亞力 (1514)-第一金-自由券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269張
產業
上市電機機械類股
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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35	137.27	12.7	135.45	135.00	22.3	30,190	0.07%
2024/05/02	2	150.00	3	151.50	150.00	-1	29,825	0.00%
2024/04/30	3	147.50	0	0.00	146.00	3	30,041	0.01%
2024/04/29	0	152.50	2	153.49	150.50	-2	30,525	-0.01%
2024/04/26	33	156.12	0	0.00	156.50	33	30,824	0.11%
2024/04/25	17	157.50	0	0.00	157.50	17	31,015	0.05%
2024/04/24	42	162.00	1	160.00	161.00	41	31,133	0.13%
2024/04/23	3.1	152.94	5	151.50	155.00	-1.9	31,268	-0.01%
2024/04/22	1.4	159.57	1.6	161.94	151.50	-0.2	31,429	0.00%
2024/04/19	5	171.50	21	169.91	165.00	-16	32,066	-0.05%
2024/04/18	9.2	174.68	7.1	172.34	175.00	2.1	32,299	0.01%
2024/04/17	12.8	177.38	12	175.58	181.50	0.7	32,508	0.00%
2024/04/16	16.8	163.47	3.3	162.25	167.50	13.5	32,805	0.04%
2024/04/15	83.3	176.14	43	173.63	175.00	40.3	32,993	0.12%
2024/04/12	67	159.95	86.3	161.36	168.00	-19.3	31,516	-0.06%
2024/04/11	73.3	145.73	155.4	148.07	153.00	-82.1	30,044	-0.27%	大賣/
2024/04/10	118.1	134.71	125	137.18	140.50	-6.9	28,650	-0.02%	大買/大賣/
2024/04/09	84	125.11	95.1	126.40	128.00	-11.1	27,254	-0.04%
2024/04/08	13	112.69	18	115.14	116.50	-5	27,036	-0.02%
2024/04/03	2	106.25	2	106.50	106.00	0	27,170	0.00%
2024/04/02	1	107.50	0	0.00	108.50	1	28,124	0.00%
2024/04/01	2.9	110.69	0	0.00	109.00	2.9	28,091	0.01%
2024/03/29	3.2	109.50	11	109.68	110.00	-7.8	28,113	-0.03%
2024/03/28	3	110.99	4.1	109.13	109.50	-1	28,310	0.00%
2024/03/27	8	111.57	7.1	111.30	111.00	0.9	28,193	0.00%
2024/03/26	20.1	115.69	18.1	117.42	114.00	2	27,843	0.01%
2024/03/25	9.3	114.12	16	115.28	114.50	-6.7	27,172	-0.02%
2024/03/22	52	113.69	46.5	112.09	112.50	5.5	27,058	0.02%
2024/03/21	9	113.00	10.4	114.26	113.50	-1.4	27,000	0.00%
2024/03/20	12	109.08	10	108.75	109.00	2	27,112	0.01%
2024/03/19	10.3	111.22	7	111.57	111.50	3.3	27,357	0.01%
2024/03/18	132.6	107.69	23	109.80	111.50	109.6	27,463	0.40%	大買/鉅額交易
2024/03/15	9	105.83	9.1	106.89	107.00	-0.1	27,651	0.00%
2024/03/14	14	105.07	13	105.77	106.50	1	28,073	0.00%
2024/03/13	29.1	108.01	22	107.95	105.00	7.1	28,848	0.02%
2024/03/12	20.6	105.44	14	106.54	104.50	6.6	29,062	0.02%
2024/03/11	11.1	104.91	1	105.50	104.00	10.1	29,793	0.03%
2024/03/08	4	109.25	10.1	111.26	107.50	-6.1	30,555	-0.02%
2024/03/07	15.2	115.48	20.1	114.50	113.50	-5	30,655	-0.02%
2024/03/06	69.1	118.35	67	117.92	118.00	2.1	30,555	0.01%
2024/03/05	34	113.04	61	114.21	117.00	-27	30,628	-0.09%
2024/03/04	39	110.24	24	110.79	107.50	15	29,768	0.05%
2024/03/01	166.9	101.70	163	103.04	106.50	3.9	29,529	0.01%	大買/大賣/
2024/02/29	34.1	95.91	77.3	98.61	100.00	-43.2	29,253	-0.15%
2024/02/27	27	93.06	26.5	93.16	91.00	0.5	28,951	0.00%
2024/02/26	70	94.76	81	94.52	94.40	-11	28,301	-0.04%
2024/02/23	80	90.67	62	88.60	89.50	18	26,964	0.07%
2024/02/22	27	86.93	22	87.30	85.80	5	26,010	0.02%
2024/02/21	39.5	87.28	50	86.23	87.00	-10.5	25,586	-0.04%
2024/02/20	23	84.10	22	84.75	83.30	1	24,980	0.00%
2024/02/19	29	85.40	38	86.13	84.80	-9	24,808	-0.04%
2024/02/16	23.2	84.08	26	84.71	84.50	-2.8	24,408	-0.01%
2024/02/15	7	79.20	4	80.88	82.20	3	24,112	0.01%
2024/02/05	8	81.84	10	81.22	81.30	-2	23,871	-0.01%
2024/02/02	84	84.24	33	83.42	82.00	51	23,806	0.21%
2024/02/01	25	86.05	34.3	85.94	86.20	-9.3	23,591	-0.04%
2024/01/31	57	84.40	52	85.47	84.00	5	23,461	0.02%
2024/01/30	29	84.65	5	84.90	85.00	24	23,319	0.10%
2024/01/29	0	0.00	24	84.98	85.10	-24	23,182	-0.10%
2024/01/26	12	82.72	14	83.57	83.00	-2	23,055	-0.01%
2024/01/25	18	82.65	4	82.88	82.40	14	22,956	0.06%
2024/01/24	17	85.01	7	85.26	84.20	10	22,831	0.04%
2024/01/23	28	86.14	25	86.35	85.70	3	22,617	0.01%
2024/01/22	10	83.98	30	82.69	84.60	-20	22,100	-0.09%
2024/01/19	21.3	80.94	8	82.24	80.00	13.2	21,788	0.06%
2024/01/18	7	81.50	11	82.49	82.40	-4	21,630	-0.02%
2024/01/17	4.1	81.77	5	82.36	81.80	-0.9	21,613	0.00%
2024/01/16	5	81.70	4	81.58	82.00	1	21,512	0.00%
2024/01/15	25	83.45	14.5	83.16	82.60	10.5	21,351	0.05%
2024/01/12	9	81.29	13	81.64	81.00	-4	20,678	-0.02%
2024/01/11	1	80.30	1	80.90	80.50	0	20,368	0.00%
2024/01/10	16	81.01	16	81.71	81.70	0	20,080	0.00%
2024/01/09	6	81.40	7	81.37	81.10	-1	19,698	-0.01%
2024/01/08	7	79.91	9	80.24	80.30	-2	19,331	-0.01%
2024/01/05	5	79.26	0.1	78.60	78.20	4.9	19,126	0.03%
2024/01/04	15	79.57	33	79.55	79.80	-18	18,977	-0.09%
2024/01/03	22	79.40	9	78.99	79.50	13	18,645	0.07%
2024/01/02	12	76.98	14.1	76.87	77.70	-2.1	18,388	-0.01%
2023/12/29	19.1	76.52	19	76.43	75.10	0.1	18,132	0.00%
2023/12/28	50	81.63	31	81.01	80.60	19	17,748	0.11%
2023/12/27	1	78.10	0	0.00	77.70	1	17,095	0.01%
2023/12/26	3	79.07	1.1	78.59	78.00	1.9	17,127	0.01%
2023/12/25	7.1	80.94	5	80.54	78.90	2.1	17,030	0.01%
2023/12/22	0	0.00	1.5	81.40	79.90	-1.5	16,737	-0.01%
2023/12/20	45	81.98	44	82.78	82.20	1	16,570	0.01%
2023/12/19	11	81.42	9.2	81.10	82.00	1.8	16,475	0.01%
2023/12/18	10	85.68	10	85.49	83.90	0	16,238	0.00%
2023/12/15	12.1	88.74	16	88.37	87.20	-3.9	15,951	-0.02%
2023/12/14	13	89.49	13.3	88.95	89.00	-0.3	15,522	0.00%
2023/12/13	15	89.82	18	88.62	88.00	-3	15,065	-0.02%
2023/12/12	29	89.58	25	89.08	88.60	4	14,634	0.03%
