亞力 (1514)-富邦-新營券商分點個股進出

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
146.0
漲跌
▼4.5
漲幅
-2.99%
成交量
3,335張
產業
上市電機機械類股
472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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	2	146.25	1	145.50	146.00	1	30,041	0.00%
2024/04/29	0	0.00	2	151.00	150.50	-2	30,525	-0.01%
2024/04/26	2	156.25	1	157.00	156.50	1	30,824	0.00%
2024/04/25	1	158.00	1.3	156.35	157.50	-0.3	31,015	0.00%
2024/04/24	0	0.00	2	161.00	161.00	-2	31,133	-0.01%
2024/04/23	2	150.76	7	155.86	155.00	-5	31,268	-0.02%
2024/04/19	5	163.00	2	169.50	165.00	3	32,066	0.01%
2024/04/18	1	177.00	51.1	176.90	175.00	-50.1	32,299	-0.16%
2024/04/17	76.1	180.18	24.1	180.22	181.50	52	32,508	0.16%
2024/04/16	29.1	161.16	21	162.91	167.50	8.1	32,805	0.02%
2024/04/15	40.2	174.45	46.1	175.00	175.00	-5.9	32,993	-0.02%
2024/04/12	19.2	160.90	29	162.78	168.00	-9.8	31,516	-0.03%
2024/04/11	56.6	149.88	22	149.77	153.00	34.6	30,044	0.12%
2024/04/10	24.2	132.91	31.1	135.06	140.50	-6.9	28,650	-0.02%
2024/04/09	5.4	122.33	1	125.51	128.00	4.3	27,254	0.02%
2024/04/08	15	111.54	22	111.69	116.50	-7	27,036	-0.03%
2024/04/03	0	107.50	2	107.00	106.00	-2	27,170	-0.01%
2024/04/02	0	107.50	2	108.50	108.50	-2	28,124	-0.01%
2024/04/01	2	110.25	2	110.50	109.00	0	28,091	0.00%
2024/03/28	2	109.75	1	110.00	109.50	1	28,310	0.00%
2024/03/27	8.1	111.91	4	110.13	111.00	4.1	28,193	0.01%
2024/03/26	28	116.39	28	115.55	114.00	0	27,843	0.00%
2024/03/25	4	115.50	18.8	115.07	114.50	-14.8	27,172	-0.05%
2024/03/22	14	113.00	7	113.06	112.50	7	27,058	0.03%
2024/03/21	6.2	114.16	21	114.19	113.50	-14.8	27,000	-0.05%
2024/03/20	10	109.90	10	108.60	109.00	0	27,112	0.00%
2024/03/19	1	112.50	0	0.00	111.50	1	27,357	0.00%
2024/03/18	17	108.94	18.5	108.30	111.50	-1.5	27,463	-0.01%
2024/03/15	5	105.50	4	107.00	107.00	1	27,651	0.00%
2024/03/14	11	104.27	15	104.93	106.50	-4	28,073	-0.01%
2024/03/13	22	108.57	16	109.16	105.00	6	28,848	0.02%
2024/03/12	8	105.75	4	106.38	104.50	4	29,062	0.01%
2024/03/11	6	105.00	0	104.00	104.00	6	29,793	0.02%
2024/03/08	15	108.93	14.1	109.21	107.50	0.9	30,555	0.00%
2024/03/07	18	113.72	8.1	113.06	113.50	10	30,655	0.03%
2024/03/06	12	117.63	6.1	118.15	118.00	6	30,555	0.02%
2024/03/05	112	113.85	117.3	112.81	117.00	-5.3	30,628	-0.02%	大買/大賣/
2024/03/04	23.1	110.53	14.1	108.46	107.50	9	29,768	0.03%
2024/03/01	47.6	105.07	50.1	105.26	106.50	-2.5	29,529	-0.01%
2024/02/29	5.1	98.09	21.3	96.19	100.00	-16.2	29,253	-0.06%
2024/02/27	23.1	92.32	12	92.96	91.00	11.1	28,951	0.04%
2024/02/26	46	95.67	39	93.39	94.40	7	28,301	0.02%
2024/02/23	6.1	88.37	17.3	90.53	89.50	-11.2	26,964	-0.04%
2024/02/22	5	86.80	12	86.68	85.80	-7	26,010	-0.03%
2024/02/21	11	87.65	15.6	86.44	87.00	-4.6	25,586	-0.02%
2024/02/20	4.2	83.47	4	83.48	83.30	0.2	24,980	0.00%
2024/02/19	6.1	87.15	2	86.80	84.80	4.1	24,808	0.02%
2024/02/16	4	83.60	6	83.95	84.50	-2	24,408	-0.01%
2024/02/15	10	80.78	10.1	81.40	82.20	-0.1	24,112	0.00%
2024/02/05	4	81.02	3	81.37	81.30	1	23,871	0.00%
2024/02/02	9	84.28	0	0.00	82.00	9	23,806	0.04%
2024/02/01	0.5	86.30	1	86.20	86.20	-0.5	23,591	0.00%
2024/01/31	1	85.30	3.1	85.22	84.00	-2.1	23,461	-0.01%
2024/01/30	3	85.43	1	85.00	85.00	2	23,319	0.01%
2024/01/29	1	84.20	1	84.90	85.10	0	23,182	0.00%
2024/01/26	0	0.00	1	83.00	83.00	-1	23,055	0.00%
2024/01/25	0	0.00	3	83.23	82.40	-3	22,956	-0.01%
2024/01/24	3	84.93	7	84.70	84.20	-4	22,831	-0.02%
2024/01/23	25	85.76	21.1	86.24	85.70	3.9	22,617	0.02%
2024/01/22	3.4	83.17	4	83.98	84.60	-0.6	22,100	0.00%
2024/01/19	3	80.23	0	0.00	80.00	3	21,788	0.01%
2024/01/18	2	81.00	1.5	82.26	82.40	0.5	21,630	0.00%
2024/01/17	2	81.00	3	81.50	81.80	-1	21,613	0.00%
2024/01/16	16.5	81.50	7.5	81.59	82.00	9	21,512	0.04%
2024/01/15	16.6	83.51	31.2	83.78	82.60	-14.6	21,351	-0.07%
2024/01/12	11	81.19	8	81.71	81.00	3	20,678	0.01%
2024/01/11	12	80.48	15	81.92	80.50	-3	20,368	-0.01%
2024/01/10	2	78.90	2	81.15	81.70	0	20,080	0.00%
2024/01/09	8	81.10	14	81.82	81.10	-6	19,698	-0.03%
2024/01/08	3.2	79.48	27	79.89	80.30	-23.8	19,331	-0.12%
2024/01/05	12.1	79.13	2	78.35	78.20	10.1	19,126	0.05%
2024/01/04	8	78.80	12	80.02	79.80	-4	18,977	-0.02%
2024/01/03	54	78.46	55	78.28	79.50	-1	18,645	-0.01%
2024/01/02	22	77.48	17	76.95	77.70	5	18,388	0.03%
2023/12/29	17.1	76.67	2	75.10	75.10	15.1	18,132	0.08%
2023/12/28	47	80.68	32.1	81.29	80.60	14.9	17,748	0.08%
2023/12/27	5	77.98	3	78.37	77.70	2	17,095	0.01%
2023/12/26	4.1	78.34	2	78.60	78.00	2.1	17,127	0.01%
2023/12/25	13	80.01	3	80.40	78.90	10	17,030	0.06%
2023/12/22	2	81.20	13	80.76	79.90	-11	16,737	-0.07%
2023/12/21	7	81.37	1.1	81.22	80.20	5.9	16,649	0.04%
2023/12/20	20	82.15	19	82.54	82.20	1	16,570	0.01%
2023/12/19	13.1	83.48	13	84.45	82.00	0.1	16,475	0.00%
