亞翔 (6139)-凱基-竹北券商分點個股進出

台股 » 個股 » 亞翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞翔

(6139)

可現股當沖

股價
227.0
漲跌
▲5.5
漲幅
+2.48%
成交量
7,126張
產業
上市其他電子類股
296人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞翔 (6139)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	11.1	224.75	13	225.77	227.00	-1.9	10,463	-0.02%
2024/05/21	17	221.24	10	220.45	221.50	7	10,420	0.07%
2024/05/20	13.6	218.79	21	221.05	215.50	-7.4	10,360	-0.07%
2024/05/17	3.1	223.18	1	226.50	222.00	2.1	10,210	0.02%
2024/05/16	16.2	230.70	2	230.25	226.00	14.2	10,214	0.14%
2024/05/15	3.5	228.21	2	228.25	229.00	1.5	10,328	0.01%
2024/05/14	2.2	219.60	11	224.45	223.50	-8.8	10,406	-0.08%
2024/05/13	10.3	232.12	16.1	242.92	229.50	-5.8	10,329	-0.06%
2024/05/10	3.1	251.16	7	252.71	255.00	-3.9	10,346	-0.04%
2024/05/09	20.5	255.63	10.2	248.81	248.00	10.3	10,409	0.10%
2024/05/08	10.4	248.23	12	251.71	255.00	-1.6	10,555	-0.02%
2024/05/07	9	250.11	3	247.67	246.00	6	10,556	0.06%
2024/05/06	3.1	256.65	12	255.96	254.50	-8.9	10,516	-0.08%
2024/05/03	22	259.62	17.4	258.18	253.00	4.6	10,481	0.04%
2024/05/02	9.1	275.04	4	269.88	267.00	5.1	10,376	0.05%
2024/04/30	7.1	271.78	7	269.86	272.00	0.1	10,381	0.00%
2024/04/29	4	277.23	4.1	279.65	272.00	0	10,321	0.00%
2024/04/26	15.1	269.19	6	267.58	265.50	9.1	10,256	0.09%
2024/04/25	16.1	294.71	1	302.12	288.00	15.1	10,175	0.15%
2024/04/24	1.5	322.88	4.1	316.46	320.00	-2.6	10,224	-0.03%
2024/04/23	0	0.00	1	281.50	295.50	-1	10,285	-0.01%
2024/04/22	6	299.58	0	0.00	281.00	6	10,384	0.06%
2024/04/19	2	299.00	1	321.42	310.50	1	10,518	0.01%
2024/04/18	6	332.25	0	346.00	326.50	6	10,669	0.06%
2024/04/17	0.1	326.64	3	333.00	341.00	-2.9	10,716	-0.03%
2024/04/16	3	312.33	1.4	300.83	310.00	1.6	10,847	0.02%
2024/04/15	5.2	339.12	1.1	348.14	329.50	4.1	10,864	0.04%
2024/04/12	3.1	356.37	6.1	361.79	366.00	-3	10,863	-0.03%
2024/04/11	2	321.75	6.2	325.56	333.00	-4.2	10,843	-0.04%
2024/04/10	2	299.50	9.2	301.41	303.00	-7.2	10,856	-0.07%
2024/04/09	0	0.00	14.1	295.17	297.50	-14.1	10,902	-0.13%
2024/04/08	24.2	287.70	13.1	290.86	290.50	11.1	11,114	0.10%
2024/04/03	30.4	283.13	30	286.87	283.50	0.3	11,134	0.00%
2024/04/02	35.1	268.68	38	273.78	279.00	-3	10,897	-0.03%
2024/04/01	33.1	252.73	31	255.35	256.50	2.1	10,484	0.02%
2024/03/29	12	230.50	11	232.27	240.50	1	10,134	0.01%
2024/03/28	5.2	220.46	13.4	218.87	226.00	-8.2	9,725	-0.08%
2024/03/27	5.3	204.83	3	207.17	205.50	2.2	9,243	0.02%
2024/03/26	8.2	203.92	4.1	204.08	208.50	4.1	9,064	0.05%
2024/03/25	12.2	207.04	7	210.64	206.00	5.2	8,911	0.06%
2024/03/22	3	203.00	3	205.67	207.50	0	8,520	0.00%
2024/03/21	2	184.00	6.4	184.49	189.00	-4.4	8,455	-0.05%
2024/03/20	3	180.00	14.1	183.58	177.50	-11.1	8,303	-0.13%
2024/03/19	2	178.25	1	178.50	177.50	1	8,166	0.01%
2024/03/18	6	177.00	7	178.56	180.00	-1	8,284	-0.01%
2024/03/15	5	168.10	20	176.25	176.00	-15	8,693	-0.17%
2024/03/14	22.3	168.16	3	162.33	164.00	19.3	8,593	0.22%
2024/03/13	2	177.25	5	178.10	178.00	-3	8,472	-0.04%
2024/03/12	4	178.50	5	179.50	181.00	-1	8,518	-0.01%
2024/03/11	1	174.00	3	174.00	174.00	-2	8,481	-0.02%
2024/03/08	6	174.75	10	177.50	171.50	-4	8,544	-0.05%
2024/03/07	7.8	175.16	1	177.49	175.50	6.7	8,542	0.08%
2024/03/06	1	171.50	8	177.25	180.00	-7	8,532	-0.08%
2024/03/05	3	172.50	4	170.50	173.00	-1	8,508	-0.01%
2024/03/04	19	176.81	10	176.45	171.00	9	8,571	0.11%
2024/03/01	5	174.10	11	174.73	175.50	-6	8,434	-0.07%
2024/02/29	2	167.00	1	167.50	168.50	1	8,366	0.01%
2024/02/27	10	165.70	14	175.89	168.50	-4	8,470	-0.05%
2024/02/26	2	166.00	2	168.75	169.50	0	8,463	0.00%
2024/02/22	6	166.58	0	0.00	165.50	6	8,929	0.07%
2024/02/21	1	167.00	7	169.00	168.00	-6	9,319	-0.06%
2024/02/20	6	164.42	2.2	165.14	164.50	3.8	9,431	0.04%
2024/02/19	9	163.83	0	0.00	163.50	9	9,512	0.09%
2024/02/16	2	167.00	4	167.88	166.50	-2	9,641	-0.02%
2024/02/15	5	165.40	5	170.90	172.00	0	9,652	0.00%
2024/02/05	0	0.00	1	166.50	168.50	-1	9,703	-0.01%
2024/02/02	11	167.14	7	166.64	165.00	4	9,722	0.04%
2024/02/01	13	166.62	2	165.50	165.50	11	9,706	0.11%
2024/01/31	14	172.96	16.4	173.43	171.00	-2.4	9,650	-0.03%
2024/01/30	3	167.50	12	165.04	169.50	-9	9,514	-0.09%
2024/01/29	6	158.75	0	0.00	159.00	6	9,717	0.06%
2024/01/26	4	161.38	1	160.50	160.50	3	9,999	0.03%
2024/01/25	2	163.50	2	161.75	161.00	0	10,225	0.00%
2024/01/24	5	164.70	4	164.63	163.00	1	10,373	0.01%
2024/01/23	4	160.00	2	161.50	160.00	2	10,521	0.02%
2024/01/22	4	159.88	8	159.50	159.00	-4	10,653	-0.04%
2024/01/19	4	166.25	6	168.58	162.50	-2	10,840	-0.02%
2024/01/18	7	164.93	4	166.50	166.00	3	11,104	0.03%
2024/01/17	5	165.80	1	162.00	162.00	4	11,443	0.03%
2024/01/16	5	168.00	0	0.00	167.00	5	11,865	0.04%
2024/01/15	2	169.75	6	170.67	171.50	-4	12,038	-0.03%
2024/01/12	1	163.00	11	165.27	166.50	-10	12,118	-0.08%
2024/01/11	6	157.17	21	159.19	156.50	-15	12,092	-0.12%
2024/01/10	10	160.40	7	160.36	158.50	3	12,111	0.02%
2024/01/09	3	163.17	1	167.50	168.00	2	12,167	0.02%
2024/01/05	6	162.83	2	164.00	164.00	4	12,341	0.03%
2024/01/04	5	162.80	1	163.00	161.00	4	12,379	0.03%
2024/01/03	2	162.50	3	163.50	163.50	-1	12,440	-0.01%
2024/01/02	25	163.76	17	161.44	163.50	8	12,627	0.06%
