亞力 (1514)-群益金鼎-建成券商分點個股進出

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

亞力

(1514)

股價
156.5
漲跌
▼1.0
漲幅
-0.63%
成交量
2,351張
產業
上市電機機械類股
471人加入追蹤

立即追蹤
本地時間:14:30

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

亞力 (1514)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	155.00	2	155.00	157.50	-1	31,015	0.00%
2024/04/24	2	160.00	1	160.50	161.00	1	31,133	0.00%
2024/04/23	2	155.75	0	0.00	155.00	2	31,268	0.01%
2024/04/22	1	155.00	0	161.50	151.50	1	31,429	0.00%
2024/04/19	4	162.27	2	161.00	165.00	2	32,066	0.01%
2024/04/18	16	174.38	7	176.86	175.00	9	32,299	0.03%
2024/04/17	1.1	180.61	3.1	178.52	181.50	-2	32,508	-0.01%
2024/04/16	4.1	163.18	2.1	160.22	167.50	2	32,805	0.01%
2024/04/15	48.1	174.99	40.1	175.59	175.00	8.1	32,993	0.02%
2024/04/12	28	158.21	29	160.36	168.00	-1	31,516	0.00%
2024/04/11	56.1	146.70	63	147.94	153.00	-6.9	30,044	-0.02%
2024/04/10	42.1	133.35	50.4	133.34	140.50	-8.4	28,650	-0.03%
2024/04/09	31	122.42	25	123.72	128.00	6	27,254	0.02%
2024/04/08	14	111.89	47	114.91	116.50	-33	27,036	-0.12%
2024/04/03	4	106.50	7	107.50	106.00	-3	27,170	-0.01%
2024/04/02	7	107.71	7	108.43	108.50	0	28,124	0.00%
2024/04/01	3	110.00	5	110.70	109.00	-2	28,091	-0.01%
2024/03/29	3	109.17	3	109.83	110.00	0	28,113	0.00%
2024/03/28	3	109.17	4	110.50	109.50	-1	28,310	0.00%
2024/03/27	17	111.06	12	111.92	111.00	5	28,193	0.02%
2024/03/26	20	116.30	14	116.57	114.00	6	27,843	0.02%
2024/03/25	11.5	116.28	3	115.67	114.50	8.5	27,172	0.03%
2024/03/22	24	113.10	12	112.46	112.50	12	27,058	0.04%
2024/03/21	6	113.42	18.1	113.06	113.50	-12.1	27,000	-0.04%
2024/03/20	4	108.88	4	109.25	109.00	0	27,112	0.00%
2024/03/19	12	111.63	4	111.75	111.50	8	27,357	0.03%
2024/03/18	7	110.36	5	109.90	111.50	2	27,463	0.01%
2024/03/15	12	106.58	15	105.50	107.00	-3	27,651	-0.01%
2024/03/14	16	105.13	13	105.42	106.50	3	28,073	0.01%
2024/03/13	16	107.72	24.1	107.75	105.00	-8.1	28,848	-0.03%
2024/03/12	44	105.80	26	106.12	104.50	18	29,062	0.06%
2024/03/11	12.2	106.44	10	106.45	104.00	2.2	29,793	0.01%
2024/03/08	24	111.40	34	111.00	107.50	-10	30,555	-0.03%
2024/03/07	40.1	114.40	31.2	114.72	113.50	8.9	30,655	0.03%
2024/03/06	18	115.89	19	117.11	118.00	-1	30,555	0.00%
2024/03/05	18.1	113.49	19.1	113.50	117.00	-1	30,628	0.00%
2024/03/04	28.1	109.60	29.1	109.63	107.50	-1	29,768	0.00%
2024/03/01	35.1	102.88	35.3	103.18	106.50	-0.2	29,529	0.00%
2024/02/29	6.1	95.70	14	94.37	100.00	-7.9	29,253	-0.03%
2024/02/27	28	93.19	20	94.77	91.00	8	28,951	0.03%