2023/12/18	20.2	85.45	24.6	84.06	83.90	-4.4	16,238	-0.03%
2023/12/15	115.1	91.75	113	91.51	87.20	2.1	15,951	0.01%	大買/大賣/
2023/12/14	6	88.80	7	89.04	89.00	-1	15,522	-0.01%
2023/12/13	1.1	90.12	0	0.00	88.00	1.1	15,065	0.01%
2023/12/12	81.2	92.15	124	91.38	88.60	-42.8	14,634	-0.29%	大賣/
2023/12/11	13	87.97	30.1	87.63	88.50	-17	13,864	-0.12%
2023/12/08	54.4	88.59	19	89.31	87.60	35.3	12,916	0.27%
2023/12/07	45	84.19	116.1	83.81	85.00	-71.1	11,575	-0.61%	大賣/
2023/12/06	28	80.00	19	78.57	78.70	9	10,420	0.09%
2023/12/05	119.1	73.01	123.2	73.14	77.50	-4.2	9,017	-0.05%	大買/大賣/
2023/12/04	80.2	70.95	80.1	71.33	70.50	0	7,984	0.00%
2023/12/01	9.1	67.86	6.1	67.50	67.40	3	7,455	0.04%
2023/11/30	146	67.54	160.1	67.80	68.00	-14.1	7,184	-0.20%	大買/大賣/
2023/11/29	1	63.30	1	63.80	62.90	0	6,550	0.00%
2023/11/28	28	63.90	14	63.79	64.50	14	6,398	0.22%
2023/11/27	175	63.81	108	63.96	64.10	67	5,882	1.14%	大買/大賣/
2023/11/24	77	57.91	85.2	58.24	60.60	-8.2	4,763	-0.17%
2023/11/22	2	55.35	0	0.00	54.90	2	4,062	0.05%
2023/11/21	1	55.80	0.1	55.50	55.40	0.9	4,066	0.02%
2023/11/20	0.1	55.40	1	55.70	55.70	-0.9	4,095	-0.02%
2023/11/16	1	56.30	6	56.22	56.70	-5	4,096	-0.12%
2023/11/15	0	0.00	2	55.99	55.60	-2	4,065	-0.05%
2023/11/14	2	55.95	0	0.00	55.40	2	4,069	0.05%
2023/11/13	0	0.00	1	55.50	55.60	-1	4,080	-0.02%
2023/11/09	3.1	55.56	10	55.26	55.10	-6.9	4,022	-0.17%
2023/11/08	3	54.13	1	54.50	53.40	2	3,898	0.05%
2023/11/07	0	0.00	2	54.60	54.50	-2	3,883	-0.05%
2023/11/06	4	53.30	0	0.00	53.30	4	3,902	0.10%
2023/11/03	0	0.00	2	51.20	52.20	-2	3,995	-0.05%
2023/10/26	2	54.70	0.1	53.50	53.00	1.9	4,263	0.04%
2023/10/25	15	54.25	6	53.53	53.70	9	4,268	0.21%
2023/10/24	1	51.50	1	51.90	52.90	0	4,206	0.00%
2023/10/23	0	0.00	1	50.90	50.70	-1	4,260	-0.02%
2023/10/19	0.1	49.40	0	0.00	49.00	0.1	4,542	0.00%
2023/10/18	0	0.00	1	50.20	49.80	-1	4,883	-0.02%
2023/10/16	0.6	52.90	0	0.00	52.70	0.6	5,489	0.01%
2023/10/12	0	0.00	2	54.90	54.80	-2	7,056	-0.03%
2023/10/11	1.1	56.99	1	57.60	55.70	0.1	7,266	0.00%
2023/10/06	2	57.35	1	56.80	56.80	1	7,319	0.01%
2023/10/05	3	56.57	2.2	57.25	57.40	0.8	7,481	0.01%
2023/10/04	4.1	56.36	11	56.85	57.10	-6.9	7,459	-0.09%
2023/10/03	23	56.11	20	57.11	55.70	3	7,425	0.04%
2023/10/02	10	54.90	1	54.70	54.40	9	7,264	0.12%
2023/09/28	0	0.00	1	52.60	51.80	-1	7,254	-0.01%
2023/09/27	1	52.30	0	0.00	52.30	1	7,335	0.01%
2023/09/26	1	51.70	1	52.40	51.50	0	7,585	0.00%
2023/09/25	6	52.05	0	0.00	52.10	6	7,876	0.08%
2023/09/22	1	49.95	1	52.00	52.00	0	8,144	0.00%
2023/09/21	2	50.45	1	50.50	50.50	1	8,210	0.01%
2023/09/20	0	0.00	10	52.60	52.60	-10	8,238	-0.12%
2023/09/19	0	0.00	2	52.50	53.80	-2	8,529	-0.02%
2023/09/14	0	0.00	1.3	48.45	48.70	-1.3	9,046	-0.01%
2023/09/13	0	0.00	1	47.85	47.85	-1	9,238	-0.01%
2023/09/12	1	47.35	2	47.80	47.65	-1	9,800	-0.01%
2023/09/11	1	47.75	0	0.00	47.50	1	10,085	0.01%
2023/09/08	0	0.00	1	48.80	48.50	-1	10,132	-0.01%
2023/09/07	0	0.00	5	48.50	48.50	-5	10,188	-0.05%
2023/09/06	5	49.66	0	0.00	49.00	5	10,305	0.05%
2023/09/05	10	49.50	1	49.50	49.50	9	10,424	0.09%
2023/09/04	1	48.70	1	49.10	49.10	0	10,602	0.00%
2023/09/01	1.1	49.83	0	0.00	49.20	1.1	10,774	0.01%
2023/08/31	0	0.00	10	50.35	50.60	-10	11,101	-0.09%
2023/08/30	0.2	50.80	0	0.00	50.80	0.2	12,089	0.00%
2023/08/29	1	51.10	0	0.00	50.80	1	12,465	0.01%
2023/08/28	6	51.03	0	0.00	51.30	6	12,620	0.05%
2023/08/25	1	54.80	11	54.27	54.10	-10	12,783	-0.08%
2023/08/24	1	54.70	0	0.00	54.50	1	12,829	0.01%
2023/08/23	3	55.23	1	54.70	54.70	2	12,902	0.02%
2023/08/22	2	56.55	2	55.70	55.70	0	12,998	0.00%
2023/08/21	1	56.00	1	56.60	56.60	0	13,131	0.00%
2023/08/18	1	56.30	2	57.75	56.00	-1	13,234	-0.01%
2023/08/17	0	0.00	11	57.02	57.30	-11	13,551	-0.08%
2023/08/15	10	56.00	0	0.00	55.90	10	14,402	0.07%
2023/08/14	3	55.00	2	54.20	54.20	1	14,729	0.01%
2023/08/11	1	56.20	2	56.40	55.70	-1	14,735	-0.01%
2023/08/10	7	56.04	5	55.54	55.30	2	14,734	0.01%
2023/08/09	6	58.42	5	57.82	58.00	1	14,792	0.01%
2023/08/08	1	60.60	0	0.00	60.50	1	14,857	0.01%
2023/08/07	1	60.60	11	61.38	61.20	-10	15,089	-0.07%
2023/08/04	1	61.00	5	60.00	61.30	-4	15,222	-0.03%
2023/08/02	4	61.08	2	60.20	60.20	2	15,459	0.01%
2023/08/01	18	61.27	5	61.26	61.40	13	15,799	0.08%
2023/07/31	6	64.50	0	0.00	62.10	6	15,829	0.04%
2023/07/28	1	61.90	5	62.02	62.90	-4	15,998	-0.03%
2023/07/27	0	0.00	11	63.31	63.40	-11	16,521	-0.07%
2023/07/26	11	62.75	6	63.83	62.80	5	16,998	0.03%
2023/07/25	11	64.73	31	64.29	64.50	-20	16,960	-0.12%
2023/07/24	21.2	63.75	14	62.80	63.00	7.2	16,856	0.04%
2023/07/21	5	63.40	7	64.76	64.60	-2	16,744	-0.01%
2023/07/20	16	61.34	13.2	62.02	63.40	2.8	16,498	0.02%
2023/07/19	19	58.87	20	58.50	58.50	-1	16,296	-0.01%
