23.95	24.10	-10	433	-2.30%
2021/11/15	0	0.00	1	24.20	24.20	-1	436	-0.23%
2021/11/04	0.1	23.73	1	23.80	23.80	-0.9	494	-0.18%
2021/11/01	0.1	24.00	0	0.00	23.90	0.1	551	0.02%
2021/10/28	0.1	23.45	2	23.50	23.55	-1.9	579	-0.33%
2021/10/27	0	0.00	2	23.35	23.35	-2	581	-0.34%
2021/10/26	0	0.00	1	23.30	23.25	-1	593	-0.17%
2021/10/20	3	23.25	0	0.00	23.30	3	636	0.47%
2021/10/19	0.1	23.05	0	0.00	23.15	0.1	646	0.02%
2021/10/15	0.1	22.50	0	0.00	22.60	0.1	674	0.01%
2021/10/13	0.1	22.60	0	0.00	22.45	0.1	751	0.01%
2021/10/06	0	0.00	0.1	23.20	22.70	-0.1	824	-0.01%
2021/10/04	0	0.00	10	23.58	23.05	-10	838	-1.19%
2021/10/01	10.1	24.25	11	23.74	23.75	-1	837	-0.11%
2021/09/30	11	23.97	0	0.00	24.05	11	836	1.31%
2021/09/16	1	23.60	0	0.00	23.60	1	891	0.11%
2021/09/07	1	23.90	0	0.00	23.85	1	936	0.11%
2021/09/06	0	0.00	1	24.30	23.95	-1	956	-0.10%
2021/08/30	0	0.00	1	24.60	24.30	-1	1,108	-0.09%
2021/08/27	2	26.25	0	0.00	26.30	2	1,103	0.18%
2021/08/24	1	25.10	0	0.00	25.20	1	1,091	0.09%
2021/08/17	0	0.00	7	25.00	24.30	-7	1,105	-0.63%
2021/08/16	0	0.00	2	24.90	24.95	-2	1,105	-0.18%
2021/08/13	0	0.00	2	25.50	25.30	-2	1,107	-0.18%
2021/08/12	0	0.00	1	26.00	26.00	-1	1,198	-0.08%
2021/08/11	0	0.00	1	25.70	25.90	-1	1,221	-0.08%
2021/08/05	8	27.25	5	27.45	27.55	3	1,352	0.22%
2021/08/04	0	0.00	10	27.08	27.00	-10	1,368	-0.73%
2021/07/28	0	0.00	9	26.30	26.35	-9	1,510	-0.60%
2021/07/27	4	26.64	0	0.00	26.55	4	1,527	0.26%
2021/07/26	5	26.79	0	0.00	26.85	5	1,540	0.32%
2021/07/23	0	0.00	1	26.40	26.50	-1	1,561	-0.06%
2021/07/21	2	26.10	0	0.00	25.85	2	1,597	0.13%
2021/07/20	0	0.00	2	26.40	26.55	-2	1,601	-0.12%
2021/07/19	0	0.00	4	26.90	26.90	-4	1,598	-0.25%
2021/07/16	1	26.35	0	0.00	26.50	1	1,583	0.06%
2021/07/15	0	0.00	3	25.95	26.15	-3	1,602	-0.19%
2021/07/14	3	25.70	0	0.00	25.80	3	1,723	0.17%
2021/07/13	2	26.55	0	0.00	25.65	2	1,757	0.11%
2021/07/12	0	0.00	5	26.00	26.00	-5	1,747	-0.29%
2021/07/09	0	0.00	1	25.40	25.50	-1	1,912	-0.05%
2021/07/08	2	25.80	0	0.00	25.65	2	1,940	0.10%
2021/07/07	0	0.00	1	25.80	25.60	-1	1,980	-0.05%
2021/07/06	1	25.90	0	0.00	25.85	1	2,155	0.05%
2021/06/30	0.7	25.30	0	0.00	25.20	0.7	2,168	0.03%
2021/06/22	10	25.00	0	0.00	24.85	10	2,225	0.45%
2021/06/21	0	0.00	3	24.80	24.50	-3	2,229	-0.13%
2021/06/15	0	0.00	2	25.15	25.35	-2	2,222	-0.09%
2021/06/11	7	26.50	2	26.18	25.60	5	2,206	0.23%
2021/06/10	0	0.00	2	25.03	25.10	-2	2,075	-0.10%
2021/06/09	0	0.00	3	24.00	23.90	-3	2,059	-0.15%
2021/06/08	0	0.00	0	24.00	23.95	0	2,062	0.00%