2023/12/11	40	87.44	53	87.65	88.50	-13	13,864	-0.09%
2023/12/08	51	88.42	39.1	88.20	87.60	12	12,916	0.09%
2023/12/07	34	82.91	47.7	84.37	85.00	-13.7	11,575	-0.12%
2023/12/06	49.9	79.29	48.5	79.22	78.70	1.4	10,420	0.01%
2023/12/05	30.5	74.16	53.2	74.10	77.50	-22.7	9,017	-0.25%
2023/12/04	26	70.47	22.6	70.51	70.50	3.4	7,984	0.04%
2023/12/01	2.1	67.73	4	67.48	67.40	-1.9	7,455	-0.03%
2023/11/30	22.6	66.80	33.3	67.04	68.00	-10.7	7,184	-0.15%
2023/11/29	10	63.61	4	63.52	62.90	6	6,550	0.09%
2023/11/28	10	63.94	19.2	64.03	64.50	-9.2	6,398	-0.14%
2023/11/27	44	62.77	55	62.85	64.10	-11	5,882	-0.19%
2023/11/24	43	59.01	39.1	59.76	60.60	4	4,763	0.08%
2023/11/22	1	54.80	10	55.00	54.90	-9	4,062	-0.22%
2023/11/21	0.1	55.40	0	0.00	55.40	0.1	4,066	0.00%
2023/11/16	1	56.70	0	0.00	56.70	1	4,096	0.02%
2023/11/15	2	55.60	0	0.00	55.60	2	4,065	0.05%
2023/11/13	1	55.40	2	55.55	55.60	-1	4,080	-0.02%
2023/11/10	0.1	54.90	2	55.65	55.40	-1.9	4,071	-0.05%
2023/11/09	2	55.25	1	55.40	55.10	1	4,022	0.02%
2023/11/08	1	53.00	2	55.25	53.40	-1	3,898	-0.03%
2023/11/07	4	54.60	7	54.29	54.50	-3	3,883	-0.08%
2023/11/06	12	53.38	11	53.21	53.30	1	3,902	0.03%
2023/11/03	0	0.00	5	51.92	52.20	-5	3,995	-0.13%
2023/11/02	0	0.00	0.1	50.60	50.60	-0.1	4,002	0.00%
2023/11/01	0	0.00	1	49.95	49.95	-1	4,026	-0.02%
2023/10/31	11	51.26	8	52.40	50.80	3	4,050	0.07%
2023/10/30	2	53.40	3	53.20	52.90	-1	4,110	-0.02%
2023/10/27	0	0.00	3	52.97	53.00	-3	4,188	-0.07%
2023/10/26	10	53.69	12	54.04	53.00	-2	4,263	-0.05%
2023/10/25	26	54.06	6	53.83	53.70	20	4,268	0.47%
2023/10/24	1	51.70	0.1	52.70	52.90	1	4,206	0.02%
2023/10/23	3	49.63	3	50.20	50.70	0	4,260	0.00%
2023/10/20	0.2	48.30	1	48.05	48.40	-0.8	4,385	-0.02%
2023/10/19	1	49.20	7	49.10	49.00	-6	4,542	-0.13%
2023/10/18	0	0.00	2	50.30	49.80	-2	4,883	-0.04%
2023/10/17	1	50.76	2	50.85	50.70	-1	5,207	-0.02%
2023/10/16	1	53.20	0	0.00	52.70	1	5,489	0.02%
2023/10/13	0.1	54.50	1	54.30	54.40	-0.9	6,309	-0.01%
2023/10/12	1	54.90	0	0.00	54.80	1	7,056	0.01%
2023/10/11	5	57.16	2	58.00	55.70	3	7,266	0.04%
2023/10/06	0	0.00	3	57.00	56.80	-3	7,319	-0.04%
2023/10/05	10	56.86	5.1	57.38	57.40	4.9	7,481	0.07%
2023/10/04	5	56.90	9	56.86	57.10	-4	7,459	-0.05%
2023/10/03	21	56.34	4	56.13	55.70	17	7,425	0.23%
2023/10/02	1	54.40	10.2	53.89	54.40	-9.2	7,264	-0.13%
2023/09/28	25	52.53	25	52.10	51.80	0	7,254	0.00%
2023/09/26	0.3	52.20	0	0.00	51.50	0.3	7,585	0.00%
2023/09/22	0	0.00	5	51.98	52.00	-5	8,144	-0.06%
2023/09/21	4	50.18	0	0.00	50.50	4	8,210	0.05%
2023/09/20	6	52.20	0	0.00	52.60	6	8,238	0.07%
2023/09/19	12	53.03	6	52.27	53.80	6	8,529	0.07%
2023/09/15	0.2	49.40	0	0.00	50.00	0.2	8,822	0.00%
2023/09/14	2	48.65	1	48.55	48.70	1	9,046	0.01%
2023/09/12	0.2	48.00	0	0.00	47.65	0.2	9,800	0.00%
2023/09/07	0	0.00	0.1	48.70	48.50	-0.1	10,188	0.00%
2023/09/06	0	0.00	0.2	49.70	49.00	-0.2	10,305	0.00%
2023/09/05	0	0.00	2	49.83	49.50	-2	10,424	-0.02%
2023/09/04	0	0.00	1	48.75	49.10	-1	10,602	-0.01%
2023/09/01	3.3	51.00	3	49.90	49.20	0.3	10,774	0.00%
2023/08/30	0	0.00	1	50.50	50.80	-1	12,089	-0.01%
2023/08/29	1	51.30	0	0.00	50.80	1	12,465	0.01%
2023/08/28	5	51.60	6	51.95	51.30	-1	12,620	-0.01%
2023/08/25	0	0.00	4	54.33	54.10	-4	12,783	-0.03%
2023/08/24	0	0.00	1	55.40	54.50	-1	12,829	-0.01%
2023/08/23	2	55.10	2	56.50	54.70	0	12,902	0.00%
2023/08/22	2	56.70	4	56.05	55.70	-2	12,998	-0.02%
2023/08/21	2	56.90	0	0.00	56.60	2	13,131	0.02%
2023/08/18	16.2	57.17	12	57.75	56.00	4.2	13,234	0.03%
2023/08/17	4	56.15	8	56.90	57.30	-4	13,551	-0.03%
2023/08/16	6	54.58	6	55.35	55.80	0	14,146	0.00%
2023/08/15	1	55.60	3.1	55.52	55.90	-2.1	14,402	-0.01%
2023/08/14	2	54.90	1	55.20	54.20	1	14,729	0.01%
2023/08/11	5.2	56.95	3	56.13	55.70	2.2	14,735	0.01%
2023/08/10	2.1	55.76	1	56.70	55.30	1.1	14,734	0.01%
2023/08/09	3	58.07	13	57.58	58.00	-10	14,792	-0.07%
2023/08/08	2	60.85	2	61.15	60.50	0	14,857	0.00%
2023/08/07	3.2	60.54	0	0.00	61.20	3.2	15,089	0.02%
2023/08/04	3	60.30	5	61.10	61.30	-2	15,222	-0.01%
2023/08/02	3	60.50	6	61.83	60.20	-3	15,459	-0.02%
2023/08/01	3	61.27	0	0.00	61.40	3	15,799	0.02%
2023/07/31	4	62.30	5	63.92	62.10	-1	15,829	-0.01%
2023/07/28	6	62.38	20	62.57	62.90	-14	15,998	-0.09%
2023/07/27	1	63.10	2	63.75	63.40	-1	16,521	-0.01%
2023/07/26	3	63.33	8	63.90	62.80	-5	16,998	-0.03%
2023/07/25	1	64.50	7	64.57	64.50	-6	16,960	-0.04%
2023/07/24	6	63.43	5	63.74	63.00	1	16,856	0.01%
2023/07/21	18	63.84	8	64.01	64.60	10	16,744	0.06%
2023/07/20	4	60.78	13	61.60	63.40	-9	16,498	-0.05%
2023/07/19	24.3	58.67	1	58.50	58.50	23.3	16,296	0.14%
2023/07/18	51	67.24	19	65.45	62.40	32	16,134	0.20%
2023/07/17	28	67.31	11	67.41	68.90	17	15,418	0.11%
2023/07/14	7	62.13	23.5	62.40	62.70	-16.5	14,862	-0.11%
2023/07/13	14.5	60.69	2	60.60	60.40	12.5	14,872	0.08%
2023/07/12	7	61.16	6	62.98	61.20	1	15,249	0.01%
2023/07/11	4	61.98	2	62.80	61.60	2	15,771	0.01%
2023/07/10	2	61.60	11	62.52	62.40	-9	16,466	-0.05%
2023/07/07	32.3	61.13	26	60.72	60.70	6.3	16,973	0.04%
2023/07/06	6.2	61.01	10	61.50	60.80	-3.8	17,213	-0.02%
2023/07/05	5	62.04	7	62.50	61.40	-2	17,324	-0.01%
2023/07/04	10	63.82	3	63.00	62.50	7	17,348	0.04%
2023/07/03	12	63.19	8	62.89	63.20	4	17,082	0.02%