2023/12/29	6	169.00	18	166.56	170.00	-12	12,496	-0.10%
2023/12/28	9.2	161.09	12	161.38	164.50	-2.8	12,338	-0.02%
2023/12/27	3	156.50	9	156.83	156.00	-6	12,506	-0.05%
2023/12/25	31	156.27	15	155.80	154.00	16	12,861	0.12%
2023/12/22	2	154.75	7	157.07	157.00	-5	12,936	-0.04%
2023/12/21	2	154.50	0	0.00	153.00	2	13,409	0.01%
2023/12/20	4	155.25	4	157.50	154.50	0	13,577	0.00%
2023/12/19	4	155.38	10	156.65	157.00	-6	13,554	-0.04%
2023/12/18	6	158.50	4	161.25	157.50	2	13,517	0.01%
2023/12/15	4	158.87	4	158.38	158.50	0	13,441	0.00%
2023/12/14	10	159.25	1	159.51	159.50	9	13,291	0.07%
2023/12/13	16	161.28	6	160.75	158.50	10	13,204	0.08%
2023/12/12	18	167.03	14	166.32	163.50	4	13,022	0.03%
2023/12/11	0	0.00	20	158.13	158.50	-20	12,488	-0.16%
2023/12/08	3	140.50	8	144.00	144.50	-5	12,398	-0.04%
2023/12/07	4	139.50	4	139.50	138.50	0	12,319	0.00%
2023/12/06	3	134.33	0	0.00	134.00	3	12,309	0.02%
2023/12/05	3	133.00	12	135.96	133.50	-9	12,352	-0.07%
2023/12/04	3	137.50	3	137.00	138.00	0	12,413	0.00%
2023/12/01	2	143.00	12	141.42	141.00	-10	12,363	-0.08%
2023/11/30	7	144.71	14	145.39	146.00	-7	12,275	-0.06%
2023/11/29	27.1	147.79	51	148.47	145.50	-23.9	12,220	-0.20%
2023/11/28	34	147.40	17	147.65	150.00	17	12,149	0.14%
2023/11/27	33	143.00	8	144.56	144.00	25	12,076	0.21%
2023/11/24	8	139.75	4	139.38	140.00	4	11,983	0.03%
2023/11/23	27	148.28	9.1	145.29	141.50	17.9	11,887	0.15%
2023/11/22	6	156.42	12	153.88	157.00	-6	11,568	-0.05%
2023/11/21	15.3	147.30	13	147.88	149.00	2.3	11,343	0.02%
2023/11/20	7	143.07	20	142.40	143.50	-13	11,178	-0.12%
2023/11/17	9	133.50	17	133.79	135.00	-8	10,903	-0.07%
2023/11/16	4	127.88	2	128.50	129.50	2	10,827	0.02%
2023/11/15	9	130.89	5	132.50	129.00	4	10,949	0.04%
2023/11/14	14	131.75	10	133.15	132.50	4	10,997	0.04%
2023/11/13	18	134.14	11	133.32	129.50	7	10,987	0.06%
2023/11/09	8	129.94	5.1	128.92	130.00	2.9	10,915	0.03%
2023/11/08	1	130.50	1	129.02	129.00	0	10,896	0.00%
2023/11/07	4	133.12	9	133.56	130.50	-5	10,918	-0.05%
2023/11/06	13	133.12	8	134.00	133.50	5	10,795	0.05%
2023/11/03	8	134.63	11	137.05	137.50	-3	10,529	-0.03%
2023/11/02	3	129.00	13	131.54	135.00	-10	10,390	-0.10%
2023/11/01	6	126.25	4	123.50	125.00	2	10,218	0.02%
2023/10/31	12	131.92	1	127.00	127.00	11	10,045	0.11%
2023/10/30	4	131.50	3	133.00	133.00	1	9,876	0.01%
2023/10/27	6	133.08	11	130.55	132.00	-5	9,747	-0.05%
2023/10/26	7	133.57	9	132.83	133.50	-2	9,541	-0.02%
2023/10/25	20	130.98	25.1	131.18	133.50	-5.1	9,185	-0.06%
2023/10/24	17	123.91	26.1	122.24	129.00	-9.1	8,658	-0.11%
2023/10/23	16	118.28	8	118.13	117.50	8	8,163	0.10%
2023/10/20	6	116.17	5	116.40	116.00	1	7,903	0.01%
2023/10/19	23.2	111.50	5	113.10	115.50	18.2	7,705	0.24%
2023/10/18	2	109.00	2	108.75	108.00	0	7,543	0.00%
2023/10/17	8.1	111.90	2	112.25	112.00	6.1	7,471	0.08%
2023/10/16	5	112.40	0	113.50	113.50	5	7,284	0.07%
2023/10/13	0	109.50	1	108.50	108.00	-1	7,097	-0.01%
2023/10/12	2	108.25	3	107.00	108.00	-1	7,077	-0.01%
2023/10/11	0	0.00	3	106.83	105.50	-3	7,102	-0.04%
2023/10/06	10	108.65	5	111.70	106.50	5	7,280	0.07%
2023/10/05	3	112.33	0	0.00	110.50	3	7,385	0.04%
2023/10/04	1	111.00	5	112.00	110.50	-4	7,411	-0.05%
2023/10/03	17	115.18	10	115.60	114.50	7	7,271	0.10%
2023/10/02	8	113.00	7	112.93	114.50	1	6,929	0.01%
2023/09/28	3	116.17	4	115.50	117.50	-1	6,749	-0.01%
2023/09/27	5	111.70	8	111.00	115.50	-3	6,589	-0.05%
2023/09/26	15	105.60	12	107.67	111.50	3	6,371	0.05%
2023/09/25	8	99.85	10	98.42	101.50	-2	5,923	-0.03%
2023/09/22	0	0.00	2	91.35	92.30	-2	5,778	-0.03%
2023/09/21	5	88.44	1	88.50	88.50	4	5,716	0.07%
2023/09/20	0	0.00	0	89.90	90.60	0	5,715	0.00%
2023/09/19	1	89.30	0	0.00	88.40	1	5,731	0.02%
2023/09/18	1	90.11	0	0.00	89.30	1	5,741	0.02%
2023/09/15	1	89.70	0	0.00	90.90	1	5,716	0.02%
2023/09/14	1	89.90	1	90.00	90.00	0	5,699	0.00%
2023/09/13	0	87.00	2	87.05	87.30	-2	5,667	-0.03%
2023/09/12	1	92.00	2	89.50	88.80	-1	5,620	-0.02%
2023/09/11	1	93.00	2	92.80	91.10	-1	5,561	-0.02%
2023/09/08	2	93.80	2	93.60	93.00	0	5,501	0.00%
2023/09/07	9	92.61	5	93.38	94.30	4	5,533	0.07%
2023/09/06	1	91.80	3	90.27	91.90	-2	5,497	-0.04%
2023/09/05	1	89.50	0	0.00	89.30	1	5,499	0.02%
2023/09/04	2	91.30	0	0.00	91.80	2	5,581	0.04%
2023/09/01	1	91.00	1	90.90	90.90	0	5,581	0.00%
2023/08/31	2	93.00	4	92.43	92.70	-2	5,585	-0.04%
2023/08/30	0	0.00	1	94.50	92.00	-1	5,535	-0.02%
2023/08/29	2	93.00	0	0.00	93.50	2	5,529	0.04%
2023/08/28	1	91.30	2	91.45	91.00	-1	5,489	-0.02%
2023/08/25	0	96.00	5	95.80	95.30	-5	5,397	-0.09%
2023/08/24	4	95.80	14	94.51	96.10	-10	5,381	-0.19%
2023/08/23	4	92.99	6	94.90	95.20	-2	5,307	-0.04%
2023/08/22	2	92.00	1.2	90.88	92.00	0.8	5,176	0.02%
2023/08/21	9	92.36	11	91.38	91.90	-2	5,072	-0.04%
2023/08/18	7.2	89.89	4	88.70	90.00	3.2	4,849	0.07%
2023/08/17	2	87.30	3	87.97	88.90	-1	4,651	-0.02%
2023/08/16	4	79.70	1	82.00	83.00	3	4,519	0.07%
2023/08/15	5	81.22	1	81.10	80.80	4	4,585	0.09%
2023/08/14	4	77.15	0	0.00	77.20	4	4,581	0.09%
2023/08/11	1	78.00	4	78.33	78.30	-3	4,694	-0.06%
2023/08/10	3	73.73	0	0.00	73.60	3	4,718	0.06%
2023/08/09	2	76.10	2	77.05	76.70	0	4,831	0.00%
2023/08/08	19	73.66	13	79.58	73.10	6	5,211	0.12%
2023/08/04	0	0.00	1	70.60	72.90	-1	5,728	-0.02%