2023/07/18	68	67.13	20	62.66	62.40	48	16,134	0.30%
2023/07/17	2	65.85	12	67.03	68.90	-10	15,418	-0.06%
2023/07/14	6	62.48	15	62.41	62.70	-9	14,862	-0.06%
2023/07/13	3	60.70	0	0.00	60.40	3	14,872	0.02%
2023/07/12	3	62.10	3	61.73	61.20	0	15,249	0.00%
2023/07/11	0	0.00	1	62.40	61.60	-1	15,771	-0.01%
2023/07/10	1	61.40	9	62.11	62.40	-8	16,466	-0.05%
2023/07/07	5	60.10	0	0.00	60.70	5	16,973	0.03%
2023/07/06	1	61.80	1	61.00	60.80	0	17,213	0.00%
2023/07/05	23	62.27	0	0.00	61.40	23	17,324	0.13%
2023/07/04	1	62.50	12	64.13	62.50	-11	17,348	-0.06%
2023/07/03	23	63.49	9	63.04	63.20	14	17,082	0.08%
2023/06/30	4	63.00	21	62.13	62.40	-17	16,784	-0.10%
2023/06/29	8	60.63	7	60.16	60.80	1	16,520	0.01%
2023/06/28	5	59.20	2	59.20	58.50	3	16,407	0.02%
2023/06/27	2	61.35	1	61.20	58.60	1	16,354	0.01%
2023/06/26	11	61.86	17	61.80	61.10	-6	16,020	-0.04%
2023/06/21	18	61.68	30	61.22	61.40	-12	15,779	-0.08%
2023/06/20	12	60.13	19	60.11	61.10	-7	15,535	-0.05%
2023/06/19	5	59.56	3	59.00	59.50	2	15,352	0.01%
2023/06/16	27	61.07	23	60.75	60.20	4	15,297	0.03%
2023/06/15	66	58.76	68	58.90	58.20	-2	14,851	-0.01%
2023/06/13	1	56.30	1	55.70	55.70	0	14,664	0.00%
2023/06/12	2	55.90	3	55.50	55.60	-1	14,697	-0.01%
2023/06/09	3	56.87	1	56.80	57.10	2	14,631	0.01%
2023/06/08	14	58.28	3	57.70	57.60	11	14,581	0.08%
2023/06/07	8	57.78	3	57.73	58.20	5	14,476	0.03%
2023/06/06	8	57.85	1	57.80	57.30	7	14,442	0.05%
2023/06/05	44	61.72	41.1	60.13	59.70	3	14,455	0.02%
2023/06/02	18	56.94	22.4	57.48	58.40	-4.4	13,721	-0.03%
2023/06/01	1	52.80	9	53.06	53.10	-8	13,461	-0.06%
2023/05/31	0	0.00	8	52.43	52.50	-8	13,456	-0.06%
2023/05/30	2	51.40	2	50.80	51.10	0	13,338	0.00%
2023/05/29	1	51.60	11	51.61	51.60	-10	13,364	-0.07%
2023/05/26	6	50.20	2.1	50.50	50.30	3.9	13,454	0.03%
2023/05/25	5	51.58	2	51.80	51.20	3	13,852	0.02%
2023/05/24	6	52.02	2	51.80	52.10	4	14,384	0.03%
2023/05/23	29	52.76	14	52.31	52.40	15	14,468	0.10%
2023/05/22	43	52.59	49	53.15	53.10	-6	14,228	-0.04%
2023/05/19	2	50.80	10	50.75	49.85	-8	13,688	-0.06%
2023/05/18	7	50.46	26	50.09	50.80	-19	13,451	-0.14%
2023/05/12	9	48.23	0	0.00	48.35	9	13,092	0.07%
2023/05/11	9	48.23	0	0.00	47.80	9	12,933	0.07%
2023/05/10	7	50.19	2	50.50	50.30	5	12,704	0.04%
2023/05/09	13	49.78	6	49.45	49.65	7	12,547	0.06%
2023/05/08	21	51.54	24	51.73	51.40	-3	12,278	-0.02%
2023/05/05	2	48.43	4	49.30	49.30	-2	11,874	-0.02%
2023/05/04	4	48.84	6	49.24	48.95	-2	11,836	-0.02%
2023/05/03	94	50.43	59	48.86	48.60	35	11,657	0.30%
2023/05/02	21	52.67	26	53.29	53.40	-5	11,211	-0.04%
2023/04/27	1	47.20	3	47.37	47.75	-2	10,783	-0.02%
2023/04/26	0	0.00	1	47.35	47.80	-1	10,769	-0.01%
2023/04/24	1	49.10	0	0.00	49.10	1	10,656	0.01%
2023/04/20	3	50.23	0	0.00	50.00	3	10,505	0.03%
2023/04/19	1	52.60	3	52.20	51.10	-2	10,450	-0.02%
2023/04/18	5	50.86	2	51.20	50.50	3	10,268	0.03%
2023/04/17	22	52.68	23	52.47	51.50	-1	10,079	-0.01%
2023/04/14	21	50.56	2.2	50.60	50.70	18.8	9,822	0.19%
2023/04/13	9	49.09	8.3	50.31	50.80	0.7	9,202	0.01%
2023/04/12	4.5	44.32	6.1	45.54	46.20	-1.6	8,361	-0.02%
2023/04/11	48	42.71	50	42.76	42.00	-2	7,681	-0.03%
2023/04/10	0	0.00	2	40.95	40.20	-2	7,238	-0.03%
2023/04/07	5	39.30	0	0.00	39.85	5	7,029	0.07%
2023/03/31	0	0.00	5	38.05	38.05	-5	6,876	-0.07%
2023/03/28	2	38.60	0	0.00	38.30	2	6,886	0.03%
2023/03/24	1	38.80	2	39.10	39.40	-1	6,855	-0.01%
2023/03/21	0	0.00	1	40.25	40.50	-1	6,748	-0.01%
2023/03/16	1	37.80	2	37.35	37.50	-1	6,480	-0.02%
2023/03/15	0	0.00	1	38.75	38.85	-1	6,417	-0.02%
2023/03/10	1	41.30	1	40.55	40.15	0	6,631	0.00%
2023/03/09	1	42.50	1	41.85	41.50	0	6,548	0.00%
2023/03/08	1	41.85	2	41.83	42.40	-1	6,366	-0.02%
2023/03/07	2	40.65	2	41.25	41.30	0	5,982	0.00%
2023/03/06	1	39.70	1	40.10	39.95	0	5,738	0.00%
2023/03/03	4	38.55	4	39.28	39.15	0	5,732	0.00%
2023/03/02	3	37.38	1	37.60	37.70	2	5,603	0.04%
2023/03/01	1	37.75	1	38.30	37.50	0	5,553	0.00%
2023/02/24	8	39.87	22	38.43	38.40	-14	5,561	-0.25%
2023/02/23	13	41.53	1	40.15	40.15	12	5,385	0.22%
2023/02/22	13	38.37	17	40.01	40.55	-4	4,864	-0.08%
2023/02/21	3	36.05	9	36.34	37.10	-6	4,204	-0.14%
2023/02/20	5	35.28	6	35.52	35.50	-1	3,994	-0.03%
2023/02/17	4	34.45	10	34.59	34.65	-6	3,871	-0.15%
2023/02/16	8	34.29	1	34.35	33.80	7	3,780	0.19%
2023/02/15	7	34.31	2	34.48	33.60	5	3,749	0.13%
2023/02/14	0	0.00	2	33.70	33.70	-2	3,597	-0.06%
2023/02/07	0	0.00	1	32.85	32.80	-1	3,549	-0.03%
2023/02/02	0	0.00	1	33.25	33.10	-1	3,513	-0.03%
2023/02/01	2	34.23	1	33.50	33.65	1	3,441	0.03%
2023/01/31	2	34.10	0	0.00	34.15	2	3,366	0.06%
2023/01/30	1	33.35	0	0.00	33.30	1	3,236	0.03%
2023/01/13	0	0.00	2	31.85	31.55	-2	3,000	-0.07%
2023/01/12	0	0.00	2	32.35	32.25	-2	2,975	-0.07%
2023/01/10	2	32.45	7	32.37	31.75	-5	2,884	-0.17%
