亞力 (1514)-群益金鼎-東大券商分點個股進出

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)

股價
156.5
漲跌
▼1.0
漲幅
-0.63%
成交量
2,351張
產業
上市電機機械類股
471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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	2	156.00	0.4	156.95	156.50	1.6	30,824	0.01%
2024/04/25	0.2	158.87	1	155.50	157.50	-0.8	31,015	0.00%
2024/04/24	0	0.00	0.1	161.00	161.00	-0.1	31,133	0.00%
2024/04/23	3	155.17	1	150.50	155.00	2	31,268	0.01%
2024/04/22	0	0.00	1.2	159.25	151.50	-1.2	31,429	0.00%
2024/04/19	14	170.04	8.1	168.49	165.00	5.9	32,066	0.02%
2024/04/18	11	172.82	15.4	173.38	175.00	-4.4	32,299	-0.01%
2024/04/17	8.6	176.40	3.1	177.29	181.50	5.5	32,508	0.02%
2024/04/16	6	164.55	5.9	161.28	167.50	0.1	32,805	0.00%
2024/04/15	138.4	173.79	222	175.27	175.00	-83.6	32,993	-0.25%	大買/大賣/
2024/04/12	153.1	158.22	64	161.61	168.00	89.1	31,516	0.28%	大買/
2024/04/11	65.2	148.50	67.5	149.79	153.00	-2.3	30,044	-0.01%
2024/04/10	115.5	134.68	149	135.04	140.50	-33.5	28,650	-0.12%	大買/大賣/
2024/04/09	16	126.31	23.5	124.63	128.00	-7.5	27,254	-0.03%
2024/04/08	3.5	114.21	29.2	112.10	116.50	-25.7	27,036	-0.10%
2024/04/03	10	106.50	0	0.00	106.00	10	27,170	0.04%
2024/04/02	8.1	107.20	0	0.00	108.50	8.1	28,124	0.03%
2024/04/01	0	0.00	5	109.50	109.00	-5	28,091	-0.02%
2024/03/29	2.2	109.92	22	109.95	110.00	-19.9	28,113	-0.07%
2024/03/28	11.1	110.41	7.6	110.09	109.50	3.5	28,310	0.01%
2024/03/27	26	111.04	5	110.10	111.00	21	28,193	0.07%
2024/03/26	66	115.53	43	115.73	114.00	23	27,843	0.08%
2024/03/25	18	115.11	14.2	115.13	114.50	3.8	27,172	0.01%
2024/03/22	13.2	113.03	12.1	112.74	112.50	1.1	27,058	0.00%
2024/03/21	25.1	113.72	32	114.13	113.50	-6.9	27,000	-0.03%
2024/03/20	7	109.50	7	109.50	109.00	0	27,112	0.00%
2024/03/19	8	111.50	8	111.69	111.50	0	27,357	0.00%
2024/03/18	20.3	110.99	10	109.25	111.50	10.3	27,463	0.04%
2024/03/15	26	106.48	26	105.60	107.00	0	27,651	0.00%
2024/03/14	10	105.95	10	104.85	106.50	0	28,073	0.00%
2024/03/13	201.6	107.81	197	108.89	105.00	4.6	28,848	0.02%	大買/大賣/
2024/03/12	12	106.21	12	106.17	104.50	0	29,062	0.00%
2024/03/11	2	105.50	0	104.50	104.00	2	29,793	0.01%
2024/03/08	1	108.50	17	108.09	107.50	-16	30,555	-0.05%
2024/03/07	23	114.28	21	114.19	113.50	2	30,655	0.01%
2024/03/06	79.5	117.13	60	117.98	118.00	19.5	30,555	0.06%
2024/03/05	92.5	112.28	128.7	114.99	117.00	-36.2	30,628	-0.12%	大賣/
2024/03/04	56	110.57	68.2	109.92	107.50	-12.2	29,768	-0.04%
2024/03/01	37	103.66	48	104.19	106.50	-11	29,529	-0.04%
2024/02/29	96.1	97.59	105	97.18	100.00	-9	29,253	-0.03%	大賣/
2024/02/27	37.3	93.25	38.1	93.28	91.00	-0.8	28,951	0.00%
2024/02/26	122.1	94.61	95.2	94.51	94.40	27	28,301	0.10%	大買/
2024/02/23	46.2	90.11	55.4	91.19	89.50	-9.2	26,964	-0.03%
2024/02/22	19	86.78	15	86.78	85.80	4	26,010	0.02%
2024/02/21	18.1	86.76	13.8	85.92	87.00	4.3	25,586	0.02%
2024/02/20	8.3	83.56	3	84.73	83.30	5.3	24,980	0.02%
2024/02/19	22	85.66	17	86.11	84.80	5	24,808	0.02%
2024/02/16	10	83.85	5.5	83.97	84.50	4.5	24,408	0.02%
2024/02/15	8.2	80.26	16.1	77.15	82.20	-7.9	24,112	-0.03%
2024/02/05	5.2	81.40	4.2	81.29	81.30	1	23,871	0.00%
2024/02/02	12.2	84.31	5.3	84.46	82.00	6.9	23,806	0.03%
2024/02/01	7.2	85.58	6.5	85.19	86.20	0.7	23,591	0.00%
2024/01/31	1	84.50	2.2	85.49	84.00	-1.2	23,461	-0.01%
2024/01/30	3.2	85.21	3	85.70	85.00	0.2	23,319	0.00%
2024/01/29	4.1	84.20	5.1	84.71	85.10	-1.1	23,182	0.00%
2024/01/26	10	83.75	11	83.14	83.00	-1	23,055	0.00%
2024/01/25	5.1	82.58	1	83.10	82.40	4.1	22,956	0.02%
2024/01/24	7.2	84.99	4.1	85.14	84.20	3.1	22,831	0.01%
2024/01/23	21.1	86.49	22.2	86.53	85.70	-1.1	22,617	0.00%
2024/01/22	2.2	84.46	15.7	82.32	84.60	-13.6	22,100	-0.06%
2024/01/19	1.5	80.27	0	0.00	80.00	1.5	21,788	0.01%
2024/01/18	0	0.00	2	82.25	82.40	-2	21,630	-0.01%
2024/01/17	66	82.28	70.1	82.19	81.80	-4.1	21,613	-0.02%
2024/01/16	3.6	80.95	3	81.40	82.00	0.5	21,512	0.00%
2024/01/15	39.2	83.74	27	84.49	82.60	12.2	21,351	0.06%
2024/01/12	4	81.70	9	81.97	81.00	-5	20,678	-0.02%
2024/01/11	4.1	80.93	1	81.10	80.50	3.1	20,368	0.02%
2024/01/10	10	81.47	9	80.91	81.70	1	20,080	0.00%
2024/01/09	18	81.20	18	81.48	81.10	0	19,698	0.00%
2024/01/08	0	0.00	5	81.00	80.30	-5	19,331	-0.03%
2024/01/05	16	79.38	19	79.53	78.20	-3	19,126	-0.02%
2024/01/04	25	79.23	24	79.75	79.80	1	18,977	0.01%
2024/01/03	5	79.16	5	78.46	79.50	0	18,645	0.00%
2024/01/02	11	76.78	11	77.07	77.70	0	18,388	0.00%
2023/12/29	15.1	77.09	13	76.85	75.10	2.1	18,132	0.01%
2023/12/28	32	81.47	11	81.84	80.60	21	17,748	0.12%
2023/12/27	0	0.00	0.5	77.90	77.70	-0.5	17,095	0.00%
2023/12/26	2	78.75	2	79.50	78.00	0	17,127	0.00%
2023/12/25	2.1	79.84	1	83.00	78.90	1.1	17,030	0.01%
2023/12/22	5	81.02	2	80.80	79.90	3	16,737	0.02%
2023/12/21	1	80.20	0	0.00	80.20	1	16,649	0.01%
2023/12/20	4	82.15	10	82.38	82.20	-6	16,570	-0.04%
2023/12/19	1.1	81.78	2	81.10	82.00	-1	16,475	-0.01%
2023/12/18	9	85.30	17.1	85.31	83.90	-8.1	16,238	-0.05%
2023/12/15	24.1	90.24	34	88.77	87.20	-9.9	15,951	-0.06%
2023/12/14	22	89.26	22	88.92	89.00	0	15,522	0.00%
2023/12/13	110	89.75	165	88.85	88.00	-55	15,065	-0.37%	大買/大賣/
2023/12/12	18.6	90.40	53.5	89.96	88.60	-34.8	14,634	-0.24%
2023/12/11	42	87.21	29.6	86.86	88.50	12.4	13,864	0.09%
2023/12/08	90.6	89.00	46.1	88.91	87.60	44.4	12,916	0.34%
2023/12/07	61	82.22	110.1	82.94	85.00	-49.1	11,575	-0.42%	大賣/