2023/06/30	5	62.62	23	62.50	62.40	-18	16,784	-0.11%
2023/06/29	3	59.50	4	60.25	60.80	-1	16,520	-0.01%
2023/06/28	1	58.60	12	59.11	58.50	-11	16,407	-0.07%
2023/06/27	4	61.03	3	59.97	58.60	1	16,354	0.01%
2023/06/26	15	62.42	13	61.12	61.10	2	16,020	0.01%
2023/06/21	3	60.63	9	61.32	61.40	-6	15,779	-0.04%
2023/06/20	14	60.57	21	61.05	61.10	-7	15,535	-0.05%
2023/06/19	1	59.60	14	59.11	59.50	-13	15,352	-0.08%
2023/06/16	18	60.72	24	60.85	60.20	-6	15,297	-0.04%
2023/06/15	6	57.10	4	57.23	58.20	2	14,851	0.01%
2023/06/14	2	55.30	3	56.17	55.00	-1	14,607	-0.01%
2023/06/13	1	55.80	5	55.70	55.70	-4	14,664	-0.03%
2023/06/12	7	56.00	4	55.73	55.60	3	14,697	0.02%
2023/06/09	1	56.90	2	56.95	57.10	-1	14,631	-0.01%
2023/06/08	2	58.80	2	58.10	57.60	0	14,581	0.00%
2023/06/07	7	57.66	0	0.00	58.20	7	14,476	0.05%
2023/06/06	10	58.60	14	59.29	57.30	-4	14,442	-0.03%
2023/06/05	28	61.12	10	61.46	59.70	18	14,455	0.12%
2023/06/02	14	56.12	13.1	57.90	58.40	0.9	13,721	0.01%
2023/06/01	24	52.68	34	52.80	53.10	-10	13,461	-0.07%
2023/05/31	6	52.07	7	52.44	52.50	-1	13,456	-0.01%
2023/05/30	11	51.59	7.2	52.04	51.10	3.8	13,338	0.03%
2023/05/29	3	51.70	12	51.47	51.60	-9	13,364	-0.07%
2023/05/26	23	50.90	20	50.00	50.30	3	13,454	0.02%
2023/05/25	12.1	51.73	13	51.79	51.20	-0.9	13,852	-0.01%
2023/05/24	24	51.55	7.3	52.03	52.10	16.7	14,384	0.12%
2023/05/23	47	52.25	13	52.28	52.40	34	14,468	0.23%
2023/05/22	37	51.86	60	53.66	53.10	-23	14,228	-0.16%
2023/05/19	40	50.58	10	50.22	49.85	30	13,688	0.22%
2023/05/18	13	49.71	32	50.23	50.80	-19	13,451	-0.14%
2023/05/17	11	48.26	7	48.19	48.30	4	13,261	0.03%
2023/05/16	2	47.45	3	47.57	47.75	-1	13,247	-0.01%
2023/05/15	14	47.57	2	47.68	46.85	12	13,196	0.09%
2023/05/12	6.5	49.11	4	50.20	48.35	2.5	13,092	0.02%
2023/05/11	6.5	49.11	4	50.20	47.80	2.5	12,933	0.02%
2023/05/10	4	50.23	3	50.63	50.30	1	12,704	0.01%
2023/05/09	8	51.15	7	49.58	49.65	1	12,547	0.01%
2023/05/08	57	50.84	103	51.37	51.40	-46	12,278	-0.37%	大賣/
2023/05/05	12	48.70	21	49.15	49.30	-9	11,874	-0.08%
2023/05/04	44	48.83	34	49.10	48.95	10	11,836	0.08%
2023/05/03	106	49.91	70	50.51	48.60	36	11,657	0.31%	大買/
2023/05/02	39	50.96	69	51.82	53.40	-30	11,211	-0.27%
2023/04/28	55	48.30	12	48.58	48.60	43	10,771	0.40%
2023/04/27	5	46.85	5	47.50	47.75	0	10,783	0.00%
2023/04/26	0	0.00	2.2	47.77	47.80	-2.2	10,769	-0.02%
2023/04/25	5	49.23	4	49.01	48.15	1	10,729	0.01%
2023/04/24	12	49.38	27	48.78	49.10	-15	10,656	-0.14%
2023/04/21	4	48.15	5	49.56	48.10	-1	10,559	-0.01%
2023/04/20	7	51.07	16	50.48	50.00	-9	10,505	-0.09%
2023/04/19	18	51.64	24	51.75	51.10	-6	10,450	-0.06%
2023/04/18	23	51.75	9	51.02	50.50	14	10,268	0.14%
2023/04/17	35	52.84	37.5	52.56	51.50	-2.5	10,079	-0.02%
2023/04/14	56	50.62	47	50.86	50.70	9	9,822	0.09%
2023/04/13	60	48.84	51.1	49.77	50.80	9	9,202	0.10%
2023/04/12	33	43.93	41	45.23	46.20	-8	8,361	-0.10%
2023/04/11	8	41.96	43	41.67	42.00	-35	7,681	-0.46%
2023/04/10	19	40.42	0	0.00	40.20	19	7,238	0.26%
2023/04/07	9	39.76	6	39.52	39.85	3	7,029	0.04%
2023/04/06	7	38.27	10	38.40	38.35	-3	6,896	-0.04%
2023/03/31	0	0.00	2	38.10	38.05	-2	6,876	-0.03%
2023/03/30	10	38.55	10	38.55	38.55	0	6,863	0.00%
2023/03/29	11	38.48	11	38.21	38.20	0	6,863	0.00%
2023/03/28	1	38.50	0	0.00	38.30	1	6,886	0.01%
2023/03/27	1	39.55	2	39.38	39.05	-1	6,861	-0.01%
2023/03/24	0	39.60	0	0.00	39.40	0	6,855	0.00%
2023/03/23	9	39.15	3	39.10	39.25	6	6,839	0.09%
2023/03/22	1	41.05	0	0.00	39.55	1	6,811	0.01%
2023/03/21	11	40.18	1	41.35	40.50	10	6,748	0.15%
2023/03/20	1	39.60	0	0.00	39.80	1	6,618	0.02%
2023/03/17	10	37.90	11	37.96	37.95	-1	6,520	-0.02%
2023/03/16	11	38.67	27	37.53	37.50	-16	6,480	-0.25%
2023/03/15	20	39.55	21	38.85	38.85	-1	6,417	-0.02%
2023/03/14	12	40.08	11	39.60	39.55	1	6,507	0.02%
2023/03/13	0	0.00	4	39.15	39.70	-4	6,513	-0.06%
2023/03/10	1	41.30	3	40.23	40.15	-2	6,631	-0.03%
2023/03/09	12	42.63	10	41.50	41.50	2	6,548	0.03%
2023/03/08	63	41.98	72	42.57	42.40	-9	6,366	-0.14%
2023/03/07	11	40.98	23	40.72	41.30	-12	5,982	-0.20%
2023/03/06	20	39.79	16	39.39	39.95	4	5,738	0.07%
2023/03/03	43	38.66	60	39.09	39.15	-17	5,732	-0.30%
2023/03/02	4	37.48	0.1	37.75	37.70	4	5,603	0.07%
2023/03/01	11	37.73	0	0.00	37.50	11	5,553	0.20%
2023/02/24	14	38.95	10	40.10	38.40	4	5,561	0.07%
2023/02/23	28	41.36	3	40.52	40.15	25	5,385	0.46%
2023/02/22	20	38.32	37	39.09	40.55	-17	4,864	-0.35%
2023/02/21	37	36.65	66	36.81	37.10	-29	4,204	-0.69%
2023/02/20	7	35.19	1	34.95	35.50	6	3,994	0.15%
2023/02/17	11	34.51	2	34.53	34.65	9	3,871	0.23%
2023/02/15	63	34.42	0	0.00	33.60	63	3,749	1.68%
2023/02/13	0	0.00	1	32.55	33.10	-1	3,601	-0.03%
2023/02/10	1	33.20	0	0.00	32.95	1	3,648	0.03%
2023/02/09	1	32.95	0	0.00	33.00	1	3,617	0.03%
2023/02/08	0	32.80	0	0.00	32.55	0	3,584	0.00%
2023/02/07	1	32.75	0	0.00	32.80	1	3,549	0.03%
2023/02/06	0	0.00	1	32.95	33.00	-1	3,537	-0.03%
2023/02/03	2	32.68	1	33.00	32.70	1	3,536	0.03%
2023/02/02	1	33.20	0.1	33.90	33.10	1	3,513	0.03%
2023/01/31	0	0.00	5	34.02	34.15	-5	3,366	-0.15%
2023/01/30	2	33.58	42	33.31	33.30	-40	3,236	-1.24%
2023/01/17	10	32.56	3	32.82	32.90	7	3,140	0.22%
2023/01/16	31	32.23	10	31.90	32.25	21	3,051	0.69%
2023/01/13	11	31.92	16	32.09	31.55	-5	3,000	-0.17%
