亞力 (1514)-凱基-東港券商分點個股進出

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
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
6,788張
產業
上市電機機械類股
479人加入追蹤

立即追蹤
本地時間: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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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
2024/05/23	1	108.00	3	108.50	107.50	-2	28,069	-0.01%
2024/05/22	1	110.50	0	0.00	110.00	1	28,940	0.00%
2024/05/21	1	113.00	1	111.50	112.00	0	29,278	0.00%
2024/05/20	8	115.63	0	0.00	115.50	8	29,806	0.03%
2024/05/17	4	117.00	3	116.67	118.00	1	29,880	0.00%
2024/05/16	4	116.12	1	115.00	114.50	3	30,200	0.01%
2024/05/14	1.1	122.14	2	122.25	120.50	-0.9	30,550	0.00%
2024/05/13	5	125.18	5	122.30	122.50	0	30,492	0.00%
2024/05/10	1.2	130.12	1	128.00	128.50	0.2	30,664	0.00%
2024/05/09	10.3	135.95	9	134.00	134.00	1.3	30,651	0.00%
2024/05/08	17	138.41	17	137.21	138.00	0	30,662	0.00%
2024/05/07	4	133.88	2	136.25	133.00	2	30,393	0.01%
2024/05/06	3	133.50	1	134.00	132.50	2	30,342	0.01%
2024/05/03	20	140.67	5	141.40	135.00	15	30,190	0.05%
2024/05/02	1	150.50	0	0.00	150.00	1	29,825	0.00%
2024/04/30	1	145.00	0	0.00	146.00	1	30,041	0.00%
2024/04/29	0	0.00	5	154.40	150.50	-5	30,525	-0.02%
2024/04/26	0.2	157.75	5	156.30	156.50	-4.8	30,824	-0.02%
2024/04/24	0	0.00	1	158.00	161.00	-1	31,133	0.00%
2024/04/23	0	0.00	3	152.33	155.00	-3	31,268	-0.01%
2024/04/22	16	169.76	14	150.87	151.50	2	31,429	0.01%
2024/04/19	7.1	165.49	0	0.00	165.00	7.1	32,066	0.02%
2024/04/18	6.2	175.78	5	176.50	175.00	1.2	32,299	0.00%
2024/04/17	2	179.99	6	178.08	181.50	-4	32,508	-0.01%
2024/04/16	6.1	162.60	5	164.80	167.50	1.1	32,805	0.00%
2024/04/15	28	174.29	31	173.84	175.00	-3	32,993	-0.01%
2024/04/12	35	158.80	28	164.79	168.00	7	31,516	0.02%
2024/04/11	26	144.81	24.1	150.54	153.00	1.9	30,044	0.01%
2024/04/10	52	135.57	62.1	137.01	140.50	-10.1	28,650	-0.04%
2024/04/09	19	125.47	16	126.63	128.00	3	27,254	0.01%
2024/04/08	7	111.29	15.2	115.05	116.50	-8.2	27,036	-0.03%
2024/04/03	17	106.50	3	106.00	106.00	14	27,170	0.05%
2024/04/02	4	108.00	3	108.50	108.50	1	28,124	0.00%
2024/04/01	4	110.00	5	109.60	109.00	-1	28,091	0.00%
2024/03/29	5	109.30	5	109.90	110.00	0	28,113	0.00%
2024/03/28	4	110.25	0	0.00	109.50	4	28,310	0.01%
2024/03/27	7	112.21	5.1	111.67	111.00	1.9	28,193	0.01%
2024/03/26	12.1	115.13	9	115.78	114.00	3.1	27,843	0.01%
2024/03/25	6	115.00	10.3	115.90	114.50	-4.3	27,172	-0.02%
2024/03/22	8	112.63	7	113.07	112.50	1	27,058	0.00%
2024/03/21	9	114.28	9.1	113.56	113.50	-0.1	27,000	0.00%
2024/03/20	5	109.50	4	109.25	109.00	1	27,112	0.00%
2024/03/19	5	111.30	2	111.00	111.50	3	27,357	0.01%
2024/03/18	8	109.69	10.1	110.44	111.50	-2.1	27,463	-0.01%
2024/03/15	4.3	105.80	4	106.88	107.00	0.3	27,651	0.00%
2024/03/14	6	106.08	5	106.70	106.50	1	28,073	0.00%
2024/03/13	11	106.91	9	109.11	105.00	2	28,848	0.01%
2024/03/12	4	105.50	1	106.00	104.50	3	29,062	0.01%
2024/03/11	4	106.50	2	104.00	104.00	2	29,793	0.01%
2024/03/08	5	109.30	1	111.50	107.50	4	30,555	0.01%
2024/03/07	12	115.04	3.2	114.02	113.50	8.8	30,655	0.03%
2024/03/06	5.2	117.02	6	118.33	118.00	-0.8	30,555	0.00%
2024/03/05	14.1	112.94	38	114.64	117.00	-23.9	30,628	-0.08%
2024/03/04	24	110.37	7	109.36	107.50	17	29,768	0.06%
2024/03/01	6	102.50	10.4	102.68	106.50	-4.4	29,529	-0.01%
2024/02/29	10	95.43	19.4	96.20	100.00	-9.4	29,253	-0.03%
2024/02/27	17	92.75	4	93.38	91.00	13	28,951	0.04%
2024/02/26	17	93.64	26.2	94.66	94.40	-9.2	28,301	-0.03%
2024/02/23	21.2	89.20	25.2	89.98	89.50	-4	26,964	-0.01%
2024/02/22	8.4	87.10	9	86.75	85.80	-0.6	26,010	0.00%
2024/02/21	14	85.74	32	86.27	87.00	-18	25,586	-0.07%
2024/02/20	6	83.63	6	83.38	83.30	0	24,980	0.00%
2024/02/19	15.2	86.57	19.1	87.25	84.80	-3.9	24,808	-0.02%
2024/02/16	22	83.90	19.2	84.41	84.50	2.9	24,408	0.01%
2024/02/15	16	79.55	25	82.16	82.20	-9	24,112	-0.04%
2024/02/05	6	81.43	12	81.44	81.30	-6	23,871	-0.03%
2024/02/02	32	85.05	10	85.40	82.00	22	23,806	0.09%
2024/02/01	4	84.78	9	85.70	86.20	-5	23,591	-0.02%
2024/01/31	3	85.00	1	85.80	84.00	2	23,461	0.01%
2024/01/30	22	85.46	11	85.89	85.00	11	23,319	0.05%
2024/01/29	1	84.10	4	84.75	85.10	-3	23,182	-0.01%
2024/01/26	2	82.75	2	83.65	83.00	0	23,055	0.00%
2024/01/25	6	82.93	2	82.70	82.40	4	22,956	0.02%
2024/01/24	13	85.29	4	85.05	84.20	9	22,831	0.04%
2024/01/23	5	86.06	9.1	86.67	85.70	-4.1	22,617	-0.02%
2024/01/22	5	82.44	12.3	83.58	84.60	-7.3	22,100	-0.03%
2024/01/19	9	82.64	7	81.13	80.00	2	21,788	0.01%
2024/01/18	1	81.30	2	81.90	82.40	-1	21,630	0.00%
2024/01/17	7	81.86	13.1	81.98	81.80	-6.1	21,613	-0.03%
2024/01/16	15	80.85	2	81.80	82.00	13	21,512	0.06%
2024/01/15	53	83.31	54	83.70	82.60	-1	21,351	0.00%
2024/01/12	8	81.86	25	81.75	81.00	-17	20,678	-0.08%
2024/01/11	21	80.67	22	79.74	80.50	-1	20,368	0.00%