2021/05/26	2	23.65	0	0.00	23.55	2	2,175	0.09%
2021/05/24	0	0.00	10	23.45	23.30	-10	2,176	-0.46%
2021/05/20	12	22.88	1	22.70	22.75	11	2,176	0.51%
2021/05/18	0	0.00	3	22.37	22.50	-3	2,067	-0.15%
2021/05/17	2	21.08	0	0.00	20.50	2	2,050	0.10%
2021/05/14	2	23.20	1	24.15	22.70	1	2,017	0.05%
2021/05/12	1	23.40	0	0.00	23.35	1	1,904	0.05%
2021/05/11	1	25.10	0	0.00	24.80	1	1,865	0.05%
2021/05/10	0	27.00	1	25.95	25.95	-1	1,844	-0.05%
2021/05/07	11	26.83	6	26.35	26.30	5	1,852	0.27%
2021/05/06	1	26.10	0	0.00	26.10	1	1,757	0.06%
2021/05/04	2	25.00	1	26.20	24.90	1	1,721	0.06%
2021/05/03	4	26.30	1	26.00	26.00	3	1,693	0.18%
2021/04/29	3	27.02	0.1	26.80	26.80	3	1,685	0.18%
2021/04/28	0	0.00	2	27.30	27.40	-2	1,674	-0.12%
2021/04/26	1	26.75	12	26.80	26.75	-11	1,646	-0.67%
2021/04/23	0	0.00	2	26.80	26.70	-2	1,647	-0.12%
2021/04/22	7	27.11	2	27.00	26.60	5	1,649	0.30%
2021/04/21	0	0.00	1	27.15	27.20	-1	1,615	-0.06%
2021/04/20	6	28.08	13	28.31	27.65	-7	1,591	-0.44%
2021/04/19	0	0.00	2	26.80	27.55	-2	1,535	-0.13%
2021/04/16	3	27.10	2	26.93	27.05	1	1,522	0.07%
2021/04/15	1	28.10	14	27.26	27.50	-13	1,565	-0.83%
2021/04/14	4	25.61	1	26.00	25.70	3	1,402	0.21%
2021/04/13	4	26.78	0	0.00	26.15	4	1,402	0.29%
2021/04/12	1	28.40	7	27.30	27.10	-6	1,367	-0.44%
2021/04/08	5	26.50	0	0.00	26.55	5	1,177	0.42%
2021/04/07	0	0.00	2	26.50	26.40	-2	1,167	-0.17%
2021/03/31	2	25.95	0	0.00	25.85	2	1,148	0.17%
2021/03/29	2	26.10	0	0.00	26.10	2	1,160	0.17%
2021/03/26	3	25.65	0	0.00	25.80	3	1,141	0.26%
2021/03/24	0	0.00	1	25.60	25.70	-1	1,145	-0.09%
2021/03/22	2	25.45	0	0.00	25.50	2	1,150	0.17%
2021/03/18	0	0.00	1	25.45	25.40	-1	1,175	-0.09%
2021/03/17	2	25.10	0	0.00	25.05	2	1,202	0.17%
2021/03/16	5	25.65	1	25.50	25.25	4	1,218	0.33%
2021/03/12	1	25.00	0	0.00	25.00	1	1,300	0.08%
2021/03/08	6	24.60	1	24.60	24.55	5	1,394	0.36%
2021/03/05	1	25.15	0	0.00	25.05	1	1,405	0.07%
2021/03/04	4	25.30	3	25.25	25.45	1	1,407	0.07%
2021/02/26	1	24.30	0	0.00	24.40	1	1,384	0.07%
2021/02/25	0.5	24.40	4	24.40	24.40	-3.5	1,388	-0.25%
2021/02/24	2	24.30	0	0.00	24.35	2	1,398	0.14%
2021/02/18	1	24.60	0	0.00	24.70	1	1,410	0.07%
2021/02/04	2	23.85	0	0.00	23.80	2	1,485	0.13%
2021/02/03	2	24.10	0	0.00	24.00	2	1,514	0.13%
2021/01/29	2	24.05	10	23.80	23.55	-8	1,580	-0.51%
2021/01/28	2	23.80	0	0.00	23.80	2	1,666	0.12%
2021/01/25	1	24.25	0	0.00	24.75	1	1,729	0.06%
2021/01/22	2	24.00	0	0.00	24.40	2	1,786	0.11%
2021/01/20	1	24.65	0	0.00	24.60	1	1,908	0.05%