2023/01/09	0	0.00	8	31.99	32.00	-8	2,783	-0.29%
2023/01/04	6	31.66	7	31.79	31.30	-1	2,680	-0.04%
2023/01/03	1	30.45	0	0.00	30.50	1	2,438	0.04%
2022/12/29	1	29.70	2	29.25	29.45	-1	2,312	-0.04%
2022/12/26	1	29.65	0.2	30.10	30.05	0.8	2,309	0.03%
2022/12/22	1	29.75	2	29.60	29.45	-1	2,332	-0.04%
2022/12/21	1	29.40	1	29.50	29.45	0	2,369	0.00%
2022/12/16	5	30.12	1	30.45	30.05	4	2,395	0.17%
2022/12/15	1	30.60	0	0.00	30.75	1	2,396	0.04%
2022/12/14	1	30.25	2	30.40	30.40	-1	2,403	-0.04%
2022/12/13	1	30.30	1	30.75	30.15	0	2,438	0.00%
2022/12/12	1	30.50	0	0.00	30.50	1	2,523	0.04%
2022/12/07	0	0.00	7	30.31	30.00	-7	2,584	-0.27%
2022/12/06	8	31.87	3	31.92	30.85	5	2,537	0.20%
2022/12/05	3	30.78	1	31.20	30.75	2	2,373	0.08%
2022/12/02	1	29.80	2	31.08	31.35	-1	2,331	-0.04%
2022/12/01	4	29.33	1	29.50	29.20	3	2,157	0.14%
2022/11/30	0	0.00	1.1	29.00	29.20	-1.1	2,159	-0.05%
2022/11/25	2	29.55	4	29.38	29.00	-2	2,196	-0.09%
2022/11/22	4	28.11	1	27.80	27.85	3	2,200	0.14%
2022/11/18	2	27.28	0	0.00	27.05	2	2,223	0.09%
2022/11/16	1	27.10	1	27.05	26.90	0	2,383	0.00%
2022/11/15	3	27.13	1	27.15	27.25	2	2,441	0.08%
2022/11/14	1	26.85	1	27.05	27.00	0	2,478	0.00%
2022/11/11	0	0.00	1	27.00	26.90	-1	2,505	-0.04%
2022/11/10	0	0.00	1	27.00	26.85	-1	2,524	-0.04%
2022/11/09	2	27.13	1	27.20	26.90	1	2,550	0.04%
2022/11/08	1	26.70	3	26.10	26.60	-2	2,548	-0.08%
2022/11/07	1	26.00	0	0.00	26.10	1	2,529	0.04%
2022/11/03	0	0.00	1	25.45	25.50	-1	2,601	-0.04%
2022/11/02	2	25.38	0	0.00	25.50	2	2,793	0.07%
2022/10/28	1	24.60	0	0.00	24.55	1	2,976	0.03%
2022/10/21	0	0.00	1	25.20	25.00	-1	3,524	-0.03%
2022/10/20	3	25.35	0	0.00	25.50	3	3,570	0.08%
2022/10/18	0	0.00	4.8	26.26	26.30	-4.8	3,831	-0.12%
2022/10/14	1	26.10	5	26.40	26.50	-4	4,329	-0.09%
2022/10/13	9	26.00	0	0.00	25.45	9	4,508	0.20%
2022/10/11	1	27.10	1	27.00	27.00	0	5,152	0.00%
2022/10/07	0	0.00	2	27.58	27.55	-2	5,235	-0.04%
2022/10/06	2	28.00	2	28.30	28.00	0	5,372	0.00%
2022/10/05	2	28.43	0	0.00	28.20	2	5,590	0.04%
2022/10/04	1	28.00	1	28.20	28.05	0	5,694	0.00%
2022/10/03	1	27.30	2	27.63	27.60	-1	5,787	-0.02%
2022/09/30	1	27.75	0	0.00	27.85	1	5,864	0.02%
2022/09/29	0	0.00	1	28.10	28.10	-1	5,904	-0.02%
2022/09/28	1	28.45	0	0.00	27.55	1	5,916	0.02%
2022/09/23	1	30.00	0	0.00	29.85	1	5,970	0.02%
2022/09/22	0	0.00	1	30.50	30.70	-1	6,012	-0.02%
2022/09/20	0	0.00	15	31.25	31.15	-15	6,247	-0.24%
2022/09/19	1	31.85	15	31.10	30.75	-14	6,250	-0.22%
2022/09/16	21	31.58	1	30.65	30.60	20	6,217	0.32%
2022/09/15	10	31.55	0	0.00	31.30	10	6,185	0.16%
2022/09/14	5	31.30	0	0.00	31.20	5	6,174	0.08%
2022/09/13	3	31.70	0	0.00	31.80	3	6,156	0.05%
2022/09/12	0	0.00	10	31.30	31.20	-10	6,149	-0.16%
2022/09/08	6	31.12	0	0.00	31.20	6	6,134	0.10%
2022/09/07	5	30.48	0	0.00	30.40	5	6,134	0.08%
2022/09/06	0	0.00	10	31.40	31.15	-10	6,160	-0.16%
2022/09/02	2	32.65	1	32.50	32.50	1	6,188	0.02%
2022/08/31	1	33.95	0	0.00	33.90	1	6,308	0.02%
2022/08/30	1	34.40	0	0.00	34.40	1	6,565	0.02%
2022/08/29	4	33.85	0	0.00	33.40	4	6,701	0.06%
2022/08/26	0	0.00	5	36.45	36.20	-5	6,839	-0.07%
2022/08/25	0	0.00	7	36.41	36.15	-7	6,928	-0.10%
2022/08/24	3	36.60	5	36.38	36.60	-2	6,885	-0.03%
2022/08/23	1	35.70	0	0.00	35.70	1	6,833	0.01%
2022/08/22	6	34.77	6	35.27	35.20	0	6,752	0.00%
2022/08/19	4	34.15	8	34.46	34.35	-4	6,700	-0.06%
2022/08/18	4	34.15	16	33.68	34.00	-12	6,674	-0.18%
2022/08/17	0	0.00	24	33.40	33.45	-24	6,665	-0.36%
2022/08/16	22	32.99	22	33.37	33.00	0	6,629	0.00%
2022/08/15	1	32.60	0	0.00	32.45	1	6,601	0.02%
2022/08/12	2	31.40	0	0.00	31.70	2	6,562	0.03%
2022/08/11	2	32.00	1	32.10	32.00	1	6,518	0.02%
2022/08/10	3	31.85	86	31.58	32.10	-83	6,506	-1.28%
2022/08/09	21	31.93	1	31.70	31.55	20	6,444	0.31%
2022/08/08	10	35.01	7	35.14	34.95	3	6,260	0.05%
2022/08/05	0	0.00	0	34.05	34.65	0	6,193	0.00%
2022/08/03	2	33.95	0	0.00	33.60	2	6,082	0.03%
2022/08/02	5	34.13	1.1	34.23	34.20	3.9	6,036	0.06%
2022/08/01	6.1	34.51	0	0.00	34.90	6.1	5,928	0.10%
2022/07/29	0	0.00	13	33.54	34.20	-13	5,832	-0.22%
2022/07/28	12	33.10	5	32.91	33.00	7	5,672	0.12%
2022/07/27	5	32.50	2	31.95	32.40	3	5,532	0.05%
2022/07/26	5	31.75	3	31.15	32.20	2	5,506	0.04%
2022/07/25	1	32.45	5	32.19	32.25	-4	5,393	-0.07%
2022/07/22	3	32.78	1	32.10	32.15	2	5,264	0.04%
2022/07/21	11	34.55	0	0.00	34.20	11	5,104	0.22%
2022/07/20	1	37.65	0	0.00	38.00	1	4,971	0.02%
2022/07/19	4	36.78	1	36.60	37.80	3	4,813	0.06%
2022/07/18	6	35.98	24.5	36.06	36.60	-18.5	4,423	-0.42%
2022/07/15	0	0.00	9	33.04	33.30	-9	4,231	-0.21%
2022/07/14	3	32.42	0	0.00	32.85	3	4,149	0.07%
2022/07/13	0	0.00	4	32.15	32.20	-4	4,034	-0.10%
2022/07/11	7	31.16	7	30.70	31.30	0	3,851	0.00%
2022/07/08	17	30.15	0	0.00	30.35	17	3,822	0.44%
2022/07/07	0	0.00	4	29.60	29.75	-4	3,746	-0.11%