2024/01/10	15	81.11	18	81.32	81.70	-3	20,080	-0.01%
2024/01/09	7	81.50	3	81.70	81.10	4	19,698	0.02%
2024/01/08	7	79.87	15	80.39	80.30	-8	19,331	-0.04%
2024/01/05	4	79.55	4	79.15	78.20	0	19,126	0.00%
2024/01/04	15	80.41	16	80.21	79.80	-1	18,977	-0.01%
2024/01/03	17	78.52	17	78.83	79.50	0	18,645	0.00%
2024/01/02	7	76.17	9	76.64	77.70	-2	18,388	-0.01%
2023/12/29	15.1	76.45	1	75.50	75.10	14.1	18,132	0.08%
2023/12/28	6	80.60	9	81.45	80.60	-3	17,748	-0.02%
2023/12/27	5.1	79.08	2	78.40	77.70	3.1	17,095	0.02%
2023/12/26	7	78.26	2	78.10	78.00	5	17,127	0.03%
2023/12/25	11	80.48	3	80.53	78.90	8	17,030	0.05%
2023/12/22	4	81.73	4	80.28	79.90	0	16,737	0.00%
2023/12/21	1	81.90	0	0.00	80.20	1	16,649	0.01%
2023/12/20	2	81.80	2	82.55	82.20	0	16,570	0.00%
2023/12/19	1	80.80	5	81.10	82.00	-4	16,475	-0.02%
2023/12/18	8	85.50	10	85.13	83.90	-2	16,238	-0.01%
2023/12/15	17	90.21	16	88.79	87.20	1	15,951	0.01%
2023/12/14	5	89.08	5	89.38	89.00	0	15,522	0.00%
2023/12/13	4	88.90	1	88.90	88.00	3	15,065	0.02%
2023/12/12	15	89.99	15	90.08	88.60	0	14,634	0.00%
2023/12/11	8.2	87.51	7	87.21	88.50	1.2	13,864	0.01%
2023/12/08	22.6	88.79	25	88.12	87.60	-2.4	12,916	-0.02%
2023/12/07	36	84.49	62	83.94	85.00	-26	11,575	-0.22%
2023/12/06	28.1	79.75	31.4	78.78	78.70	-3.3	10,420	-0.03%
2023/12/05	16	74.24	28.1	74.91	77.50	-12.1	9,017	-0.13%
2023/12/04	6	69.82	12.2	70.59	70.50	-6.2	7,984	-0.08%
2023/12/01	16	67.67	8	67.50	67.40	8	7,455	0.11%
2023/11/30	9	65.33	24	67.03	68.00	-15	7,184	-0.21%
2023/11/29	9.1	62.88	3	63.17	62.90	6.1	6,550	0.09%
2023/11/28	8.2	63.81	12	64.08	64.50	-3.8	6,398	-0.06%
2023/11/27	25	62.74	46.1	62.86	64.10	-21.1	5,882	-0.36%
2023/11/24	28	58.88	30.5	58.88	60.60	-2.5	4,763	-0.05%
2023/11/22	0	0.00	1	55.00	54.90	-1	4,062	-0.02%
2023/11/21	0	0.00	15	55.65	55.40	-15	4,066	-0.37%
2023/11/20	7	55.14	31	55.12	55.70	-24	4,095	-0.59%
2023/11/17	0	56.45	3	56.60	55.80	-3	4,099	-0.07%
2023/11/16	5	56.00	2.1	56.24	56.70	2.9	4,096	0.07%
2023/11/15	3	55.80	1	56.20	55.60	2	4,065	0.05%
2023/11/14	4	55.68	1	56.18	55.40	3	4,069	0.07%
2023/11/13	2	55.40	0	0.00	55.60	2	4,080	0.05%
2023/11/10	2	55.35	1	55.60	55.40	1	4,071	0.02%
2023/11/09	0	0.00	31	55.29	55.10	-31	4,022	-0.77%
2023/11/08	2	53.80	1	55.29	53.40	1	3,898	0.03%
2023/11/07	10	54.50	7	54.27	54.50	3	3,883	0.08%
2023/11/06	4	53.00	5	53.20	53.30	-1	3,902	-0.03%
2023/11/03	2	51.30	0	0.00	52.20	2	3,995	0.05%
2023/11/02	0	0.00	5	50.34	50.60	-5	4,002	-0.12%
2023/11/01	1	49.95	0	0.00	49.95	1	4,026	0.02%
2023/10/31	1	52.08	0	0.00	50.80	1	4,050	0.03%
2023/10/30	2	52.70	0	0.00	52.90	2	4,110	0.05%
2023/10/27	5	52.90	1	52.80	53.00	4	4,188	0.10%
2023/10/26	4	53.00	4	53.30	53.00	0	4,263	0.00%
2023/10/25	3	54.07	3.1	54.49	53.70	-0.1	4,268	0.00%
2023/10/24	3	51.87	2	52.10	52.90	1	4,206	0.02%
2023/10/23	4	50.93	1	50.80	50.70	3	4,260	0.07%
2023/10/20	2	48.18	0	0.00	48.40	2	4,385	0.05%
2023/10/19	2	49.13	0	0.00	49.00	2	4,542	0.04%
2023/10/18	3	49.86	2	49.88	49.80	1	4,883	0.02%
2023/10/17	5	51.12	1	50.70	50.70	4	5,207	0.08%
2023/10/16	5	53.34	0	0.00	52.70	5	5,489	0.09%
2023/10/13	9	54.50	8	54.41	54.40	1	6,309	0.02%
2023/10/12	3	55.83	7	55.09	54.80	-4	7,056	-0.06%
2023/10/11	15	56.63	3	55.97	55.70	12	7,266	0.17%
2023/10/06	6	57.02	3	57.10	56.80	3	7,319	0.04%
2023/10/05	6	57.23	9	57.51	57.40	-3	7,481	-0.04%
2023/10/04	7	56.03	17.3	56.59	57.10	-10.3	7,459	-0.14%
2023/10/03	17	56.31	8	57.32	55.70	9	7,425	0.12%
2023/10/02	0	0.00	1	54.50	54.40	-1	7,264	-0.01%
2023/09/28	3	52.57	3	52.17	51.80	0	7,254	0.00%
2023/09/27	0	0.00	5	51.76	52.30	-5	7,335	-0.07%
2023/09/26	1	52.10	0	52.20	51.50	1	7,585	0.01%
2023/09/22	1	51.40	1.5	51.77	52.00	-0.5	8,144	-0.01%
2023/09/21	1	50.33	1	50.70	50.50	0	8,210	0.00%
2023/09/20	2	52.89	2.1	52.60	52.60	0	8,238	0.00%
2023/09/19	1	53.00	6.2	52.54	53.80	-5.2	8,529	-0.06%
2023/09/18	9	49.71	0	0.00	49.90	9	8,578	0.10%
2023/09/15	1	49.35	0	0.00	50.00	1	8,822	0.01%
2023/09/13	2	47.95	2	47.90	47.85	0	9,238	0.00%
2023/09/08	1	48.85	0	0.00	48.50	1	10,132	0.01%
2023/09/05	2	49.43	2	50.15	49.50	0	10,424	0.00%
2023/09/04	0	48.80	0	0.00	49.10	0	10,602	0.00%
2023/09/01	1.1	50.18	0	0.00	49.20	1.1	10,774	0.01%
2023/08/29	0.2	50.91	0	0.00	50.80	0.2	12,465	0.00%
2023/08/28	3	51.77	0	0.00	51.30	3	12,620	0.02%
2023/08/25	1.8	54.32	0	0.00	54.10	1.8	12,783	0.01%
2023/08/24	10	54.96	3	55.13	54.50	7	12,829	0.05%
2023/08/23	2.1	55.40	0	0.00	54.70	2.1	12,902	0.02%
2023/08/22	1.1	56.10	0	0.00	55.70	1.1	12,998	0.01%
2023/08/18	6	56.93	4	57.45	56.00	2	13,234	0.02%
2023/08/17	2	56.00	3	55.57	57.30	-1	13,551	-0.01%
2023/08/16	4	55.38	4	55.65	55.80	0	14,146	0.00%
2023/08/15	1	55.60	1	56.00	55.90	0	14,402	0.00%
2023/08/14	3.1	55.16	2	55.30	54.20	1.1	14,729	0.01%
2023/08/11	2	56.60	2	56.10	55.70	0	14,735	0.00%