2023/12/06	61.5	79.59	26.1	79.22	78.70	35.4	10,420	0.34%
2023/12/05	23	73.07	20.1	73.77	77.50	2.9	9,017	0.03%
2023/12/04	8	70.71	10.1	68.43	70.50	-2.1	7,984	-0.03%
2023/12/01	22	67.56	46	67.79	67.40	-24	7,455	-0.32%
2023/11/30	42	67.76	28	67.04	68.00	14	7,184	0.19%
2023/11/29	7	63.20	1	63.00	62.90	6	6,550	0.09%
2023/11/28	15	63.97	31.1	63.80	64.50	-16.1	6,398	-0.25%
2023/11/27	30.1	62.75	21.2	62.84	64.10	8.9	5,882	0.15%
2023/11/24	19.1	58.89	30.7	59.89	60.60	-11.6	4,763	-0.24%
2023/11/22	2	55.05	2	55.20	54.90	0	4,062	0.00%
2023/11/21	0	0.00	3	55.73	55.40	-3	4,066	-0.07%
2023/11/20	0	0.00	1	55.30	55.70	-1	4,095	-0.02%
2023/11/16	3.6	56.47	0	0.00	56.70	3.6	4,096	0.09%
2023/11/15	0	0.00	0.3	55.80	55.60	-0.3	4,065	-0.01%
2023/11/13	0	0.00	0.1	55.40	55.60	-0.1	4,080	0.00%
2023/11/10	5	55.46	9.9	55.62	55.40	-4.9	4,071	-0.12%
2023/11/09	4.8	54.99	7	55.39	55.10	-2.2	4,022	-0.05%
2023/11/08	1	54.20	0.3	54.50	53.40	0.7	3,898	0.02%
2023/11/07	0.3	54.20	2	54.40	54.50	-1.7	3,883	-0.04%
2023/11/01	8	50.19	6.1	50.75	49.95	1.9	4,026	0.05%
2023/10/31	0	0.00	8	50.80	50.80	-8	4,050	-0.20%
2023/10/30	1	52.70	1	53.00	52.90	0	4,110	0.00%
2023/10/27	0	0.00	1	52.80	53.00	-1	4,188	-0.02%
2023/10/26	11	54.01	0	0.00	53.00	11	4,263	0.26%
2023/10/25	6	53.95	8	54.26	53.70	-2	4,268	-0.05%
2023/10/24	2.2	52.34	2	51.35	52.90	0.1	4,206	0.00%
2023/10/23	0.2	51.00	0	0.00	50.70	0.2	4,260	0.00%
2023/10/20	0	48.05	0	0.00	48.40	0	4,385	0.00%
2023/10/19	2.2	49.05	0	0.00	49.00	2.2	4,542	0.05%
2023/10/18	3.1	49.76	0	0.00	49.80	3.1	4,883	0.06%
2023/10/17	6.1	51.58	1	51.70	50.70	5.1	5,207	0.10%
2023/10/16	3	53.53	0	0.00	52.70	3	5,489	0.05%
2023/10/13	3	54.10	1	54.30	54.40	2	6,309	0.03%
2023/10/12	3.2	55.19	1	54.90	54.80	2.2	7,056	0.03%
2023/10/11	5	56.80	1	57.90	55.70	4	7,266	0.06%
2023/10/06	66	57.24	61	57.06	56.80	5	7,319	0.07%
2023/10/05	36.3	57.10	22.1	57.32	57.40	14.3	7,481	0.19%
2023/10/04	32	56.41	32	56.62	57.10	0	7,459	0.00%
2023/10/03	11	56.29	9	55.82	55.70	2	7,425	0.03%
2023/10/02	0	0.00	0	53.50	54.40	0	7,264	0.00%
2023/09/28	0.1	51.90	4	52.70	51.80	-3.9	7,254	-0.05%
2023/09/27	1	51.90	6	52.30	52.30	-5	7,335	-0.07%
2023/09/26	1	52.50	1	52.20	51.50	0	7,585	0.00%
2023/09/22	0	0.00	0.2	51.80	52.00	-0.2	8,144	0.00%
2023/09/21	0	0.00	1	50.50	50.50	-1	8,210	-0.01%
2023/09/19	1	52.50	0	0.00	53.80	1	8,529	0.01%
2023/09/18	2	49.50	2	49.40	49.90	0	8,578	0.00%
2023/09/11	0.1	48.00	0	0.00	47.50	0.1	10,085	0.00%
2023/09/08	2	49.10	0	0.00	48.50	2	10,132	0.02%
2023/09/06	2	49.45	0	0.00	49.00	2	10,305	0.02%
2023/09/05	4	49.59	3.1	49.52	49.50	1	10,424	0.01%
2023/09/04	4	48.75	4	48.64	49.10	0	10,602	0.00%
2023/08/25	0	0.00	0.1	54.50	54.10	-0.1	12,783	0.00%
2023/08/23	1	55.00	0	0.00	54.70	1	12,902	0.01%
2023/08/22	4	56.30	0	0.00	55.70	4	12,998	0.03%
2023/08/18	1	56.40	1	57.30	56.00	0	13,234	0.00%
2023/08/17	1	57.10	2	56.00	57.30	-1	13,551	-0.01%
2023/08/16	5	55.62	4	54.40	55.80	1	14,146	0.01%
2023/08/14	2	54.00	2	55.00	54.20	0	14,729	0.00%
2023/08/11	5	56.90	0	0.00	55.70	5	14,735	0.03%
2023/08/10	0	0.00	6	55.98	55.30	-6	14,734	-0.04%
2023/08/09	2.3	58.37	3	58.03	58.00	-0.7	14,792	0.00%
2023/08/08	2.1	60.90	3	60.60	60.50	-1	14,857	-0.01%
2023/08/02	7.1	60.08	8	60.41	60.20	-1	15,459	-0.01%
2023/08/01	0	0.00	1.1	62.17	61.40	-1.1	15,799	-0.01%
2023/07/31	13	62.60	2	63.90	62.10	11	15,829	0.07%
2023/07/27	3	63.10	0	0.00	63.40	3	16,521	0.02%
2023/07/26	35.4	63.09	4	63.90	62.80	31.4	16,998	0.18%
2023/07/25	1	65.10	5	64.04	64.50	-4	16,960	-0.02%
2023/07/24	20	63.25	5.1	64.62	63.00	14.9	16,856	0.09%
2023/07/21	12.1	64.34	7	64.03	64.60	5.1	16,744	0.03%
2023/07/20	15	62.19	17	61.44	63.40	-2	16,498	-0.01%
2023/07/19	5	58.90	18	58.39	58.50	-13	16,296	-0.08%
2023/07/18	22	70.05	8.1	73.04	62.40	14	16,134	0.09%
2023/07/17	12	65.83	13.2	66.57	68.90	-1.2	15,418	-0.01%
2023/07/14	5.2	62.25	5	62.18	62.70	0.2	14,862	0.00%
2023/07/13	1	60.40	25	60.66	60.40	-24	14,872	-0.16%
2023/07/12	26	61.90	80	61.20	61.20	-54	15,249	-0.35%
2023/07/11	2	62.70	1	63.30	61.60	1	15,771	0.01%
2023/07/10	3	62.37	3	62.60	62.40	0	16,466	0.00%
2023/07/07	5	60.28	6	60.23	60.70	-1	16,973	-0.01%
2023/07/06	1	61.30	7	61.11	60.80	-6	17,213	-0.03%
2023/07/05	1	62.80	1	62.70	61.40	0	17,324	0.00%
2023/07/04	4	63.80	4	63.25	62.50	0	17,348	0.00%
2023/07/03	5	63.68	5	63.58	63.20	0	17,082	0.00%
2023/06/30	6	62.87	11	62.38	62.40	-5	16,784	-0.03%
2023/06/29	13	60.58	11	59.80	60.80	2	16,520	0.01%
2023/06/28	3	58.83	3	59.07	58.50	0	16,407	0.00%
2023/06/27	5	61.40	5	61.50	58.60	0	16,354	0.00%
2023/06/26	19	61.28	2	61.10	61.10	17	16,020	0.11%
2023/06/21	66	60.90	3	60.53	61.40	63	15,779	0.40%
2023/06/20	6.1	60.47	18	60.84	61.10	-11.9	15,535	-0.08%
2023/06/19	4	59.75	5	60.12	59.50	-1	15,352	-0.01%
2023/06/16	7	60.64	8	60.19	60.20	-1	15,297	-0.01%
2023/06/15	9	57.77	30	57.05	58.20	-21	14,851	-0.14%
2023/06/14	11	55.30	1	56.10	55.00	10	14,607	0.07%
2023/06/13	2	55.90	13	55.98	55.70	-11	14,664	-0.08%
2023/06/12	4	55.83	2	56.10	55.60	2	14,697	0.01%
2023/06/09	12	56.75	0	0.00	57.10	12	14,631	0.08%
2023/06/08	1	57.20	5	58.06	57.60	-4	14,581	-0.03%
2023/06/07	17.3	57.84	8	57.74	58.20	9.3	14,476	0.06%
2023/06/06	28	58.78	0	0.00	57.30	28	14,442	0.19%
2023/06/05	31	61.26	34.3	60.75	59.70	-3.3	14,455	-0.02%