2022/07/04	25	29.18	0	0.00	29.45	25	3,705	0.67%
2022/07/01	10	30.00	0	0.00	29.10	10	3,703	0.27%
2022/06/30	0	0.00	6	30.08	29.90	-6	3,663	-0.16%
2022/06/29	11	30.06	13	30.13	30.15	-2	3,612	-0.06%
2022/06/28	24	29.36	5	29.38	29.35	19	3,558	0.53%
2022/06/27	1	28.50	2	28.70	28.80	-1	3,495	-0.03%
2022/06/24	3	27.95	2	28.08	28.65	1	3,503	0.03%
2022/06/23	0	0.00	1	27.20	27.45	-1	3,504	-0.03%
2022/06/20	5	26.72	0	0.00	26.40	5	4,088	0.12%
2022/06/13	5	27.60	0	0.00	27.30	5	4,590	0.11%
2022/06/09	3	28.65	0	0.00	28.65	3	4,895	0.06%
2022/06/08	3	29.58	1	29.10	29.00	2	4,819	0.04%
2022/06/07	1	31.80	5	31.46	31.95	-4	4,542	-0.09%
2022/06/06	6	30.61	20	30.44	30.20	-14	4,348	-0.32%
2022/06/02	3	29.80	2	29.50	29.10	1	4,153	0.02%
2022/06/01	15	29.40	3	29.57	29.60	12	4,009	0.30%
2022/05/31	0	0.00	4	29.20	29.05	-4	3,956	-0.10%
2022/05/27	2	28.65	0	0.00	28.65	2	3,932	0.05%
2022/05/26	0	0.00	1	28.65	28.65	-1	3,905	-0.03%
2022/05/25	0	0.00	6	28.20	28.30	-6	3,877	-0.15%
2022/05/24	0	0.00	1	27.75	27.65	-1	3,849	-0.03%
2022/05/18	1	27.25	0	0.00	27.25	1	3,792	0.03%
2022/05/13	2	25.65	0	0.00	25.75	2	3,742	0.05%
2022/05/11	4	26.25	0	0.00	26.10	4	3,702	0.11%
2022/05/09	1	26.65	3	26.38	25.85	-2	3,671	-0.05%
2022/05/04	1	26.75	0	0.00	26.75	1	3,610	0.03%
2022/05/03	2	26.50	0	0.00	26.65	2	3,610	0.06%
2022/04/29	1	27.35	1	27.60	27.20	0	3,581	0.00%
2022/04/28	1	27.40	0	0.00	27.30	1	3,571	0.03%
2022/04/27	1	27.45	3	27.48	27.40	-2	3,551	-0.06%
2022/04/26	3	28.33	1	28.80	28.00	2	3,510	0.06%
2022/04/25	2	28.50	1	28.50	28.20	1	3,321	0.03%
2022/04/22	3	28.45	4	28.70	28.90	-1	3,272	-0.03%
2022/04/21	2	28.25	2	28.48	28.35	0	3,199	0.00%
2022/04/20	1	28.00	0	0.00	28.05	1	3,142	0.03%
2022/04/19	1	28.30	2	28.28	28.30	-1	3,121	-0.03%
2022/04/18	1	27.90	2	27.88	27.80	-1	3,091	-0.03%
2022/04/15	6	28.68	2	28.83	28.50	4	3,061	0.13%
2022/04/14	1	28.30	0	0.00	28.60	1	2,929	0.03%
2022/04/12	1	28.00	0	0.00	27.65	1	2,847	0.04%
2022/03/31	0.9	28.50	0	0.00	27.80	0.9	2,678	0.03%
2022/03/30	1	28.55	0	0.00	28.10	1	2,580	0.04%
2022/03/29	3	28.95	0	0.00	28.55	3	2,525	0.12%
2022/03/25	2	28.80	0	0.00	28.95	2	2,418	0.08%
2022/03/24	2.2	29.29	2	29.40	29.10	0.2	2,314	0.01%
2022/03/18	1	26.70	1	26.80	27.00	0	1,590	0.00%
2022/03/17	1	26.70	1	26.85	26.85	0	1,545	0.00%
2022/03/16	0	0.00	10.1	28.25	27.50	-10.1	1,442	-0.70%
2022/03/14	0	0.00	11	27.43	27.75	-11	995	-1.11%
2022/03/10	0	0.00	1	25.35	25.35	-1	720	-0.14%
2022/03/09	1	25.00	1	25.00	25.05	0	683	0.00%
2022/03/04	0	0.00	1	24.80	24.80	-1	634	-0.16%
2022/03/03	0	0.00	4	25.08	24.50	-4	618	-0.65%
2022/02/24	2	23.60	0	0.00	23.60	2	556	0.36%
2022/02/22	2	23.80	0	0.00	23.80	2	546	0.37%
2022/01/19	0	0.00	4	24.30	24.10	-4	554	-0.72%
2022/01/18	1	24.15	0	0.00	24.05	1	549	0.18%
2022/01/17	3	24.30	0	0.00	24.30	3	546	0.55%
2022/01/12	5	24.50	0	0.00	24.50	5	542	0.92%
2022/01/05	5	25.90	0	0.00	25.50	5	523	0.96%
2021/12/29	0	0.00	4	25.85	26.00	-4	499	-0.80%
2021/12/24	0	0.00	2	25.80	25.60	-2	488	-0.41%
2021/12/23	0	0.00	0	25.25	25.35	0	487	-0.01%
2021/12/21	0	0.00	1	25.50	25.60	-1	475	-0.21%
2021/12/10	0	0.00	0.1	24.40	24.75	-0.1	397	-0.01%
2021/12/01	0	0.00	1	23.60	23.60	-1	370	-0.27%
2021/11/18	0	24.20	0	0.00	24.30	0	433	0.01%
2021/11/11	5	24.15	0	24.00	24.10	5	451	1.11%
2021/09/30	0	0.00	0.4	24.05	24.05	-0.4	836	-0.04%
2021/09/28	0	0.00	7	23.30	23.60	-7	836	-0.84%
2021/09/23	0	0.00	2	23.08	23.05	-2	875	-0.23%
2021/08/30	2	24.40	0	0.00	24.30	2	1,108	0.18%
2021/08/27	0	0.00	2	26.30	26.30	-2	1,103	-0.18%
2021/08/24	4	25.05	0	0.00	25.20	4	1,091	0.37%
2021/08/20	5	24.12	0	0.00	24.10	5	1,105	0.45%
2021/08/10	1	26.15	0	0.00	26.20	1	1,233	0.08%
2021/08/06	0	0.00	1	27.25	27.15	-1	1,346	-0.07%
2021/08/04	1	27.00	1	27.15	27.00	0	1,368	0.00%
2021/07/27	0	0.00	5	26.70	26.55	-5	1,527	-0.33%
2021/07/21	0	0.00	1	26.40	25.85	-1	1,597	-0.06%
2021/07/20	5	26.50	0	0.00	26.55	5	1,601	0.31%
2021/07/16	5	26.35	0	0.00	26.50	5	1,583	0.32%
2021/07/13	1	26.25	0	0.00	25.65	1	1,757	0.06%
2021/07/07	0	0.00	1	25.80	25.60	-1	1,980	-0.05%
2021/07/01	1	25.50	0	0.00	25.30	1	2,178	0.05%
2021/06/24	0	0.00	1	25.30	25.20	-1	2,218	-0.05%
2021/06/23	0	0.00	0.1	24.95	25.15	-0.1	2,224	0.00%
2021/06/02	0	0.00	8	24.16	24.30	-8	2,073	-0.39%
2021/06/01	1	24.20	1	24.05	24.20	0	2,084	0.00%
2021/05/31	1	23.90	2	24.00	23.85	-1	2,168	-0.05%
2021/05/28	0	0.00	1	23.90	23.90	-1	2,171	-0.05%
2021/05/26	1	23.60	1	23.55	23.55	0	2,175	0.00%
2021/05/20	1	23.35	4	22.94	22.75	-3	2,176	-0.14%
2021/05/19	3	22.83	1	23.15	22.50	2	2,080	0.10%
2021/05/18	1	21.05	1	21.50	22.50	0	2,067	0.00%
2021/05/17	1	20.80	1	20.50	20.50	0	2,050	0.00%
2021/05/14	0	0.00	3	22.70	22.70	-3	2,017	-0.15%
2021/05/13	4	21.86	3	22.53	22.25	1	1,920	0.05%
2021/05/11	2	25.38	2	24.75	24.80	0	1,865	0.00%