2023/08/10	7.2	55.77	1	58.00	55.30	6.2	14,734	0.04%
2023/08/09	6.1	57.69	4	58.13	58.00	2	14,792	0.01%
2023/08/08	1	60.80	0	0.00	60.50	1	14,857	0.01%
2023/08/07	2	61.40	2	61.10	61.20	0	15,089	0.00%
2023/08/04	8	60.79	3	60.17	61.30	5	15,222	0.03%
2023/08/02	8.2	60.60	4	61.35	60.20	4.2	15,459	0.03%
2023/08/01	7.1	61.57	5	61.68	61.40	2.1	15,799	0.01%
2023/07/31	2	62.30	1	64.45	62.10	1	15,829	0.01%
2023/07/28	5.1	62.34	13	62.57	62.90	-8	15,998	-0.05%
2023/07/27	2	62.80	4	63.25	63.40	-2	16,521	-0.01%
2023/07/26	3	63.60	3	63.53	62.80	0	16,998	0.00%
2023/07/25	12	63.84	6	64.90	64.50	6	16,960	0.04%
2023/07/24	18	64.06	2	63.30	63.00	16	16,856	0.10%
2023/07/21	66	63.90	73.1	64.37	64.60	-7.1	16,744	-0.04%
2023/07/20	13	61.55	10	62.29	63.40	3	16,498	0.02%
2023/07/19	49	58.69	5	59.78	58.50	44	16,296	0.27%
2023/07/18	34.3	68.11	11	68.51	62.40	23.3	16,134	0.14%
2023/07/17	16	66.15	22	67.62	68.90	-6	15,418	-0.04%
2023/07/14	6	62.28	23	61.77	62.70	-17	14,862	-0.11%
2023/07/13	19	60.35	0	0.00	60.40	19	14,872	0.13%
2023/07/12	5	62.50	4	62.15	61.20	1	15,249	0.01%
2023/07/11	2	62.60	4	62.50	61.60	-2	15,771	-0.01%
2023/07/10	1	62.60	1	62.89	62.40	0	16,466	0.00%
2023/07/07	5	60.26	3	61.00	60.70	2	16,973	0.01%
2023/07/06	2	61.40	3	61.40	60.80	-1	17,213	-0.01%
2023/07/05	12	62.34	2	62.00	61.40	10	17,324	0.06%
2023/07/04	8	62.52	12	62.93	62.50	-4	17,348	-0.02%
2023/07/03	24	63.63	37	62.91	63.20	-13	17,082	-0.08%
2023/06/30	8	62.50	22	62.26	62.40	-14	16,784	-0.08%
2023/06/29	11	59.75	2	60.25	60.80	9	16,520	0.05%
2023/06/28	1	59.40	3	59.17	58.50	-2	16,407	-0.01%
2023/06/27	7	60.02	2	61.35	58.60	5	16,354	0.03%
2023/06/26	4	61.55	1	62.20	61.10	3	16,020	0.02%
2023/06/21	2.2	61.12	5	61.37	61.40	-2.8	15,779	-0.02%
2023/06/20	8	60.45	11	60.20	61.10	-3	15,535	-0.02%
2023/06/19	4	59.18	12	60.09	59.50	-8	15,352	-0.05%
2023/06/16	12	60.33	13	59.72	60.20	-1	15,297	-0.01%
2023/06/15	6	57.15	3.1	58.01	58.20	2.9	14,851	0.02%
2023/06/14	10	55.70	2	55.20	55.00	8	14,607	0.05%
2023/06/13	22.2	55.87	2	55.80	55.70	20.2	14,664	0.14%
2023/06/12	5	56.52	5	56.10	55.60	0	14,697	0.00%
2023/06/09	2	57.90	3	56.83	57.10	-1	14,631	-0.01%
2023/06/08	1.2	58.24	4	58.10	57.60	-2.9	14,581	-0.02%
2023/06/07	8	58.10	3	57.47	58.20	5	14,476	0.03%
2023/06/06	3	57.97	1	57.20	57.30	2	14,442	0.01%
2023/06/05	9.2	60.37	9	61.39	59.70	0.2	14,455	0.00%
2023/06/02	1	57.40	1	58.40	58.40	0	13,721	0.00%
2023/06/01	4	52.65	11	52.95	53.10	-7	13,461	-0.05%
2023/05/31	6	52.10	15	52.03	52.50	-9	13,456	-0.07%
2023/05/30	2	51.70	4	51.55	51.10	-2	13,338	-0.01%
2023/05/29	3	50.93	5	51.78	51.60	-2	13,364	-0.02%
2023/05/26	8	50.48	2	50.00	50.30	6	13,454	0.04%
2023/05/25	10	51.68	14	51.76	51.20	-4	13,852	-0.03%
2023/05/24	4	51.53	4	51.83	52.10	0	14,384	0.00%
2023/05/23	13	52.57	6	51.93	52.40	7	14,468	0.05%
2023/05/22	9	52.69	10	53.05	53.10	-1	14,228	-0.01%
2023/05/19	27.1	50.81	28	50.07	49.85	-0.9	13,688	-0.01%
2023/05/18	9	49.81	17	50.46	50.80	-8	13,451	-0.06%
2023/05/17	4	48.23	8	48.38	48.30	-4	13,261	-0.03%
2023/05/16	6.3	47.48	6	47.72	47.75	0.3	13,247	0.00%
2023/05/15	15.2	47.59	13	47.30	46.85	2.2	13,196	0.02%
2023/05/12	19.1	49.11	16	49.64	48.35	3.1	13,092	0.02%
2023/05/11	19.1	49.11	16	49.64	47.80	3.1	12,933	0.02%
2023/05/10	19	50.41	17	50.39	50.30	2	12,704	0.02%
2023/05/09	15	50.35	7	50.55	49.65	8	12,547	0.06%
2023/05/08	8	50.91	6	51.33	51.40	2	12,278	0.02%
2023/05/05	6	48.83	16	48.98	49.30	-10	11,874	-0.08%
2023/05/04	8.1	48.58	10	49.11	48.95	-2	11,836	-0.02%
2023/05/03	24	50.70	21	50.48	48.60	3	11,657	0.03%
2023/05/02	21	50.59	24	52.59	53.40	-3	11,211	-0.03%
2023/04/28	8	48.28	5	48.80	48.60	3	10,771	0.03%
2023/04/27	3.1	47.98	3	47.75	47.75	0.1	10,783	0.00%
2023/04/26	3	47.50	3	47.87	47.80	0	10,769	0.00%
2023/04/25	4.2	49.23	3	48.85	48.15	1.2	10,729	0.01%
2023/04/24	3	49.15	4	49.25	49.10	-1	10,656	-0.01%
2023/04/21	7.1	49.16	4	48.86	48.10	3.1	10,559	0.03%
2023/04/20	9	50.74	5	50.60	50.00	4	10,505	0.04%
2023/04/19	1	51.30	3.9	52.03	51.10	-2.9	10,450	-0.03%
2023/04/18	6	52.47	6	51.50	50.50	0	10,268	0.00%
2023/04/17	22	53.30	3	52.47	51.50	19	10,079	0.19%
2023/04/14	2	50.80	2.2	50.37	50.70	-0.2	9,822	0.00%
2023/04/13	5	49.15	3	49.25	50.80	2	9,202	0.02%
2023/04/12	6	43.76	10	43.50	46.20	-4	8,361	-0.05%
2023/04/11	7	41.99	8	42.24	42.00	-1	7,681	-0.01%
2023/04/10	5	40.60	3	40.25	40.20	2	7,238	0.03%
2023/04/07	1	39.15	2	39.80	39.85	-1	7,029	-0.01%
2023/04/06	0	0.00	9	38.40	38.35	-9	6,896	-0.13%
2023/03/30	5	38.60	5	38.20	38.55	0	6,863	0.00%
2023/03/29	5	38.66	5	38.75	38.20	0	6,863	0.00%
2023/03/28	0	0.00	1	38.35	38.30	-1	6,886	-0.01%
2023/03/27	1.1	39.43	2	39.05	39.05	-1	6,861	-0.01%
2023/03/23	0	0.00	3	39.25	39.25	-3	6,839	-0.04%
2023/03/22	4	40.35	3	39.55	39.55	1	6,811	0.01%
2023/03/21	5	40.35	5	40.77	40.50	0	6,748	0.00%