2024/02/26	25	93.58	35.2	94.33	94.40	-10.2	28,301	-0.04%
2024/02/23	12	90.34	13	90.08	89.50	-1	26,964	0.00%
2024/02/22	10	86.36	4	87.40	85.80	6	26,010	0.02%
2024/02/21	0	0.00	4.1	87.39	87.00	-4.1	25,586	-0.02%
2024/02/20	1	83.00	1	84.00	83.30	0	24,980	0.00%
2024/02/19	3.1	85.47	8.3	87.42	84.80	-5.2	24,808	-0.02%
2024/02/16	9	84.22	0	0.00	84.50	9	24,408	0.04%
2024/02/15	1	78.50	2	81.40	82.20	-1	24,112	0.00%
2024/02/05	0	0.00	6	81.50	81.30	-6	23,871	-0.03%
2024/02/02	7	84.31	4	82.98	82.00	3	23,806	0.01%
2024/02/01	1	85.10	7	85.66	86.20	-6	23,591	-0.03%
2024/01/31	0	0.00	1	86.00	84.00	-1	23,461	0.00%
2024/01/30	6.1	85.39	5	84.98	85.00	1.1	23,319	0.00%
2024/01/29	2	84.20	2	84.70	85.10	0	23,182	0.00%
2024/01/26	4	83.53	6	82.70	83.00	-2	23,055	-0.01%
2024/01/25	3	82.53	0	0.00	82.40	3	22,956	0.01%
2024/01/24	5	85.16	3	85.33	84.20	2	22,831	0.01%
2024/01/23	14	86.30	5	86.46	85.70	9	22,617	0.04%
2024/01/22	3	82.70	13.3	83.17	84.60	-10.3	22,100	-0.05%
2024/01/19	1	80.20	10	82.50	80.00	-9	21,788	-0.04%
2024/01/18	1	82.60	3	81.77	82.40	-2	21,630	-0.01%
2024/01/17	1	82.30	1	81.30	81.80	0	21,613	0.00%
2024/01/16	0	0.00	4	81.40	82.00	-4	21,512	-0.02%
2024/01/15	12	83.39	6	82.88	82.60	6	21,351	0.03%
2024/01/12	12	81.53	8	81.84	81.00	4	20,678	0.02%
2024/01/11	3	80.87	2	80.70	80.50	1	20,368	0.00%
2024/01/10	5	81.38	1	82.10	81.70	4	20,080	0.02%
2024/01/09	0	0.00	9	81.40	81.10	-9	19,698	-0.05%
2024/01/08	0	0.00	1	80.60	80.30	-1	19,331	-0.01%
2024/01/04	5	79.38	2	80.45	79.80	3	18,977	0.02%
2024/01/03	2	79.10	5	79.20	79.50	-3	18,645	-0.02%
2024/01/02	4	77.78	5	77.20	77.70	-1	18,388	-0.01%
2023/12/29	17	77.68	20.2	77.68	75.10	-3.2	18,132	-0.02%
2023/12/28	31.3	81.06	12	81.89	80.60	19.3	17,748	0.11%
2023/12/26	2	78.65	19	78.65	78.00	-17	17,127	-0.10%
2023/12/25	26	81.64	5	80.66	78.90	21	17,030	0.12%
2023/12/22	2	81.70	0	0.00	79.90	2	16,737	0.01%
2023/12/21	10	81.65	12	81.06	80.20	-2	16,649	-0.01%
2023/12/20	14	82.24	14	81.79	82.20	0	16,570	0.00%
2023/12/19	4	82.98	2.2	82.34	82.00	1.8	16,475	0.01%
2023/12/18	8	85.31	6.1	84.76	83.90	1.9	16,238	0.01%
2023/12/15	11.1	88.56	9.1	89.25	87.20	2	15,951	0.01%
2023/12/14	20.1	89.39	22.1	89.69	89.00	-2	15,522	-0.01%
2023/12/13	12.1	89.42	20.1	88.80	88.00	-8.1	15,065	-0.05%
2023/12/12	3.1	89.95	1.2	90.49	88.60	2	14,634	0.01%
2023/12/11	25	87.40	26.1	86.65	88.50	-1.1	13,864	-0.01%
2023/12/08	48.3	88.20	47	88.25	87.60	1.3	12,916	0.01%
2023/12/07	19	82.86	26.9	84.03	85.00	-7.9	11,575	-0.07%