2021/01/18	2	25.05	0	0.00	25.30	2	1,899	0.11%
2021/01/15	3	25.73	0	0.00	25.50	3	1,904	0.16%
2021/01/14	3	26.03	0	0.00	26.00	3	1,903	0.16%
2021/01/12	3	26.78	2	26.88	26.50	1	1,916	0.05%
2021/01/11	1	26.15	1	26.45	26.90	0	1,874	0.00%
2021/01/06	1	25.75	0	0.00	25.00	1	2,157	0.05%
2021/01/05	0	0.00	4	25.80	25.90	-4	2,164	-0.18%
2021/01/04	1	25.90	11	25.90	25.90	-10	2,226	-0.45%
2020/12/28	2	25.88	0	0.00	25.85	2	2,298	0.09%
2020/12/24	5	26.42	0	0.00	26.30	5	2,316	0.22%
2020/12/16	10	26.30	0	0.00	26.25	10	2,418	0.41%
2020/12/15	1	26.50	0	0.00	26.05	1	2,444	0.04%
2020/12/08	3	27.80	0	0.00	27.90	3	2,579	0.12%
2020/12/04	5	27.80	0	0.00	27.60	5	2,656	0.19%
2020/12/02	5	27.54	0	0.00	27.30	5	2,844	0.18%
2020/11/17	1	26.90	0	0.00	26.85	1	3,642	0.03%
2020/11/16	0	0.00	2	26.70	26.60	-2	3,740	-0.05%
2020/11/13	10	27.00	0	0.00	26.90	10	3,801	0.26%
2020/11/12	0	0.00	1	27.15	26.90	-1	3,939	-0.03%
2020/11/09	0	0.00	2	28.43	28.55	-2	4,100	-0.05%
2020/11/05	10	28.80	10	28.60	28.40	0	4,168	0.00%
2020/10/30	1	28.45	0	0.00	28.35	1	4,251	0.02%
2020/10/28	3	28.68	6.3	29.16	28.40	-3.3	4,211	-0.08%
2020/10/26	0	0.00	0.2	27.80	27.70	-0.2	4,144	0.00%
2020/10/22	0	0.00	2	27.40	27.40	-2	4,194	-0.05%
2020/10/19	0	0.00	10.6	28.00	27.95	-10.6	4,552	-0.23%
2020/10/16	5	28.35	0	0.00	28.20	5	4,825	0.10%
2020/10/15	24	29.21	17	29.44	29.30	7	4,794	0.15%
2020/10/14	5	29.10	1.3	28.83	28.75	3.7	4,616	0.08%
2020/10/13	0	0.00	1.1	27.74	27.55	-1.1	4,541	-0.02%
2020/10/12	0	0.00	3.4	27.85	28.00	-3.4	4,523	-0.08%
2020/10/08	0	0.00	2	26.70	26.75	-2	4,608	-0.04%
2020/10/06	1.3	26.92	0	0.00	26.90	1.3	4,590	0.03%
2020/09/29	0	0.00	1	25.50	25.50	-1	4,726	-0.02%
2020/09/28	2	25.30	8	25.45	26.10	-6	4,762	-0.13%
2020/09/25	3	25.07	2	26.00	24.90	1	4,834	0.02%
2020/09/24	1.2	25.77	0	0.00	25.55	1.2	4,829	0.02%
2020/09/23	1	26.20	0	0.00	26.25	1	4,819	0.02%
2020/09/22	3.2	26.73	0	0.00	26.60	3.2	4,809	0.07%
2020/09/18	0	0.00	2	27.75	27.50	-2	4,792	-0.04%
2020/09/16	1	27.60	0	0.00	27.35	1	4,767	0.02%
2020/09/15	0	0.00	2	27.75	27.60	-2	4,784	-0.04%
2020/09/14	3	27.23	0	0.00	27.40	3	4,774	0.06%
2020/09/11	5	29.10	2	29.58	28.20	3	4,714	0.06%
2020/09/10	3	28.72	5	28.54	28.75	-2	4,593	-0.04%
2020/09/09	1	29.00	40	29.16	29.00	-39	4,515	-0.86%
2020/09/08	1	29.80	1	29.70	29.35	0	4,488	0.00%
2020/09/07	5	30.94	7	30.64	30.15	-2	4,454	-0.04%
2020/09/04	7	29.56	0	0.00	29.60	7	4,349	0.16%
2020/09/03	4	29.66	0	0.00	29.65	4	4,311	0.09%