2023/03/20	0	0.00	1	39.10	39.80	-1	6,618	-0.02%
2023/03/17	0	0.00	10	37.85	37.95	-10	6,520	-0.15%
2023/03/16	6.2	38.31	66	38.11	37.50	-59.8	6,480	-0.92%
2023/03/15	0	0.00	160	39.55	38.85	-160	6,417	-2.49%	大賣/鉅額交易
2023/03/13	6	39.67	0	0.00	39.70	6	6,513	0.09%
2023/03/10	22.2	40.08	1	40.20	40.15	21.2	6,631	0.32%
2023/03/09	9.5	41.27	0.3	42.50	41.50	9.2	6,548	0.14%
2023/03/08	2	42.25	1.1	41.93	42.40	0.9	6,366	0.01%
2023/03/07	2.3	41.48	21.3	41.93	41.30	-19	5,982	-0.32%
2023/03/06	0.3	39.58	0.8	40.07	39.95	-0.5	5,738	-0.01%
2023/03/03	0.8	39.14	0.9	39.33	39.15	-0.1	5,732	0.00%
2023/03/02	0.3	37.60	1	37.15	37.70	-0.8	5,603	-0.01%
2023/03/01	1	38.10	1	37.75	37.50	0	5,553	0.00%
2023/02/24	1.2	38.64	0	0.00	38.40	1.2	5,561	0.02%
2023/02/23	2.7	40.82	2	41.60	40.15	0.7	5,385	0.01%
2023/02/22	4	39.74	28	38.61	40.55	-24	4,864	-0.49%
2023/02/21	15	36.57	15	36.78	37.10	0	4,204	0.00%
2023/02/20	4	35.27	0	0.00	35.50	4	3,994	0.10%
2023/02/17	0	34.10	0	0.00	34.65	0	3,871	0.00%
2023/02/16	0	0.00	1	34.30	33.80	-1	3,780	-0.03%
2023/02/15	1	34.10	0	0.00	33.60	1	3,749	0.03%
2023/02/14	0	0.00	2	33.45	33.70	-2	3,597	-0.06%
2023/02/09	2	33.05	0	0.00	33.00	2	3,617	0.06%
2023/02/08	0	32.65	0	0.00	32.55	0	3,584	0.00%
2023/02/01	0	0.00	1.1	33.60	33.65	-1.1	3,441	-0.03%
2023/01/31	1	34.15	1	34.15	34.15	0	3,366	0.00%
2023/01/17	0	0.00	1	32.95	32.90	-1	3,140	-0.03%
2023/01/11	2	32.15	2	32.10	32.00	0	2,933	0.00%
2023/01/10	1	32.50	1	31.75	31.75	0	2,884	0.00%
2023/01/09	0	0.00	20	31.82	32.00	-20	2,783	-0.72%
2023/01/06	60	31.05	0	0.00	31.15	60	2,730	2.20%
2023/01/05	80.1	31.23	0	0.00	31.45	80.1	2,746	2.92%
2023/01/04	2.1	31.97	2.1	31.73	31.30	0	2,680	0.00%
2023/01/03	20	30.61	0	29.45	30.50	20	2,438	0.82%
2022/12/29	31	29.40	1	29.40	29.45	30	2,312	1.30%
2022/12/14	0	0.00	7	30.55	30.40	-7	2,403	-0.29%
2022/12/13	1	30.50	0	0.00	30.15	1	2,438	0.04%
2022/12/09	2	30.50	0	0.00	30.30	2	2,561	0.08%
2022/12/08	4	30.30	0	0.00	30.40	4	2,564	0.16%
2022/12/07	2	31.15	2	30.90	30.00	0	2,584	0.00%
2022/12/06	0	30.93	0	32.10	30.85	0	2,537	0.00%
2022/12/05	0	31.01	0	0.00	30.75	0	2,373	0.00%
2022/11/28	0	0.00	1	28.85	28.75	-1	2,170	-0.05%
2022/11/24	11	27.71	0	0.00	28.30	11	2,118	0.52%
2022/11/21	0	0.00	1	27.20	27.85	-1	2,153	-0.05%
2022/11/18	20	27.38	0	0.00	27.05	20	2,223	0.90%
2022/11/17	0	0.00	4	27.65	27.45	-4	2,308	-0.17%
2022/11/16	40	27.13	0	0.00	26.90	40	2,383	1.68%
2022/11/15	1	27.15	0	0.00	27.25	1	2,441	0.04%
2022/11/09	20	26.78	0	0.00	26.90	20	2,550	0.78%
2022/11/08	2	27.00	0	0.00	26.60	2	2,548	0.08%
2022/10/31	2	25.05	1	25.05	25.00	1	2,910	0.03%
2022/10/28	1	24.70	0	0.00	24.55	1	2,976	0.03%
2022/10/19	1	26.45	1	26.10	26.10	0	3,684	0.00%
2022/10/12	1	26.95	0	0.00	27.20	1	4,917	0.02%
2022/10/05	1	28.55	0	0.00	28.20	1	5,590	0.02%
2022/09/26	0	0.00	2	28.80	28.45	-2	5,936	-0.03%
2022/09/22	2	30.53	4	30.41	30.70	-2	6,012	-0.03%
2022/09/21	0	0.00	1	31.15	30.70	-1	6,153	-0.02%
2022/09/20	7	31.02	5	31.20	31.15	2	6,247	0.03%
2022/09/19	1	31.20	0	0.00	30.75	1	6,250	0.02%
2022/09/16	1	31.40	0	0.00	30.60	1	6,217	0.02%
2022/09/15	0	0.00	2	31.70	31.30	-2	6,185	-0.03%
2022/09/12	5	31.34	4	31.15	31.20	1	6,149	0.02%
2022/09/08	0	0.00	1	31.15	31.20	-1	6,134	-0.02%
2022/09/07	0	0.00	2	30.50	30.40	-2	6,134	-0.03%
2022/09/06	2	31.93	0	0.00	31.15	2	6,160	0.03%
2022/09/01	1	32.90	0	0.00	32.85	1	6,266	0.02%
2022/08/30	0	0.00	1	33.95	34.40	-1	6,565	-0.02%
2022/08/29	4	33.21	3	33.60	33.40	1	6,701	0.01%
2022/08/24	0	0.00	3	36.60	36.60	-3	6,885	-0.04%
2022/08/23	0	0.00	1	36.20	35.70	-1	6,833	-0.01%
2022/08/19	0	0.00	1	34.30	34.35	-1	6,700	-0.01%
2022/08/18	0	0.00	0.1	34.05	34.00	-0.1	6,674	0.00%
2022/08/17	0	0.00	3	33.35	33.45	-3	6,665	-0.05%
2022/08/16	2	32.90	0	0.00	33.00	2	6,629	0.03%
2022/08/15	1	32.35	0	0.00	32.45	1	6,601	0.02%
2022/08/11	4	32.30	4	32.00	32.00	0	6,518	0.00%
2022/08/10	4	32.00	4	32.05	32.10	0	6,506	0.00%
2022/08/09	3	31.90	0	0.00	31.55	3	6,444	0.05%
2022/08/08	2	34.90	1	34.75	34.95	1	6,260	0.02%
2022/08/05	1	33.95	2	34.60	34.65	-1	6,193	-0.02%
2022/08/04	0	0.00	2	33.60	33.60	-2	6,156	-0.03%
2022/08/03	2	34.05	0	0.00	33.60	2	6,082	0.03%
2022/08/02	6	33.87	4	34.20	34.20	2	6,036	0.03%
2022/08/01	0	0.00	3	34.90	34.90	-3	5,928	-0.05%
2022/07/28	1	33.05	0	0.00	33.00	1	5,672	0.02%
2022/07/27	0	0.00	4.3	32.11	32.40	-4.3	5,532	-0.08%
2022/07/22	1	33.40	0	0.00	32.15	1	5,264	0.02%
2022/07/21	4	34.68	10	34.20	34.20	-6	5,104	-0.12%
2022/07/20	12	37.88	1	37.50	38.00	11	4,971	0.22%
2022/07/19	21	37.22	21	36.96	37.80	0	4,813	0.00%
2022/07/18	1	34.40	2	36.20	36.60	-1	4,423	-0.02%
2022/07/13	1	32.25	5	31.67	32.20	-4	4,034	-0.10%
2022/07/12	12	31.50	10	30.60	30.45	2	3,838	0.05%
2022/07/05	2	29.53	2	29.48	29.35	0	3,717	0.00%
2022/07/01	1	30.25	1	29.60	29.10	0	3,703	0.00%