2023/01/12	15	32.32	30	32.15	32.25	-15	2,975	-0.50%
2023/01/11	22	32.03	22	32.18	32.00	0	2,933	0.00%
2023/01/10	18	32.18	16.2	32.34	31.75	1.8	2,884	0.06%
2023/01/09	2	31.95	0	0.00	32.00	2	2,783	0.07%
2023/01/06	11	30.95	2	30.75	31.15	9	2,730	0.33%
2023/01/04	34	31.57	13	31.99	31.30	21	2,680	0.78%
2022/12/26	0	0.00	3	30.10	30.05	-3	2,309	-0.13%
2022/12/22	1	29.50	0	0.00	29.45	1	2,332	0.04%
2022/12/21	0	0.00	0.1	29.20	29.45	-0.1	2,369	0.00%
2022/12/12	0	0.00	11	30.19	30.50	-11	2,523	-0.44%
2022/12/07	2	30.63	10	30.53	30.00	-8	2,584	-0.31%
2022/12/06	5	32.08	1	31.80	30.85	4	2,537	0.16%
2022/12/05	11	30.97	2	30.85	30.75	9	2,373	0.38%
2022/12/02	3	30.48	6	30.34	31.35	-3	2,331	-0.13%
2022/11/30	0	0.00	2	29.20	29.20	-2	2,159	-0.09%
2022/11/29	1	28.70	0	0.00	28.80	1	2,155	0.05%
2022/11/25	5	29.25	0	0.00	29.00	5	2,196	0.23%
2022/11/23	0	0.00	6	27.53	27.65	-6	2,165	-0.28%
2022/11/22	5	28.15	0	0.00	27.85	5	2,200	0.23%
2022/11/21	0	0.00	1	27.45	27.85	-1	2,153	-0.05%
2022/11/18	0	0.00	10	27.10	27.05	-10	2,223	-0.45%
2022/11/17	1	27.50	4	27.45	27.45	-3	2,308	-0.13%
2022/11/15	0	0.00	5	27.15	27.25	-5	2,441	-0.20%
2022/11/11	0	0.00	10	27.20	26.90	-10	2,505	-0.40%
2022/11/10	3	27.20	0	0.00	26.85	3	2,524	0.12%
2022/11/09	11	26.66	1	26.70	26.90	10	2,550	0.39%
2022/11/08	11	26.90	0	0.00	26.60	11	2,548	0.43%
2022/11/02	0	0.00	1	25.58	25.50	-1	2,793	-0.04%
2022/11/01	1	25.70	11	25.69	25.55	-10	2,865	-0.35%
2022/10/27	0	0.00	17	25.08	25.15	-17	3,026	-0.56%
2022/10/26	0	0.00	10	24.90	24.90	-10	3,143	-0.32%
2022/10/25	10	25.45	0	0.00	25.15	10	3,239	0.31%
2022/10/13	1	26.75	0	0.00	25.45	1	4,508	0.02%
2022/10/12	0	0.00	1	27.20	27.20	-1	4,917	-0.02%
2022/10/11	1	26.70	10	27.00	27.00	-9	5,152	-0.17%
2022/10/07	0	0.00	1	27.80	27.55	-1	5,235	-0.02%
2022/10/06	5	27.94	0	0.00	28.00	5	5,372	0.09%
2022/09/30	10	27.80	0	0.00	27.85	10	5,864	0.17%
2022/09/28	0.1	28.08	0	0.00	27.55	0.1	5,916	0.00%
2022/09/26	0	0.00	3	28.40	28.45	-3	5,936	-0.05%
2022/09/23	3	30.00	0	0.00	29.85	3	5,970	0.05%
2022/09/21	2	30.80	1	31.10	30.70	1	6,153	0.02%
2022/09/20	1	31.20	0	0.00	31.15	1	6,247	0.02%
2022/09/19	5	31.35	0	0.00	30.75	5	6,250	0.08%
2022/09/15	1	31.50	0	0.00	31.30	1	6,185	0.02%
2022/09/13	8	31.84	1	31.70	31.80	7	6,156	0.11%
2022/09/12	6	31.41	3	31.30	31.20	3	6,149	0.05%
2022/09/07	1	30.50	0	0.00	30.40	1	6,134	0.02%
2022/09/06	1	32.20	0	0.00	31.15	1	6,160	0.02%
2022/09/05	2	32.28	1.1	32.25	32.00	0.9	6,159	0.01%
2022/09/01	1	32.85	1	33.20	32.85	0	6,266	0.00%
2022/08/30	1	34.05	0.1	35.45	34.40	0.9	6,565	0.01%
2022/08/29	1	33.90	0	0.00	33.40	1	6,701	0.01%
2022/08/23	1	35.45	1	35.65	35.70	0	6,833	0.00%
2022/08/18	0	0.00	2	34.10	34.00	-2	6,674	-0.03%
2022/08/16	2	33.40	2	33.05	33.00	0	6,629	0.00%
2022/08/15	0	0.00	1	32.35	32.45	-1	6,601	-0.02%
2022/08/12	6	31.68	1	31.85	31.70	5	6,562	0.08%
2022/08/11	0	0.00	6	32.03	32.00	-6	6,518	-0.09%
2022/08/10	0.1	31.95	3	31.98	32.10	-2.9	6,506	-0.04%
2022/08/09	5.1	31.82	2	31.60	31.55	3.1	6,444	0.05%
2022/08/08	0	0.00	2	34.53	34.95	-2	6,260	-0.03%
2022/08/05	0	0.00	1	34.55	34.65	-1	6,193	-0.02%
2022/08/04	1	32.40	6	32.78	33.60	-5	6,156	-0.08%
2022/08/03	2	33.73	3	34.05	33.60	-1	6,082	-0.02%
2022/08/02	3	34.17	4	34.41	34.20	-1	6,036	-0.02%
2022/08/01	7	34.76	0	0.00	34.90	7	5,928	0.12%
2022/07/29	1	33.30	0	0.00	34.20	1	5,832	0.02%
2022/07/28	1	32.95	5	32.60	33.00	-4	5,672	-0.07%
2022/07/25	6	32.24	0	0.00	32.25	6	5,393	0.11%
2022/07/21	5	35.52	0.1	34.20	34.20	5	5,104	0.10%
2022/07/20	1	37.15	2.2	37.20	38.00	-1.2	4,971	-0.02%
2022/07/19	3	36.52	5	37.68	37.80	-2	4,813	-0.04%
2022/07/18	0	0.00	0	35.91	36.60	0	4,423	0.00%
2022/07/15	1	32.70	0.1	33.00	33.30	1	4,231	0.02%
2022/07/14	1	31.90	3	32.58	32.85	-2	4,149	-0.05%
2022/07/13	4	31.65	21	32.03	32.20	-17	4,034	-0.42%
2022/07/12	1	30.35	1	31.70	30.45	0	3,838	0.00%
2022/07/11	10	30.65	0	0.00	31.30	10	3,851	0.26%
2022/07/08	10	30.00	1	30.30	30.35	9	3,822	0.24%
2022/07/07	0	0.00	1	29.25	29.75	-1	3,746	-0.03%
2022/07/06	0	0.00	3	28.75	28.80	-3	3,714	-0.08%
2022/07/05	1	29.00	0	0.00	29.35	1	3,717	0.03%
2022/07/04	1	29.00	1	29.45	29.45	0	3,705	0.00%
2022/07/01	1	29.10	1	29.55	29.10	0	3,703	0.00%
2022/06/30	3	30.17	6	30.25	29.90	-3	3,663	-0.08%
2022/06/29	2	30.03	8	30.01	30.15	-6	3,612	-0.17%
2022/06/28	12	29.37	1	29.45	29.35	11	3,558	0.31%
2022/06/27	1	28.30	1	28.75	28.80	0	3,495	0.00%
2022/06/24	0	0.00	2	28.28	28.65	-2	3,503	-0.06%
2022/06/23	0	0.00	1	27.20	27.45	-1	3,504	-0.03%
2022/06/20	0	0.00	1	26.90	26.40	-1	4,088	-0.02%
2022/06/16	0	0.00	8	27.24	26.90	-8	4,269	-0.19%
2022/06/13	4	27.66	0	0.00	27.30	4	4,590	0.09%
2022/06/09	0.1	28.65	1	29.00	28.65	-0.9	4,895	-0.02%
2022/06/08	11.1	29.40	7	29.09	29.00	4.1	4,819	0.09%
2022/06/07	3	30.92	3	30.85	31.95	0	4,542	0.00%
2022/06/06	3	30.55	1	30.55	30.20	2	4,348	0.05%
2022/06/02	2	30.27	5	29.40	29.10	-3	4,153	-0.07%
2022/05/30	0	0.00	0.1	28.58	28.85	-0.1	3,967	0.00%
2022/05/27	0	0.00	10.6	28.69	28.65	-10.6	3,932	-0.27%
2022/05/26	4	28.55	0	0.00	28.65	4	3,905	0.10%
2022/05/25	0	0.00	1	28.05	28.30	-1	3,877	-0.03%
2022/05/24	1	27.60	0	0.00	27.65	1	3,849	0.03%
2022/05/23	0	0.00	1.2	27.78	27.80	-1.2	3,838	-0.03%
2022/05/20	0	0.00	1	27.45	27.25	-1	3,814	-0.03%