2023/06/02	16	55.79	25	57.63	58.40	-9	13,721	-0.07%
2023/06/01	1	52.10	6	52.80	53.10	-5	13,461	-0.04%
2023/05/31	12	52.00	8	51.88	52.50	4	13,456	0.03%
2023/05/30	4	51.18	2	51.75	51.10	2	13,338	0.01%
2023/05/29	2.1	51.75	2	51.90	51.60	0.1	13,364	0.00%
2023/05/26	9	50.52	6	50.63	50.30	3	13,454	0.02%
2023/05/25	11.4	51.60	29	51.74	51.20	-17.6	13,852	-0.13%
2023/05/24	13	51.57	10	51.94	52.10	3	14,384	0.02%
2023/05/23	36	52.32	10.1	52.22	52.40	26	14,468	0.18%
2023/05/22	9.1	53.20	22	53.42	53.10	-13	14,228	-0.09%
2023/05/19	5	51.14	21	50.83	49.85	-16	13,688	-0.12%
2023/05/18	5	50.88	11	50.85	50.80	-6	13,451	-0.04%
2023/05/17	1.3	48.21	0	0.00	48.30	1.3	13,261	0.01%
2023/05/12	12	48.53	3.2	48.64	48.35	8.8	13,092	0.07%
2023/05/11	12	48.53	3.2	48.64	47.80	8.8	12,933	0.07%
2023/05/10	1.1	50.91	5	49.65	50.30	-3.9	12,704	-0.03%
2023/05/09	8.2	49.31	5	50.13	49.65	3.2	12,547	0.03%
2023/05/08	12	51.43	6	50.95	51.40	6	12,278	0.05%
2023/05/05	1	49.00	15	49.20	49.30	-14	11,874	-0.12%
2023/05/04	8	48.23	3	48.80	48.95	5	11,836	0.04%
2023/05/03	23.1	50.52	10	51.22	48.60	13.1	11,657	0.11%
2023/05/02	7	51.18	12	51.08	53.40	-5	11,211	-0.04%
2023/04/28	1	48.80	2	48.60	48.60	-1	10,771	-0.01%
2023/04/26	1	47.20	1	47.80	47.80	0	10,769	0.00%
2023/04/25	6	48.58	3	48.70	48.15	3	10,729	0.03%
2023/04/24	15	48.82	5	49.30	49.10	10	10,656	0.09%
2023/04/21	1	50.50	2	48.58	48.10	-1	10,559	-0.01%
2023/04/20	1	51.20	12	50.53	50.00	-11	10,505	-0.10%
2023/04/19	12	51.83	4.2	51.74	51.10	7.8	10,450	0.07%
2023/04/18	11	50.95	3	51.43	50.50	8	10,268	0.08%
2023/04/17	20	52.70	11	52.75	51.50	9	10,079	0.09%
2023/04/14	26.4	50.70	3.9	51.03	50.70	22.5	9,822	0.23%
2023/04/13	6	49.11	34.1	49.94	50.80	-28.1	9,202	-0.31%
2023/04/12	17.9	44.78	11.2	44.57	46.20	6.7	8,361	0.08%
2023/04/11	7.1	41.88	7	42.13	42.00	0.1	7,681	0.00%
2023/04/10	2	40.23	2	40.68	40.20	0	7,238	0.00%
2023/04/07	6	39.41	2	39.60	39.85	4	7,029	0.06%
2023/04/06	1	37.95	0	0.00	38.35	1	6,896	0.01%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/30	1	38.20	1	38.55	38.55	0	6,863	0.00%
2023/03/24	1	39.35	2	38.85	39.40	-1	6,855	-0.01%
2023/03/23	0	0.00	1	39.10	39.25	-1	6,839	-0.01%
2023/03/22	2	39.80	12	39.68	39.55	-10	6,811	-0.15%
2023/03/21	8	40.99	2	40.60	40.50	6	6,748	0.09%
2023/03/20	11	39.56	4	39.78	39.80	7	6,618	0.11%
2023/03/16	6	37.79	7	38.09	37.50	-1	6,480	-0.02%
2023/03/15	1	39.15	0	0.00	38.85	1	6,417	0.02%
2023/03/14	0	0.00	0	39.70	39.55	0	6,507	0.00%
2023/03/10	2	40.43	2	39.95	40.15	0	6,631	0.00%
2023/03/09	4	41.59	17	41.11	41.50	-13	6,548	-0.20%
2023/03/08	14	42.18	8	42.10	42.40	6	6,366	0.09%
2023/03/07	10	41.45	11	41.43	41.30	-1	5,982	-0.02%
2023/03/03	12	39.20	5	39.14	39.15	7	5,732	0.12%
2023/03/02	1	37.45	0	0.00	37.70	1	5,603	0.02%
2023/03/01	0	0.00	3.8	37.74	37.50	-3.8	5,553	-0.07%
2023/02/24	3	38.88	3	39.30	38.40	0	5,561	0.00%
2023/02/23	15	40.87	41	40.67	40.15	-26	5,385	-0.48%
2023/02/22	111.8	38.70	106	38.65	40.55	5.8	4,864	0.12%	大買/大賣/
2023/02/21	59	36.48	60	36.40	37.10	-1	4,204	-0.02%
2023/02/20	2	35.43	3	35.62	35.50	-1	3,994	-0.03%
2023/02/17	17	34.37	15	34.40	34.65	2	3,871	0.05%
2023/02/16	0	0.00	1	34.35	33.80	-1	3,780	-0.03%
2023/02/15	7	34.42	3	34.10	33.60	4	3,749	0.11%
2023/02/14	3	33.48	1	33.35	33.70	2	3,597	0.06%
2023/02/13	0	0.00	0	32.70	33.10	0	3,601	0.00%
2023/02/10	3	33.35	0	0.00	32.95	3	3,648	0.08%
2023/02/09	1	33.15	0	0.00	33.00	1	3,617	0.03%
2023/02/08	1	32.55	1	32.65	32.55	0	3,584	0.00%
2023/02/07	0	0.00	0.1	33.00	32.80	-0.1	3,549	0.00%
2023/02/06	0	0.00	1	32.85	33.00	-1	3,537	-0.03%
2023/02/02	0	33.70	0	0.00	33.10	0	3,513	0.00%
2023/02/01	1	34.10	2	34.35	33.65	-1	3,441	-0.03%
2023/01/31	10	34.08	9	33.99	34.15	1	3,366	0.03%
2023/01/30	2.1	33.79	0	0.00	33.30	2.1	3,236	0.06%
2023/01/17	2	32.80	0	0.00	32.90	2	3,140	0.06%
2023/01/13	1	32.40	0	0.00	31.55	1	3,000	0.03%
2023/01/12	2	32.30	3	32.27	32.25	-1	2,975	-0.03%
2023/01/11	6	31.98	6	32.07	32.00	0	2,933	0.00%
2023/01/10	2	32.35	2	32.33	31.75	0	2,884	0.00%
2023/01/09	4	31.83	3	31.97	32.00	1	2,783	0.04%
2023/01/06	0	0.00	33	31.00	31.15	-33	2,730	-1.21%
2023/01/05	1	31.59	0	0.00	31.45	1	2,746	0.04%
2023/01/04	38	32.10	17	31.96	31.30	21	2,680	0.78%
2023/01/03	14	30.53	8	30.23	30.50	6	2,438	0.25%
2022/12/29	10	29.37	10	29.32	29.45	0	2,312	0.00%
2022/12/26	4	29.88	0	0.00	30.05	4	2,309	0.17%
2022/12/22	0	0.00	5	29.57	29.45	-5	2,332	-0.21%
2022/12/20	4	29.04	1	29.70	28.60	3	2,368	0.13%
2022/12/19	0.1	29.85	0	0.00	29.70	0.1	2,373	0.00%
2022/12/15	1	30.80	0	0.00	30.75	1	2,396	0.04%
2022/12/14	1	30.70	0	0.00	30.40	1	2,403	0.04%
2022/12/09	0	0.00	2	30.30	30.30	-2	2,561	-0.08%
2022/12/08	0	0.00	4	30.16	30.40	-4	2,564	-0.16%
2022/12/06	19.1	31.42	4	30.81	30.85	15.1	2,537	0.60%
2022/12/05	0	0.00	2	30.85	30.75	-2	2,373	-0.08%
2022/12/02	28	30.96	30.1	30.75	31.35	-2.1	2,331	-0.09%
2022/12/01	0	0.00	2	29.55	29.20	-2	2,157	-0.09%
2022/11/30	3	29.13	0	0.00	29.20	3	2,159	0.14%
2022/11/29	2	28.80	0	0.00	28.80	2	2,155	0.09%
2022/11/25	10	29.00	0	0.00	29.00	10	2,196	0.46%
2022/11/24	3	28.23	0	0.00	28.30	3	2,118	0.14%
2022/11/22	1	28.10	0	0.00	27.85	1	2,200	0.05%
2022/11/21	1	28.00	0	0.00	27.85	1	2,153	0.05%
2022/11/17	1	27.80	0	0.00	27.45	1	2,308	0.04%
2022/11/15	0	0.00	3	27.25	27.25	-3	2,441	-0.12%
2022/11/11	0.1	26.90	0	27.25	26.90	0.1	2,505	0.00%