2022/06/30	1	30.45	1	30.35	29.90	0	3,663	0.00%
2022/06/23	0	0.00	1	27.25	27.45	-1	3,504	-0.03%
2022/06/21	1	26.40	1	26.70	27.00	0	4,060	0.00%
2022/06/16	1	27.00	0	27.60	26.90	1	4,269	0.02%
2022/06/14	1	27.00	1	27.20	27.70	0	4,365	0.00%
2022/06/10	0	0.00	1	28.30	28.30	-1	4,754	-0.02%
2022/06/08	3	29.98	1	29.00	29.00	2	4,819	0.04%
2022/06/07	25	31.79	24	31.80	31.95	1	4,542	0.02%
2022/06/02	15	29.91	33.1	29.61	29.10	-18.1	4,153	-0.43%
2022/06/01	0	0.00	1	29.70	29.60	-1	4,009	-0.02%
2022/05/25	0	0.00	10	28.30	28.30	-10	3,877	-0.26%
2022/05/23	0	0.00	10	27.85	27.80	-10	3,838	-0.26%
2022/05/20	0	0.00	8	27.30	27.25	-8	3,814	-0.21%
2022/05/16	0	0.00	1	26.10	26.25	-1	3,754	-0.03%
2022/05/12	1	25.80	0	0.00	25.10	1	3,729	0.03%
2022/05/05	3	27.20	1	27.20	26.95	2	3,620	0.06%
2022/05/03	1	26.60	0	0.00	26.65	1	3,610	0.03%
2022/04/29	10	27.35	0	0.00	27.20	10	3,581	0.28%
2022/04/27	0	0.00	1	27.50	27.40	-1	3,551	-0.03%
2022/04/26	1	28.40	4	28.29	28.00	-3	3,510	-0.09%
2022/04/25	0	0.00	0.2	28.30	28.20	-0.2	3,321	0.00%
2022/04/15	0	0.00	1	28.95	28.50	-1	3,061	-0.03%
2022/04/14	3	28.48	8	28.45	28.60	-5	2,929	-0.17%
2022/04/13	3	27.82	0	0.00	27.85	3	2,854	0.11%
2022/04/11	0	0.00	10	28.20	27.80	-10	2,821	-0.35%
2022/04/07	10	27.45	1	27.60	26.70	9	2,761	0.33%
2022/04/06	3	28.00	1	28.05	27.90	2	2,731	0.07%
2022/04/01	8	27.73	0	0.00	27.80	8	2,697	0.30%
2022/03/31	3	28.83	1	27.85	27.80	2	2,678	0.07%
2022/03/18	1	26.50	1	26.90	27.00	0	1,590	0.00%
2022/03/17	0	0.00	1	26.70	26.85	-1	1,545	-0.06%
2022/03/16	0	0.00	1	27.50	27.50	-1	1,442	-0.07%
2022/03/15	1	27.80	10	27.80	27.30	-9	1,192	-0.75%
2022/03/14	21	26.86	0	0.00	27.75	21	995	2.11%
2022/03/11	0	0.00	3	25.45	25.65	-3	742	-0.40%
2022/03/10	1	25.25	0	0.00	25.35	1	720	0.14%
2022/03/03	5	24.55	7	24.42	24.50	-2	618	-0.32%
2022/03/02	0	0.00	1	23.95	24.00	-1	563	-0.18%
2022/02/25	1	23.60	0	0.00	23.60	1	562	0.18%
2022/02/24	2	23.73	0	0.00	23.60	2	556	0.36%
2022/02/17	0	0.00	5	23.85	23.75	-5	555	-0.90%
2022/02/16	0	0.00	8	23.78	23.80	-8	558	-1.43%
2022/02/15	5	23.52	0	0.00	23.40	5	559	0.89%
2022/02/14	6	23.55	0	0.00	23.55	6	564	1.06%
2022/02/10	2	23.90	0	0.00	23.90	2	564	0.35%
2022/02/07	0	0.00	10	23.73	23.85	-10	561	-1.78%
2022/01/25	2	23.25	0	0.00	23.25	2	563	0.36%
2022/01/24	5	23.30	0	0.00	23.55	5	564	0.89%
2022/01/21	3	23.75	0	0.00	23.70	3	564	0.53%
2022/01/05	0	0.00	3	25.70	25.50	-3	523	-0.57%
2022/01/03	0	0.00	10	26.10	26.00	-10	509	-1.96%
2021/12/29	3	25.90	0	0.00	26.00	3	499	0.60%
2021/12/28	0	0.00	10	25.63	25.65	-10	490	-2.04%
2021/12/27	10	25.80	0	0.00	25.80	10	486	2.06%
2021/12/24	3	25.80	8	25.69	25.60	-5	488	-1.02%
2021/12/22	0	0.00	7	25.61	25.55	-7	484	-1.45%
2021/12/21	5	25.45	0	0.00	25.60	5	475	1.05%
2021/12/20	17	25.33	0	0.00	25.10	17	456	3.73%
2021/12/10	0	0.00	1	24.55	24.75	-1	397	-0.25%
2021/12/08	0	0.00	2	24.10	24.25	-2	372	-0.54%
2021/12/02	1	23.50	0	0.00	23.35	1	365	0.27%
2021/11/30	1	23.70	0	0.00	23.60	1	373	0.27%
2021/11/26	1	24.00	0	0.00	23.90	1	385	0.26%
2021/11/22	0	0.00	1	24.10	24.10	-1	433	-0.23%
2021/10/19	0	0.00	6	23.13	23.15	-6	646	-0.93%
2021/10/18	0	0.00	3	22.82	22.80	-3	655	-0.46%
2021/10/13	1	22.45	0	0.00	22.45	1	751	0.13%
2021/10/12	6	22.71	0	0.00	22.65	6	761	0.79%
2021/10/08	2	23.08	0	0.00	23.00	2	766	0.26%
2021/10/06	0	0.00	1	23.20	22.70	-1	824	-0.12%
2021/10/05	2	22.80	1	23.05	22.90	1	836	0.12%
2021/10/01	0	0.00	1	24.30	23.75	-1	837	-0.12%
2021/09/30	0	0.00	3	24.05	24.05	-3	836	-0.36%
2021/09/29	0	0.00	2	23.80	23.30	-2	831	-0.24%
2021/09/27	0	0.00	1	23.35	23.30	-1	844	-0.12%
2021/09/24	1	23.10	0	0.00	23.05	1	866	0.12%
2021/09/22	1	23.00	0	0.00	22.95	1	882	0.11%
2021/09/17	2	23.43	0	0.00	23.40	2	887	0.23%
2021/09/16	1	23.65	0	0.00	23.60	1	891	0.11%
2021/09/14	2	23.75	0	0.00	23.80	2	898	0.22%
2021/08/20	0	0.00	1	24.15	24.10	-1	1,105	-0.09%
2021/08/06	1	27.50	0	0.00	27.15	1	1,346	0.07%
2021/08/04	0	0.00	1	27.00	27.00	-1	1,368	-0.07%
2021/07/26	0	0.00	1	26.80	26.85	-1	1,540	-0.06%
2021/07/22	0	0.00	5	26.20	26.00	-5	1,583	-0.32%
2021/07/21	0	0.00	1	26.00	25.85	-1	1,597	-0.06%
2021/07/19	1	27.00	0	0.00	26.90	1	1,598	0.06%
2021/07/07	0	0.00	2	25.80	25.60	-2	1,980	-0.10%
2021/07/06	0	0.00	0.2	25.95	25.85	-0.2	2,155	-0.01%
2021/07/01	0	0.00	4	25.70	25.30	-4	2,178	-0.18%
2021/06/30	0	0.00	1	25.35	25.20	-1	2,168	-0.05%
2021/06/29	0	0.00	5	25.44	25.15	-5	2,179	-0.23%
2021/06/28	2	25.05	0	0.00	25.20	2	2,183	0.09%
2021/06/25	0	0.00	2	25.35	25.15	-2	2,188	-0.09%
2021/06/24	0	0.00	5	25.30	25.20	-5	2,218	-0.23%
2021/06/23	0	0.00	18	25.09	25.15	-18	2,224	-0.81%
2021/06/22	0	0.00	3	24.90	24.85	-3	2,225	-0.13%
2021/06/21	14	24.65	0	0.00	24.50	14	2,229	0.63%
2021/06/18	6	25.02	0	0.00	25.05	6	2,226	0.27%
2021/06/17	2	24.98	0	0.00	25.05	2	2,229	0.09%
2021/06/16	11	25.16	6	25.23	25.15	5	2,228	0.22%