2023/08/02	6	73.67	0	0.00	72.50	6	5,758	0.10%
2023/07/31	2	79.40	1.1	79.56	79.10	1	5,698	0.02%
2023/07/27	0	0.00	0.5	77.80	77.60	-0.5	5,593	-0.01%
2023/07/24	0	0.00	6	80.00	80.00	-6	5,535	-0.11%
2023/07/20	0	0.00	8	79.63	79.20	-8	5,474	-0.15%
2023/07/19	1	79.80	1	79.70	77.30	0	5,443	0.00%
2023/07/18	2	77.35	1	78.28	77.40	1	5,432	0.02%
2023/07/17	10	80.08	13	79.76	79.70	-3	5,399	-0.06%
2023/07/14	8	80.46	28.1	80.90	81.40	-20.1	5,342	-0.38%
2023/07/13	37	81.53	12	79.85	80.80	25	5,255	0.48%
2023/07/12	5	76.70	6	77.50	77.40	-1	4,972	-0.02%
2023/07/11	2	71.00	6	70.83	71.20	-4	4,617	-0.09%
2023/07/10	1	64.90	0	0.00	64.80	1	4,506	0.02%
2023/07/06	4	63.70	0	0.00	63.70	4	4,510	0.09%
2023/07/05	0	0.00	1	66.40	66.00	-1	4,480	-0.02%
2023/07/04	2	66.80	1	67.20	67.10	1	4,508	0.02%
2023/07/03	1	65.50	73	66.10	65.80	-72	4,501	-1.60%
2023/06/30	14	59.93	40	60.90	61.10	-26	4,464	-0.58%
2023/06/29	1	59.10	3	59.37	59.20	-2	4,410	-0.05%
2023/06/28	2	58.60	12	58.88	59.00	-10	4,394	-0.23%
2023/06/27	24	57.67	8	57.40	57.40	16	4,389	0.36%
2023/06/26	20	57.35	8	58.00	58.00	12	4,359	0.28%
2023/06/21	21.1	57.67	15	58.33	58.20	6.1	4,362	0.14%
2023/06/19	16	57.98	0	0.00	57.50	16	4,512	0.35%
2023/06/16	1	58.30	0	0.00	57.80	1	4,517	0.02%
2023/06/15	1	58.10	1	58.90	58.90	0	4,491	0.00%
2023/06/14	3	58.23	0	0.00	58.00	3	4,483	0.07%
2023/06/13	15	57.72	1	57.70	57.80	14	4,456	0.31%
2023/06/12	53	60.59	0	0.00	60.40	53	4,362	1.21%
2023/06/09	0	0.00	1	66.30	67.10	-1	4,305	-0.02%
2023/06/08	12	65.12	3.1	64.81	64.90	8.9	4,290	0.21%
2023/06/06	1	64.00	0	0.00	64.20	1	4,207	0.02%
2023/06/02	5	60.80	0	0.00	60.80	5	4,134	0.12%
2023/05/29	1	65.20	1	64.90	63.80	0	4,320	0.00%
2023/05/25	1	64.00	0	0.00	63.50	1	4,253	0.02%
2023/05/24	1	64.10	1	64.70	64.50	0	4,236	0.00%
2023/05/23	1	65.00	1	64.90	65.20	0	4,193	0.00%
2023/05/22	1	64.30	3	64.80	64.60	-2	4,170	-0.05%
2023/05/19	4	63.25	5	63.92	63.90	-1	4,120	-0.02%
2023/05/18	9	62.12	10	62.22	62.60	-1	3,979	-0.03%
2023/05/17	7	60.12	6	60.92	62.00	1	3,878	0.03%
2023/05/16	6	58.43	4	58.95	59.20	2	3,718	0.05%
2023/05/15	11	56.94	9	57.61	58.00	2	3,620	0.06%
2023/05/12	35	57.74	46	56.24	57.80	-11	3,468	-0.32%
2023/05/11	24	55.51	28	56.01	55.70	-4	3,000	-0.13%
2023/05/10	0	0.00	24	51.78	53.10	-24	2,477	-0.97%
2023/05/09	0	0.00	1	48.10	48.35	-1	2,246	-0.04%
2023/05/08	0	0.00	3	48.07	47.85	-3	2,204	-0.14%
2023/05/05	2	46.15	0	0.00	46.15	2	2,153	0.09%
2023/04/21	11	46.29	2	45.85	44.70	9	2,372	0.38%
2023/04/20	3	45.78	0	0.00	45.20	3	2,354	0.13%
2023/04/18	5	46.60	0	0.00	45.90	5	2,493	0.20%
2023/04/17	2	46.60	0	0.00	46.50	2	2,479	0.08%
2023/04/14	3	46.90	0	0.00	46.85	3	2,485	0.12%
2023/04/13	1	47.50	0	0.00	46.80	1	2,473	0.04%
2023/04/12	2	47.58	1	47.50	47.50	1	2,457	0.04%
2023/04/07	1	48.40	0	0.00	48.25	1	2,514	0.04%
2023/04/06	1	50.30	2	50.20	50.20	-1	2,480	-0.04%
2023/03/31	3	48.28	1	48.65	48.45	2	2,383	0.08%
2023/03/29	3	46.30	0	0.00	46.55	3	2,313	0.13%
2023/03/28	3	46.93	10	46.06	46.15	-7	2,321	-0.30%
2023/03/24	1	47.50	0	0.00	47.50	1	2,302	0.04%
2023/03/23	2	48.40	1	48.55	48.40	1	2,285	0.04%
2023/03/22	3	48.30	8	48.69	48.30	-5	2,261	-0.22%
2023/03/17	5	44.90	0	0.00	45.20	5	2,194	0.23%
2023/03/15	4	46.74	2	45.75	45.65	2	2,232	0.09%
2023/03/14	1	47.00	23	46.32	46.60	-22	2,246	-0.98%
2023/03/13	0	0.00	16	46.07	46.50	-16	2,276	-0.70%
2023/03/09	3	46.00	0	0.00	46.90	3	2,293	0.13%
2023/03/08	0	0.00	1	45.21	45.60	-1	2,258	-0.04%
2023/03/07	0	0.00	5	45.02	45.20	-5	2,288	-0.22%
2023/03/06	1	45.25	0	0.00	45.30	1	2,277	0.04%
2023/03/03	2	46.10	0	0.00	45.25	2	2,257	0.09%
2023/03/02	6	44.80	6	45.80	45.95	0	2,200	0.00%
2023/03/01	0	0.00	5	43.57	43.85	-5	2,066	-0.24%
2023/02/24	0	0.00	2	39.98	40.50	-2	1,975	-0.10%
2023/02/22	0	0.00	1	39.85	39.85	-1	1,973	-0.05%
2023/02/21	0	0.00	2	39.50	39.50	-2	1,963	-0.10%
2023/02/20	8	39.08	0	0.00	39.20	8	1,971	0.41%
2023/02/17	1	39.45	0	0.00	39.55	1	1,968	0.05%
2023/02/16	1	39.30	0	0.00	39.30	1	1,977	0.05%
2023/02/14	0	0.00	5	40.05	40.05	-5	2,103	-0.24%
2023/02/13	1	39.75	0	0.00	39.30	1	2,197	0.05%
2023/02/08	1	42.25	0	0.00	42.05	1	2,139	0.05%
2023/02/02	1	42.20	1	42.20	42.10	0	2,081	0.00%
2023/02/01	1	42.75	5	42.46	42.65	-4	2,062	-0.19%
2023/01/31	1	41.40	0	0.00	42.45	1	2,030	0.05%
2023/01/30	0	0.00	1	40.50	41.35	-1	1,987	-0.05%
2023/01/17	0	0.00	10	39.15	39.15	-10	1,953	-0.51%
2023/01/16	3	39.82	0	0.00	39.70	3	1,932	0.16%
2023/01/13	3	40.30	5	40.38	40.40	-2	1,914	-0.10%
2023/01/12	0	0.00	13	41.73	41.25	-13	1,888	-0.69%
2023/01/11	2	41.85	2	41.50	41.40	0	1,846	0.00%
2023/01/10	0	0.00	2	41.10	41.10	-2	1,788	-0.11%
2023/01/09	10	41.60	10.1	41.25	41.00	-0.1	1,761	-0.01%
2023/01/06	0	0.00	6	39.22	39.85	-6	1,647	-0.36%
2023/01/05	1	38.20	0	0.00	38.20	1	1,572	0.06%
2023/01/04	0	0.00	1	38.60	38.45	-1	1,560	-0.06%
2022/12/29	1	37.95	0	0.00	37.25	1	1,509	0.07%
2022/12/28	0	0.00	1	38.65	38.65	-1	1,458	-0.07%
2022/12/27	2	38.33	1	38.60	38.45	1	1,425	0.07%
2022/12/26	1	38.20	13	38.27	38.50	-12	1,377	-0.87%
2022/12/22	6	37.43	1	37.80	37.40	5	1,334	0.37%
2022/12/20	0	0.00	30	36.07	36.20	-30	1,314	-2.28%
2022/12/19	1.1	37.10	15	36.60	36.75	-13.9	1,301	-1.07%
2022/12/16	7	37.84	1	37.95	37.70	6	1,282	0.47%