2022/05/19	1	27.30	0	0.00	27.30	1	3,803	0.03%
2022/05/11	2	26.20	0	0.00	26.10	2	3,702	0.05%
2022/05/10	0	0.00	1.2	25.45	26.40	-1.2	3,692	-0.03%
2022/05/09	0	0.00	1.2	26.34	25.85	-1.2	3,671	-0.03%
2022/05/06	0	0.00	3	26.43	26.40	-3	3,641	-0.08%
2022/05/05	0.1	26.95	0	27.25	26.95	0.1	3,620	0.00%
2022/05/03	0	0.00	1	26.60	26.65	-1	3,610	-0.03%
2022/04/27	0	0.00	10	27.33	27.40	-10	3,551	-0.28%
2022/04/26	12	29.41	8	29.18	28.00	4	3,510	0.11%
2022/04/22	13	28.81	10	28.90	28.90	3	3,272	0.09%
2022/04/21	10	29.00	15	28.48	28.35	-5	3,199	-0.16%
2022/04/20	1	28.15	0	0.00	28.05	1	3,142	0.03%
2022/04/19	0	0.00	8	27.95	28.30	-8	3,121	-0.26%
2022/04/18	0.1	27.80	0	0.00	27.80	0.1	3,091	0.00%
2022/04/15	8	28.61	6	28.85	28.50	2	3,061	0.07%
2022/04/14	2	28.43	4.1	28.60	28.60	-2.1	2,929	-0.07%
2022/04/11	5	28.20	0	0.00	27.80	5	2,821	0.18%
2022/04/08	2	27.53	0	0.00	27.85	2	2,793	0.07%
2022/04/06	1	28.30	0	0.00	27.90	1	2,731	0.04%
2022/04/01	0	27.80	0	0.00	27.80	0	2,697	0.00%
2022/03/31	1	29.05	12	28.26	27.80	-11	2,678	-0.41%
2022/03/30	12	28.52	10	28.10	28.10	2	2,580	0.08%
2022/03/29	11.5	28.98	10	28.55	28.55	1.5	2,525	0.06%
2022/03/28	4.3	28.36	5.3	28.60	28.90	-1.1	2,476	-0.04%
2022/03/25	4.3	28.85	1	28.80	28.95	3.3	2,418	0.14%
2022/03/24	19.2	29.30	45.2	29.03	29.10	-26	2,314	-1.12%
2022/03/23	0	0.00	8	27.30	27.55	-8	1,846	-0.43%
2022/03/22	18	27.56	4	27.40	27.60	14	1,805	0.78%
2022/03/21	18	27.75	4	27.76	27.60	14	1,735	0.81%
2022/03/18	1	26.80	10	26.80	27.00	-9	1,590	-0.57%
2022/03/17	10	26.70	14.1	26.95	26.85	-4.1	1,545	-0.27%
2022/03/16	60	27.91	53	27.45	27.50	7	1,442	0.49%
2022/03/15	14	27.58	1	27.40	27.30	13	1,192	1.09%
2022/03/14	36	27.12	31.1	27.42	27.75	5	995	0.50%
2022/02/25	2	23.50	0	0.00	23.60	2	562	0.36%
2022/02/14	2	23.55	0	0.00	23.55	2	564	0.35%
2022/01/14	0	0.00	0	24.10	24.10	0	544	0.00%
2022/01/13	0	0.00	0	24.60	24.40	0	543	0.00%
2022/01/05	0	0.00	5	25.85	25.50	-5	523	-0.96%
2021/12/30	0	0.00	0.3	25.80	26.00	-0.3	501	-0.05%
2021/12/22	5	25.60	0	0.00	25.55	5	484	1.03%
2021/12/13	0	0.00	5	24.92	25.00	-5	409	-1.22%
2021/11/03	1	23.60	0	0.00	23.65	1	505	0.20%
2021/10/29	0	0.00	1	23.65	23.70	-1	565	-0.18%
2021/09/30	4	24.20	4	24.05	24.05	0	836	0.00%
2021/09/29	1	23.30	0	0.00	23.30	1	831	0.12%
2021/09/02	2	24.00	0	0.00	23.95	2	1,113	0.18%
2021/09/01	3	24.20	0	0.00	24.25	3	1,105	0.27%
2021/08/26	0	0.00	0.1	25.65	26.20	-0.1	1,092	0.00%
2021/08/12	1	25.95	0	0.00	26.00	1	1,198	0.08%
2021/08/11	1	26.05	7	25.82	25.90	-6	1,221	-0.49%
2021/08/09	3	26.73	0	0.00	26.55	3	1,257	0.24%
2021/08/06	2	27.30	0	0.00	27.15	2	1,346	0.15%
2021/08/05	3	27.15	3	27.40	27.55	0	1,352	0.00%
2021/08/04	0	0.00	6	27.08	27.00	-6	1,368	-0.44%
2021/08/03	3	27.05	0	0.00	26.95	3	1,382	0.22%
2021/07/29	0	0.00	10	26.49	26.65	-10	1,502	-0.67%
2021/07/28	0	0.00	1	26.55	26.35	-1	1,510	-0.07%
2021/07/27	0	0.00	4	26.54	26.55	-4	1,527	-0.26%
2021/07/26	0	0.00	1	26.75	26.85	-1	1,540	-0.06%
2021/07/23	0	0.00	1	26.50	26.50	-1	1,561	-0.06%
2021/07/19	4	27.00	7	26.94	26.90	-3	1,598	-0.19%
2021/07/16	0	0.00	1	26.55	26.50	-1	1,583	-0.06%
2021/07/13	3	26.85	3	25.65	25.65	0	1,757	0.00%
2021/07/09	0	0.00	1	25.45	25.50	-1	1,912	-0.05%
2021/07/06	5	25.90	0	0.00	25.85	5	2,155	0.23%
2021/07/02	1	25.45	0	0.00	25.45	1	2,168	0.05%
2021/07/01	2	25.63	0	0.00	25.30	2	2,178	0.09%
2021/06/30	0	0.00	1	25.40	25.20	-1	2,168	-0.05%
2021/06/24	0	0.00	0.1	25.20	25.20	-0.1	2,218	0.00%
2021/06/23	0	0.00	1	25.00	25.15	-1	2,224	-0.04%
2021/06/22	2	25.05	1	25.00	24.85	1	2,225	0.04%
2021/06/21	1	24.55	0	0.00	24.50	1	2,229	0.04%
2021/06/18	0	0.00	1	25.05	25.05	-1	2,226	-0.04%
2021/06/16	3	25.15	0	0.00	25.15	3	2,228	0.13%
2021/06/15	1	25.15	0	0.00	25.35	1	2,222	0.04%
2021/06/11	3	26.52	3	26.20	25.60	0	2,206	0.00%
2021/06/03	0	0.00	1	24.60	24.50	-1	2,065	-0.05%
2021/06/02	1	24.15	1	24.20	24.30	0	2,073	0.00%
2021/05/27	0	0.00	2	23.65	23.60	-2	2,169	-0.09%
2021/05/26	0	0.00	1	23.55	23.55	-1	2,175	-0.05%
2021/05/25	1	23.50	0	0.00	23.70	1	2,177	0.05%
2021/05/24	1	23.20	0	0.00	23.30	1	2,176	0.05%
2021/05/21	0	0.00	1	23.00	23.20	-1	2,175	-0.05%
2021/05/20	1	23.45	1	23.00	22.75	0	2,176	0.00%
2021/05/19	1	22.60	1	22.70	22.50	0	2,080	0.00%
2021/05/18	1	22.20	1	21.35	22.50	0	2,067	0.00%
2021/05/17	5	21.19	0	0.00	20.50	5	2,050	0.24%
2021/05/14	1	22.80	2	24.23	22.70	-1	2,017	-0.05%
2021/05/12	6	22.96	3	22.65	23.35	3	1,904	0.16%
2021/05/07	1	26.55	0	0.00	26.30	1	1,852	0.05%
2021/05/05	3	25.35	0	0.00	25.05	3	1,725	0.17%
2021/05/04	5	25.00	0	0.00	24.90	5	1,721	0.29%
2021/04/22	5	26.95	1	26.35	26.60	4	1,649	0.24%
2021/04/21	1	27.15	0	0.00	27.20	1	1,615	0.06%
2021/04/20	7	28.05	1	27.80	27.65	6	1,591	0.38%
2021/04/19	1	26.50	0	0.00	27.55	1	1,535	0.07%
2021/04/15	0	0.00	5	27.43	27.50	-5	1,565	-0.32%
2021/04/14	1	25.70	0	0.00	25.70	1	1,402	0.07%
2021/04/13	4.1	26.75	0	0.00	26.15	4.1	1,402	0.29%
2021/04/12	3	27.57	4	27.91	27.10	-1	1,367	-0.07%
2021/04/08	10	26.55	0	0.00	26.55	10	1,177	0.85%
2021/04/01	1	26.15	0	0.00	25.95	1	1,161	0.09%
2021/03/31	0	25.85	0	0.00	25.85	0	1,148	0.00%
2021/03/30	1	26.10	1	25.95	26.05	0	1,148	0.00%
2021/03/24	0	0.00	3	25.55	25.70	-3	1,145	-0.26%
2021/03/16	1	25.40	0	0.00	25.25	1	1,218	0.08%