2022/11/10	1	27.05	0	0.00	26.85	1	2,524	0.04%
2022/11/08	2	26.80	3	26.95	26.60	-1	2,548	-0.04%
2022/11/07	0	0.00	3	26.12	26.10	-3	2,529	-0.12%
2022/11/04	2	25.50	0	0.00	25.65	2	2,542	0.08%
2022/11/03	0	0.00	0.2	25.50	25.50	-0.2	2,601	-0.01%
2022/10/28	1	24.55	0	0.00	24.55	1	2,976	0.03%
2022/10/25	0	0.00	5	25.39	25.15	-5	3,239	-0.15%
2022/10/17	1	25.55	0	0.00	26.20	1	4,027	0.02%
2022/10/14	0	0.00	1	26.45	26.50	-1	4,329	-0.02%
2022/10/13	1	26.10	0	0.00	25.45	1	4,508	0.02%
2022/10/07	1	27.55	0	0.00	27.55	1	5,235	0.02%
2022/09/30	2	27.20	3	27.52	27.85	-1	5,864	-0.02%
2022/09/28	10	28.09	7	28.38	27.55	3	5,916	0.05%
2022/09/27	0	0.00	20	28.17	28.75	-20	5,913	-0.34%
2022/09/26	4	28.40	1	28.60	28.45	3	5,936	0.05%
2022/09/23	2	29.93	0	0.00	29.85	2	5,970	0.03%
2022/09/21	1	30.95	0	0.00	30.70	1	6,153	0.02%
2022/09/19	2	31.35	3	31.72	30.75	-1	6,250	-0.02%
2022/09/16	2	30.93	3	31.15	30.60	-1	6,217	-0.02%
2022/09/13	1	31.80	2	31.70	31.80	-1	6,156	-0.02%
2022/09/12	1	31.35	0	0.00	31.20	1	6,149	0.02%
2022/09/08	2	31.25	0	0.00	31.20	2	6,134	0.03%
2022/09/06	2	31.15	0	0.00	31.15	2	6,160	0.03%
2022/09/05	3	32.45	0	0.00	32.00	3	6,159	0.05%
2022/09/02	0	0.00	1	32.45	32.50	-1	6,188	-0.02%
2022/09/01	0	0.00	1	32.85	32.85	-1	6,266	-0.02%
2022/08/31	0	0.00	3	34.05	33.90	-3	6,308	-0.05%
2022/08/30	1	33.80	0	0.00	34.40	1	6,565	0.02%
2022/08/26	2	36.25	0.1	36.20	36.20	1.9	6,839	0.03%
2022/08/25	0	0.00	0.3	36.00	36.15	-0.3	6,928	0.00%
2022/08/24	0.3	36.65	0	0.00	36.60	0.3	6,885	0.00%
2022/08/23	3	35.70	0	0.00	35.70	3	6,833	0.04%
2022/08/22	1	35.25	1	35.10	35.20	0	6,752	0.00%
2022/08/18	10	33.80	0	0.00	34.00	10	6,674	0.15%
2022/08/17	0	0.00	10	33.00	33.45	-10	6,665	-0.15%
2022/08/16	10	33.10	0	0.00	33.00	10	6,629	0.15%
2022/08/15	0	0.00	34	31.82	32.45	-34	6,601	-0.52%
2022/08/11	2	31.90	1.1	32.15	32.00	0.9	6,518	0.01%
2022/08/10	0	0.00	2	32.30	32.10	-2	6,506	-0.03%
2022/08/09	10	32.14	8	31.70	31.55	2	6,444	0.03%
2022/08/08	1	35.15	1	34.95	34.95	0	6,260	0.00%
2022/08/05	0	0.00	2	34.35	34.65	-2	6,193	-0.03%
2022/08/04	8	32.45	0	0.00	33.60	8	6,156	0.13%
2022/08/02	1	34.20	0	0.00	34.20	1	6,036	0.02%
2022/08/01	1	34.90	1.1	34.85	34.90	-0.1	5,928	0.00%
2022/07/29	0.1	34.20	8.3	33.63	34.20	-8.2	5,832	-0.14%
2022/07/28	13.3	33.15	45	32.89	33.00	-31.7	5,672	-0.56%
2022/07/27	59	32.21	19	32.30	32.40	40	5,532	0.72%
2022/07/26	28	31.85	0	0.00	32.20	28	5,506	0.51%
2022/07/25	6	32.20	0	0.00	32.25	6	5,393	0.11%
2022/07/22	3	32.48	0	0.00	32.15	3	5,264	0.06%
2022/07/21	42	34.55	36	34.51	34.20	6	5,104	0.12%
2022/07/20	11	37.68	18	37.41	38.00	-7	4,971	-0.14%
2022/07/19	33	36.92	31	37.05	37.80	2	4,813	0.04%
2022/07/18	6	35.32	10.1	35.50	36.60	-4.1	4,423	-0.09%
2022/07/15	0.1	32.85	0	0.00	33.30	0.1	4,231	0.00%
2022/07/14	10	32.35	12	31.77	32.85	-2	4,149	-0.05%
2022/07/13	7	32.21	5	32.23	32.20	2	4,034	0.05%
2022/07/08	0	0.00	17.8	30.02	30.35	-17.8	3,822	-0.47%
2022/07/05	20	29.45	20	29.25	29.35	0	3,717	0.00%
2022/06/30	1	29.95	1	30.50	29.90	0	3,663	0.00%
2022/06/29	72	29.91	72	30.10	30.15	0	3,612	0.00%
2022/06/28	7	29.02	7	29.08	29.35	0	3,558	0.00%
2022/06/27	0	0.00	1	28.70	28.80	-1	3,495	-0.03%
2022/06/24	5	28.29	4	28.31	28.65	1	3,503	0.03%
2022/06/16	0	0.00	0.1	27.00	26.90	-0.1	4,269	0.00%
2022/06/15	1	28.25	1	27.40	27.50	0	4,297	0.00%
2022/06/14	0	0.00	1	26.80	27.70	-1	4,365	-0.02%
2022/06/13	1	27.40	0	0.00	27.30	1	4,590	0.02%
2022/06/10	3	28.77	0	0.00	28.30	3	4,754	0.06%
2022/06/09	0	0.00	3	28.58	28.65	-3	4,895	-0.06%
2022/06/08	2	29.83	3.1	31.82	29.00	-1.1	4,819	-0.02%
2022/06/07	7.2	31.39	5	31.50	31.95	2.2	4,542	0.05%
2022/06/06	4	30.74	5	30.35	30.20	-1	4,348	-0.02%
2022/06/02	14	30.30	17.6	30.06	29.10	-3.6	4,153	-0.09%
2022/05/31	0	0.00	1	29.05	29.05	-1	3,956	-0.03%
2022/05/27	0.3	28.70	3	28.75	28.65	-2.7	3,932	-0.07%
2022/05/26	0.3	28.65	1	28.75	28.65	-0.7	3,905	-0.02%
2022/05/25	0	0.00	2	28.20	28.30	-2	3,877	-0.05%
2022/05/23	0	0.00	1	27.90	27.80	-1	3,838	-0.03%
2022/05/12	1	26.10	0	0.00	25.10	1	3,729	0.03%
2022/05/10	1	25.75	0	0.00	26.40	1	3,692	0.03%
2022/05/09	0	0.00	1	26.55	25.85	-1	3,671	-0.03%
2022/05/06	1	26.45	2	26.45	26.40	-1	3,641	-0.03%
2022/05/05	0	0.00	4	26.90	26.95	-4	3,620	-0.11%
2022/05/03	2	26.48	0	0.00	26.65	2	3,610	0.06%
2022/04/29	1	27.25	0	0.00	27.20	1	3,581	0.03%
2022/04/26	17	28.97	16	28.61	28.00	1	3,510	0.03%
2022/04/25	1	28.20	1	28.40	28.20	0	3,321	0.00%
2022/04/20	1	28.30	1	28.10	28.05	0	3,142	0.00%
2022/04/18	0	27.95	4	28.00	27.80	-4	3,091	-0.13%
2022/04/15	5	28.87	2	28.85	28.50	3	3,061	0.10%
2022/04/14	0	0.00	0.1	28.60	28.60	-0.1	2,929	0.00%
2022/04/12	1	27.65	0	0.00	27.65	1	2,847	0.04%
2022/04/08	0	27.70	0	0.00	27.85	0	2,793	0.00%
2022/04/07	0	0.00	1	26.90	26.70	-1	2,761	-0.04%
2022/04/06	0.1	28.30	1	28.05	27.90	-0.9	2,731	-0.03%
2022/04/01	1	27.95	3	27.68	27.80	-2	2,697	-0.07%
2022/03/31	8	29.02	9	27.89	27.80	-1	2,678	-0.04%
2022/03/30	6	28.27	1	28.05	28.10	5	2,580	0.19%
2022/03/29	3	28.67	1	28.40	28.55	2	2,525	0.08%
2022/03/28	1	28.60	10.1	28.40	28.90	-9.1	2,476	-0.37%
2022/03/25	7	29.21	6.2	28.75	28.95	0.8	2,418	0.03%
2022/03/24	7	29.21	3	29.48	29.10	4	2,314	0.17%
2022/03/23	2	27.40	2	27.25	27.55	0	1,846	0.00%
2022/03/21	2	27.35	1	28.20	27.60	1	1,735	0.06%
2022/03/18	2	26.65	5	26.85	27.00	-3	1,590	-0.19%