2022/12/15	1	38.20	1	38.45	38.35	0	1,265	0.00%
2022/12/14	0	0.00	15	37.87	37.90	-15	1,247	-1.20%
2022/12/13	5	37.80	20	37.50	37.30	-15	1,225	-1.22%
2022/12/12	0	0.00	11	38.11	38.10	-11	1,204	-0.91%
2022/12/09	6	37.52	0	0.00	37.75	6	1,173	0.51%
2022/12/08	5	37.45	15	37.52	37.35	-10	1,145	-0.87%
2022/12/07	5	36.80	35	36.34	36.60	-30	1,109	-2.70%
2022/12/06	0	0.00	48	37.03	37.15	-48	1,069	-4.49%
2022/12/05	19	36.39	8	36.78	36.75	11	1,024	1.07%
2022/12/01	13	34.62	0	0.00	35.15	13	872	1.49%
2022/11/29	0	0.00	25	33.64	33.45	-25	814	-3.07%
2022/11/28	0	0.00	21	32.19	32.90	-21	772	-2.72%
2022/11/24	10	32.53	0	0.00	32.80	10	752	1.33%
2022/11/21	4	32.79	1	32.75	32.20	3	729	0.41%
2022/11/15	0	0.00	2	32.38	32.45	-2	676	-0.30%
2022/11/14	10	31.65	0	0.00	31.65	10	653	1.53%
2022/11/11	3	32.32	78	32.31	32.00	-75	639	-11.72%
2022/11/10	7	32.01	0	0.00	31.75	7	572	1.22%
2022/11/09	14	31.95	1	32.15	32.35	13	496	2.61%
2022/11/07	0	30.15	0	0.00	30.00	0	404	0.00%
2022/11/03	3	29.32	0	0.00	29.55	3	423	0.71%
2022/11/02	0	29.15	0	0.00	29.10	0	421	0.00%
2022/11/01	3	29.00	0	0.00	29.00	3	428	0.70%
2022/10/31	1	28.70	0	0.00	28.70	1	432	0.23%
2022/10/28	2	28.30	0	0.00	28.30	2	436	0.46%
2022/10/21	5	29.34	0	0.00	28.95	5	443	1.13%
2022/10/20	5	29.51	0	0.00	30.95	5	431	1.16%
2022/10/17	0	28.85	0	0.00	28.90	0	416	0.00%
2022/10/14	2	29.05	0	0.00	28.85	2	416	0.48%
2022/10/13	8	28.56	0.2	28.20	28.35	7.9	418	1.87%
2022/10/12	1	29.25	0	0.00	29.25	1	414	0.24%
2022/10/11	4	29.36	0	0.00	29.40	4	411	0.97%
2022/10/07	6	30.40	0	0.00	30.40	6	409	1.46%
2022/10/06	0	30.35	0.3	30.20	30.35	-0.3	407	-0.06%
2022/10/05	1	29.80	0	0.00	29.80	1	406	0.25%
2022/09/29	3	29.02	1	29.25	29.30	2	421	0.47%
2022/09/28	5	28.89	0	0.00	28.45	5	427	1.17%
2022/09/27	4	29.63	0	0.00	29.55	4	423	0.95%
2022/09/26	2.1	29.50	0	0.00	29.55	2.1	427	0.48%
2022/09/22	1	30.40	0	0.00	30.85	1	444	0.23%
2022/09/21	3	31.03	0	0.00	30.90	3	447	0.67%
2022/09/20	1	31.45	0	0.00	31.45	1	450	0.22%
2022/09/16	3	31.65	33	31.47	31.45	-30	456	-6.57%
2022/09/15	1	32.05	0	0.00	31.90	1	458	0.22%
2022/09/14	7	31.41	0	0.00	31.85	7	460	1.52%
2022/09/13	4.1	31.74	0	0.00	31.85	4.1	463	0.89%
2022/09/12	5	31.25	0	0.00	31.50	5	498	1.00%
2022/09/07	5	29.84	0	0.00	29.85	5	593	0.84%
2022/09/05	27	32.30	0	0.00	32.20	27	599	4.50%
2022/09/01	1	32.55	0	0.00	32.55	1	607	0.16%
2022/08/17	1	32.75	0	0.00	32.65	1	682	0.15%
2022/08/16	0	0.00	1	32.30	32.30	-1	675	-0.15%
2022/08/15	9	32.48	0	0.00	32.20	9	671	1.34%
2022/08/12	5	32.19	0	0.00	32.40	5	658	0.76%
2022/08/11	1	32.25	10	32.13	32.15	-9	650	-1.38%
2022/08/09	1	30.70	0	0.00	30.80	1	629	0.16%
2022/08/08	1	30.90	0	0.00	30.60	1	629	0.16%
2022/08/05	1	31.40	0	0.00	31.35	1	623	0.16%
2022/08/04	2	30.80	0	0.00	30.80	2	623	0.32%
2022/08/02	1	30.85	0	0.00	30.85	1	631	0.16%
2022/08/01	5	31.21	0	0.00	31.20	5	642	0.78%
2022/07/29	1	30.20	0	0.00	30.50	1	632	0.16%
2022/07/28	5	30.24	0	0.00	30.30	5	632	0.79%
2022/07/26	2	30.18	0	0.00	30.25	2	634	0.32%
2022/07/25	1	30.50	0	0.00	30.40	1	634	0.16%
2022/07/19	7	30.35	0	0.00	30.15	7	651	1.07%
2022/07/12	2	28.90	0	0.00	28.90	2	684	0.29%
2022/07/08	1	29.40	0	0.00	29.30	1	750	0.13%
2022/07/07	1	29.25	0	0.00	29.35	1	796	0.13%
2022/07/06	3	28.53	0	0.00	28.25	3	792	0.38%
2022/07/05	2	29.00	0	0.00	29.40	2	809	0.25%
2022/07/04	1	28.80	0	0.00	29.00	1	832	0.12%
2022/07/01	4	29.15	0	0.00	28.95	4	836	0.48%
2022/06/30	1	29.60	0	0.00	29.75	1	828	0.12%
2022/06/29	1	30.05	0	0.00	30.15	1	818	0.12%
2022/06/27	2	30.70	0	0.00	30.70	2	837	0.24%
2022/06/22	2	30.00	0	0.00	30.20	2	844	0.24%
2022/06/21	1	31.20	0	0.00	31.15	1	850	0.12%
2022/06/20	3	30.80	0	0.00	30.05	3	847	0.35%
2022/06/17	9	33.19	0	0.00	33.20	9	807	1.11%
2022/06/16	0	0.00	12	33.00	33.00	-12	749	-1.60%
2022/06/14	2	31.93	0	0.00	31.90	2	698	0.29%
2022/06/13	0	0.00	16	32.61	32.40	-16	693	-2.31%
2022/06/10	1	33.25	0	0.00	33.20	1	684	0.15%
2022/06/09	5	33.30	5	33.10	33.10	0	675	0.00%
2022/06/08	1	33.10	8	33.19	33.20	-7	658	-1.06%
2022/06/07	3	32.80	0	0.00	32.75	3	627	0.48%
2022/05/27	15	31.17	0	0.00	31.15	15	622	2.41%
2022/05/19	1	30.35	0	0.00	30.55	1	661	0.15%
2022/05/11	2	30.70	2	30.60	30.80	0	686	0.00%
2022/04/29	0	0.00	1	29.45	29.25	-1	735	-0.14%
2022/04/28	1	29.35	0	0.00	29.15	1	762	0.13%
2022/04/27	2	28.88	0	0.00	29.05	2	795	0.25%
2022/04/25	1	29.80	0	0.00	29.45	1	805	0.12%
2022/04/22	1	30.45	0	0.00	30.30	1	793	0.13%
2022/04/21	3	30.70	0	0.00	30.60	3	791	0.38%
2022/04/18	5	30.96	0	0.00	30.65	5	801	0.62%
2022/04/15	2	32.38	0	0.00	31.45	2	807	0.25%
2022/04/14	0	0.00	1	33.95	33.90	-1	771	-0.13%
2022/04/13	4	33.74	21	33.39	34.15	-17	750	-2.26%
2022/04/12	1	32.35	0	0.00	32.75	1	717	0.14%
2022/04/11	1	32.85	0	0.00	32.55	1	723	0.14%
2022/04/08	4	32.65	0	0.00	33.15	4	723	0.55%
2022/04/07	2	31.85	1	32.35	31.75	1	782	0.13%
2022/04/06	2	31.73	0	0.00	32.00	2	820	0.24%
2022/03/31	2	32.45	0	0.00	31.90	2	901	0.22%
2022/03/30	2	31.85	0	0.00	32.00	2	887	0.23%
2022/03/29	3	31.68	0	0.00	31.50	3	884	0.34%
2022/03/28	3	32.22	0	0.00	32.20	3	880	0.34%
2022/03/25	5	31.83	3	32.20	31.80	2	869	0.23%
2022/03/24	5	31.95	0	0.00	31.90	5	861	0.58%
2022/03/11	0	0.00	20	30.75	30.65	-20	830	-2.41%