2020/09/02	3	29.73	0	0.00	29.85	3	4,308	0.07%
2020/09/01	11	30.11	0	0.00	30.00	11	4,439	0.25%
2020/08/31	1	29.80	7	30.56	30.55	-6	4,486	-0.13%
2020/08/28	2	29.78	2	30.03	30.30	0	4,411	0.00%
2020/08/27	9	29.75	6	29.92	28.85	3	4,311	0.07%
2020/08/26	3	30.70	0	0.00	30.50	3	4,177	0.07%
2020/08/24	1	28.95	2	29.03	29.30	-1	4,021	-0.02%
2020/08/21	1	28.50	0	0.00	28.50	1	4,004	0.02%
2020/08/20	4	27.90	2	26.95	27.80	2	3,938	0.05%
2020/08/19	0	0.00	4	28.20	28.20	-4	3,933	-0.10%
2020/08/18	3	27.77	3	28.13	28.30	0	3,879	0.00%
2020/08/17	0	0.00	7	27.08	27.25	-7	3,747	-0.19%
2020/08/14	6	26.20	0	0.00	26.20	6	3,585	0.17%
2020/08/10	11	26.47	1	26.40	25.80	10	3,430	0.29%
2020/08/06	3	25.15	0	0.00	25.20	3	3,295	0.09%
2020/07/31	0	0.00	4	24.75	24.80	-4	3,272	-0.12%
2020/07/30	7	25.05	0	0.00	25.15	7	3,284	0.21%
2020/07/29	5	24.30	0	0.00	24.55	5	3,305	0.15%
2020/07/28	15	24.43	0	0.00	23.80	15	3,284	0.46%
2020/07/24	4	25.45	4	25.00	25.00	0	3,226	0.00%
2020/07/23	7	25.80	1	25.50	26.20	6	3,079	0.19%
2020/07/22	5	25.28	11	24.68	24.70	-6	2,912	-0.21%
2020/07/21	2	24.00	0.7	23.90	23.90	1.3	2,614	0.05%
2020/07/16	0	0.00	10	23.55	23.75	-10	2,556	-0.39%
2020/07/15	1	24.45	1	24.65	23.45	0	2,543	0.00%
2020/07/09	4	24.20	2	24.25	24.30	2	2,435	0.08%
2020/07/08	0	0.00	23	24.19	23.75	-23	2,352	-0.98%
2020/07/07	3	24.00	0	0.00	23.85	3	2,319	0.13%
2020/07/06	0	0.00	3	23.95	24.00	-3	2,289	-0.13%
2020/06/30	0	22.35	0	0.00	22.20	0	2,167	0.00%
2020/06/19	0	0.00	20	22.35	22.80	-20	2,221	-0.90%
2020/06/18	3	22.40	1	22.20	22.45	2	2,214	0.09%
2020/06/17	0	0.00	2	22.10	22.20	-2	2,213	-0.09%
2020/06/15	0	0.00	0	22.05	22.05	0	2,247	0.00%
2020/06/11	6	22.44	5.1	22.85	22.35	1	2,232	0.04%
2020/06/10	4	23.55	0	0.00	23.30	4	2,197	0.18%
2020/06/09	5	23.25	1	23.15	23.25	4	2,215	0.18%
2020/06/08	0	0.00	1	25.00	23.40	-1	2,204	-0.05%
2020/06/05	6	23.75	0	0.00	24.00	6	2,062	0.29%
2020/06/04	0	0.00	5	21.60	21.85	-5	1,983	-0.25%
2020/06/03	10	21.40	0	0.00	21.45	10	1,979	0.51%
2020/05/25	1	20.45	2	20.80	21.05	-1	1,830	-0.05%
2020/05/19	1	20.60	0	0.00	20.50	1	1,822	0.05%
2020/05/14	0	0.00	2	20.10	20.20	-2	1,834	-0.11%
2020/05/13	2	20.55	2	20.55	20.40	0	1,831	0.00%
2020/05/12	4	20.43	2	20.30	20.45	2	1,829	0.11%
2020/05/11	1	20.40	0	0.00	20.35	1	1,837	0.05%
2020/05/08	0	0.00	10	20.05	20.05	-10	1,833	-0.55%
2020/05/06	0	0.00	3	20.00	19.70	-3	1,897	-0.16%
2020/05/05	0	0.00	2	19.50	20.05	-2	1,956	-0.10%
2020/04/30	0	0.00	5	19.35	19.50	-5	2,231	-0.22%