2022/03/16	22	27.81	19	28.01	27.50	3	1,442	0.21%
2022/03/15	12	27.78	10	27.55	27.30	2	1,192	0.17%
2022/03/14	37	27.20	35	27.21	27.75	2	995	0.20%
2022/03/11	0	0.00	1	25.45	25.65	-1	742	-0.13%
2022/03/10	1	25.40	0	0.00	25.35	1	720	0.14%
2022/03/03	0	0.00	1	25.00	24.50	-1	618	-0.16%
2022/02/24	1	23.70	0	0.00	23.60	1	556	0.18%
2022/02/14	0	23.70	0	0.00	23.55	0	564	0.00%
2022/01/24	0	0.00	2	23.60	23.55	-2	564	-0.35%
2022/01/21	0	0.00	1	23.70	23.70	-1	564	-0.18%
2022/01/19	0	0.00	2	24.45	24.10	-2	554	-0.36%
2022/01/14	1	24.10	0	0.00	24.10	1	544	0.18%
2022/01/11	3	24.45	0	0.00	24.45	3	538	0.56%
2022/01/07	0	0.00	1	25.45	24.90	-1	526	-0.19%
2022/01/06	1	25.25	0	0.00	25.50	1	517	0.19%
2021/12/24	0	0.00	0.1	25.60	25.60	-0.1	488	-0.01%
2021/11/25	1	24.15	0	0.00	24.20	1	384	0.26%
2021/11/24	0	0.00	1	24.45	24.30	-1	398	-0.25%
2021/11/11	0	0.00	1	24.20	24.10	-1	451	-0.22%
2021/10/27	0	0.00	0.5	23.40	23.35	-0.5	581	-0.09%
2021/10/26	0	0.00	0.1	23.45	23.25	-0.1	593	-0.02%
2021/10/04	1	23.20	0	0.00	23.05	1	838	0.12%
2021/10/01	0	0.00	2	23.95	23.75	-2	837	-0.24%
2021/09/22	0	0.00	2	23.10	22.95	-2	882	-0.23%
2021/09/08	3	23.85	0	0.00	23.45	3	930	0.32%
2021/09/07	2	23.85	0	0.00	23.85	2	936	0.21%
2021/08/27	1	26.30	0	0.00	26.30	1	1,103	0.09%
2021/08/23	0	0.00	0	24.85	24.75	0	1,099	0.00%
2021/08/20	1	24.00	0	0.00	24.10	1	1,105	0.09%
2021/08/17	2	24.45	0	24.70	24.30	2	1,105	0.18%
2021/08/16	0	25.05	0	0.00	24.95	0	1,105	0.00%
2021/08/13	0.6	25.60	0	0.00	25.30	0.6	1,107	0.05%
2021/08/10	0	0.00	1	26.15	26.20	-1	1,233	-0.08%
2021/08/04	0	0.00	2	26.90	27.00	-2	1,368	-0.15%
2021/07/30	0	0.00	0.1	26.55	26.55	-0.1	1,477	-0.01%
2021/07/29	0	26.25	1	26.55	26.65	-1	1,502	-0.07%
2021/07/26	0.1	26.65	1	26.65	26.85	-0.9	1,540	-0.06%
2021/07/23	0.1	26.35	0	0.00	26.50	0.1	1,561	0.01%
2021/07/22	0.8	25.90	0	0.00	26.00	0.8	1,583	0.05%
2021/07/21	0	26.05	0.1	26.00	25.85	-0.1	1,597	-0.01%
2021/07/19	2	26.78	0	0.00	26.90	2	1,598	0.13%
2021/07/14	0.2	25.70	1	25.60	25.80	-0.8	1,723	-0.05%
2021/07/13	0	26.40	4	25.80	25.65	-4	1,757	-0.23%
2021/07/12	0	0.00	4	26.00	26.00	-4	1,747	-0.23%
2021/07/09	0	25.15	0	0.00	25.50	0	1,912	0.00%
2021/07/08	8	25.65	0	0.00	25.65	8	1,940	0.41%
2021/07/06	0	0.00	0.1	25.95	25.85	-0.1	2,155	0.00%
2021/07/01	0.1	25.55	0	0.00	25.30	0.1	2,178	0.00%
2021/06/16	0	0.00	0.2	25.15	25.15	-0.2	2,228	-0.01%
2021/06/11	0.2	26.10	0.2	25.70	25.60	0	2,206	0.00%
2021/06/10	0.2	24.95	0	0.00	25.10	0.2	2,075	0.01%
2021/05/25	1	23.50	0	0.00	23.70	1	2,177	0.05%
2021/05/21	0	0.00	0	23.20	23.20	0	2,175	0.00%
2021/05/18	0	22.20	0	0.00	22.50	0	2,067	0.00%
2021/05/14	1	24.10	0	0.00	22.70	1	2,017	0.05%
2021/05/12	0	0.00	2.5	22.77	23.35	-2.5	1,904	-0.13%
2021/05/11	2.5	25.16	1	25.05	24.80	1.5	1,865	0.08%
2021/05/10	0	0.00	0	26.10	25.95	0	1,844	0.00%
2021/05/07	4	26.38	13	26.59	26.30	-9	1,852	-0.49%
2021/05/06	0	25.35	0	0.00	26.10	0	1,757	0.00%
2021/05/04	0	0.00	2.2	24.98	24.90	-2.2	1,721	-0.13%
2021/05/03	10	26.25	0	0.00	26.00	10	1,693	0.59%
2021/04/29	0	0.00	15	27.25	26.80	-15	1,685	-0.89%
2021/04/28	1.5	27.27	0	0.00	27.40	1.5	1,674	0.09%
2021/04/27	0.5	26.70	0	0.00	26.90	0.5	1,664	0.03%
2021/04/26	5	26.45	1	26.70	26.75	4	1,646	0.24%
2021/04/23	0.6	26.50	0	0.00	26.70	0.6	1,647	0.04%
2021/04/21	10	27.05	0	0.00	27.20	10	1,615	0.62%
2021/04/20	1	28.00	26	28.30	27.65	-25	1,591	-1.57%
2021/04/19	17.6	27.22	3	27.22	27.55	14.6	1,535	0.95%
2021/04/16	11	26.82	0	0.00	27.05	11	1,522	0.72%
2021/04/15	3	27.88	27	27.67	27.50	-24	1,565	-1.53%
2021/04/14	1	25.70	0	0.00	25.70	1	1,402	0.07%
2021/04/13	10	26.65	0	0.00	26.15	10	1,402	0.71%
2021/04/12	15	27.18	0	0.00	27.10	15	1,367	1.10%
2021/03/29	1	26.40	2	26.20	26.10	-1	1,160	-0.09%
2021/03/24	0	0.00	1	25.55	25.70	-1	1,145	-0.09%
2021/03/16	0	0.00	16	25.43	25.25	-16	1,218	-1.31%
2021/03/12	16	25.03	0	0.00	25.00	16	1,300	1.23%
2021/03/11	0	0.00	6	25.00	24.95	-6	1,322	-0.45%
2021/03/05	0	0.00	1	25.15	25.05	-1	1,405	-0.07%
2021/03/04	1	25.40	26	25.49	25.45	-25	1,407	-1.78%
2021/03/03	6	24.61	0	0.00	24.75	6	1,354	0.44%
2021/02/26	5	24.20	0	0.00	24.40	5	1,384	0.36%
2021/02/23	1	24.65	0	0.00	24.70	1	1,396	0.07%
2021/02/22	5	24.25	0	0.00	24.50	5	1,403	0.36%
2021/01/28	4	23.90	0	0.00	23.80	4	1,666	0.24%
2021/01/20	5	24.95	6	24.85	24.60	-1	1,908	-0.05%
2021/01/19	6	25.68	0	0.00	25.40	6	1,896	0.32%
2021/01/18	1	25.25	0	0.00	25.30	1	1,899	0.05%
2021/01/15	1	25.70	2	25.60	25.50	-1	1,904	-0.05%
2021/01/14	1	26.00	0	0.00	26.00	1	1,903	0.05%
2021/01/13	1	26.40	0	0.00	26.40	1	1,909	0.05%
2021/01/12	3	26.70	3	27.03	26.50	0	1,916	0.00%
2021/01/11	0	0.00	12	26.85	26.90	-12	1,874	-0.64%
2021/01/08	0	0.00	2	26.40	26.40	-2	1,904	-0.10%
2021/01/07	0	0.00	21	25.75	25.70	-21	2,022	-1.04%
2021/01/06	6	25.63	5	25.45	25.00	1	2,157	0.05%
2020/12/30	0	0.00	1	25.95	25.95	-1	2,266	-0.04%
2020/12/28	1	25.85	0	0.00	25.85	1	2,298	0.04%
2020/12/24	10	26.50	0	0.00	26.30	10	2,316	0.43%
2020/12/22	1	26.20	0	0.00	25.75	1	2,357	0.04%
2020/12/18	1	26.05	0	0.00	26.10	1	2,393	0.04%
2020/12/17	1	26.00	0	0.00	26.10	1	2,413	0.04%
2020/12/16	1	26.25	0	0.00	26.25	1	2,418	0.04%
2020/12/11	1	27.20	0	0.00	26.90	1	2,438	0.04%
2020/12/09	0	0.00	1	27.95	27.90	-1	2,498	-0.04%
2020/12/08	0	0.00	2	27.60	27.90	-2	2,579	-0.08%
2020/12/07	2	27.35	0	0.00	27.20	2	2,628	0.08%