2022/03/08	5	29.85	0	0.00	29.80	5	823	0.61%
2022/03/03	0	0.00	15	32.12	32.00	-15	809	-1.85%
2022/03/02	0	0.00	1	31.85	31.90	-1	801	-0.12%
2022/02/23	1	31.55	0	0.00	31.60	1	774	0.13%
2022/02/18	2	31.80	0	0.00	32.00	2	761	0.26%
2022/02/16	3	31.73	0	0.00	31.75	3	762	0.39%
2022/02/15	2	31.53	0	0.00	31.10	2	752	0.27%
2022/02/14	1	30.85	0	0.00	31.00	1	770	0.13%
2022/02/11	5	31.65	0	0.00	31.50	5	768	0.65%
2022/02/10	1	32.10	0	0.00	32.15	1	766	0.13%
2022/02/07	1	30.35	0	0.00	30.40	1	734	0.14%
2022/01/26	1	29.50	0	0.00	29.25	1	731	0.14%
2022/01/24	4	30.35	0	0.00	30.25	4	715	0.56%
2022/01/21	10	31.87	5	32.59	31.65	5	697	0.72%
2022/01/20	14	32.15	0	0.00	32.50	14	672	2.08%
2022/01/19	3	31.23	0	0.00	31.25	3	642	0.47%
2022/01/17	0	0.00	10	30.75	30.70	-10	631	-1.58%
2022/01/14	2	30.58	0	0.00	30.75	2	638	0.31%
2022/01/13	5	31.50	0	0.00	31.45	5	639	0.78%
2022/01/12	0	0.00	10	31.40	31.35	-10	636	-1.57%
2022/01/11	0	0.00	22	32.22	31.65	-22	633	-3.47%
2022/01/10	7	31.84	0.3	31.80	32.00	6.7	622	1.08%
2022/01/06	0	0.00	1	31.20	31.25	-1	607	-0.16%
2022/01/05	5	30.75	10	31.20	30.90	-5	599	-0.83%
2022/01/03	3	32.20	1	32.50	32.05	2	571	0.35%
2021/12/30	2	32.83	25	33.00	32.55	-23	545	-4.21%
2021/12/29	1	31.75	11	32.00	31.80	-10	458	-2.18%
2021/12/28	3	31.08	5	30.85	30.95	-2	414	-0.48%
2021/12/27	3.3	29.95	0	0.00	30.80	3.3	383	0.86%
2021/12/24	2	28.90	0	0.00	29.15	2	336	0.59%
2021/12/23	3	28.42	0	0.00	28.45	3	324	0.93%
2021/12/21	1	28.30	0	0.00	28.30	1	326	0.31%
2021/12/20	2	28.20	1	28.20	28.10	1	325	0.31%
2021/12/17	1	28.20	0	0.00	28.20	1	325	0.31%
2021/12/16	1	28.20	0	0.00	28.25	1	325	0.31%
2021/12/15	1	28.15	0	0.00	28.10	1	323	0.31%
2021/12/14	0	0.00	3	28.10	28.00	-3	323	-0.93%
2021/12/09	0	0.00	0.1	28.30	28.25	-0.1	315	-0.03%
2021/12/08	1	28.35	0	0.00	28.20	1	317	0.32%
2021/12/07	3	28.28	0	0.00	28.45	3	315	0.95%
2021/11/30	2	28.00	0	0.00	28.15	2	371	0.54%
2021/11/29	2	27.90	0	0.00	28.00	2	373	0.54%
2021/11/23	2	28.70	0	0.00	28.65	2	387	0.52%
2021/11/11	3	29.87	0	0.00	29.40	3	375	0.80%
2021/11/03	2	29.03	0	0.00	29.10	2	389	0.51%
2021/11/02	1	29.10	0	0.00	29.10	1	393	0.25%
2021/11/01	0	0.00	2	29.25	29.30	-2	398	-0.50%
2021/10/29	1	29.15	0	0.00	29.15	1	409	0.24%
2021/10/28	1	29.35	0	0.00	29.40	1	444	0.23%
2021/10/27	2	29.53	0	0.00	29.50	2	445	0.45%
2021/10/26	2	29.35	0	0.00	29.30	2	447	0.45%
2021/10/25	2	29.38	0	0.00	29.50	2	448	0.45%
2021/10/22	2	28.68	0	0.00	29.55	2	462	0.43%
2021/10/21	3	28.38	0	0.00	28.10	3	464	0.65%
2021/10/20	3	29.07	0	0.00	29.10	3	485	0.62%
2021/10/19	4	29.30	2	29.00	29.00	2	510	0.39%
2021/10/18	8	28.97	1	29.10	29.15	7	523	1.34%
2021/10/15	3	28.15	2	28.25	28.25	1	521	0.19%
2021/10/14	1	27.55	0	0.00	27.55	1	527	0.19%
2021/10/13	3	26.88	0	0.00	26.90	3	539	0.56%
2021/10/12	3	27.15	0	0.00	27.05	3	552	0.54%
2021/10/08	2	27.90	0	0.00	27.75	2	582	0.34%
2021/10/07	2	27.88	0	0.00	27.70	2	612	0.33%
2021/10/05	5	27.33	0	0.00	27.55	5	696	0.72%
2021/09/30	0	0.00	5	28.60	28.90	-5	735	-0.68%
2021/09/03	6	30.42	0	0.00	30.55	6	767	0.78%
2021/09/02	5	28.85	0	0.00	28.60	5	731	0.68%
2021/08/30	3	30.15	1	31.00	30.10	2	730	0.27%
2021/08/18	0	0.00	10	28.00	29.35	-10	738	-1.35%
2021/08/17	2	28.40	0	0.00	28.35	2	739	0.27%
2021/08/16	0	0.00	10	29.45	28.60	-10	739	-1.35%
2021/08/10	0	0.00	1	30.60	30.15	-1	740	-0.14%
2021/08/09	1	30.90	0	0.00	30.75	1	758	0.13%
2021/08/06	2	31.88	0	0.00	31.70	2	758	0.26%
2021/08/03	2	32.95	0	0.00	32.25	2	817	0.24%
2021/08/02	4	31.15	0	0.00	31.05	4	799	0.50%
2021/07/28	9	31.88	3	33.10	31.90	6	863	0.69%
2021/07/27	2	33.10	0	0.00	33.10	2	874	0.23%
2021/07/26	9	34.15	14	33.80	33.90	-5	892	-0.56%
2021/07/23	4	33.98	0	0.00	33.80	4	901	0.44%
2021/07/22	2	33.53	2	33.40	33.20	0	936	0.00%
2021/07/21	0	0.00	1	33.40	33.15	-1	964	-0.10%
2021/07/20	1	33.40	1	33.20	33.25	0	996	0.00%
2021/07/19	2	33.45	6	33.35	33.75	-4	1,009	-0.40%
2021/07/16	0	0.00	9	33.79	33.55	-9	1,020	-0.88%
2021/07/15	5	33.60	5	33.70	33.90	0	1,022	0.00%
2021/07/14	4	33.58	7	33.59	33.45	-3	1,005	-0.30%
2021/07/13	0	0.00	2	33.35	33.25	-2	992	-0.20%
2021/07/12	2	33.90	35	32.59	32.75	-33	960	-3.44%
2021/07/09	0	0.00	1	32.05	32.00	-1	929	-0.11%
2021/07/08	1	31.25	0	0.00	31.25	1	942	0.11%
2021/07/07	6	30.81	0	0.00	31.05	6	961	0.62%
2021/07/06	5	30.00	0	0.00	30.20	5	979	0.51%
2021/07/02	1	29.65	0	0.00	29.60	1	1,211	0.08%
2021/06/25	4	29.99	0	0.00	30.00	4	1,424	0.28%
2021/06/24	1	29.85	0	0.00	29.85	1	1,425	0.07%
2021/06/21	3	29.52	0	0.00	29.30	3	1,434	0.21%
2021/06/08	3	28.92	0	0.00	28.95	3	1,649	0.18%
2021/06/07	3	28.97	0	0.00	29.05	3	1,667	0.18%
2021/06/03	1	29.65	5	29.80	29.70	-4	1,735	-0.23%
2021/06/02	3	29.45	0	0.00	29.30	3	1,763	0.17%
2021/06/01	3	29.58	3	29.50	29.60	0	1,795	0.00%
2021/05/31	1	28.75	0	0.00	29.10	1	1,810	0.06%
2021/05/28	4	28.63	0	0.00	28.65	4	1,836	0.22%
2021/05/27	2	27.98	0	0.00	28.05	2	1,885	0.11%
2021/05/26	1	28.50	0	0.00	28.50	1	1,896	0.05%
2021/05/25	1	28.30	0	0.00	28.20	1	1,902	0.05%
2021/05/24	1	27.85	0	0.00	28.05	1	1,912	0.05%
2021/05/21	3	27.45	5	27.65	27.60	-2	1,964	-0.10%
2021/05/20	2	27.05	0.6	27.50	27.30	1.4	1,977	0.07%
2021/05/19	0	0.00	0.1	27.40	27.50	-0.1	1,979	-0.01%
2021/05/17	5	24.20	0.1	27.10	25.40	4.9	1,987	0.24%