2020/04/29	0	0.00	8	19.16	19.20	-8	2,252	-0.36%
2020/04/21	2	18.50	0	0.00	18.25	2	2,619	0.08%
2020/04/17	5	19.40	7	19.31	18.90	-2	2,819	-0.07%
2020/04/16	0	0.00	5	18.45	18.80	-5	2,760	-0.18%
2020/04/15	0	0.00	2	18.50	18.60	-2	2,755	-0.07%
2020/04/14	1	18.20	1	18.35	18.35	0	2,779	0.00%
2020/04/09	4	17.48	0	0.00	17.65	4	2,819	0.14%
2020/03/31	5	16.63	0	0.00	16.55	5	2,790	0.18%
2020/03/26	0	0.00	5	15.35	15.75	-5	2,832	-0.18%
2020/03/20	5	14.10	0	0.00	14.60	5	2,780	0.18%
2020/03/19	10	13.75	0	0.00	13.50	10	2,762	0.36%
2020/03/18	10.1	14.90	0	0.00	14.85	10.1	2,728	0.37%
2020/03/13	21	16.02	21	16.37	16.80	0	2,661	0.00%
2020/03/10	0	0.00	1	18.50	19.10	-1	2,552	-0.04%
2020/03/05	0	0.00	1	19.55	20.10	-1	2,498	-0.04%
2020/03/03	1	19.70	0	0.00	19.50	1	2,478	0.04%
2020/02/26	0	0.00	0	20.15	20.20	0	2,394	0.00%
2020/02/14	1	20.20	0	0.00	20.50	1	2,315	0.04%
2020/02/13	0	20.25	0	0.00	20.20	0	2,307	0.00%
2020/02/11	0	0.00	1	20.55	20.50	-1	2,283	-0.04%
2020/02/10	1	20.35	0	0.00	20.35	1	2,267	0.04%
2020/02/06	1	21.35	0	0.00	21.10	1	2,171	0.05%
2020/02/05	6	21.29	16	21.27	21.00	-10	2,089	-0.48%
2020/02/03	1	19.90	0	0.00	20.10	1	1,745	0.06%
2020/01/31	0	0.00	1	20.80	20.90	-1	1,695	-0.06%
2020/01/30	0	0.00	15	20.30	20.90	-15	1,642	-0.91%
2020/01/15	1	19.65	0	0.00	19.90	1	1,355	0.07%
2020/01/13	30	18.77	0	0.00	19.00	30	1,223	2.45%
2020/01/10	15	18.00	0	0.00	18.00	15	1,122	1.34%
2020/01/03	0	0.00	1	17.90	18.00	-1	1,049	-0.10%
2020/01/02	0	0.00	1	17.95	18.00	-1	1,033	-0.10%
2019/12/31	0	0.00	6	17.95	17.90	-6	1,022	-0.59%
2019/12/25	1	17.85	0	0.00	17.80	1	1,007	0.10%
2019/12/24	0	0.00	3	17.87	17.85	-3	987	-0.30%
2019/12/23	0	0.00	3	17.40	17.45	-3	957	-0.31%
2019/12/20	0	0.00	3	17.30	17.30	-3	955	-0.31%
2019/12/16	1	17.15	0	0.00	17.20	1	995	0.10%
2019/12/12	1	17.20	0	0.00	17.25	1	1,212	0.08%
2019/12/11	1	17.40	0	0.00	17.20	1	1,211	0.08%
2019/12/03	6	17.10	0	0.00	17.25	6	1,211	0.50%
2019/12/02	0	0.00	2	16.90	16.95	-2	1,198	-0.17%
2019/11/15	2	17.40	0	0.00	17.45	2	1,282	0.16%
2019/11/13	0	0.00	10	17.55	17.55	-10	1,284	-0.78%
2019/11/12	0	0.00	1	17.35	17.50	-1	1,271	-0.08%
2019/11/08	0	0.00	1	17.20	17.35	-1	1,251	-0.08%
2019/11/06	0	0.00	0.1	17.10	17.10	-0.1	1,248	-0.01%
2019/11/04	2	17.03	1	17.05	17.00	1	1,264	0.08%
2019/10/28	0	0.00	20	16.75	16.70	-20	1,292	-1.55%
2019/10/23	10	16.88	0	0.00	16.85	10	1,359	0.74%
2019/10/18	1	17.35	0	0.00	17.10	1	1,388	0.07%
2019/10/02	0	0.00	1	17.20	17.25	-1	1,455	-0.07%