2021/05/10	0	0.00	3	25.93	25.95	-3	1,844	-0.16%
2021/05/07	17	26.92	1	26.30	26.30	16	1,852	0.86%
2021/05/06	1	25.90	0	0.00	26.10	1	1,757	0.06%
2021/05/04	1	25.20	0	0.00	24.90	1	1,721	0.06%
2021/05/03	0	0.00	6	26.40	26.00	-6	1,693	-0.35%
2021/04/29	4	27.43	5	27.00	26.80	-1	1,685	-0.06%
2021/04/28	1	27.15	3	27.27	27.40	-2	1,674	-0.12%
2021/04/27	2	26.80	0	0.00	26.90	2	1,664	0.12%
2021/04/26	1	26.55	0	0.00	26.75	1	1,646	0.06%
2021/04/22	1	26.90	0	0.00	26.60	1	1,649	0.06%
2021/04/21	0	0.00	6	27.22	27.20	-6	1,615	-0.37%
2021/04/20	7	28.04	1	27.70	27.65	6	1,591	0.38%
2021/04/19	0	0.00	8	27.24	27.55	-8	1,535	-0.52%
2021/04/16	0.4	26.80	0	0.00	27.05	0.4	1,522	0.02%
2021/04/15	9.5	27.62	3	27.25	27.50	6.5	1,565	0.42%
2021/04/13	2	26.73	0	0.00	26.15	2	1,402	0.14%
2021/04/12	7	27.54	0	0.00	27.10	7	1,367	0.51%
2021/04/09	0	0.00	1	26.50	26.50	-1	1,189	-0.08%
2021/03/26	0	0.00	1	25.75	25.80	-1	1,141	-0.09%
2021/03/16	0	0.00	1	25.25	25.25	-1	1,218	-0.08%
2021/03/04	2	25.30	1	25.00	25.45	1	1,407	0.07%
2021/03/03	1	24.55	0	0.00	24.75	1	1,354	0.07%
2021/03/02	0	0.00	5	24.50	24.20	-5	1,349	-0.37%
2021/02/03	1	24.05	0	0.00	24.00	1	1,514	0.07%
2021/01/15	1	25.50	1	25.50	25.50	0	1,904	0.00%
2021/01/13	1	26.60	1	26.40	26.40	0	1,909	0.00%
2021/01/08	1	26.55	1	26.45	26.40	0	1,904	0.00%
2021/01/07	0	0.00	2	25.60	25.70	-2	2,022	-0.10%
2020/12/24	2	26.30	0	0.00	26.30	2	2,316	0.09%
2020/12/22	1	25.75	0	0.00	25.75	1	2,357	0.04%
2020/12/10	2	27.80	0	0.00	27.40	2	2,441	0.08%
2020/12/09	1	28.25	5	27.80	27.90	-4	2,498	-0.16%
2020/12/08	5	27.70	5	27.60	27.90	0	2,579	0.00%
2020/12/07	0	0.00	1	27.20	27.20	-1	2,628	-0.04%
2020/12/03	0	0.00	1	27.55	27.55	-1	2,704	-0.04%
2020/12/02	1	27.35	5	27.75	27.30	-4	2,844	-0.14%
2020/12/01	0	0.00	1	27.35	27.25	-1	2,885	-0.03%
2020/11/30	0	0.00	5	27.60	27.60	-5	2,916	-0.17%
2020/11/27	8	27.63	6	27.77	27.50	2	2,938	0.07%
2020/11/26	5	27.20	0	0.00	27.25	5	2,965	0.17%
2020/11/25	9	27.26	8	27.49	27.15	1	3,062	0.03%
2020/11/24	5	26.92	0	0.00	26.85	5	3,136	0.16%
2020/11/23	1	27.20	0.2	26.95	27.20	0.8	3,267	0.02%
2020/11/20	3	26.85	0	0.00	26.95	3	3,378	0.09%
2020/11/18	0	0.00	1	27.00	26.95	-1	3,552	-0.03%
2020/11/17	1	27.00	0	0.00	26.85	1	3,642	0.03%
2020/11/16	1	26.85	0	26.65	26.60	1	3,740	0.03%
2020/11/13	5	26.95	0	0.00	26.90	5	3,801	0.13%
2020/11/12	0.1	27.10	6	27.35	26.90	-5.9	3,939	-0.15%
2020/11/09	5	28.30	0	0.00	28.55	5	4,100	0.12%
2020/11/05	1	28.75	1	28.50	28.40	0	4,168	0.00%
2020/11/04	0	0.00	0	27.70	27.70	0	4,218	0.00%
2020/10/30	11	28.35	1	28.85	28.35	10	4,251	0.24%
2020/10/29	1.1	27.93	1	28.15	28.45	0.1	4,205	0.00%
2020/10/28	0	0.00	2	29.05	28.40	-2	4,211	-0.05%
2020/10/27	0	0.00	1	27.90	28.00	-1	4,104	-0.02%
2020/10/23	1	27.90	0	0.00	27.90	1	4,172	0.02%
2020/10/22	0	0.00	2	27.80	27.40	-2	4,194	-0.05%
2020/10/21	0	0.00	3	27.60	27.80	-3	4,242	-0.07%
2020/10/20	1	27.60	0	0.00	27.70	1	4,385	0.02%
2020/10/19	1	28.00	0	0.00	27.95	1	4,552	0.02%
2020/10/15	3	29.50	1	29.35	29.30	2	4,794	0.04%
2020/10/14	0	0.00	2	28.45	28.75	-2	4,616	-0.04%
2020/10/13	0	0.00	0.2	27.60	27.55	-0.2	4,541	-0.01%
2020/10/12	0	0.00	7	27.80	28.00	-7	4,523	-0.15%
2020/10/06	1	26.65	3	26.97	26.90	-2	4,590	-0.04%
2020/09/28	4	25.24	2	26.00	26.10	2	4,762	0.04%
2020/09/25	4	25.00	1	24.85	24.90	3	4,834	0.06%
2020/09/24	10	25.78	0	0.00	25.55	10	4,829	0.21%
2020/09/22	1	26.65	0	0.00	26.60	1	4,809	0.02%
2020/09/21	0	0.00	4	27.50	27.25	-4	4,787	-0.08%
2020/09/18	1	27.50	0	0.00	27.50	1	4,792	0.02%
2020/09/16	1	27.40	0	0.00	27.35	1	4,767	0.02%
2020/09/15	3	27.60	0	0.00	27.60	3	4,784	0.06%
2020/09/11	10	29.23	1	30.00	28.20	9	4,714	0.19%
2020/09/09	1	29.25	1	29.30	29.00	0	4,515	0.00%
2020/09/08	4	29.40	0	0.00	29.35	4	4,488	0.09%
2020/09/07	14	30.45	1.1	30.95	30.15	12.9	4,454	0.29%
2020/09/04	6	29.72	7	29.75	29.60	-1	4,349	-0.02%
2020/09/03	2	29.80	0	0.00	29.65	2	4,311	0.05%
2020/08/31	1	30.50	8.6	30.49	30.55	-7.6	4,486	-0.17%
2020/08/28	0	0.00	4	29.90	30.30	-4	4,411	-0.09%
2020/08/27	4	29.80	8	29.88	28.85	-4	4,311	-0.09%
2020/08/26	0.6	30.50	1	30.65	30.50	-0.4	4,177	-0.01%
2020/08/25	4	29.53	0	0.00	29.35	4	4,073	0.10%
2020/08/24	1	29.30	0	0.00	29.30	1	4,021	0.02%
2020/08/21	5	28.09	1	28.25	28.50	4	4,004	0.10%
2020/08/20	2	27.70	2	26.60	27.80	0	3,938	0.00%
2020/08/19	0	0.00	10	28.05	28.20	-10	3,933	-0.25%
2020/08/18	1	28.25	3	27.77	28.30	-2	3,879	-0.05%
2020/08/17	1	26.85	9	27.03	27.25	-8	3,747	-0.21%
2020/08/13	2	26.70	1	26.10	25.90	1	3,552	0.03%
2020/08/12	1	26.70	6	25.62	26.65	-5	3,510	-0.14%
2020/08/11	1	25.60	0	0.00	25.45	1	3,445	0.03%
2020/08/10	8	26.14	3	26.32	25.80	5	3,430	0.15%
2020/08/04	6	24.88	0	0.00	24.90	6	3,277	0.18%
2020/08/03	1	25.30	0	0.00	24.85	1	3,289	0.03%