2021/03/12	5	25.00	2	25.10	25.00	3	1,300	0.23%
2021/03/11	2	25.00	0	0.00	24.95	2	1,322	0.15%
2021/03/09	2	24.70	0	0.00	24.55	2	1,372	0.15%
2021/03/04	1	25.10	2	25.15	25.45	-1	1,407	-0.07%
2021/02/22	2	24.50	0	0.00	24.50	2	1,403	0.14%
2021/02/18	0	0.00	2	24.75	24.70	-2	1,410	-0.14%
2021/02/17	0	0.00	1	24.30	24.25	-1	1,427	-0.07%
2021/02/03	1	24.00	0	0.00	24.00	1	1,514	0.07%
2021/02/01	0	0.00	9	22.97	23.30	-9	1,561	-0.58%
2021/01/28	1	23.85	0	0.00	23.80	1	1,666	0.06%
2021/01/25	0	0.00	10	24.62	24.75	-10	1,729	-0.58%
2021/01/21	10	24.22	0	0.00	24.10	10	1,798	0.56%
2021/01/20	10	24.82	3.2	24.74	24.60	6.9	1,908	0.36%
2021/01/19	0	0.00	8	25.78	25.40	-8	1,896	-0.42%
2021/01/18	6	24.97	4	25.38	25.30	2	1,899	0.11%
2021/01/15	9	25.53	0	0.00	25.50	9	1,904	0.47%
2021/01/12	3	26.87	0	0.00	26.50	3	1,916	0.16%
2021/01/11	0.1	26.90	0	0.00	26.90	0.1	1,874	0.01%
2021/01/08	0	0.00	1	26.35	26.40	-1	1,904	-0.05%
2021/01/07	0	0.00	16	25.74	25.70	-16	2,022	-0.79%
2021/01/06	12	25.38	5	25.10	25.00	7	2,157	0.32%
2021/01/05	4	25.85	0	0.00	25.90	4	2,164	0.18%
2021/01/04	0	0.00	4	26.10	25.90	-4	2,226	-0.18%
2020/12/31	4	25.85	2	25.75	26.10	2	2,244	0.09%
2020/12/29	0	0.00	0	26.00	25.95	0	2,295	0.00%
2020/12/28	0	0.00	1	26.00	25.85	-1	2,298	-0.04%
2020/12/22	2	26.00	0	0.00	25.75	2	2,357	0.08%
2020/12/17	1	26.00	0	0.00	26.10	1	2,413	0.04%
2020/12/15	3	26.00	2	26.10	26.05	1	2,444	0.04%
2020/12/14	0	0.00	3.2	26.70	26.65	-3.2	2,433	-0.13%
2020/12/11	1	26.90	0	0.00	26.90	1	2,438	0.04%
2020/12/10	5	27.30	0	0.00	27.40	5	2,441	0.20%
2020/12/08	0	0.00	3	27.83	27.90	-3	2,579	-0.12%
2020/12/07	0	0.00	2	27.25	27.20	-2	2,628	-0.08%
2020/12/04	0	0.00	1.1	27.88	27.60	-1.1	2,656	-0.04%
2020/12/03	0	0.00	2	27.55	27.55	-2	2,704	-0.07%
2020/12/01	0	0.00	1	27.25	27.25	-1	2,885	-0.03%
2020/11/27	1	27.60	3.1	27.53	27.50	-2.1	2,938	-0.07%
2020/11/26	1	27.20	3	27.27	27.25	-2	2,965	-0.07%
2020/11/25	3	27.22	4	27.44	27.15	-1	3,062	-0.03%
2020/11/24	3	27.05	0	0.00	26.85	3	3,136	0.10%
2020/11/23	1	27.20	1	27.00	27.20	0	3,267	0.00%
2020/11/20	2	26.90	0	0.00	26.95	2	3,378	0.06%
2020/11/19	1	27.20	0	0.00	27.15	1	3,452	0.03%
2020/11/17	1	27.00	0	0.00	26.85	1	3,642	0.03%
2020/11/13	1	26.90	0.3	27.05	26.90	0.8	3,801	0.02%
2020/11/12	5	27.25	0	0.00	26.90	5	3,939	0.13%
2020/11/11	2	27.70	0	0.00	27.60	2	4,057	0.05%
2020/11/10	1	27.90	10	27.95	27.95	-9	4,068	-0.22%
2020/11/09	0	0.00	2	28.50	28.55	-2	4,100	-0.05%
2020/11/05	10	28.80	6	28.57	28.40	4	4,168	0.10%
2020/11/02	1	27.65	2	27.80	27.65	-1	4,271	-0.02%
2020/10/30	2	28.28	2.2	28.75	28.35	-0.2	4,251	0.00%
2020/10/28	7	28.99	13	29.10	28.40	-6	4,211	-0.14%
2020/10/23	4	27.89	0	0.00	27.90	4	4,172	0.10%
2020/10/22	1.8	27.44	0	0.00	27.40	1.8	4,194	0.04%
2020/10/21	1	27.60	0	0.00	27.80	1	4,242	0.02%
2020/10/20	0	0.00	2	27.90	27.70	-2	4,385	-0.05%
2020/10/16	1	28.50	2	28.65	28.20	-1	4,825	-0.02%
2020/10/15	11	29.75	13	29.91	29.30	-2	4,794	-0.04%
2020/10/14	1	29.35	4	28.39	28.75	-3	4,616	-0.06%
2020/10/12	2	27.63	9.1	27.38	28.00	-7.1	4,523	-0.16%
2020/10/08	0	0.00	2.1	26.80	26.75	-2.1	4,608	-0.04%
2020/10/07	0	27.15	0	0.00	27.15	0	4,596	0.00%
2020/10/06	1.6	27.00	0	0.00	26.90	1.6	4,590	0.04%
2020/09/30	0	0.00	6	25.55	25.90	-6	4,688	-0.13%
2020/09/28	1	25.50	5	26.14	26.10	-4	4,762	-0.08%
2020/09/25	3	25.48	1	26.15	24.90	2	4,834	0.04%
2020/09/24	2	25.58	0	0.00	25.55	2	4,829	0.04%
2020/09/23	2	26.48	0	0.00	26.25	2	4,819	0.04%
2020/09/18	2	27.50	0	0.00	27.50	2	4,792	0.04%
2020/09/17	1	27.55	0	0.00	27.50	1	4,764	0.02%
2020/09/15	1	27.65	0	0.00	27.60	1	4,784	0.02%
2020/09/14	5	27.75	2	27.15	27.40	3	4,774	0.06%
2020/09/11	7	28.47	3	30.00	28.20	4	4,714	0.08%
2020/09/10	4	28.18	4	28.71	28.75	0	4,593	0.00%
2020/09/08	2	29.50	16	29.67	29.35	-14	4,488	-0.31%
2020/09/07	37	31.03	19	30.28	30.15	18	4,454	0.40%
2020/09/04	1	29.60	1	29.70	29.60	0	4,349	0.00%
2020/09/03	3	29.68	3	29.85	29.65	0	4,311	0.00%
2020/09/02	0	0.00	0	30.00	29.85	0	4,308	0.00%
2020/09/01	15	30.14	0	0.00	30.00	15	4,439	0.34%
2020/08/31	4	30.13	0	0.00	30.55	4	4,486	0.09%
2020/08/28	9	30.39	12	29.72	30.30	-3	4,411	-0.07%
2020/08/27	8	29.39	0	0.00	28.85	8	4,311	0.19%
2020/08/26	0	0.00	28	29.74	30.50	-28	4,177	-0.67%
2020/08/25	7	29.46	3	29.60	29.35	4	4,073	0.10%
2020/08/24	9	29.04	9	29.12	29.30	0	4,021	0.00%
2020/08/21	8	28.53	1	28.35	28.50	7	4,004	0.17%
2020/08/20	20	27.50	9	27.72	27.80	11	3,938	0.28%
2020/08/19	0	0.00	15	28.11	28.20	-15	3,933	-0.38%
2020/08/18	3	27.60	1	27.90	28.30	2	3,879	0.05%
2020/08/17	3	27.52	8	26.96	27.25	-5	3,747	-0.13%
2020/08/14	13	26.15	0	0.00	26.20	13	3,585	0.36%
2020/08/13	2	25.95	0	0.00	25.90	2	3,552	0.06%
2020/08/12	8	26.23	11	26.06	26.65	-3	3,510	-0.09%
2020/08/11	1	25.75	7	25.49	25.45	-6	3,445	-0.17%
2020/08/10	34	26.56	30	25.98	25.80	4	3,430	0.12%
2020/08/07	2	25.30	10	25.35	25.25	-8	3,292	-0.24%
2020/08/06	0	0.00	10	25.20	25.20	-10	3,295	-0.30%
2020/08/03	2	25.00	1	24.90	24.85	1	3,289	0.03%
2020/07/31	4	24.86	0	0.00	24.80	4	3,272	0.12%
2020/07/30	22	25.18	0	0.00	25.15	22	3,284	0.67%
2020/07/29	0	0.00	2	24.30	24.55	-2	3,305	-0.06%
2020/07/28	2	24.00	0	0.00	23.80	2	3,284	0.06%
2020/07/27	5	24.30	0	0.00	24.30	5	3,272	0.15%