2019/10/01	1	16.95	3	17.00	17.20	-2	1,448	-0.14%
2019/09/27	0	0.00	2	16.95	16.90	-2	1,446	-0.14%
2019/09/19	24	17.42	0	0.00	17.45	24	1,383	1.73%
2019/09/18	3	18.15	0	0.00	17.90	3	1,341	0.22%
2019/09/17	8	17.68	1	17.70	18.15	7	1,283	0.55%
2019/09/05	0	0.00	1	16.55	16.35	-1	1,201	-0.08%
2019/08/30	0	0.00	3	16.30	16.30	-3	1,230	-0.24%
2019/08/26	3	17.10	0	0.00	17.20	3	1,167	0.26%
2019/08/23	1	17.40	0	0.00	17.40	1	1,161	0.09%
2019/08/12	1	17.30	5	17.15	17.35	-4	1,257	-0.32%
2019/08/02	0	0.00	2	17.65	17.75	-2	1,341	-0.15%
2019/06/11	0	0.00	2	16.95	16.95	-2	1,237	-0.16%
2019/06/05	0	0.00	1	16.60	16.95	-1	1,235	-0.08%
2019/05/30	2	16.63	0	0.00	16.70	2	1,215	0.16%
2019/05/28	1	16.45	0	0.00	16.45	1	1,195	0.08%
2019/05/17	0	0.00	10	16.15	16.15	-10	1,114	-0.90%
2019/05/15	0	0.00	3	15.95	16.60	-3	1,089	-0.28%
2019/05/10	0	0.00	3	15.75	15.60	-3	1,059	-0.28%
2019/04/29	0	0.00	1	15.45	15.45	-1	1,112	-0.09%
2019/04/25	1	15.40	7	15.61	15.55	-6	1,093	-0.55%
2019/04/22	0	0.00	6	15.59	15.70	-6	1,051	-0.57%
2019/04/19	3	15.10	0	0.00	15.15	3	1,012	0.30%
2019/04/11	3	15.20	0	0.00	15.20	3	1,023	0.29%
2019/04/10	3	15.25	0	0.00	15.35	3	1,033	0.29%
2019/04/01	3	15.30	0	0.00	15.25	3	1,110	0.27%
2019/03/29	2	15.30	0	0.00	15.30	2	1,121	0.18%
2019/03/20	3	14.95	0	0.00	14.85	3	1,063	0.28%
2019/03/11	3	14.45	0	0.00	14.50	3	999	0.30%
2019/03/06	0	0.00	8	14.25	14.25	-8	1,024	-0.78%
2019/02/12	1	14.00	2	14.15	14.40	-1	1,029	-0.10%
2019/02/11	0	0.00	3	14.00	14.25	-3	989	-0.30%
2019/01/30	3	14.15	40	13.90	13.85	-37	980	-3.77%
2019/01/21	1	13.05	0	0.00	13.05	1	928	0.11%
2019/01/17	0	0.00	1	13.40	13.40	-1	940	-0.11%
2019/01/10	40	13.50	0	0.00	13.40	40	973	4.11%
2018/12/25	0	0.00	1	13.45	13.10	-1	992	-0.10%
2018/12/12	0	0.00	2	13.10	13.20	-2	1,021	-0.20%
2018/12/11	2	12.80	0	0.00	13.00	2	1,040	0.19%
2018/12/10	2	12.70	0	0.00	12.70	2	1,068	0.19%
2018/12/07	1	12.60	0	0.00	12.55	1	1,069	0.09%
2018/11/14	0	0.00	2	13.00	12.85	-2	1,038	-0.19%
2018/11/07	0	0.00	1	12.20	12.60	-1	1,077	-0.09%
2018/10/31	9	12.05	11	11.92	11.85	-2	1,134	-0.18%
2018/10/29	0	0.00	3	11.70	11.60	-3	1,135	-0.26%
2018/10/25	1	11.65	0	0.00	11.65	1	1,140	0.09%
2018/10/19	1	12.20	0	0.00	12.35	1	1,180	0.08%
2018/10/15	2	12.73	0	0.00	12.70	2	1,212	0.16%
2018/10/09	11	14.04	0	0.00	13.95	11	1,364	0.81%
2018/10/08	1	14.20	0	0.00	14.15	1	1,380	0.07%
2018/10/05	1	14.60	0	0.00	14.35	1	1,388	0.07%
2018/10/04	1	14.75	0	0.00	14.75	1	1,390	0.07%
2018/10/03	0	0.00	4	15.23	15.10	-4	1,408	-0.28%