2020/12/04	0	0.00	1	27.70	27.60	-1	2,656	-0.04%
2020/12/03	1	27.75	0.1	27.50	27.55	0.9	2,704	0.03%
2020/12/02	1	27.35	0	0.00	27.30	1	2,844	0.04%
2020/11/27	6	27.55	6	27.54	27.50	0	2,938	0.00%
2020/11/26	5	27.30	0	0.00	27.25	5	2,965	0.17%
2020/11/25	0	0.00	20	27.45	27.15	-20	3,062	-0.65%
2020/11/24	1	26.85	0	0.00	26.85	1	3,136	0.03%
2020/11/23	1	27.00	2	26.90	27.20	-1	3,267	-0.03%
2020/11/20	1	26.95	0	0.00	26.95	1	3,378	0.03%
2020/11/16	5	26.80	0	0.00	26.60	5	3,740	0.13%
2020/11/12	5	27.25	0.3	26.88	26.90	4.7	3,939	0.12%
2020/11/11	10	27.55	0	0.00	27.60	10	4,057	0.25%
2020/11/09	0	0.00	0.8	28.55	28.55	-0.8	4,100	-0.02%
2020/11/06	1.1	28.49	40.4	28.65	28.20	-39.3	4,153	-0.95%
2020/11/05	0.4	28.09	0	0.00	28.40	0.4	4,168	0.01%
2020/11/02	5.2	27.50	9.1	27.83	27.65	-3.9	4,271	-0.09%
2020/10/30	3.1	28.64	0	0.00	28.35	3.1	4,251	0.07%
2020/10/28	0	0.00	3	29.25	28.40	-3	4,211	-0.07%
2020/10/27	5	27.75	0	0.00	28.00	5	4,104	0.12%
2020/10/26	5	27.75	0	0.00	27.70	5	4,144	0.12%
2020/10/23	7	27.88	0	0.00	27.90	7	4,172	0.17%
2020/10/22	5	27.35	0	0.00	27.40	5	4,194	0.12%
2020/10/21	5	28.00	1	28.20	27.80	4	4,242	0.09%
2020/10/20	5	27.75	0	0.00	27.70	5	4,385	0.11%
2020/10/19	5	27.95	4	28.10	27.95	1	4,552	0.02%
2020/10/16	11	28.61	0	0.00	28.20	11	4,825	0.23%
2020/10/15	1	29.20	21.5	30.03	29.30	-20.5	4,794	-0.43%
2020/10/14	6	27.85	0	0.00	28.75	6	4,616	0.13%
2020/10/13	5	27.65	0	0.00	27.55	5	4,541	0.11%
2020/10/12	3	27.15	0	0.00	28.00	3	4,523	0.07%
2020/10/07	5	27.20	0	0.00	27.15	5	4,596	0.11%
2020/09/25	2	26.05	0	0.00	24.90	2	4,834	0.04%
2020/09/21	0	0.00	4	27.35	27.25	-4	4,787	-0.08%
2020/09/18	2	27.95	0	0.00	27.50	2	4,792	0.04%
2020/09/16	0	0.00	5	27.45	27.35	-5	4,767	-0.10%
2020/09/15	2	27.70	0	0.00	27.60	2	4,784	0.04%
2020/09/14	3	27.48	2	27.35	27.40	1	4,774	0.02%
2020/09/11	1	30.05	3	28.42	28.20	-2	4,714	-0.04%
2020/09/10	1	28.40	1	29.50	28.75	0	4,593	0.00%
2020/09/09	7	29.14	0	0.00	29.00	7	4,515	0.16%
2020/09/08	11	29.93	0	0.00	29.35	11	4,488	0.25%
2020/09/07	4	31.00	0	0.00	30.15	4	4,454	0.09%
2020/09/03	0	0.00	1	29.95	29.65	-1	4,311	-0.02%
2020/09/02	1	29.85	0	0.00	29.85	1	4,308	0.02%
2020/09/01	2	30.30	0	0.00	30.00	2	4,439	0.05%
2020/08/28	0	0.00	1	30.50	30.30	-1	4,411	-0.02%
2020/08/27	0	0.00	19	29.60	28.85	-19	4,311	-0.44%
2020/08/26	2	30.50	8	30.27	30.50	-6	4,177	-0.14%
2020/08/25	2	29.50	45	29.69	29.35	-43	4,073	-1.06%
2020/08/24	3	28.83	14	28.95	29.30	-11	4,021	-0.27%
2020/08/21	10	28.25	1	28.45	28.50	9	4,004	0.22%
2020/08/19	0	0.00	3	28.12	28.20	-3	3,933	-0.08%
2020/08/18	1	27.70	4	27.55	28.30	-3	3,879	-0.08%
2020/08/17	7	27.41	9	27.38	27.25	-2	3,747	-0.05%
2020/08/13	0	0.00	6	26.70	25.90	-6	3,552	-0.17%
2020/08/12	4	26.65	0	0.00	26.65	4	3,510	0.11%
2020/08/11	3	25.87	0	0.00	25.45	3	3,445	0.09%
2020/08/10	35	25.90	1	26.30	25.80	34	3,430	0.99%
2020/08/06	30	25.30	0	0.00	25.20	30	3,295	0.91%
2020/08/05	5	25.00	2	24.95	25.15	3	3,275	0.09%
2020/07/29	0	0.00	5	24.40	24.55	-5	3,305	-0.15%
2020/07/28	5	24.25	1	24.50	23.80	4	3,284	0.12%
2020/07/27	1	24.45	2	24.70	24.30	-1	3,272	-0.03%
2020/07/24	10	26.12	11	25.22	25.00	-1	3,226	-0.03%
2020/07/23	2	25.85	11	25.81	26.20	-9	3,079	-0.29%
2020/07/22	14	25.36	20	25.10	24.70	-6	2,912	-0.21%
2020/07/21	20	24.00	2	23.90	23.90	18	2,614	0.69%
2020/07/20	10	23.40	6	23.70	23.75	4	2,600	0.15%
2020/07/17	1	24.10	1	24.20	23.55	0	2,601	0.00%
2020/07/16	0	23.60	0	0.00	23.75	0	2,556	0.00%
2020/07/15	13	24.50	12	24.68	23.45	1	2,543	0.04%
2020/07/14	0	0.00	4	23.25	23.20	-4	2,477	-0.16%
2020/07/09	2	23.98	0	0.00	24.30	2	2,435	0.08%
2020/07/07	0	0.00	10	24.65	23.85	-10	2,319	-0.43%
2020/07/06	21	24.09	11	23.93	24.00	10	2,289	0.44%
2020/07/03	1	23.10	0	0.00	23.05	1	2,209	0.05%
2020/06/30	4	22.15	0	0.00	22.20	4	2,167	0.18%
2020/06/23	0	0.00	6	22.78	22.65	-6	2,221	-0.27%
2020/06/16	0	0.00	0	22.25	22.25	0	2,220	0.00%
2020/06/15	5	22.45	0	0.00	22.05	5	2,247	0.22%
2020/06/12	0	22.25	0	0.00	22.05	0	2,240	0.00%
2020/06/11	1	22.80	0	22.40	22.35	1	2,232	0.04%
2020/06/10	3	23.25	0	0.00	23.30	3	2,197	0.14%
2020/06/09	1	22.80	1	23.50	23.25	0	2,215	0.00%
2020/06/08	10	23.97	5	23.50	23.40	5	2,204	0.23%
2020/06/05	0	0.00	1	22.55	24.00	-1	2,062	-0.05%
2020/06/04	1	21.85	1	21.90	21.85	0	1,983	0.00%
2020/06/01	0	0.00	5.2	21.45	21.55	-5.2	1,993	-0.26%
2020/05/28	10	21.40	36	21.41	20.95	-26	1,969	-1.32%
2020/05/27	8	20.55	0	0.00	20.70	8	1,917	0.42%
2020/05/26	1	21.20	1	21.35	20.80	0	1,930	0.00%
2020/05/25	0	0.00	0	21.05	21.05	0	1,830	0.00%
2020/05/22	1	20.50	0	0.00	20.60	1	1,818	0.06%
2020/05/19	0	0.00	2	20.60	20.50	-2	1,822	-0.11%
2020/05/18	0.2	20.25	4	20.40	20.40	-3.8	1,827	-0.21%
2020/05/15	0	0.00	0.3	20.30	20.10	-0.3	1,847	-0.01%
2020/05/14	0.3	20.05	0	0.00	20.20	0.3	1,834	0.01%
2020/05/13	1	20.75	1	20.95	20.40	0	1,831	0.00%
2020/05/05	5	20.25	5	19.67	20.05	0	1,956	0.00%
2020/04/30	0	0.00	4	19.50	19.50	-4	2,231	-0.18%
2020/04/29	0	0.00	1	19.10	19.20	-1	2,252	-0.04%
2020/04/27	0	0.00	1	18.60	18.55	-1	2,399	-0.04%
2020/04/21	3	18.25	0	0.00	18.25	3	2,619	0.11%
2020/04/17	2	19.35	0	0.00	18.90	2	2,819	0.07%
2020/04/15	3	18.50	0	0.00	18.60	3	2,755	0.11%
2020/04/14	0	0.00	1	18.35	18.35	-1	2,779	-0.04%
2020/04/10	0	0.00	5	18.06	18.20	-5	2,819	-0.18%
2020/04/09	0	0.00	2	17.35	17.65	-2	2,819	-0.07%