2020/07/28	1	24.45	1	24.15	23.80	0	3,284	0.00%
2020/07/27	1	24.85	3	24.62	24.30	-2	3,272	-0.06%
2020/07/24	1	25.75	3.1	25.73	25.00	-2.1	3,226	-0.07%
2020/07/23	12	25.78	11	25.76	26.20	1	3,079	0.03%
2020/07/22	11	25.36	1	25.25	24.70	10	2,912	0.34%
2020/07/20	1	23.40	0	0.00	23.75	1	2,600	0.04%
2020/07/15	0	0.00	1	23.60	23.45	-1	2,543	-0.04%
2020/07/14	0	0.00	2	23.13	23.20	-2	2,477	-0.08%
2020/07/09	10	24.40	0	0.00	24.30	10	2,435	0.41%
2020/07/08	2	23.95	1	24.25	23.75	1	2,352	0.04%
2020/07/07	0	0.00	1	23.65	23.85	-1	2,319	-0.04%
2020/07/06	1.1	23.99	1	23.60	24.00	0.1	2,289	0.00%
2020/07/03	0	0.00	3	23.40	23.05	-3	2,209	-0.14%
2020/06/24	0	0.00	2	22.65	22.50	-2	2,189	-0.09%
2020/06/22	0	0.00	1	22.90	22.90	-1	2,229	-0.04%
2020/06/16	6	22.30	0	0.00	22.25	6	2,220	0.27%
2020/06/15	0	0.00	1	22.05	22.05	-1	2,247	-0.04%
2020/06/11	2	22.60	5	23.05	22.35	-3	2,232	-0.13%
2020/06/10	1	23.50	2	23.30	23.30	-1	2,197	-0.05%
2020/06/09	1	23.15	1	23.30	23.25	0	2,215	0.00%
2020/06/08	10	24.20	0	0.00	23.40	10	2,204	0.45%
2020/06/05	1	22.45	3	22.05	24.00	-2	2,062	-0.10%
2020/06/04	0	0.00	1	21.65	21.85	-1	1,983	-0.05%
2020/06/03	0	0.00	5	21.45	21.45	-5	1,979	-0.25%
2020/05/26	4	21.13	0	0.00	20.80	4	1,930	0.21%
2020/05/25	0	0.00	2	20.40	21.05	-2	1,830	-0.11%
2020/05/14	1	20.35	1	20.20	20.20	0	1,834	0.00%
2020/05/07	0	0.00	1	19.80	19.80	-1	1,842	-0.05%
2020/05/06	1	19.80	1	19.70	19.70	0	1,897	0.00%
2020/05/05	5	20.05	0	0.00	20.05	5	1,956	0.26%
2020/04/29	0	0.00	0	19.30	19.20	0	2,252	0.00%
2020/04/27	1	18.55	2	18.65	18.55	-1	2,399	-0.04%
2020/04/23	0	0.00	1	18.55	18.35	-1	2,525	-0.04%
2020/04/22	2	18.25	1	18.60	18.60	1	2,576	0.04%
2020/04/21	1	18.35	0	0.00	18.25	1	2,619	0.04%
2020/04/20	0	0.00	2	18.75	18.90	-2	2,686	-0.07%
2020/04/17	3	19.18	3	19.23	18.90	0	2,819	0.00%
2020/04/16	0	18.85	0	0.00	18.80	0	2,760	0.00%
2020/04/01	2	16.40	0	0.00	16.40	2	2,784	0.07%
2020/03/31	1	16.65	0	0.00	16.55	1	2,790	0.04%
2020/03/30	1	15.55	7	16.02	16.20	-6	2,792	-0.21%
2020/03/27	2	16.45	0	0.00	15.80	2	2,861	0.07%
2020/03/26	0	0.00	6	15.28	15.75	-6	2,832	-0.21%
2020/03/24	0	0.00	14	14.80	14.90	-14	2,797	-0.50%
2020/03/23	1	13.80	1	14.10	14.10	0	2,789	0.00%
2020/03/19	5	13.96	0	0.00	13.50	5	2,762	0.18%
2020/03/17	2	15.10	0	0.00	15.10	2	2,713	0.07%
2020/03/16	6	16.10	0	0.00	15.85	6	2,692	0.22%
2020/03/13	3	16.07	0	0.00	16.80	3	2,661	0.11%
2020/03/12	2	17.63	0	0.00	17.60	2	2,620	0.08%
2020/03/11	3	18.85	0	0.00	18.60	3	2,580	0.12%
2020/03/10	0	0.00	2	18.70	19.10	-2	2,552	-0.08%
2020/03/09	1	19.45	0	0.00	19.05	1	2,522	0.04%
2020/03/05	1	19.80	0	0.00	20.10	1	2,498	0.04%
2020/03/03	0	0.00	1	19.60	19.50	-1	2,478	-0.04%
2020/03/02	1	18.95	1	19.30	19.40	0	2,477	0.00%
2020/02/26	2	20.10	0	0.00	20.20	2	2,394	0.08%
2020/02/24	2	20.05	0	0.00	20.10	2	2,369	0.08%
2020/02/21	4	20.33	0	0.00	20.45	4	2,354	0.17%
2020/02/19	0	0.00	1	20.15	20.25	-1	2,357	-0.04%
2020/02/17	1	20.35	0	0.00	20.35	1	2,308	0.04%
2020/02/07	3	20.43	0	0.00	20.30	3	2,237	0.13%
2020/02/05	0	0.00	1	22.80	21.00	-1	2,089	-0.05%
2020/02/03	1	20.60	0	0.00	20.10	1	1,745	0.06%
2020/01/31	0	0.00	1	21.15	20.90	-1	1,695	-0.06%
2020/01/30	0	0.00	3	20.75	20.90	-3	1,642	-0.18%
2020/01/20	0	0.00	1	21.20	21.15	-1	1,542	-0.06%
2020/01/17	1	19.95	0	0.00	20.10	1	1,450	0.07%
2020/01/16	1	20.15	2	19.80	19.65	-1	1,403	-0.07%
2020/01/14	1	19.50	1	19.55	19.45	0	1,300	0.00%
2020/01/13	2	18.65	3	18.82	19.00	-1	1,223	-0.08%
2020/01/07	0	0.00	26	18.20	18.20	-26	1,067	-2.44%
2020/01/06	1	18.00	0	0.00	18.10	1	1,041	0.10%
2019/12/31	1	17.85	0	0.00	17.90	1	1,022	0.10%
2019/12/25	1	18.00	0	0.00	17.80	1	1,007	0.10%
2019/12/23	1	17.35	0	0.00	17.45	1	957	0.10%
2019/12/20	2	17.30	0	0.00	17.30	2	955	0.21%
2019/12/16	2	17.13	0	0.00	17.20	2	995	0.20%
2019/12/13	2	17.20	3	17.15	17.20	-1	1,058	-0.09%
2019/12/12	2	17.20	0	0.00	17.25	2	1,212	0.16%
2019/12/09	0	0.00	5	17.30	17.45	-5	1,215	-0.41%
2019/12/02	4	16.93	0	0.00	16.95	4	1,198	0.33%
2019/11/29	3	17.12	3	17.10	17.05	0	1,192	0.00%
2019/11/28	4	17.24	0	0.00	17.20	4	1,194	0.33%
2019/11/27	3	17.40	0	0.00	17.45	3	1,195	0.25%
2019/11/25	2	17.30	0	0.00	17.40	2	1,246	0.16%
2019/11/22	4	17.19	0	0.00	17.25	4	1,265	0.32%
2019/11/21	3	17.25	0	0.00	17.25	3	1,274	0.24%
2019/11/14	2	17.35	0	0.00	17.30	2	1,286	0.16%
2019/10/30	0	0.00	0.1	16.75	16.75	-0.1	1,291	-0.01%
2019/10/29	0	0.00	2	16.60	16.60	-2	1,294	-0.15%
2019/10/18	10	17.28	5	17.15	17.10	5	1,388	0.36%
2019/10/15	0	0.00	2	16.70	16.70	-2	1,383	-0.14%
2019/09/26	1	17.45	0	0.00	17.20	1	1,458	0.07%
2019/09/25	1	17.40	0	0.00	17.45	1	1,414	0.07%
2019/09/24	0	0.00	3	17.60	17.50	-3	1,408	-0.21%
2019/09/17	3	17.97	1	18.20	18.15	2	1,283	0.16%
2019/08/19	2	17.30	0	0.00	17.15	2	1,165	0.17%