2018/10/01	0	0.00	5	15.24	15.10	-5	1,394	-0.36%
2018/09/26	6	15.06	0	0.00	15.10	6	1,396	0.43%
2018/09/21	0	0.00	1	14.70	14.45	-1	1,377	-0.07%
2018/09/18	2	14.70	10	14.80	14.50	-8	1,470	-0.54%
2018/09/17	10	14.55	0	0.00	14.50	10	1,459	0.69%
2018/09/14	6	14.10	0	0.00	14.25	6	1,476	0.41%
2018/09/04	1	14.15	3	14.30	14.30	-2	2,656	-0.08%
2018/08/31	0	0.00	4	14.16	14.15	-4	2,823	-0.14%
2018/08/23	1	14.00	3	13.98	14.15	-2	3,097	-0.06%
2018/08/22	0	0.00	4	13.61	13.50	-4	3,156	-0.13%
2018/08/21	0	0.00	3	13.35	13.60	-3	3,211	-0.09%
2018/08/15	2	13.30	5	13.40	13.25	-3	3,314	-0.09%
2018/08/14	0	0.00	1	14.10	14.10	-1	3,319	-0.03%
2018/08/13	1	13.95	0	0.00	13.95	1	3,354	0.03%
2018/08/07	2	15.00	0	0.00	14.95	2	3,574	0.06%
2018/08/02	0	0.00	10	15.35	15.25	-10	3,818	-0.26%
2018/07/31	5	15.70	30	15.60	15.85	-25	4,037	-0.62%
2018/07/30	30	15.88	10	15.75	15.65	20	4,069	0.49%
2018/07/25	15	15.23	13	15.26	15.45	2	4,260	0.05%
2018/07/19	5	15.60	5	15.25	15.10	0	4,729	0.00%
2018/07/18	5	15.25	5	14.95	15.05	0	4,584	0.00%
2018/07/17	0	0.00	5	15.15	15.10	-5	4,610	-0.11%
2018/07/16	0	0.00	5	15.15	15.30	-5	4,649	-0.11%
2018/07/13	5	15.00	0	0.00	15.10	5	4,696	0.11%
2018/07/09	0	0.00	3	14.80	14.95	-3	5,063	-0.06%
2018/07/05	5	15.30	2	14.95	14.95	3	5,299	0.06%
2018/07/04	0	0.00	5	15.15	15.10	-5	6,321	-0.08%
2018/07/03	5	15.43	0	0.00	15.30	5	6,618	0.08%
2018/07/02	0	0.00	5	15.80	15.65	-5	7,237	-0.07%
2018/06/28	17	16.20	12	16.09	16.20	5	7,549	0.07%
2018/06/27	0	0.00	3	16.15	16.00	-3	7,643	-0.04%
2018/06/26	0	0.00	3	15.83	15.80	-3	7,791	-0.04%
2018/06/25	1	16.00	1	16.10	16.00	0	7,764	0.00%
2018/06/21	1	17.05	0	0.00	17.20	1	7,764	0.01%
2018/06/20	14	17.05	25	17.31	17.10	-11	7,758	-0.14%
2018/06/19	36	17.77	34	18.04	17.60	2	7,668	0.03%
2018/06/15	3	17.22	7	17.20	17.15	-4	7,488	-0.05%
2018/06/14	80	18.46	70	18.16	17.45	10	7,444	0.13%
2018/06/13	11	17.02	7	17.72	17.80	4	6,981	0.06%
2018/06/11	6	16.00	2	16.25	16.30	4	6,728	0.06%
2018/06/08	0	0.00	4	16.20	16.05	-4	6,670	-0.06%
2018/06/06	0	0.00	1	15.95	15.85	-1	6,539	-0.02%
2018/06/05	0	0.00	5	15.75	15.90	-5	6,507	-0.08%
2018/06/04	10	16.25	6	15.83	15.90	4	6,479	0.06%
2018/06/01	2	15.65	0	0.00	15.90	2	6,391	0.03%
2018/05/31	0	0.00	3	15.65	15.80	-3	6,356	-0.05%
2018/05/30	11	15.91	4	15.90	16.25	7	6,285	0.11%
2018/05/29	1	15.60	0	0.00	15.40	1	6,194	0.02%
2018/05/28	2	15.40	5	15.25	15.30	-3	6,143	-0.05%
2018/05/25	4	15.35	0	0.00	15.60	4	6,129	0.07%