2021/05/14	0	0.00	3	26.95	26.85	-3	1,967	-0.15%
2021/05/12	5	27.70	3	26.80	26.60	2	1,939	0.10%
2021/05/11	5	29.80	7	28.60	28.75	-2	1,919	-0.10%
2021/05/07	7	30.83	0	0.00	31.00	7	1,893	0.37%
2021/05/04	5	32.00	1	31.30	31.50	4	1,855	0.22%
2021/05/03	14	33.64	2	33.60	32.80	12	1,850	0.65%
2021/04/29	0	0.00	4.1	34.50	34.05	-4.1	1,869	-0.22%
2021/04/28	4	34.84	0.5	34.60	34.40	3.5	1,932	0.18%
2021/04/27	4	34.09	1	34.15	34.30	3	1,909	0.16%
2021/04/26	0	0.00	2	33.95	33.75	-2	1,902	-0.11%
2021/04/22	1	33.20	0	0.00	32.60	1	2,065	0.05%
2021/04/21	18	33.24	4	33.45	33.45	14	2,063	0.68%
2021/04/20	1	32.85	10	32.89	33.00	-9	2,249	-0.40%
2021/04/19	2	33.03	0	0.00	33.00	2	2,262	0.09%
2021/04/15	0	0.00	2	32.70	32.60	-2	2,303	-0.09%
2021/04/14	12	32.30	0	0.00	32.30	12	2,324	0.52%
2021/04/13	1	33.50	0	0.00	33.00	1	2,441	0.04%
2021/04/12	5	33.48	0	0.00	33.40	5	2,437	0.21%
2021/04/09	5	34.28	0	0.00	34.25	5	2,416	0.21%
2021/04/08	10	34.92	0.1	35.25	35.10	9.9	2,375	0.42%
2021/04/07	5	33.73	0	0.00	34.00	5	2,198	0.23%
2021/03/31	10	32.30	10	32.21	32.55	0	2,127	0.00%
2021/03/25	4	31.66	0	0.00	31.55	4	2,087	0.19%
2021/03/24	3	31.72	0	0.00	31.65	3	2,082	0.14%
2021/03/23	2	31.80	0	0.00	31.80	2	2,079	0.10%
2021/03/18	1	33.15	1	32.50	32.50	0	2,037	0.00%
2021/03/17	0	0.00	1	32.20	32.95	-1	1,942	-0.05%
2021/03/15	2	31.80	0	0.00	31.90	2	1,898	0.11%
2021/03/12	0	0.00	5	31.78	32.05	-5	1,893	-0.26%
2021/03/09	5	31.95	5	31.50	31.30	0	1,855	0.00%
2021/03/05	5	32.45	0	0.00	32.20	5	1,775	0.28%
2021/02/25	0	0.00	3	31.05	30.90	-3	1,658	-0.18%
2021/02/24	0	0.00	1	31.40	31.00	-1	1,659	-0.06%
2021/02/23	2	32.40	2	31.95	31.80	0	1,647	0.00%
2021/02/19	0	0.00	1	30.40	30.80	-1	1,577	-0.06%
2021/02/18	0	0.00	2	30.60	30.65	-2	1,573	-0.13%
2021/02/17	0	0.00	2	30.28	30.15	-2	1,565	-0.13%
2021/02/05	2	29.20	0	0.00	29.25	2	1,551	0.13%
2021/02/03	0	0.00	1	29.30	29.10	-1	1,550	-0.06%
2021/02/02	1	29.15	0	0.00	29.10	1	1,554	0.06%
2021/01/26	4	31.10	0	0.00	30.60	4	1,501	0.27%
2021/01/25	0	0.00	2	31.25	31.25	-2	1,486	-0.13%
2021/01/22	2	32.10	0	0.00	32.00	2	1,463	0.14%
2021/01/21	5	33.47	4	33.64	33.50	1	1,417	0.07%
2021/01/18	0	0.00	2	33.20	32.60	-2	1,251	-0.16%
2021/01/15	28	34.58	44	33.78	33.35	-16	1,210	-1.32%
2021/01/14	3	32.65	0	0.00	32.65	3	1,041	0.29%
2021/01/13	9	33.45	18	33.29	32.95	-9	1,015	-0.89%
2021/01/12	3	31.37	3	31.70	32.00	0	812	0.00%
2021/01/11	3	32.23	17	32.16	31.95	-14	789	-1.77%
2021/01/08	6	30.97	0	0.00	31.00	6	749	0.80%
2021/01/07	4	31.54	4	31.26	31.35	0	745	0.00%
2021/01/06	19	32.39	33.2	32.14	31.55	-14.2	716	-1.98%
2021/01/05	4	29.51	0	0.00	30.70	4	562	0.71%
2021/01/04	20	29.55	0	0.00	29.65	20	539	3.71%
2020/12/30	2	29.00	0	0.00	29.60	2	516	0.39%
2020/12/29	0	0.00	29	29.99	29.65	-29	512	-5.66%
2020/12/28	5	30.35	6	30.02	30.00	-1	499	-0.20%
2020/12/22	3	28.35	0	0.00	27.75	3	415	0.72%
2020/12/21	4	28.40	0	0.00	28.30	4	420	0.95%
2020/12/18	5	27.90	0	0.00	27.85	5	417	1.20%
2020/12/15	2	27.50	0	0.00	27.45	2	435	0.46%
2020/12/11	18	27.92	0	0.00	27.70	18	443	4.06%
2020/12/10	0	0.00	8	28.35	28.45	-8	451	-1.77%
2020/12/09	0	0.00	7	28.25	28.30	-7	448	-1.56%
2020/12/07	3	28.30	25	28.20	28.35	-22	452	-4.87%
2020/12/04	2	27.95	0	0.00	27.95	2	447	0.45%
2020/12/01	1	28.05	0	0.00	27.85	1	449	0.22%
2020/11/30	3	28.40	0	0.00	28.25	3	448	0.67%
2020/11/27	3	28.18	0	0.00	28.50	3	450	0.67%
2020/11/26	1	27.45	0	0.00	27.50	1	448	0.22%
2020/11/25	2	27.48	0	0.00	27.45	2	483	0.41%
2020/11/23	4	27.76	0	0.00	27.55	4	613	0.65%
2020/11/19	3	27.15	0	0.00	27.15	3	700	0.43%
2020/11/18	2	27.00	0	0.00	27.10	2	705	0.28%
2020/11/13	3	26.75	0	0.00	26.85	3	830	0.36%
2020/11/09	1	26.40	6	26.60	26.60	-5	900	-0.56%
2020/11/06	1	26.00	0	0.00	26.00	1	904	0.11%
2020/11/05	3	26.05	0	0.00	26.10	3	913	0.33%
2020/11/04	0	0.00	1	26.20	26.10	-1	924	-0.11%
2020/10/28	4	26.25	0	0.00	26.10	4	1,146	0.35%
2020/10/23	1	26.95	0	0.00	26.95	1	1,212	0.08%
2020/10/21	0	0.00	1	26.40	26.50	-1	1,294	-0.08%
2020/10/20	2	26.45	0	0.00	26.35	2	1,359	0.15%
2020/10/19	0	0.00	2	26.75	26.55	-2	1,474	-0.14%
2020/10/15	2	26.25	0	0.00	26.25	2	1,526	0.13%
2020/10/12	0	0.00	10	26.68	26.40	-10	1,744	-0.57%
2020/09/25	3	26.70	0	0.00	26.10	3	2,593	0.12%
2020/09/24	1	27.00	0	0.00	26.70	1	2,604	0.04%
2020/09/16	3	28.75	0	0.00	28.55	3	2,586	0.12%
2020/09/10	10	28.10	0	0.00	27.85	10	2,561	0.39%
2020/09/03	0	0.00	11	28.66	28.45	-11	2,605	-0.42%
2020/09/02	1	28.40	0	0.00	28.40	1	2,603	0.04%
2020/09/01	3	28.00	3	28.00	28.00	0	2,605	0.00%
2020/08/31	2	28.80	0	0.00	28.40	2	2,602	0.08%
2020/08/28	5	29.37	0	0.00	29.30	5	2,602	0.19%
2020/08/26	2	32.28	12	31.78	31.90	-10	2,571	-0.39%
2020/08/25	1	31.90	2	31.38	31.50	-1	2,503	-0.04%
2020/08/20	6	30.09	0	0.00	29.20	6	2,457	0.24%
2020/08/19	7	33.09	4	33.01	33.00	3	2,392	0.13%
2020/08/18	0	0.00	4	33.13	33.10	-4	2,345	-0.17%
2020/08/17	2	32.90	1	33.10	32.90	1	2,303	0.04%
2020/08/14	1	32.70	4	32.50	32.35	-3	2,294	-0.13%
2020/08/13	1	32.10	0	0.00	32.05	1	2,309	0.04%
2020/08/12	6	31.87	0	0.00	31.85	6	2,312	0.26%
2020/08/11	5	32.29	0	0.00	32.15	5	2,301	0.22%
2020/08/07	1	32.65	0	0.00	32.65	1	2,292	0.04%
2020/08/06	0	0.00	3	33.20	33.15	-3	2,277	-0.13%
2020/08/05	7	34.53	1	33.60	33.60	6	2,251	0.27%