2020/07/24	1	25.75	11.2	25.26	25.00	-10.2	3,226	-0.32%
2020/07/23	3	25.93	11	25.37	26.20	-8	3,079	-0.26%
2020/07/22	13	25.03	5	24.98	24.70	8	2,912	0.27%
2020/07/21	2	23.93	37	24.01	23.90	-35	2,614	-1.34%
2020/07/17	11	23.74	2	24.20	23.55	9	2,601	0.35%
2020/07/16	6	23.75	0	0.00	23.75	6	2,556	0.23%
2020/07/15	20	24.00	1	24.85	23.45	19	2,543	0.75%
2020/07/09	5	24.25	14	24.38	24.30	-9	2,435	-0.37%
2020/07/08	3	24.02	0	0.00	23.75	3	2,352	0.13%
2020/07/07	5	23.90	0	0.00	23.85	5	2,319	0.22%
2020/07/03	2	23.25	0	0.00	23.05	2	2,209	0.09%
2020/07/01	0	0.00	57	22.30	22.40	-57	2,171	-2.63%
2020/06/29	3	22.13	0	0.00	22.05	3	2,194	0.14%
2020/06/23	2	23.08	0	0.00	22.65	2	2,221	0.09%
2020/06/18	0	0.00	0.3	22.45	22.45	-0.3	2,214	-0.01%
2020/06/17	0	0.00	2.3	22.51	22.20	-2.3	2,213	-0.10%
2020/06/16	0	0.00	0.1	22.25	22.25	-0.1	2,220	0.00%
2020/06/12	0	0.00	10	21.85	22.05	-10	2,240	-0.45%
2020/06/11	6	22.96	3	22.50	22.35	3	2,232	0.13%
2020/06/09	0	0.00	2	23.13	23.25	-2	2,215	-0.09%
2020/06/08	2	23.90	13	23.77	23.40	-11	2,204	-0.50%
2020/06/05	68	23.76	56.1	22.98	24.00	11.9	2,062	0.58%
2020/06/04	0	0.00	2	21.85	21.85	-2	1,983	-0.10%
2020/06/03	0	0.00	2	21.45	21.45	-2	1,979	-0.10%
2020/06/01	0	0.00	2	21.60	21.55	-2	1,993	-0.10%
2020/05/29	1	21.30	1	21.25	21.40	0	1,983	0.00%
2020/05/28	5	20.90	30.4	21.29	20.95	-25.4	1,969	-1.29%
2020/05/27	60	20.58	0	0.00	20.70	60	1,917	3.13%
2020/05/26	8	21.35	30	21.35	20.80	-22	1,930	-1.14%
2020/05/25	2	20.53	4	20.80	21.05	-2	1,830	-0.11%
2020/05/22	2	20.60	0	0.00	20.60	2	1,818	0.11%
2020/05/20	0	0.00	2	20.50	20.50	-2	1,820	-0.11%
2020/05/19	0	0.00	1	20.60	20.50	-1	1,822	-0.05%
2020/05/15	34	20.22	0	0.00	20.10	34	1,847	1.84%
2020/05/12	0	0.00	5	20.36	20.45	-5	1,829	-0.27%
2020/05/08	0	20.00	2	20.05	20.05	-2	1,833	-0.11%
2020/05/05	8	19.99	9	19.77	20.05	-1	1,956	-0.05%
2020/04/30	0	0.00	1	19.35	19.50	-1	2,231	-0.04%
2020/04/28	4	18.85	0	0.00	18.90	4	2,305	0.17%
2020/04/21	7	18.34	6	18.25	18.25	1	2,619	0.04%
2020/04/17	6	19.50	0	0.00	18.90	6	2,819	0.21%
2020/04/16	2	18.75	0	0.00	18.80	2	2,760	0.07%
2020/04/08	2	17.40	0	0.00	17.45	2	2,809	0.07%
2020/03/30	1	15.50	0	0.00	16.20	1	2,792	0.04%
2020/03/25	0	0.00	4	15.30	15.40	-4	2,816	-0.14%
2020/03/23	1	13.85	0	0.00	14.10	1	2,789	0.04%
2020/03/20	1	14.70	0	0.00	14.60	1	2,780	0.04%
2020/03/19	4	13.61	0	0.00	13.50	4	2,762	0.14%
2020/03/18	1	15.10	0	0.00	14.85	1	2,728	0.04%
2020/03/17	4	15.11	0	0.00	15.10	4	2,713	0.15%
2020/03/13	1	16.05	20	16.10	16.80	-19	2,661	-0.71%
2020/03/12	2	17.50	0	0.00	17.60	2	2,620	0.08%
2020/03/10	0	0.00	20	18.70	19.10	-20	2,552	-0.78%
2020/03/09	1	19.40	0	0.00	19.05	1	2,522	0.04%
2020/02/27	2	19.80	0	0.00	19.70	2	2,438	0.08%
2020/02/13	2	20.25	0	0.00	20.20	2	2,307	0.09%
2020/02/12	1	20.40	0	0.00	20.75	1	2,291	0.04%
2020/02/07	0	0.00	2	20.20	20.30	-2	2,237	-0.09%
2020/02/06	2	21.00	1	21.15	21.10	1	2,171	0.05%
2020/02/05	5	22.00	11	22.72	21.00	-6	2,089	-0.29%
2020/02/04	20	21.35	32	21.24	22.10	-12	1,860	-0.64%
2020/02/03	0	0.00	20	20.20	20.10	-20	1,745	-1.15%
2020/01/31	0.7	20.85	20	21.35	20.90	-19.3	1,695	-1.14%
2020/01/30	0	20.75	4	20.70	20.90	-4	1,642	-0.24%
2020/01/20	0	21.05	5	20.94	21.15	-5	1,542	-0.32%
2020/01/17	0	0.00	1	20.05	20.10	-1	1,450	-0.07%
2020/01/16	5	20.00	2	20.15	19.65	3	1,403	0.21%
2020/01/15	0	0.00	5	19.55	19.90	-5	1,355	-0.37%
2020/01/13	6	18.80	37	18.89	19.00	-31	1,223	-2.53%
2020/01/08	1	17.75	0	0.00	17.85	1	1,092	0.09%
2020/01/06	2	18.00	4	18.01	18.10	-2	1,041	-0.19%
2019/12/31	0	0.00	40	17.90	17.90	-40	1,022	-3.91%
2019/12/24	1	17.90	2	17.90	17.85	-1	987	-0.10%
2019/12/10	1	17.35	0	0.00	17.30	1	1,202	0.08%
2019/12/05	0	0.00	22	17.20	17.25	-22	1,209	-1.82%
2019/11/15	0	0.00	2	17.35	17.45	-2	1,282	-0.16%
2019/11/08	0	0.00	5	17.20	17.35	-5	1,251	-0.40%
2019/10/22	0.1	16.85	26	16.85	16.85	-25.9	1,369	-1.89%
2019/10/21	0	0.00	412	16.86	16.80	-412	1,389	-29.65%	大賣/鉅額交易
2019/10/15	0	0.00	2	16.85	16.70	-2	1,383	-0.14%
2019/10/09	1	16.55	0	0.00	16.65	1	1,406	0.07%
2019/10/08	0	0.00	1	16.95	16.90	-1	1,394	-0.07%
2019/09/27	4	17.04	0	0.00	16.90	4	1,446	0.28%
2019/09/19	1	17.50	0	0.00	17.45	1	1,383	0.07%
2019/09/18	2	17.98	0	0.00	17.90	2	1,341	0.15%
2019/09/17	7	17.95	3	18.03	18.15	4	1,283	0.31%
2019/09/11	1	16.55	0	0.00	16.45	1	1,177	0.08%
2019/08/28	1	15.80	0	0.00	15.80	1	1,235	0.08%
2019/08/22	1	17.30	0	0.00	17.35	1	1,153	0.09%
2019/08/08	0	0.00	0	17.50	17.50	0	1,265	0.00%
2019/08/07	2	17.55	0	0.00	17.45	2	1,347	0.15%
2019/08/01	10	18.05	0	0.00	18.10	10	1,322	0.76%
2019/07/25	20	18.40	4	19.05	18.35	16	1,294	1.24%
2019/07/16	0	0.00	3	17.62	17.60	-3	1,244	-0.24%
2019/07/12	4	17.30	0	0.00	17.35	4	1,212	0.33%
2019/07/11	10	17.10	0	0.00	17.20	10	1,192	0.84%
2019/06/18	8	16.65	0	0.00	16.55	8	1,220	0.66%
2019/06/13	12	16.60	0	0.00	16.60	12	1,250	0.96%
2019/06/12	0	0.00	1	17.00	16.90	-1	1,239	-0.08%
2019/06/05	0	0.00	7	16.73	16.95	-7	1,235	-0.57%
2019/05/23	0	0.00	1	16.15	16.20	-1	1,218	-0.08%
2019/05/21	1	16.50	0	0.00	16.65	1	1,165	0.09%
2019/05/16	5	16.40	0	0.00	16.35	5	1,111	0.45%
2019/05/06	0	0.00	7	15.60	15.65	-7	1,101	-0.64%
2019/04/22	7	15.60	0	0.00	15.70	7	1,051	0.67%
2019/04/02	2	15.15	0	0.00	15.10	2	1,011	0.20%