2021/06/15	2	25.13	0	0.00	25.35	2	2,222	0.09%
2021/06/11	1	26.50	3	26.37	25.60	-2	2,206	-0.09%
2021/06/10	0	0.00	6	24.87	25.10	-6	2,075	-0.29%
2021/05/28	0	0.00	1	23.85	23.90	-1	2,171	-0.05%
2021/05/27	0	0.00	1	23.75	23.60	-1	2,169	-0.05%
2021/05/26	1	23.60	0	0.00	23.55	1	2,175	0.05%
2021/05/24	1	23.25	0	0.00	23.30	1	2,176	0.05%
2021/05/18	0	0.00	5	22.36	22.50	-5	2,067	-0.24%
2021/05/17	7	21.56	2	20.85	20.50	5	2,050	0.24%
2021/05/14	0	0.00	10	24.10	22.70	-10	2,017	-0.50%
2021/05/12	12	23.33	20	22.50	23.35	-8	1,904	-0.42%
2021/05/11	7	25.19	0	0.00	24.80	7	1,865	0.38%
2021/05/07	2	26.30	0	0.00	26.30	2	1,852	0.11%
2021/05/06	0	0.00	3	25.53	26.10	-3	1,757	-0.17%
2021/05/05	1	24.85	2	25.35	25.05	-1	1,725	-0.06%
2021/05/04	4	24.88	0	0.00	24.90	4	1,721	0.23%
2021/04/27	0	0.00	1	26.75	26.90	-1	1,664	-0.06%
2021/04/21	0	0.00	2	27.15	27.20	-2	1,615	-0.12%
2021/04/20	32	28.47	1	28.45	27.65	31	1,591	1.95%
2021/04/15	3	27.83	0	0.00	27.50	3	1,565	0.19%
2021/04/14	1	25.45	1	25.70	25.70	0	1,402	0.00%
2021/04/13	2	26.40	2	26.80	26.15	0	1,402	0.00%
2021/04/12	0	0.00	3	26.92	27.10	-3	1,367	-0.22%
2021/04/09	0	0.00	1.1	26.65	26.50	-1.1	1,189	-0.09%
2021/04/07	0	0.00	6.1	26.40	26.40	-6.1	1,167	-0.52%
2021/04/01	4	25.99	0	0.00	25.95	4	1,161	0.34%
2021/03/31	1	25.95	0	0.00	25.85	1	1,148	0.09%
2021/03/30	0	0.00	2	26.00	26.05	-2	1,148	-0.17%
2021/03/29	0	0.00	2	26.15	26.10	-2	1,160	-0.17%
2021/03/25	0	0.00	4	25.83	25.80	-4	1,143	-0.35%
2021/03/24	0	0.00	2	25.70	25.70	-2	1,145	-0.17%
2021/03/15	0	0.00	13	25.22	25.35	-13	1,270	-1.02%
2021/03/11	0	0.00	1	24.95	24.95	-1	1,322	-0.08%
2021/03/09	0	0.00	1	24.80	24.55	-1	1,372	-0.07%
2021/03/04	0	0.00	21	25.42	25.45	-21	1,407	-1.49%
2021/03/03	1	24.25	0	0.00	24.75	1	1,354	0.07%
2021/03/02	6	24.32	0	0.00	24.20	6	1,349	0.44%
2021/02/25	2	24.30	0	0.00	24.40	2	1,388	0.14%
2021/02/24	4	24.50	0	0.00	24.35	4	1,398	0.29%
2021/02/23	3	24.62	0	0.00	24.70	3	1,396	0.21%
2021/02/19	8	24.42	0	0.00	24.45	8	1,398	0.57%
2021/02/05	0	0.00	0.2	23.80	23.80	-0.2	1,433	-0.01%
2021/02/04	1.5	24.09	0	0.00	23.80	1.5	1,485	0.10%
2021/01/28	0	0.00	5	23.80	23.80	-5	1,666	-0.30%
2021/01/27	1	24.30	0	0.00	24.15	1	1,675	0.06%
2021/01/22	0.6	24.35	0	0.00	24.40	0.6	1,786	0.03%
2021/01/21	2	24.83	0	0.00	24.10	2	1,798	0.11%
2021/01/20	3	25.00	0	0.00	24.60	3	1,908	0.16%
2021/01/19	0	0.00	1	25.70	25.40	-1	1,896	-0.05%
2021/01/18	2	24.85	0	0.00	25.30	2	1,899	0.11%
2021/01/15	7	25.63	1	25.70	25.50	6	1,904	0.31%
2021/01/12	1	27.05	4	27.14	26.50	-3	1,916	-0.16%
2021/01/11	0	0.00	5	26.68	26.90	-5	1,874	-0.27%
2021/01/08	0	0.00	3	26.75	26.40	-3	1,904	-0.16%
2021/01/06	1	25.35	0	0.00	25.00	1	2,157	0.05%
2021/01/05	3	25.78	0	0.00	25.90	3	2,164	0.14%
2020/12/31	2	25.98	0	0.00	26.10	2	2,244	0.09%
2020/12/28	2	25.88	0	0.00	25.85	2	2,298	0.09%
2020/12/24	0	0.00	1	26.45	26.30	-1	2,316	-0.04%
2020/12/23	1	25.60	1	26.15	26.10	0	2,334	0.00%
2020/12/22	1	25.75	0	0.00	25.75	1	2,357	0.04%
2020/12/18	3	26.05	0	0.00	26.10	3	2,393	0.13%
2020/12/17	1	26.05	0	0.00	26.10	1	2,413	0.04%
2020/12/15	1	26.20	0	0.00	26.05	1	2,444	0.04%
2020/12/14	2	26.30	0	0.00	26.65	2	2,433	0.08%
2020/12/11	4	27.03	0	0.00	26.90	4	2,438	0.16%
2020/12/10	1	27.40	0	0.00	27.40	1	2,441	0.04%
2020/12/09	2	28.10	0	0.00	27.90	2	2,498	0.08%
2020/12/08	0	0.00	8	27.68	27.90	-8	2,579	-0.31%
2020/12/01	2	27.15	0	0.00	27.25	2	2,885	0.07%
2020/11/30	2	27.55	0	0.00	27.60	2	2,916	0.07%
2020/11/27	0	0.00	2	27.83	27.50	-2	2,938	-0.07%
2020/11/25	0	0.00	1	27.35	27.15	-1	3,062	-0.03%
2020/11/23	1	26.85	0	0.00	27.20	1	3,267	0.03%
2020/11/19	0	0.00	1	27.00	27.15	-1	3,452	-0.03%
2020/11/18	3	26.92	0	0.00	26.95	3	3,552	0.08%
2020/11/17	0	0.00	1	27.05	26.85	-1	3,642	-0.03%
2020/11/16	4.1	26.65	0	0.00	26.60	4.1	3,740	0.11%
2020/11/13	1	27.00	0	0.00	26.90	1	3,801	0.03%
2020/11/12	2	27.38	1.1	27.11	26.90	1	3,939	0.02%
2020/11/11	0	0.00	1	27.70	27.60	-1	4,057	-0.02%
2020/11/09	2	28.20	0	0.00	28.55	2	4,100	0.05%
2020/11/05	2	28.78	4	28.80	28.40	-2	4,168	-0.05%
2020/11/03	1	28.00	1	28.05	27.65	0	4,253	0.00%
2020/10/28	3	28.75	5	28.88	28.40	-2	4,211	-0.05%
2020/10/27	1	27.90	0	0.00	28.00	1	4,104	0.02%
2020/10/26	2	27.80	0	0.00	27.70	2	4,144	0.05%
2020/10/23	1	27.65	2	28.10	27.90	-1	4,172	-0.02%
2020/10/19	1	28.25	0	0.00	27.95	1	4,552	0.02%
2020/10/16	0	0.00	1	28.65	28.20	-1	4,825	-0.02%
2020/10/15	3	29.57	0	0.00	29.30	3	4,794	0.06%
2020/10/14	2	28.55	1	28.90	28.75	1	4,616	0.02%
2020/10/13	1	27.60	0	0.00	27.55	1	4,541	0.02%
2020/10/07	0	0.00	0.5	27.15	27.15	-0.5	4,596	-0.01%
2020/10/06	0	0.00	2	26.88	26.90	-2	4,590	-0.04%
2020/10/05	2	26.30	2	26.18	26.30	0	4,604	0.00%
2020/09/30	1	25.40	0	0.00	25.90	1	4,688	0.02%
2020/09/29	3	25.75	0	0.00	25.50	3	4,726	0.06%
2020/09/28	1	25.20	0	0.00	26.10	1	4,762	0.02%