2020/08/04	1	32.15	0	0.00	32.30	1	2,108	0.05%
2020/08/03	2	32.45	0	0.00	32.40	2	2,102	0.10%
2020/07/30	3	33.23	4	33.05	33.00	-1	2,105	-0.05%
2020/07/28	2	32.70	38	32.14	31.90	-36	2,055	-1.75%
2020/07/27	2	33.00	0	0.00	33.00	2	2,020	0.10%
2020/07/24	9	33.66	4	33.15	33.05	5	1,975	0.25%
2020/07/23	7	33.41	6	33.46	34.00	1	1,914	0.05%
2020/07/22	5	32.58	4	32.88	32.80	1	1,807	0.06%
2020/07/21	0	0.00	5	32.35	32.30	-5	1,769	-0.28%
2020/07/20	1	31.70	0	0.00	32.35	1	1,751	0.06%
2020/07/17	7	32.98	38	32.99	31.70	-31	1,724	-1.80%
2020/07/16	0	0.00	9	32.05	31.60	-9	1,597	-0.56%
2020/07/15	11	32.22	20	32.18	32.15	-9	1,600	-0.56%
2020/07/14	27	33.67	31	33.23	33.25	-4	1,579	-0.25%
2020/07/13	14	31.77	24	31.86	31.85	-10	1,312	-0.76%
2020/07/10	3	30.97	1	31.00	31.50	2	1,199	0.17%
2020/07/09	1	30.60	0	0.00	30.95	1	1,117	0.09%
2020/07/06	23	29.50	33	30.50	30.50	-10	993	-1.01%
2020/07/03	2	28.48	0	0.00	27.75	2	854	0.23%
2020/06/23	20	27.25	0	0.00	27.00	20	838	2.38%
2020/06/19	0	0.00	1	27.30	27.05	-1	843	-0.12%
2020/06/12	1	26.70	0	0.00	26.95	1	886	0.11%
2020/06/11	4	28.09	1	28.10	27.65	3	886	0.34%
2020/06/04	4	27.96	0	0.00	28.60	4	863	0.46%
2020/06/03	25	28.05	15	27.77	28.30	10	835	1.20%
2020/06/02	5	26.39	0	0.00	26.70	5	767	0.65%
2020/05/27	5	26.19	0	0.00	26.15	5	770	0.65%
2020/05/20	0	0.00	1	26.40	25.80	-1	829	-0.12%
2020/05/19	11	25.89	0	0.00	25.75	11	805	1.37%
2020/05/08	1	25.85	0	0.00	25.85	1	861	0.12%
2020/05/06	3	26.40	0	0.00	26.30	3	854	0.35%
2020/04/30	3	25.62	0	0.00	25.70	3	849	0.35%
2020/04/29	2	25.33	0	0.00	25.30	2	849	0.24%
2020/04/24	3	24.90	2	24.95	24.90	1	898	0.11%
2020/04/22	2	25.15	1	25.05	25.05	1	906	0.11%
2020/04/21	3	25.53	0	0.00	25.25	3	907	0.33%
2020/04/17	9	25.36	0	0.00	26.20	9	933	0.96%
2020/04/16	1	24.90	0	0.00	24.40	1	877	0.11%
2020/04/15	5	24.80	0	0.00	25.05	5	868	0.58%
2020/03/31	0	0.00	1	21.75	21.80	-1	957	-0.10%
2020/03/30	1	21.30	0	0.00	21.80	1	974	0.10%
2020/03/26	0	0.00	8	21.60	21.55	-8	1,105	-0.72%
2020/03/19	3	20.10	0	0.00	19.20	3	1,598	0.19%
2020/03/17	5	21.35	0	0.00	21.25	5	1,779	0.28%
2020/03/12	1	25.85	0	0.00	25.40	1	1,796	0.06%
2020/03/06	5	29.39	0	0.00	29.00	5	1,760	0.28%
2020/02/27	1	28.80	0	0.00	28.60	1	1,718	0.06%
2020/02/25	2	31.10	0	0.00	31.00	2	1,684	0.12%
2020/02/24	1	30.00	0	0.00	30.15	1	1,657	0.06%
2020/02/21	1	30.40	0	0.00	30.25	1	1,646	0.06%
2020/02/18	2	30.85	0	0.00	30.50	2	1,634	0.12%
2020/02/17	0	0.00	30	29.50	30.45	-30	1,621	-1.85%
2020/02/13	0	0.00	10	30.70	30.65	-10	1,596	-0.63%
2020/02/07	2	30.40	0	0.00	30.30	2	1,563	0.13%
2020/02/03	18	29.28	0	0.00	29.50	18	1,526	1.18%
2020/01/20	5	33.10	5	33.00	32.70	0	1,475	0.00%
2020/01/14	2	32.70	2	32.90	32.70	0	1,428	0.00%
2020/01/13	12	31.20	0	0.00	32.70	12	1,433	0.84%
2020/01/09	0	0.00	1	30.45	30.65	-1	1,404	-0.07%
2019/12/30	5	31.80	3	31.92	31.70	2	1,299	0.15%
2019/12/27	0	0.00	6	31.65	31.60	-6	1,289	-0.47%
2019/12/26	1	32.15	0	0.00	31.85	1	1,282	0.08%
2019/12/24	0	0.00	4	32.75	32.00	-4	1,226	-0.33%
2019/12/23	3	33.12	0	0.00	33.15	3	1,167	0.26%
2019/12/20	10	32.91	1	33.05	32.70	9	1,084	0.83%
2019/12/19	22	32.99	139	32.55	32.80	-117	1,011	-11.57%	大賣/鉅額交易
2019/12/18	6	29.89	9	30.08	31.05	-3	677	-0.44%
2019/12/17	0	0.00	1	28.30	28.25	-1	579	-0.17%
2019/12/16	2	28.80	3	29.15	28.85	-1	564	-0.18%
2019/12/13	0	0.00	1	29.30	28.85	-1	551	-0.18%
2019/12/12	9	29.60	29	29.70	29.50	-20	495	-4.04%
2019/12/11	1	26.70	0	0.00	28.00	1	341	0.29%
2019/12/10	0	0.00	1	26.35	26.45	-1	297	-0.34%
2019/11/21	4	25.25	0	0.00	25.30	4	277	1.44%
2019/11/19	16	25.40	0	0.00	25.50	16	275	5.81%
2019/11/18	0.2	25.45	0	0.00	25.40	0.2	271	0.07%
2019/11/12	0.1	25.05	0	0.00	25.05	0.1	257	0.04%
2019/11/06	1	25.20	0	0.00	25.15	1	269	0.37%
2019/10/16	0	0.00	1	25.10	25.05	-1	185	-0.54%
2019/10/14	0	0.00	1	25.15	25.10	-1	182	-0.55%
2019/09/27	0.1	24.90	0	0.00	24.90	0.1	181	0.06%
2019/09/25	0.1	25.50	0	0.00	25.50	0.1	181	0.05%
2019/09/03	2	25.05	0	0.00	25.15	2	166	1.20%
2019/08/29	0.1	25.05	0	0.00	25.05	0.1	162	0.08%
2019/07/25	5	28.70	0	0.00	28.95	5	315	1.59%
2019/07/18	0	0.00	1	27.90	27.90	-1	307	-0.33%
2019/07/15	1	28.05	5	28.05	28.00	-4	307	-1.30%
2019/07/10	0	0.00	1	28.20	28.25	-1	312	-0.32%
2019/07/04	0	0.00	1	27.80	27.80	-1	316	-0.32%
2019/06/13	1.1	27.25	0	0.00	27.25	1.1	345	0.31%
2019/05/27	5	27.75	0	0.00	27.90	5	411	1.21%
2019/05/15	0	0.00	5.3	29.43	29.60	-5.3	443	-1.18%
2019/05/14	1	30.00	0	0.00	29.95	1	418	0.24%
2019/05/13	0	0.00	2	28.78	29.00	-2	356	-0.56%
2019/04/19	0.1	28.05	0	0.00	28.05	0.1	312	0.04%
2019/04/09	0	0.00	1	28.85	28.85	-1	295	-0.34%
2019/03/27	0	0.00	1	29.20	29.00	-1	287	-0.35%
2019/03/14	1	28.15	0	0.00	28.20	1	270	0.37%
2019/03/05	7	29.89	5	30.15	29.25	2	273	0.73%
2019/02/26	1	28.90	3	29.00	28.95	-2	227	-0.88%
2019/02/25	1	29.30	0	0.00	29.30	1	219	0.45%
2019/02/19	1	28.10	1	27.85	27.85	0	178	0.00%
2019/02/18	4	27.70	4	27.91	28.05	0	169	0.00%
2019/02/14	0	0.00	2	26.05	26.45	-2	142	-1.40%
2019/02/12	0.2	25.85	0	0.00	25.80	0.2	140	0.12%
2019/02/11	2	25.75	0	0.00	25.50	2	141	1.42%
2019/01/30	0	0.00	1	25.95	26.00	-1	137	-0.73%
2019/01/21	1	26.15	0	0.00	26.30	1	140	0.71%
2019/01/09	2	25.70	0	0.00	25.95	2	160	1.24%