2019/03/28	0	0.00	5	15.25	15.25	-5	1,081	-0.46%
2019/03/26	0	0.00	1	15.00	15.10	-1	1,085	-0.09%
2019/03/25	5	14.85	0	0.00	14.80	5	1,074	0.47%
2019/03/05	0	0.00	30	14.13	14.20	-30	1,024	-2.93%
2019/02/12	0	0.00	10	14.30	14.40	-10	1,029	-0.97%
2019/01/30	10	14.00	0	0.00	13.85	10	980	1.02%
2018/12/27	90	13.10	0	0.00	13.15	90	970	9.27%
2018/12/26	0	0.00	15	13.00	12.95	-15	970	-1.55%
2018/12/22	1	13.25	1	13.10	13.30	0	904	0.00%
2018/12/04	0	0.00	5	13.00	13.00	-5	1,094	-0.46%
2018/11/22	10	13.40	0	0.00	13.30	10	1,068	0.94%
2018/11/21	10	13.50	0	0.00	13.60	10	1,050	0.95%
2018/10/11	1	12.60	35	12.60	12.60	-34	1,385	-2.45%
2018/10/04	0	0.00	9	15.05	14.75	-9	1,390	-0.65%
2018/10/03	25	15.42	16	15.10	15.10	9	1,408	0.64%
2018/10/02	0	0.00	1	15.10	15.00	-1	1,398	-0.07%
2018/09/28	0	0.00	8	14.86	14.90	-8	1,378	-0.58%
2018/09/26	9	15.23	5	15.39	15.10	4	1,396	0.29%
2018/09/25	15	14.85	14	14.92	14.85	1	1,398	0.07%
2018/09/21	1	14.50	0	0.00	14.45	1	1,377	0.07%
2018/09/20	3	14.50	3	14.60	14.50	0	1,385	0.00%
2018/09/19	3	14.65	0	0.00	14.75	3	1,428	0.21%
2018/09/11	3	13.55	0	0.00	13.70	3	1,593	0.19%
2018/08/28	0	0.00	1	14.10	13.95	-1	2,905	-0.03%
2018/08/24	20	13.95	0	0.00	13.95	20	3,029	0.66%
2018/08/23	1	14.10	10	14.10	14.15	-9	3,097	-0.29%
2018/08/15	14	13.30	0	0.00	13.25	14	3,314	0.42%
2018/08/13	15	13.93	0	0.00	13.95	15	3,354	0.45%
2018/08/10	70	14.94	0	0.00	14.80	70	3,375	2.07%
2018/08/09	6	15.00	0	0.00	15.10	6	3,366	0.18%
2018/08/08	20	15.13	0	0.00	15.20	20	3,395	0.59%
2018/08/07	50	15.00	0	0.00	14.95	50	3,574	1.40%
2018/08/06	10	15.35	0	0.00	15.55	10	3,601	0.28%
2018/08/01	10	15.70	0	0.00	15.60	10	4,007	0.25%
2018/07/31	127	15.69	0	0.00	15.85	127	4,037	3.15%	大買/鉅額交易
2018/07/30	166	15.80	0	0.00	15.65	166	4,069	4.08%	大買/鉅額交易
2018/07/27	114	15.39	0	0.00	15.45	114	4,079	2.79%	大買/鉅額交易
2018/07/26	4	15.30	4	15.70	15.25	0	4,152	0.00%
2018/07/19	0	0.00	10	15.20	15.10	-10	4,729	-0.21%
2018/07/09	10	14.82	1	15.00	14.95	9	5,063	0.18%
2018/06/27	10	16.40	13	16.06	16.00	-3	7,643	-0.04%
2018/06/26	1	15.85	1	15.50	15.80	0	7,791	0.00%
2018/06/25	0	0.00	1	16.15	16.00	-1	7,764	-0.01%
2018/06/20	1	17.10	11	17.18	17.10	-10	7,758	-0.13%
2018/06/19	12	17.53	6	17.68	17.60	6	7,668	0.08%
2018/06/15	1	17.05	3	17.20	17.15	-2	7,488	-0.03%
2018/06/14	13	17.94	1	18.30	17.45	12	7,444	0.16%
2018/06/13	0	0.00	32	17.57	17.80	-32	6,981	-0.46%
2018/06/04	10	16.00	0	0.00	15.90	10	6,479	0.15%
2018/05/30	19	15.90	19	16.09	16.25	0	6,285	0.00%
2018/05/29	32	15.55	32	15.75	15.40	0	6,194	0.00%
2018/05/21	0	0.00	0.1	15.80	15.80	-0.1	6,028	0.00%
2018/05/18	0	0.00	3	15.85	15.85	-3	5,987	-0.05%
2018/05/15	3	16.80	0	0.00	16.50	3	5,978	0.05%
2018/05/11	15	16.36	16	16.60	16.35	-1	5,777	-0.02%
2018/05/10	14	15.79	38	16.05	15.70	-24	5,632	-0.43%
2018/05/09	1.1	15.35	13	15.72	16.35	-11.9	5,533	-0.22%
2018/05/08	0	0.00	1	15.10	15.00	-1	5,346	-0.02%
2018/05/07	31	14.62	1	14.65	15.05	30	5,313	0.56%
2018/05/04	10	14.92	1	14.80	14.60	9	5,280	0.17%
2018/05/03	2	14.73	2	14.90	15.05	0	5,224	0.00%
2018/05/02	5	15.27	4.1	15.49	15.05	0.9	5,146	0.02%
2018/04/30	5	16.69	11	17.28	16.65	-6	5,063	-0.12%
2018/04/27	3	16.28	8	16.31	16.65	-5	4,998	-0.10%
2018/04/26	2	16.25	21	17.59	16.25	-19	4,934	-0.39%
2018/04/25	2	16.30	19	17.11	17.90	-17	4,748	-0.36%
2018/04/24	15	16.27	0	0.00	16.30	15	4,692	0.32%
2018/04/23	11	17.25	0	0.00	17.10	11	4,673	0.24%
2018/04/20	2	17.28	0	0.00	17.25	2	4,666	0.04%
2018/04/19	0	0.00	12	17.93	17.35	-12	4,641	-0.26%
2018/04/18	2.1	17.30	1	17.25	17.25	1.1	4,594	0.02%
2018/04/17	11	17.02	2	17.18	17.05	9	4,689	0.19%
2018/04/16	4	17.19	4	16.76	17.55	0	4,615	0.00%
2018/04/13	1	15.95	0	0.00	16.00	1	4,468	0.02%
2018/04/12	12	17.24	0	0.00	17.20	12	4,368	0.27%
2018/04/11	3	17.85	15	17.24	17.95	-12	4,538	-0.26%
2018/04/10	23	19.52	82	18.22	17.55	-59	4,377	-1.35%
2018/04/09	1	17.80	3	17.87	18.30	-2	3,337	-0.06%
2018/04/03	6	15.99	28	16.29	16.65	-22	3,038	-0.72%
2018/04/02	1	15.15	2	15.15	15.15	-1	2,419	-0.04%
2018/03/31	7	13.51	3	13.62	13.80	4	2,368	0.17%
2018/03/30	4	12.69	13	12.75	12.55	-9	2,124	-0.42%
2018/03/29	98	12.63	3	12.33	12.50	95	2,110	4.50%
2018/03/27	32	12.07	32	12.33	12.05	0	1,944	0.00%
2018/03/23	1	11.35	0	0.00	11.55	1	1,936	0.05%
2018/03/20	2	11.85	0	0.00	11.85	2	1,886	0.11%
2018/03/16	0	0.00	8	11.70	11.65	-8	1,858	-0.43%
2018/03/13	4	11.20	10	11.20	11.15	-6	1,930	-0.31%
2018/03/09	2	11.00	0	0.00	11.00	2	1,940	0.10%
2018/03/08	2	11.00	0	0.00	11.05	2	1,981	0.10%
2018/03/07	10	10.90	0	0.00	10.90	10	2,006	0.50%
2018/02/06	0	0.00	3	10.85	10.70	-3	2,341	-0.13%
2018/02/02	0	0.00	3	11.90	11.80	-3	2,315	-0.13%
2018/01/30	0	0.00	4	11.99	11.85	-4	2,320	-0.17%
2018/01/29	0	0.00	4	11.95	11.95	-4	2,321	-0.17%
2018/01/24	0	0.00	1	12.20	12.10	-1	2,346	-0.04%
2018/01/22	0	0.00	10	11.98	11.95	-10	2,286	-0.44%
2018/01/16	0	0.00	1	12.40	12.30	-1	2,185	-0.05%
2018/01/12	0	0.00	4	12.29	12.35	-4	2,184	-0.18%
2018/01/11	46	12.70	43	12.42	12.25	3	2,334	0.13%
2018/01/10	0	0.00	2	12.33	12.35	-2	2,192	-0.09%
2018/01/08	2	12.25	8	12.19	12.20	-6	2,192	-0.27%
2018/01/05	75	12.50	49	12.29	12.30	26	2,172	1.20%
2018/01/04	2	12.00	0	0.00	11.90	2	1,939	0.10%
2018/01/02	0	0.00	1	12.00	12.00	-1	1,978	-0.05%