2019/08/12	1	17.25	0	0.00	17.35	1	1,257	0.08%
2019/07/10	3	17.15	0	0.00	17.15	3	1,182	0.25%
2019/07/09	0	0.00	7	17.21	17.00	-7	1,176	-0.60%
2019/06/27	2	16.20	0	0.00	16.30	2	1,199	0.17%
2019/06/21	0	0.00	10	16.40	16.20	-10	1,267	-0.79%
2019/06/05	1	16.70	0	0.00	16.95	1	1,235	0.08%
2019/05/30	0	0.00	1	16.60	16.70	-1	1,215	-0.08%
2019/05/28	1	16.40	2	16.35	16.45	-1	1,195	-0.08%
2019/05/20	7	16.58	0	0.00	16.65	7	1,162	0.60%
2019/05/15	0	0.00	5	16.50	16.60	-5	1,089	-0.46%
2019/05/13	0	0.00	4	15.70	15.70	-4	1,053	-0.38%
2019/05/10	2	15.70	0	0.00	15.60	2	1,059	0.19%
2019/05/06	7	15.62	0	0.00	15.65	7	1,101	0.64%
2019/05/02	0	0.00	2	15.80	15.75	-2	1,112	-0.18%
2019/04/26	1	15.45	0	0.00	15.55	1	1,102	0.09%
2019/04/02	5	15.10	0	0.00	15.10	5	1,011	0.49%
2019/03/26	0	0.00	5	15.05	15.10	-5	1,085	-0.46%
2019/03/21	2	14.90	0	0.00	14.75	2	1,065	0.19%
2019/03/12	3	14.70	3	14.55	14.60	0	1,018	0.00%
2019/01/23	4	13.15	0	0.00	13.30	4	919	0.43%
2019/01/21	0	0.00	4	13.10	13.05	-4	928	-0.43%
2019/01/18	0	0.00	5	13.30	13.25	-5	925	-0.54%
2019/01/02	2	13.25	0	0.00	13.40	2	970	0.21%
2018/12/21	4	12.55	0	0.00	12.55	4	892	0.45%
2018/12/06	0	0.00	6	12.55	12.50	-6	1,089	-0.55%
2018/11/21	5	13.50	0	0.00	13.60	5	1,050	0.48%
2018/10/22	0	0.00	35	12.70	12.65	-35	1,164	-3.00%
2018/09/27	0	0.00	1	14.95	15.10	-1	1,395	-0.07%
2018/09/25	2	14.95	2	14.90	14.85	0	1,398	0.00%
2018/09/18	5	14.95	5	14.65	14.50	0	1,470	0.00%
2018/09/12	2	14.10	2	13.95	13.90	0	1,511	0.00%
2018/08/28	2	14.10	0	0.00	13.95	2	2,905	0.07%
2018/08/24	0	0.00	2	14.10	13.95	-2	3,029	-0.07%
2018/08/23	2	13.95	0	0.00	14.15	2	3,097	0.06%
2018/08/08	0	0.00	2	15.15	15.20	-2	3,395	-0.06%
2018/07/30	2	15.80	0	0.00	15.65	2	4,069	0.05%
2018/07/26	0	0.00	10	15.30	15.25	-10	4,152	-0.24%
2018/07/20	0	0.00	2	14.85	15.05	-2	4,617	-0.04%
2018/07/19	4	15.25	0	0.00	15.10	4	4,729	0.08%
2018/07/17	2	15.25	0	0.00	15.10	2	4,610	0.04%
2018/07/12	2	14.70	2	14.60	14.65	0	4,729	0.00%
2018/07/06	5	15.05	0	0.00	14.75	5	5,146	0.10%
2018/07/05	0	0.00	2	15.00	14.95	-2	5,299	-0.04%
2018/07/03	0	0.00	2	15.25	15.30	-2	6,618	-0.03%
2018/06/27	1	16.15	0	0.00	16.00	1	7,643	0.01%
2018/06/26	2	15.75	0	0.00	15.80	2	7,791	0.03%
2018/06/25	6	16.18	0	0.00	16.00	6	7,764	0.08%
2018/06/22	5	16.75	3	16.75	16.60	2	7,797	0.03%
2018/06/21	10	17.15	2	17.00	17.20	8	7,764	0.10%
2018/06/20	24	17.14	0	0.00	17.10	24	7,758	0.31%
2018/06/19	4	18.05	41	17.99	17.60	-37	7,668	-0.48%
2018/06/15	0	0.00	2	17.25	17.15	-2	7,488	-0.03%
2018/06/14	8	18.07	6	18.10	17.45	2	7,444	0.03%
2018/06/13	2	17.65	13	17.79	17.80	-11	6,981	-0.16%
2018/06/11	0	0.00	3	16.22	16.30	-3	6,728	-0.04%
2018/06/04	1	16.15	200	15.94	15.90	-199	6,479	-3.07%	大賣/鉅額交易
2018/06/01	5	16.15	5	16.00	15.90	0	6,391	0.00%
2018/05/30	4	15.98	2	16.10	16.25	2	6,285	0.03%
2018/05/29	1	15.50	0	0.00	15.40	1	6,194	0.02%
2018/05/25	0	0.00	5	15.40	15.60	-5	6,129	-0.08%
2018/05/21	0	0.00	2	15.85	15.80	-2	6,028	-0.03%
2018/05/18	26	16.09	0	0.00	15.85	26	5,987	0.43%
2018/05/15	3	16.77	59	16.85	16.50	-56	5,978	-0.94%
2018/05/14	3	16.15	4	16.24	16.30	-1	5,820	-0.02%
2018/05/11	2	16.40	2	16.83	16.35	0	5,777	0.00%
2018/05/09	0	0.00	12	15.20	16.35	-12	5,533	-0.22%
2018/05/02	22	15.23	0	0.00	15.05	22	5,146	0.43%
2018/04/30	1	16.55	1	16.80	16.65	0	5,063	0.00%
2018/04/27	2	16.18	2	16.55	16.65	0	4,998	0.00%
2018/04/26	6	16.80	4	17.53	16.25	2	4,934	0.04%
2018/04/25	8	16.36	8	16.84	17.90	0	4,748	0.00%
2018/04/24	0	0.00	3	16.30	16.30	-3	4,692	-0.06%
2018/04/23	3	17.15	0	0.00	17.10	3	4,673	0.06%
2018/04/20	20	17.51	6	17.75	17.25	14	4,666	0.30%
2018/04/18	10	17.29	1	17.50	17.25	9	4,594	0.20%
2018/04/17	1	17.00	5	17.00	17.05	-4	4,689	-0.09%
2018/04/16	30	16.84	5	17.04	17.55	25	4,615	0.54%
2018/04/13	7	16.65	13	16.46	16.00	-6	4,468	-0.13%
2018/04/12	8	17.21	1	17.20	17.20	7	4,368	0.16%
2018/04/11	204	17.34	6	17.53	17.95	198	4,538	4.36%	大買/鉅額交易
2018/04/10	2	17.55	25	19.25	17.55	-23	4,377	-0.53%
2018/04/09	10	17.90	0	0.00	18.30	10	3,337	0.30%
2018/04/03	5	16.33	10	16.25	16.65	-5	3,038	-0.16%
2018/03/31	2	13.15	2	13.70	13.80	0	2,368	0.00%
2018/03/30	2	13.05	0	0.00	12.55	2	2,124	0.09%
2018/03/29	4	12.43	4	12.63	12.50	0	2,110	0.00%
2018/03/26	4	11.65	0	0.00	11.55	4	1,883	0.21%
2018/03/23	0	0.00	4	11.50	11.55	-4	1,936	-0.21%
2018/03/21	1	12.05	1	12.10	11.85	0	1,908	0.00%
2018/03/20	1	11.85	1	11.90	11.85	0	1,886	0.00%
2018/03/16	4	11.71	1	11.65	11.65	3	1,858	0.16%
2018/02/26	3	11.15	0	0.00	11.25	3	2,433	0.12%
2018/02/05	0	0.00	2	11.30	11.45	-2	2,317	-0.09%
2018/01/26	4	12.20	0	0.00	12.05	4	2,316	0.17%
2018/01/24	2	12.30	0	0.00	12.10	2	2,346	0.09%
2018/01/10	3	12.25	0	0.00	12.35	3	2,192	0.14%
2018/01/09	3	12.30	0	0.00	12.30	3	2,213	0.14%