2020/09/24	0.5	25.60	0	0.00	25.55	0.5	4,829	0.01%
2020/09/22	3	26.73	0	0.00	26.60	3	4,809	0.06%
2020/09/21	0	0.00	2	27.25	27.25	-2	4,787	-0.04%
2020/09/18	0	0.00	1	28.00	27.50	-1	4,792	-0.02%
2020/09/16	1	27.40	3	27.80	27.35	-2	4,767	-0.04%
2020/09/15	2	27.60	0	0.00	27.60	2	4,784	0.04%
2020/09/14	0	0.00	1	27.25	27.40	-1	4,774	-0.02%
2020/09/11	2	29.28	0	0.00	28.20	2	4,714	0.04%
2020/09/09	1	29.30	0	0.00	29.00	1	4,515	0.02%
2020/09/08	5	30.00	0	0.00	29.35	5	4,488	0.11%
2020/09/07	8	31.09	2	30.60	30.15	6	4,454	0.13%
2020/09/04	4	29.64	2	29.88	29.60	2	4,349	0.05%
2020/09/03	0	0.00	1	29.80	29.65	-1	4,311	-0.02%
2020/09/01	0	0.00	1	29.95	30.00	-1	4,439	-0.02%
2020/08/31	2	29.85	0	0.00	30.55	2	4,486	0.04%
2020/08/28	0	0.00	3	29.23	30.30	-3	4,411	-0.07%
2020/08/27	7	29.47	0	0.00	28.85	7	4,311	0.16%
2020/08/26	1	30.25	2	30.60	30.50	-1	4,177	-0.02%
2020/08/25	3	29.90	1	29.60	29.35	2	4,073	0.05%
2020/08/20	2	27.15	0	0.00	27.80	2	3,938	0.05%
2020/08/19	0	0.00	1	28.60	28.20	-1	3,933	-0.03%
2020/08/18	4	28.05	1	28.40	28.30	3	3,879	0.08%
2020/08/17	2	27.20	3	27.30	27.25	-1	3,747	-0.03%
2020/08/14	0	0.00	1	26.15	26.20	-1	3,585	-0.03%
2020/08/12	0	0.00	1	26.70	26.65	-1	3,510	-0.03%
2020/08/10	1	26.55	0	0.00	25.80	1	3,430	0.03%
2020/08/03	3	25.00	0	0.00	24.85	3	3,289	0.09%
2020/07/30	2	25.30	2	25.00	25.15	0	3,284	0.00%
2020/07/29	0	0.00	2	24.45	24.55	-2	3,305	-0.06%
2020/07/24	2	25.60	1	25.25	25.00	1	3,226	0.03%
2020/07/23	3	25.90	3	25.17	26.20	0	3,079	0.00%
2020/07/22	4	25.10	6	24.84	24.70	-2	2,912	-0.07%
2020/07/17	0	0.00	1	24.00	23.55	-1	2,601	-0.04%
2020/07/16	1	23.75	0	0.00	23.75	1	2,556	0.04%
2020/07/15	3	24.23	1	24.70	23.45	2	2,543	0.08%
2020/07/14	1	23.10	0	0.00	23.20	1	2,477	0.04%
2020/07/10	0	0.00	3	24.40	23.50	-3	2,469	-0.12%
2020/07/09	4	24.41	1	24.00	24.30	3	2,435	0.12%
2020/07/08	0	0.00	3.2	23.83	23.75	-3.2	2,352	-0.14%
2020/07/07	4	23.76	0	0.00	23.85	4	2,319	0.17%
2020/07/06	1	23.05	3	23.80	24.00	-2	2,289	-0.09%
2020/07/03	0	0.00	1	23.20	23.05	-1	2,209	-0.05%
2020/06/30	0	0.00	1	22.10	22.20	-1	2,167	-0.05%
2020/06/29	3	22.18	0	0.00	22.05	3	2,194	0.14%
2020/06/17	1	22.30	0	0.00	22.20	1	2,213	0.05%
2020/06/15	2	22.45	2	22.20	22.05	0	2,247	0.00%
2020/06/12	2	21.80	2	21.90	22.05	0	2,240	0.00%
2020/06/11	0	0.00	1	22.55	22.35	-1	2,232	-0.04%
2020/06/10	1	23.50	4	23.60	23.30	-3	2,197	-0.14%
2020/06/09	2	23.55	2	22.80	23.25	0	2,215	0.00%
2020/06/08	6	24.63	2	23.45	23.40	4	2,204	0.18%
2020/06/05	0	0.00	2	22.25	24.00	-2	2,062	-0.10%
2020/06/04	0	0.00	2	21.65	21.85	-2	1,983	-0.10%
2020/06/01	0	0.00	5	21.48	21.55	-5	1,993	-0.25%
2020/05/29	2	21.50	0	0.00	21.40	2	1,983	0.10%
2020/05/28	3	21.28	2	21.20	20.95	1	1,969	0.05%
2020/05/27	0	0.00	2	20.58	20.70	-2	1,917	-0.10%
2020/05/26	3	21.02	0	0.00	20.80	3	1,930	0.16%
2020/05/22	1	20.50	0	0.00	20.60	1	1,818	0.06%
2020/05/15	1	19.95	0	0.00	20.10	1	1,847	0.05%
2020/05/14	0	0.00	3	20.20	20.20	-3	1,834	-0.16%
2020/05/13	3	20.75	0	0.00	20.40	3	1,831	0.16%
2020/05/12	0	0.00	8	20.32	20.45	-8	1,829	-0.44%
2020/05/11	3	20.40	5	20.35	20.35	-2	1,837	-0.11%
2020/05/06	1	19.80	4	19.90	19.70	-3	1,897	-0.16%
2020/05/05	14	20.03	0	0.00	20.05	14	1,956	0.72%
2020/05/04	0	0.00	4	19.00	19.10	-4	2,125	-0.19%
2020/04/30	0	0.00	2	19.50	19.50	-2	2,231	-0.09%
2020/04/28	1	18.70	0	0.00	18.90	1	2,305	0.04%
2020/04/27	2	18.70	0	0.00	18.55	2	2,399	0.08%
2020/04/24	0	0.00	3	18.25	18.40	-3	2,479	-0.12%
2020/04/23	1	18.50	0	0.00	18.35	1	2,525	0.04%
2020/04/22	5	18.25	0	0.00	18.60	5	2,576	0.19%
2020/04/21	1	18.90	0	0.00	18.25	1	2,619	0.04%
2020/04/20	0	0.00	3	18.60	18.90	-3	2,686	-0.11%
2020/04/17	3	19.50	5	19.25	18.90	-2	2,819	-0.07%
2020/04/16	5	18.77	0	0.00	18.80	5	2,760	0.18%
2020/04/14	0	0.00	5	18.30	18.35	-5	2,779	-0.18%
2020/04/10	5	17.81	0	0.00	18.20	5	2,819	0.18%
2020/04/07	0	0.00	3	16.95	17.30	-3	2,802	-0.11%
2020/04/06	3	16.65	0	0.00	16.70	3	2,793	0.11%
2020/03/30	0	0.00	2	15.50	16.20	-2	2,792	-0.07%
2020/03/27	2	16.45	5	15.95	15.80	-3	2,861	-0.10%
2020/03/26	5	15.67	7	15.30	15.75	-2	2,832	-0.07%
2020/03/25	7	15.45	3	15.30	15.40	4	2,816	0.14%
2020/03/24	1	14.85	0	0.00	14.90	1	2,797	0.04%
2020/03/23	0	0.00	2	13.95	14.10	-2	2,789	-0.07%
2020/03/20	4	14.40	0	0.00	14.60	4	2,780	0.14%
2020/03/17	0	0.00	9	15.10	15.10	-9	2,713	-0.33%
2020/03/16	9	16.57	0	0.00	15.85	9	2,692	0.33%
2020/03/11	1	18.70	5	19.05	18.60	-4	2,580	-0.16%
2020/03/10	5	19.10	0	0.00	19.10	5	2,552	0.20%
2020/03/09	0	0.00	5	19.80	19.05	-5	2,522	-0.20%
2020/03/05	5	19.70	0	0.00	20.10	5	2,498	0.20%
2020/03/04	0	0.00	5	19.50	19.30	-5	2,483	-0.20%
2020/03/03	5	19.80	0	0.00	19.50	5	2,478	0.20%
2020/02/27	1	19.70	0	0.00	19.70	1	2,438	0.04%
2020/02/14	0	0.00	3	20.25	20.50	-3	2,315	-0.13%
2020/02/13	4	20.76	0	0.00	20.20	4	2,307	0.17%
2020/02/06	1	21.35	6	20.81	21.10	-5	2,171	-0.23%