2023/12/06	27.3	79.65	43.3	79.53	78.70	-16	10,420	-0.15%
2023/12/05	38	74.33	22	74.43	77.50	16	9,017	0.18%
2023/12/04	10	70.45	12	70.38	70.50	-2	7,984	-0.03%
2023/12/01	19	67.12	24	67.28	67.40	-5	7,455	-0.07%
2023/11/30	24	68.03	12.1	66.42	68.00	11.9	7,184	0.17%
2023/11/29	2	63.30	2	62.80	62.90	0	6,550	0.00%
2023/11/28	8	63.91	16	64.04	64.50	-8	6,398	-0.13%
2023/11/27	19	63.30	11	63.01	64.10	8	5,882	0.14%
2023/11/24	9	59.20	15.5	58.68	60.60	-6.5	4,763	-0.14%
2023/11/22	2	55.80	0	0.00	54.90	2	4,062	0.05%
2023/11/21	1	55.50	0	0.00	55.40	1	4,066	0.02%
2023/11/20	0.1	55.40	0	0.00	55.70	0.1	4,095	0.00%
2023/11/17	0	0.00	10	56.30	55.80	-10	4,099	-0.24%
2023/11/16	0	0.00	15	55.94	56.70	-15	4,096	-0.37%
2023/11/14	0	0.00	1	55.80	55.40	-1	4,069	-0.02%
2023/11/10	2	55.30	0	0.00	55.40	2	4,071	0.05%
2023/11/09	10.1	55.70	0	0.00	55.10	10.1	4,022	0.25%
2023/11/08	1	53.30	0	0.00	53.40	1	3,898	0.03%
2023/11/07	4	54.20	0	0.00	54.50	4	3,883	0.10%
2023/11/06	0	0.00	4	53.35	53.30	-4	3,902	-0.10%
2023/11/03	0	0.00	5	51.70	52.20	-5	3,995	-0.13%
2023/11/02	5	50.60	0	0.00	50.60	5	4,002	0.12%
2023/11/01	1	50.50	0	0.00	49.95	1	4,026	0.02%
2023/10/26	0	0.00	0	54.20	53.00	0	4,263	0.00%
2023/10/25	11	54.67	0	0.00	53.70	11	4,268	0.26%
2023/10/24	1	51.60	2	52.15	52.90	-1	4,206	-0.02%
2023/10/20	1	48.10	0	0.00	48.40	1	4,385	0.02%
2023/10/19	0	0.00	2	49.10	49.00	-2	4,542	-0.04%
2023/10/18	1	50.49	1	50.50	49.80	0	4,883	0.00%
2023/10/17	2	51.65	5	51.20	50.70	-3	5,207	-0.06%
2023/10/16	3	53.00	0	0.00	52.70	3	5,489	0.05%
2023/10/13	1.1	54.03	5	53.80	54.40	-3.9	6,309	-0.06%
2023/10/12	5	55.08	0	0.00	54.80	5	7,056	0.07%
2023/10/11	2.4	55.83	3	57.40	55.70	-0.6	7,266	-0.01%
2023/10/06	12.2	56.81	1	56.70	56.80	11.2	7,319	0.15%
2023/10/05	5	57.80	0	0.00	57.40	5	7,481	0.07%
2023/10/04	3	56.27	3	56.43	57.10	0	7,459	0.00%
2023/10/03	2	56.00	3	56.15	55.70	-1	7,425	-0.01%
2023/10/02	0	0.00	2.1	54.50	54.40	-2.1	7,264	-0.03%
2023/09/28	1	52.80	0	0.00	51.80	1	7,254	0.01%
2023/09/21	1	50.50	0	0.00	50.50	1	8,210	0.01%
2023/09/19	2	52.75	9	51.38	53.80	-7	8,529	-0.08%
2023/09/14	0.1	48.95	0	0.00	48.70	0.1	9,046	0.00%
2023/09/13	0.3	48.15	0	0.00	47.85	0.3	9,238	0.00%
2023/09/12	0	0.00	1	47.45	47.65	-1	9,800	-0.01%
2023/09/08	1	48.70	0	0.00	48.50	1	10,132	0.01%
2023/09/07	0.2	48.70	1	48.50	48.50	-0.8	10,188	-0.01%
2023/09/05	3	49.57	1	49.95	49.50	2	10,424	0.02%
2023/09/04	6	48.70	0	0.00	49.10	6	10,602	0.06%
2023/09/01	0	50.50	0	0.00	49.20	0	10,774	0.00%