2020/04/08	0	0.00	7	17.34	17.45	-7	2,809	-0.25%
2020/04/07	2	17.00	4	17.05	17.30	-2	2,802	-0.07%
2020/03/31	2	16.80	10	16.50	16.55	-8	2,790	-0.29%
2020/03/30	10	15.35	0	0.00	16.20	10	2,792	0.36%
2020/03/27	2	16.40	5	15.85	15.80	-3	2,861	-0.10%
2020/03/25	5	15.35	0	0.00	15.40	5	2,816	0.18%
2020/03/20	7	14.65	4	14.58	14.60	3	2,780	0.11%
2020/03/19	1	13.40	1	13.85	13.50	0	2,762	0.00%
2020/03/18	0	0.00	3	15.05	14.85	-3	2,728	-0.11%
2020/03/17	3	15.18	4	15.45	15.10	-1	2,713	-0.04%
2020/03/16	6	16.28	0	0.00	15.85	6	2,692	0.22%
2020/03/13	1	16.80	0	0.00	16.80	1	2,661	0.04%
2020/03/12	2	17.68	4	17.55	17.60	-2	2,620	-0.08%
2020/03/11	0	0.00	1	18.60	18.60	-1	2,580	-0.04%
2020/03/10	0	0.00	0.1	19.25	19.10	-0.1	2,552	-0.01%
2020/03/09	2.1	19.04	0	0.00	19.05	2.1	2,522	0.08%
2020/02/27	12	20.27	12	20.00	19.70	0	2,438	0.00%
2020/02/26	2	20.20	2	20.20	20.20	0	2,394	0.00%
2020/02/24	2	20.08	1	20.40	20.10	1	2,369	0.04%
2020/02/21	0	0.00	1	20.45	20.45	-1	2,354	-0.04%
2020/02/20	0.4	20.30	0	0.00	20.40	0.4	2,344	0.02%
2020/02/19	0.6	20.10	3	20.25	20.25	-2.4	2,357	-0.10%
2020/02/18	4	20.00	0	0.00	20.00	4	2,340	0.17%
2020/02/17	1	20.35	1	20.45	20.35	0	2,308	0.00%
2020/02/13	7	20.24	1	20.90	20.20	6	2,307	0.26%
2020/02/11	9	20.46	3	20.58	20.50	6	2,283	0.26%
2020/02/10	3	20.33	3	20.43	20.35	0	2,267	0.00%
2020/02/07	15	20.54	5	20.79	20.30	10	2,237	0.45%
2020/02/06	6	21.13	3	21.40	21.10	3	2,171	0.14%
2020/02/05	26	21.77	14.6	21.81	21.00	11.4	2,089	0.55%
2020/02/04	6	21.56	2	21.25	22.10	4	1,860	0.21%
2020/02/03	2.5	20.19	0	0.00	20.10	2.5	1,745	0.14%
2020/01/30	3	20.45	0	0.00	20.90	3	1,642	0.18%
2020/01/20	7	21.04	1	21.15	21.15	6	1,542	0.39%
2020/01/17	0.1	20.00	3	20.10	20.10	-2.9	1,450	-0.20%
2020/01/16	4	20.16	5	20.13	19.65	-1	1,403	-0.07%
2020/01/15	3	19.82	0	0.00	19.90	3	1,355	0.22%
2020/01/14	5	19.45	5	19.55	19.45	0	1,300	0.00%
2020/01/13	0	0.00	12	18.63	19.00	-12	1,223	-0.98%
2020/01/08	0	0.00	11	17.98	17.85	-11	1,092	-1.01%
2020/01/07	5.7	18.06	5	18.30	18.20	0.7	1,067	0.06%
2020/01/06	8	18.03	3	18.00	18.10	5	1,041	0.48%
2019/12/31	5	17.90	0	0.00	17.90	5	1,022	0.49%
2019/12/30	5	17.80	0	0.00	17.80	5	1,011	0.49%
2019/12/27	10	17.78	10	17.77	17.80	0	1,006	0.00%
2019/12/26	5	17.75	0.2	17.75	17.75	4.8	1,015	0.48%
2019/12/25	1.5	17.75	5	17.96	17.80	-3.5	1,007	-0.35%
2019/12/24	23	17.86	28	17.81	17.85	-5	987	-0.51%
2019/12/23	10	17.45	0	0.00	17.45	10	957	1.04%
2019/12/05	0	0.00	0.3	17.25	17.25	-0.3	1,209	-0.02%
2019/12/03	0	0.00	0	17.25	17.25	0	1,211	0.00%
2019/12/02	0.3	16.80	0	0.00	16.95	0.3	1,198	0.02%
2019/11/29	0.1	17.10	0	0.00	17.05	0.1	1,192	0.01%
2019/11/12	16	17.35	0	0.00	17.50	16	1,271	1.26%
2019/11/11	0	0.00	16	17.50	17.45	-16	1,274	-1.26%
2019/11/06	2	17.00	0	0.00	17.10	2	1,248	0.16%
2019/10/17	0	0.00	0.1	16.90	16.90	-0.1	1,360	-0.01%
2019/10/14	3	16.75	0	0.00	17.00	3	1,397	0.21%
2019/09/18	2	18.00	0	0.00	17.90	2	1,341	0.15%
2019/09/17	1	17.90	1	17.65	18.15	0	1,283	0.00%
2019/08/28	0	0.00	3	16.30	15.80	-3	1,235	-0.24%
2019/08/27	3	17.20	0	0.00	17.25	3	1,183	0.25%
2019/08/16	0	0.00	2	17.28	17.25	-2	1,172	-0.17%
2019/08/06	0	0.00	11	17.31	17.45	-11	1,338	-0.82%
2019/08/05	0	0.00	1	17.51	17.65	-1	1,345	-0.08%
2019/08/02	0	17.60	0	0.00	17.75	0	1,341	0.00%
2019/08/01	10	18.00	0	0.00	18.10	10	1,322	0.76%
2019/07/26	1	18.10	0	0.00	18.45	1	1,299	0.08%
2019/07/25	0	0.00	7	18.41	18.35	-7	1,294	-0.54%
2019/07/23	0	0.00	5	18.35	18.35	-5	1,230	-0.41%
2019/07/16	2	17.65	0	0.00	17.60	2	1,244	0.16%
2019/07/15	0	0.00	10	17.45	17.40	-10	1,220	-0.82%
2019/07/02	0	0.00	5	16.25	16.40	-5	1,169	-0.43%
2019/07/01	0	0.00	1	16.40	16.25	-1	1,167	-0.09%
2019/06/28	0	0.00	2	16.25	16.30	-2	1,173	-0.17%
2019/06/19	0	0.00	1	16.60	16.65	-1	1,223	-0.08%
2019/06/18	3	16.80	2	16.55	16.55	1	1,220	0.08%
2019/06/13	1	16.65	0	0.00	16.60	1	1,250	0.08%
2019/06/12	0	0.00	6	16.95	16.90	-6	1,239	-0.48%
2019/05/28	0	0.00	1	16.45	16.45	-1	1,195	-0.08%
2019/05/27	1	16.35	0	0.00	16.25	1	1,189	0.08%
2019/05/17	0	0.00	1	16.45	16.15	-1	1,114	-0.09%
2019/05/16	0	0.00	3	16.43	16.35	-3	1,111	-0.27%
2019/05/15	4	16.26	0	0.00	16.60	4	1,089	0.37%
2019/05/13	1	15.60	0	0.00	15.70	1	1,053	0.09%
2019/05/10	0	0.00	1	15.65	15.60	-1	1,059	-0.09%
2019/05/09	0	0.00	1	15.60	15.60	-1	1,089	-0.09%
2019/05/02	0	0.00	5	15.75	15.75	-5	1,112	-0.45%
2019/04/25	6	15.64	1	15.60	15.55	5	1,093	0.46%
2019/04/23	2	15.70	0	0.00	15.60	2	1,057	0.19%
2019/03/29	0	0.00	2	15.30	15.30	-2	1,121	-0.18%
2019/03/19	2	14.85	0	0.00	14.85	2	1,062	0.19%
2019/02/14	0	0.00	5	14.15	14.20	-5	1,046	-0.48%
2019/02/13	0	14.20	0	0.00	14.10	0	1,042	0.00%
2019/01/14	5	13.45	0	0.00	13.30	5	978	0.51%
2019/01/04	0	0.00	10	13.00	13.05	-10	948	-1.05%
2018/12/27	0	0.00	2	13.10	13.15	-2	970	-0.21%
2018/12/25	0	0.00	11	13.42	13.10	-11	992	-1.11%
2018/12/24	93	13.86	70	13.96	13.90	23	979	2.35%
2018/12/20	2	12.85	0	0.00	12.55	2	904	0.22%
2018/12/11	0	0.00	1	12.80	13.00	-1	1,040	-0.10%
2018/12/07	1	12.60	0	0.00	12.55	1	1,069	0.09%
2018/11/30	0	0.00	2	12.85	12.85	-2	1,088	-0.18%
2018/11/27	21	13.23	0	0.00	13.10	21	1,061	1.98%
2018/11/26	47	13.28	0	0.00	13.30	47	1,060	4.43%
2018/11/22	53	13.45	50	13.71	13.30	3	1,068	0.28%
2018/11/21	0	0.00	63	13.50	13.60	-63	1,050	-6.00%
2018/11/20	0	0.00	10	13.00	13.00	-10	1,023	-0.98%