2018/05/24	5	15.75	4	15.90	15.70	1	6,107	0.02%
2018/05/21	2	15.95	0	0.00	15.80	2	6,028	0.03%
2018/05/18	0	0.00	4	15.90	15.85	-4	5,987	-0.07%
2018/05/15	8	16.91	7	17.01	16.50	1	5,978	0.02%
2018/05/14	2	16.05	22	16.24	16.30	-20	5,820	-0.34%
2018/05/11	5	16.30	8	16.63	16.35	-3	5,777	-0.05%
2018/05/10	11	15.98	1	16.25	15.70	10	5,632	0.18%
2018/05/09	20	16.50	9	16.12	16.35	11	5,533	0.20%
2018/05/08	3	15.10	2	15.20	15.00	1	5,346	0.02%
2018/05/07	0	0.00	2	15.00	15.05	-2	5,313	-0.04%
2018/05/04	8	15.06	4	14.95	14.60	4	5,280	0.08%
2018/05/03	1	14.45	1	14.75	15.05	0	5,224	0.00%
2018/05/02	2	15.00	1	15.05	15.05	1	5,146	0.02%
2018/04/30	19	17.01	1	16.70	16.65	18	5,063	0.36%
2018/04/27	2	16.30	0	0.00	16.65	2	4,998	0.04%
2018/04/26	10	17.85	13	17.12	16.25	-3	4,934	-0.06%
2018/04/25	5	16.74	4	17.38	17.90	1	4,748	0.02%
2018/04/23	0	0.00	10	17.30	17.10	-10	4,673	-0.21%
2018/04/20	0	0.00	5	17.85	17.25	-5	4,666	-0.11%
2018/04/19	0	0.00	51	17.33	17.35	-51	4,641	-1.10%
2018/04/18	25	17.46	1	17.30	17.25	24	4,594	0.52%
2018/04/17	30	17.07	0	0.00	17.05	30	4,689	0.64%
2018/04/16	7	17.44	1	17.60	17.55	6	4,615	0.13%
2018/04/13	11	16.00	25	17.00	16.00	-14	4,468	-0.31%
2018/04/12	26	17.36	7	17.30	17.20	19	4,368	0.43%
2018/04/11	24	17.38	20	17.70	17.95	4	4,538	0.09%
2018/04/10	54	18.60	55	19.11	17.55	-1	4,377	-0.02%
2018/04/09	1	17.80	2	18.30	18.30	-1	3,337	-0.03%
2018/04/03	41	15.90	111	15.83	16.65	-70	3,038	-2.30%	大賣/
2018/03/31	101	13.38	0	0.00	13.80	101	2,368	4.26%	大買/鉅額交易
2018/03/30	0	0.00	3	13.05	12.55	-3	2,124	-0.14%
2018/03/29	1	12.35	4	12.45	12.50	-3	2,110	-0.14%
2018/03/27	0	0.00	6	12.17	12.05	-6	1,944	-0.31%
2018/03/21	3	12.10	3	12.00	11.85	0	1,908	0.00%
2018/03/20	0	0.00	4	11.85	11.85	-4	1,886	-0.21%
2018/03/16	10	11.74	10	11.71	11.65	0	1,858	0.00%
2018/03/13	5	11.25	0	0.00	11.15	5	1,930	0.26%
2018/03/05	2	10.95	0	0.00	10.90	2	2,281	0.09%
2018/02/23	0	0.00	1	11.10	11.10	-1	2,424	-0.04%
2018/02/08	0	0.00	158	10.90	11.05	-158	2,412	-6.55%	大賣/鉅額交易
2018/02/07	1	11.00	0	0.00	10.80	1	2,378	0.04%
2018/02/06	0	0.00	3	11.00	10.70	-3	2,341	-0.13%
2018/02/01	3	11.80	0	0.00	11.95	3	2,334	0.13%
2018/01/26	10	12.08	0	0.00	12.05	10	2,316	0.43%
2018/01/24	10	12.20	6	12.14	12.10	4	2,346	0.17%
2018/01/15	0	0.00	15	12.30	12.40	-15	2,177	-0.69%
2018/01/09	2	12.45	2	12.20	12.30	0	2,213	0.00%
2018/01/08	0	0.00	1	12.30	12.20	-1	2,192	-0.05%
2018/01/05	0	0.00	2	12.40	12.30	-2	2,172	-0.09%
2018/01/02	0	0.00	5	11.80	12.00	-5	1,978	-0.25%