2020/02/05	5	22.55	0	0.00	21.00	5	2,089	0.24%
2020/01/30	0	0.00	1	20.85	20.90	-1	1,642	-0.06%
2020/01/16	0	0.00	6	20.15	19.65	-6	1,403	-0.43%
2020/01/13	0	0.00	5	18.70	19.00	-5	1,223	-0.41%
2019/12/13	0.1	17.20	0	0.00	17.20	0.1	1,058	0.01%
2019/11/20	1	17.20	0	0.00	17.30	1	1,293	0.08%
2019/11/15	2	17.45	2	17.35	17.45	0	1,282	0.00%
2019/11/14	4.1	17.40	4	17.35	17.30	0.1	1,286	0.01%
2019/11/08	4	17.15	5	17.29	17.35	-1	1,251	-0.08%
2019/11/07	4	17.10	4	17.05	17.05	0	1,250	0.00%
2019/11/04	2	17.05	2	17.00	17.00	0	1,264	0.00%
2019/09/26	10	17.42	8	17.25	17.20	2	1,458	0.14%
2019/09/24	0	0.00	1	17.50	17.50	-1	1,408	-0.07%
2019/09/23	1	17.75	0	0.00	17.75	1	1,401	0.07%
2019/09/20	0	0.00	1	17.60	17.65	-1	1,396	-0.07%
2019/09/19	5	17.60	0	0.00	17.45	5	1,383	0.36%
2019/09/18	4	17.93	0	0.00	17.90	4	1,341	0.30%
2019/09/17	1	18.20	10	18.20	18.15	-9	1,283	-0.70%
2019/09/03	10	16.75	0	0.00	16.60	10	1,213	0.82%
2019/07/31	0	0.00	1	18.15	18.20	-1	1,308	-0.08%
2019/07/16	4	17.58	4	17.60	17.60	0	1,244	0.00%
2019/07/12	2	17.35	2	17.30	17.35	0	1,212	0.00%
2019/07/10	4	17.20	4	17.10	17.15	0	1,182	0.00%
2019/06/10	0	0.00	6	16.96	17.00	-6	1,228	-0.49%
2019/05/24	4	16.35	4	16.28	16.25	0	1,197	0.00%
2019/05/22	4	16.55	4	16.35	16.25	0	1,206	0.00%
2019/05/20	11	16.59	6	16.60	16.65	5	1,162	0.43%
2019/05/17	8	16.20	8	16.13	16.15	0	1,114	0.00%
2019/05/16	4	16.35	4	16.28	16.35	0	1,111	0.00%
2019/05/15	4	15.95	4	16.28	16.60	0	1,089	0.00%
2019/05/13	4	15.80	4	15.60	15.70	0	1,053	0.00%
2019/05/03	0	0.00	1	15.85	15.85	-1	1,118	-0.09%
2019/05/02	4	15.75	3	15.75	15.75	1	1,112	0.09%
2019/04/29	0	0.00	2	15.45	15.45	-2	1,112	-0.18%
2019/04/25	4	15.40	4	15.63	15.55	0	1,093	0.00%
2019/04/23	0	0.00	2	15.55	15.60	-2	1,057	-0.19%
2019/04/22	4	15.60	0	0.00	15.70	4	1,051	0.38%
2019/02/13	0	0.00	12	14.10	14.10	-12	1,042	-1.15%
2019/01/29	2	13.55	0	0.00	13.60	2	942	0.21%
2019/01/25	5	13.45	0	0.00	13.40	5	941	0.53%
2019/01/24	5	13.45	0	0.00	13.40	5	927	0.54%
2019/01/10	0	0.00	2	13.50	13.40	-2	973	-0.21%
2018/12/24	2	13.90	2	14.00	13.90	0	979	0.00%
2018/11/22	4	13.75	4	13.50	13.30	0	1,068	0.00%
2018/11/21	4	13.50	5	13.44	13.60	-1	1,050	-0.10%
2018/11/19	1	12.30	1	12.80	12.80	0	1,028	0.00%
2018/11/14	1	13.00	0	0.00	12.85	1	1,038	0.10%
2018/11/07	4	12.50	4	12.50	12.60	0	1,077	0.00%
2018/11/06	0	0.00	5	12.15	12.05	-5	1,084	-0.46%
2018/10/31	9	12.01	4	11.95	11.85	5	1,134	0.44%
2018/10/23	4	12.75	4	12.55	12.60	0	1,179	0.00%
2018/10/11	2	12.60	0	0.00	12.60	2	1,385	0.14%
2018/10/03	0	0.00	2	15.20	15.10	-2	1,408	-0.14%
2018/09/27	0	0.00	2	15.30	15.10	-2	1,395	-0.14%
2018/09/26	2	15.20	0	0.00	15.10	2	1,396	0.14%
2018/09/05	0	0.00	1	14.30	14.35	-1	2,629	-0.04%
2018/08/23	2	14.00	0	0.00	14.15	2	3,097	0.06%
2018/08/01	0	0.00	1	15.60	15.60	-1	4,007	-0.02%
2018/07/30	1	15.90	2	15.60	15.65	-1	4,069	-0.02%
2018/07/18	2	15.00	0	0.00	15.05	2	4,584	0.04%
2018/07/03	1	15.55	1	15.65	15.30	0	6,618	0.00%
2018/06/27	0	0.00	1	16.10	16.00	-1	7,643	-0.01%
2018/06/26	1	15.50	0	0.00	15.80	1	7,791	0.01%
2018/06/25	1	16.10	2	16.60	16.00	-1	7,764	-0.01%
2018/06/22	1	16.65	0	0.00	16.60	1	7,797	0.01%
2018/06/20	0	0.00	3	17.32	17.10	-3	7,758	-0.04%
2018/06/19	2	17.95	2	18.05	17.60	0	7,668	0.00%
2018/06/14	24	18.04	31	18.70	17.45	-7	7,444	-0.09%
2018/06/13	12	17.53	0	0.00	17.80	12	6,981	0.17%
2018/06/11	0	0.00	1	16.15	16.30	-1	6,728	-0.01%
2018/06/04	0	0.00	8	16.05	15.90	-8	6,479	-0.12%
2018/06/01	3	15.53	2	16.20	15.90	1	6,391	0.02%
2018/05/31	3	15.83	2	15.65	15.80	1	6,356	0.02%
2018/05/30	2	15.63	13	16.10	16.25	-11	6,285	-0.18%
2018/05/29	7	15.54	1	15.50	15.40	6	6,194	0.10%
2018/05/28	0	0.00	3	15.35	15.30	-3	6,143	-0.05%
2018/05/25	0	0.00	1	15.30	15.60	-1	6,129	-0.02%
2018/05/22	10	15.55	0	0.00	15.50	10	6,055	0.17%
2018/05/16	0	0.00	6	16.43	16.30	-6	5,964	-0.10%
2018/05/15	3	16.93	3	16.87	16.50	0	5,978	0.00%
2018/05/09	2	15.30	2	15.80	16.35	0	5,533	0.00%
2018/05/02	0	0.00	1	15.00	15.05	-1	5,146	-0.02%
2018/04/27	2	16.65	2	16.60	16.65	0	4,998	0.00%
2018/04/26	0	0.00	1	16.25	16.25	-1	4,934	-0.02%
2018/04/23	0	0.00	5	17.30	17.10	-5	4,673	-0.11%
2018/04/20	0	0.00	1	17.25	17.25	-1	4,666	-0.02%
2018/04/13	5	17.10	0	0.00	16.00	5	4,468	0.11%
2018/04/11	6	17.94	0	0.00	17.95	6	4,538	0.13%
2018/04/10	52	18.70	46	18.66	17.55	6	4,377	0.14%
2018/04/03	7	15.94	5	16.31	16.65	2	3,038	0.07%
2018/03/31	2	13.80	0	0.00	13.80	2	2,368	0.08%
2018/02/23	0	0.00	1	11.05	11.10	-1	2,424	-0.04%
2018/02/08	4	11.10	4	10.95	11.05	0	2,412	0.00%
2018/02/07	3	11.05	2	11.00	10.80	1	2,378	0.04%
2018/01/18	0	0.00	20	12.20	12.25	-20	2,252	-0.89%
2018/01/16	10	12.55	0	0.00	12.30	10	2,185	0.46%
2018/01/10	0	0.00	10	12.30	12.35	-10	2,192	-0.46%
2018/01/05	20	12.48	0	0.00	12.30	20	2,172	0.92%
2018/01/03	0	0.00	1	12.00	11.90	-1	1,999	-0.05%