2018/12/28	0	0.00	1	25.50	25.50	-1	199	-0.50%
2018/12/13	1	26.75	0	0.00	26.70	1	217	0.46%
2018/12/11	0	0.00	3	26.80	26.80	-3	216	-1.38%
2018/12/06	2	27.05	0	0.00	26.90	2	220	0.91%
2018/11/30	3	27.30	0	0.00	27.25	3	224	1.33%
2018/11/29	1	27.10	0	0.00	27.15	1	229	0.44%
2018/11/28	1	26.50	0	0.00	26.85	1	241	0.41%
2018/11/22	2	26.00	0	0.00	26.05	2	435	0.46%
2018/11/21	2	26.00	0	0.00	26.15	2	435	0.46%
2018/11/05	1	25.60	0	0.00	25.45	1	526	0.19%
2018/10/30	2	24.45	0	0.00	24.60	2	532	0.38%
2018/10/26	3	25.07	0	0.00	25.05	3	562	0.53%
2018/10/25	2	25.43	0	0.00	25.10	2	564	0.35%
2018/10/23	1	27.15	0	0.00	27.20	1	561	0.18%
2018/10/22	3	27.87	0	0.00	28.05	3	563	0.53%
2018/10/16	0	0.00	1	26.90	26.90	-1	593	-0.17%
2018/10/12	3	25.38	5	25.50	26.10	-2	617	-0.32%
2018/10/11	4	26.06	2	26.00	25.95	2	610	0.33%
2018/10/03	1	30.80	0	0.00	30.70	1	588	0.17%
2018/10/01	0	0.00	5	31.17	31.20	-5	592	-0.84%
2018/09/20	1	31.10	0	0.00	31.10	1	613	0.16%
2018/09/18	0	0.00	2	31.50	31.30	-2	619	-0.32%
2018/09/17	1	31.70	0	0.00	31.70	1	626	0.16%
2018/09/07	2	31.30	15	31.30	31.20	-13	659	-1.97%
2018/09/06	0	0.00	1	32.50	32.50	-1	656	-0.15%
2018/09/04	1	33.20	3	33.20	33.25	-2	680	-0.29%
2018/09/03	2	32.98	0	0.00	32.90	2	673	0.30%
2018/08/31	1	33.70	0	0.00	33.60	1	670	0.15%
2018/08/30	15	33.64	7	33.59	33.95	8	662	1.21%
2018/08/28	1	30.85	0	0.00	30.85	1	512	0.19%
2018/08/27	1	30.30	1	30.40	30.35	0	519	0.00%
2018/08/24	1	29.95	0	0.00	29.90	1	530	0.19%
2018/08/20	1	31.40	0	0.00	31.40	1	511	0.20%
2018/08/14	1	32.00	0	0.00	31.95	1	541	0.18%
2018/08/10	2	33.20	0	0.00	33.20	2	555	0.36%
2018/08/03	3	33.10	0	0.00	33.15	3	781	0.38%
2018/08/02	7	33.10	8	32.80	33.10	-1	797	-0.13%
2018/07/19	8	32.50	0	0.00	32.30	8	985	0.81%
2018/07/11	0	0.00	3	31.95	31.85	-3	1,105	-0.27%
2018/07/09	1	31.80	0	0.00	31.75	1	1,328	0.08%
2018/07/04	1	32.50	0	0.00	32.35	1	1,462	0.07%
2018/07/02	1	33.35	0	0.00	33.35	1	1,488	0.07%
2018/06/26	3	33.80	0	0.00	33.40	3	1,639	0.18%
2018/06/21	1	33.85	0	0.00	33.70	1	1,674	0.06%
2018/06/14	2	34.80	0	0.00	34.75	2	1,934	0.10%
2018/06/06	0	0.00	8	34.90	34.85	-8	1,986	-0.40%
2018/06/05	2	34.95	0	0.00	34.85	2	1,984	0.10%
2018/05/29	3	34.78	0	0.00	34.70	3	1,949	0.15%
2018/05/25	4	34.93	0	0.00	34.90	4	1,943	0.21%
2018/05/21	0	0.00	10	34.75	34.80	-10	1,999	-0.50%
2018/05/17	1	35.10	0	0.00	35.20	1	1,998	0.05%
2018/05/16	12	35.28	0	35.60	35.00	12	1,988	0.60%
2018/05/15	4	37.76	0	0.00	37.65	4	1,899	0.21%
2018/05/14	0	0.00	2	38.10	37.80	-2	1,873	-0.11%
2018/05/10	3	37.38	0	0.00	37.60	3	1,817	0.17%
2018/05/09	0	0.00	1	37.55	37.55	-1	1,804	-0.06%
2018/05/08	1	37.05	0	0.00	37.05	1	1,786	0.06%
2018/05/07	1	37.30	0	0.00	37.60	1	1,778	0.06%
2018/05/04	2	37.11	2	37.80	37.55	0	1,751	0.00%
2018/04/26	4	37.14	2	36.55	36.50	2	1,674	0.12%
2018/04/25	0	0.00	2	36.25	36.45	-2	1,621	-0.12%
2018/04/24	1	36.35	0	0.00	36.20	1	1,622	0.06%
2018/04/20	0	0.00	1	36.10	37.30	-1	1,577	-0.06%
2018/04/17	1	36.45	0	0.00	35.85	1	1,561	0.06%
2018/04/16	1	37.05	6	37.24	36.55	-5	1,575	-0.32%
2018/04/13	12	38.58	6	38.73	37.80	6	1,560	0.38%
2018/04/12	1	37.10	1	37.20	37.50	0	1,443	0.00%
2018/04/11	2	36.63	0	0.00	37.10	2	1,532	0.13%
2018/04/10	3	36.65	1	36.55	36.75	2	1,671	0.12%
2018/04/02	1	36.60	1	36.45	36.60	0	1,738	0.00%
2018/03/31	1	37.20	2	36.73	36.95	-1	1,713	-0.06%
2018/03/30	0	0.00	1	34.90	35.00	-1	1,602	-0.06%
2018/03/29	0	0.00	1	35.00	35.00	-1	1,599	-0.06%
2018/03/26	1	36.00	0	0.00	35.40	1	1,593	0.06%
2018/03/20	1	37.50	11	37.14	37.70	-10	1,448	-0.69%
2018/03/14	1	35.50	1	35.70	35.45	0	1,377	0.00%
2018/03/13	8	36.31	0	0.00	36.00	8	1,408	0.57%
2018/03/12	0	0.00	1	35.65	36.00	-1	1,379	-0.07%
2018/03/01	1	35.15	0	0.00	35.10	1	1,442	0.07%
2018/02/27	2	35.18	1	35.15	35.10	1	1,452	0.07%
2018/02/23	1	35.60	3	35.98	35.60	-2	1,457	-0.14%
2018/02/22	0	0.00	11	34.16	35.25	-11	1,424	-0.77%
2018/02/21	10	34.30	0	0.00	34.25	10	1,418	0.70%
2018/02/12	2	32.48	0	0.00	33.20	2	1,419	0.14%
2018/02/09	0	0.00	15	31.73	32.05	-15	1,423	-1.05%
2018/02/08	0	0.00	1	32.55	32.40	-1	1,424	-0.07%
2018/02/06	9	32.39	2	31.40	31.65	7	1,505	0.46%
2018/02/05	1	33.70	0	0.00	34.05	1	1,500	0.07%
2018/02/02	2	35.10	0	0.00	34.70	2	1,513	0.13%
2018/02/01	4	34.85	1	34.80	34.80	3	1,558	0.19%
2018/01/31	2	34.80	0	0.00	34.70	2	1,580	0.13%
2018/01/30	2	34.60	0	0.00	34.50	2	1,626	0.12%
2018/01/29	1	35.05	0	0.00	35.20	1	1,746	0.06%
2018/01/26	0	0.00	2	34.85	34.80	-2	1,847	-0.11%
2018/01/25	0	0.00	12	35.43	34.95	-12	1,955	-0.61%
2018/01/23	0	0.00	1	35.80	35.70	-1	2,087	-0.05%
2018/01/22	5	35.82	2	35.80	35.80	3	2,117	0.14%
2018/01/19	3	36.37	0	0.00	36.20	3	2,236	0.13%
2018/01/18	0	0.00	1	36.15	36.10	-1	2,373	-0.04%
2018/01/17	6	35.96	1	36.15	36.00	5	2,382	0.21%
2018/01/15	0	0.00	7	36.39	36.30	-7	2,387	-0.29%
2018/01/12	3	36.52	0	0.00	36.30	3	2,404	0.12%
2018/01/11	2	36.63	0	0.00	36.80	2	2,404	0.08%
2018/01/10	2	37.08	0	0.00	36.75	2	2,403	0.08%
2018/01/09	5	36.85	0	0.00	36.70	5	2,421	0.21%
2018/01/08	2	37.20	0	0.00	36.75	2	2,507	0.08%
2018/01/05	2	37.80	28	37.93	38.20	-26	2,569	-1.01%
2018/01/04	12	36.99	8	37.26	37.60	4	2,449	0.16%
2018/01/03	1	35.70	3	36.13	36.40	-2	2,350	-0.09%
2018/01/02	2	34.35	0	0.00	34.20	2	2,450	0.08%