2018/11/19	0	0.00	2	12.75	12.80	-2	1,028	-0.19%
2018/11/14	14	12.90	14	13.06	12.85	0	1,038	0.00%
2018/10/30	2	11.65	10	11.70	11.65	-8	1,136	-0.70%
2018/10/26	0	0.00	1	11.40	11.65	-1	1,140	-0.09%
2018/10/25	13	11.65	12	12.11	11.65	1	1,140	0.09%
2018/10/24	10	12.50	0	0.00	12.35	10	1,134	0.88%
2018/10/23	16	12.60	15	12.80	12.60	1	1,179	0.08%
2018/10/19	0	0.00	2	12.33	12.35	-2	1,180	-0.17%
2018/10/12	0	0.00	2	12.58	12.85	-2	1,393	-0.14%
2018/10/11	0	0.00	5	12.60	12.60	-5	1,385	-0.36%
2018/10/08	15	14.10	0	0.00	14.15	15	1,380	1.09%
2018/10/04	0	0.00	5	15.10	14.75	-5	1,390	-0.36%
2018/10/03	5	15.25	0	0.00	15.10	5	1,408	0.35%
2018/10/01	0	0.00	5	15.30	15.10	-5	1,394	-0.36%
2018/09/26	0	0.00	2	15.10	15.10	-2	1,396	-0.14%
2018/09/25	1	14.85	1	15.00	14.85	0	1,398	0.00%
2018/09/18	6	14.88	4	14.99	14.50	2	1,470	0.14%
2018/09/17	20	14.45	20	14.55	14.50	0	1,459	0.00%
2018/09/14	0	0.00	16	14.27	14.25	-16	1,476	-1.08%
2018/09/12	1	14.10	0	0.00	13.90	1	1,511	0.07%
2018/09/04	0	0.00	3	14.05	14.30	-3	2,656	-0.11%
2018/08/24	0	0.00	2	14.05	13.95	-2	3,029	-0.07%
2018/08/23	2	14.10	0	0.00	14.15	2	3,097	0.06%
2018/08/02	0	0.00	5	15.37	15.25	-5	3,818	-0.13%
2018/07/30	4	15.80	0	0.00	15.65	4	4,069	0.10%
2018/07/26	1	15.30	0	0.00	15.25	1	4,152	0.02%
2018/07/23	0	0.00	5	15.00	14.95	-5	4,424	-0.11%
2018/07/19	2	15.35	0	0.00	15.10	2	4,729	0.04%
2018/07/12	1	14.60	1	14.65	14.65	0	4,729	0.00%
2018/07/11	2	14.68	0	0.00	14.45	2	4,803	0.04%
2018/07/05	5	15.34	0	0.00	14.95	5	5,299	0.09%
2018/07/03	0	0.00	3	15.78	15.30	-3	6,618	-0.05%
2018/07/02	0	0.00	6	15.79	15.65	-6	7,237	-0.08%
2018/06/28	5	16.20	0	0.00	16.20	5	7,549	0.07%
2018/06/27	1	16.25	1	16.00	16.00	0	7,643	0.00%
2018/06/26	2	15.60	0	0.00	15.80	2	7,791	0.03%
2018/06/20	10	17.45	0	0.00	17.10	10	7,758	0.13%
2018/06/19	7	17.96	5	17.82	17.60	2	7,668	0.03%
2018/06/15	2	17.15	0	0.00	17.15	2	7,488	0.03%
2018/06/14	8	18.34	11	17.90	17.45	-3	7,444	-0.04%
2018/06/13	37	17.62	30	17.52	17.80	7	6,981	0.10%
2018/06/12	1	16.20	0	0.00	16.20	1	6,764	0.01%
2018/06/05	0	0.00	15	15.80	15.90	-15	6,507	-0.23%
2018/06/04	1	16.15	1	16.05	15.90	0	6,479	0.00%
2018/06/01	2	15.95	2	16.15	15.90	0	6,391	0.00%
2018/05/31	31	15.70	10	16.00	15.80	21	6,356	0.33%
2018/05/30	7	16.01	43	15.88	16.25	-36	6,285	-0.57%
2018/05/29	42	15.56	34	15.62	15.40	8	6,194	0.13%
2018/05/28	12	15.38	0	0.00	15.30	12	6,143	0.20%
2018/05/25	79	15.51	87	15.57	15.60	-8	6,129	-0.13%
2018/05/24	11	15.71	0	0.00	15.70	11	6,107	0.18%
2018/05/22	1	15.65	2	16.00	15.50	-1	6,055	-0.02%
2018/05/21	6	16.03	8	15.98	15.80	-2	6,028	-0.03%
2018/05/17	1	16.30	0	0.00	16.15	1	5,950	0.02%
2018/05/15	6	16.98	4	17.06	16.50	2	5,978	0.03%
2018/05/11	1	16.85	17	16.34	16.35	-16	5,777	-0.28%
2018/05/10	0	0.00	3	16.20	15.70	-3	5,632	-0.05%
2018/05/09	8	15.83	14	15.31	16.35	-6	5,533	-0.11%
2018/05/08	10	15.00	0	0.00	15.00	10	5,346	0.19%
2018/05/07	7	14.71	4	14.78	15.05	3	5,313	0.06%
2018/05/04	1	14.85	0	0.00	14.60	1	5,280	0.02%
2018/05/03	4	14.85	0	0.00	15.05	4	5,224	0.08%
2018/05/02	1	15.00	0	0.00	15.05	1	5,146	0.02%
2018/04/30	0	0.00	1	17.00	16.65	-1	5,063	-0.02%
2018/04/27	2	16.58	8	16.75	16.65	-6	4,998	-0.12%
2018/04/26	1	18.00	0	0.00	16.25	1	4,934	0.02%
2018/04/25	4	17.08	1	17.90	17.90	3	4,748	0.06%
2018/04/24	0	0.00	18	16.25	16.30	-18	4,692	-0.38%
2018/04/23	11	17.22	0	0.00	17.10	11	4,673	0.24%
2018/04/20	1	17.70	3	17.25	17.25	-2	4,666	-0.04%
2018/04/19	10	17.60	1	17.30	17.35	9	4,641	0.19%
2018/04/18	0	0.00	18	17.57	17.25	-18	4,594	-0.39%
2018/04/17	11	16.70	17	16.90	17.05	-6	4,689	-0.13%
2018/04/16	28	17.47	54	16.97	17.55	-26	4,615	-0.56%
2018/04/13	49	16.38	6	16.09	16.00	43	4,468	0.96%
2018/04/12	27	17.22	10	17.30	17.20	17	4,368	0.39%
2018/04/11	21	17.20	53	17.99	17.95	-32	4,538	-0.71%
2018/04/10	54	18.90	27	19.19	17.55	27	4,377	0.62%
2018/04/09	3	17.67	2	18.20	18.30	1	3,337	0.03%
2018/04/03	44	15.90	41	16.44	16.65	3	3,038	0.10%
2018/04/02	0	0.00	12	15.15	15.15	-12	2,419	-0.50%
2018/03/31	0	0.00	2	12.95	13.80	-2	2,368	-0.08%
2018/03/30	2	13.03	37	12.96	12.55	-35	2,124	-1.65%
2018/03/29	78	12.71	44	12.50	12.50	34	2,110	1.61%
2018/03/27	17	12.18	7	12.14	12.05	10	1,944	0.51%
2018/03/23	59	11.23	0	0.00	11.55	59	1,936	3.05%
2018/03/22	7	11.65	0	0.00	11.65	7	1,916	0.37%
2018/03/21	0	0.00	1	11.90	11.85	-1	1,908	-0.05%
2018/03/20	0	0.00	20	11.90	11.85	-20	1,886	-1.06%
2018/03/19	1	11.65	1	11.70	11.70	0	1,859	0.00%
2018/03/16	67	11.67	112	11.72	11.65	-45	1,858	-2.42%	大賣/
2018/03/09	0	0.00	1	11.00	11.00	-1	1,940	-0.05%
2018/03/08	0	0.00	3	11.00	11.05	-3	1,981	-0.15%
2018/03/06	1	10.90	0	0.00	10.90	1	2,161	0.05%
2018/03/05	0	0.00	3	11.00	10.90	-3	2,281	-0.13%
2018/03/01	0	0.00	7	11.10	11.10	-7	2,375	-0.29%
2018/02/27	0	0.00	10	11.25	11.10	-10	2,439	-0.41%
2018/02/08	110	10.95	110	11.13	11.05	0	2,412	0.00%	大買/大賣/
2018/02/07	63	10.95	63	11.04	10.80	0	2,378	0.00%
2018/02/05	10	11.53	0	0.00	11.45	10	2,317	0.43%
2018/01/25	0	0.00	3	12.05	12.15	-3	2,349	-0.13%
2018/01/19	3	12.20	1	12.15	12.15	2	2,263	0.09%
2018/01/18	54	12.30	53	12.40	12.25	1	2,252	0.04%
2018/01/16	10	12.50	2	12.35	12.30	8	2,185	0.37%
2018/01/12	0	0.00	2	12.30	12.35	-2	2,184	-0.09%
2018/01/11	2	12.75	0	0.00	12.25	2	2,334	0.09%
2018/01/08	0	0.00	2	12.20	12.20	-2	2,192	-0.09%
2018/01/05	24	12.38	12	12.37	12.30	12	2,172	0.55%