2023/08/31	1	50.30	0	0.00	50.60	1	11,101	0.01%
2023/08/25	1	54.30	0	0.00	54.10	1	12,783	0.01%
2023/08/18	0	0.00	1	57.50	56.00	-1	13,234	-0.01%
2023/08/16	0	0.00	2	54.60	55.80	-2	14,146	-0.01%
2023/08/15	2	55.80	2	55.40	55.90	0	14,402	0.00%
2023/08/10	2	55.05	0	0.00	55.30	2	14,734	0.01%
2023/08/09	1	58.10	0	0.00	58.00	1	14,792	0.01%
2023/08/04	1	60.90	0	0.00	61.30	1	15,222	0.01%
2023/08/01	0	0.00	0.1	61.22	61.40	-0.1	15,799	0.00%
2023/07/31	0	0.00	1	63.80	62.10	-1	15,829	-0.01%
2023/07/28	0	62.70	0	0.00	62.90	0	15,998	0.00%
2023/07/27	1	63.60	0	63.60	63.40	1	16,521	0.01%
2023/07/26	1	62.50	1	62.80	62.80	0	16,998	0.00%
2023/07/25	0	0.00	1	64.20	64.50	-1	16,960	-0.01%
2023/07/24	0	0.00	2	63.00	63.00	-2	16,856	-0.01%
2023/07/21	3	65.00	2	64.40	64.60	1	16,744	0.01%
2023/07/20	9	61.37	12	62.26	63.40	-3	16,498	-0.02%
2023/07/19	5	58.66	2	60.05	58.50	3	16,296	0.02%
2023/07/18	12	69.41	7	70.54	62.40	5	16,134	0.03%
2023/07/17	11.1	65.90	17	66.83	68.90	-5.9	15,418	-0.04%
2023/07/14	1	61.70	3	62.23	62.70	-2	14,862	-0.01%
2023/07/13	1	60.60	1	60.30	60.40	0	14,872	0.00%
2023/07/12	1	61.90	1	62.50	61.20	0	15,249	0.00%
2023/07/11	1	62.50	0	0.00	61.60	1	15,771	0.01%
2023/07/10	2	62.30	7	62.44	62.40	-5	16,466	-0.03%
2023/07/07	9	61.26	5	60.22	60.70	4	16,973	0.02%
2023/07/04	1	62.30	1	63.70	62.50	0	17,348	0.00%
2023/07/03	0	0.00	1	63.10	63.20	-1	17,082	-0.01%
2023/06/30	0	0.00	1	61.00	62.40	-1	16,784	-0.01%
2023/06/29	1	59.80	0	0.00	60.80	1	16,520	0.01%
2023/06/27	2.1	61.30	1	61.20	58.60	1.1	16,354	0.01%
2023/06/26	3	61.87	3	61.97	61.10	0	16,020	0.00%
2023/06/21	2	60.45	1	60.90	61.40	1	15,779	0.01%
2023/06/20	3	59.97	10	59.66	61.10	-7	15,535	-0.05%
2023/06/19	1	59.20	5	59.70	59.50	-4	15,352	-0.03%
2023/06/16	6	60.03	11.5	60.08	60.20	-5.5	15,297	-0.04%
2023/06/15	9	58.36	11	54.97	58.20	-2	14,851	-0.01%
2023/06/14	1.5	55.30	3	55.50	55.00	-1.5	14,607	-0.01%
2023/06/13	2	56.15	15	55.21	55.70	-13	14,664	-0.09%
2023/06/12	3	56.67	4	55.83	55.60	-1	14,697	-0.01%
2023/06/09	1	57.10	11	57.01	57.10	-10	14,631	-0.07%
2023/06/08	1	58.30	0	0.00	57.60	1	14,581	0.01%
2023/06/07	6	57.88	3	57.77	58.20	3	14,476	0.02%
2023/06/06	16	60.17	5	57.92	57.30	11	14,442	0.08%
2023/06/05	24.1	60.58	8	61.10	59.70	16.1	14,455	0.11%
2023/06/02	1	57.20	4	56.23	58.40	-3	13,721	-0.02%
2023/06/01	2	53.10	0	52.80	53.10	2	13,461	0.01%
2023/05/30	0	0.00	4	51.85	51.10	-4	13,338	-0.03%
2023/05/26	7	50.86	0	0.00	50.30	7	13,454	0.05%
2023/05/24	2	51.80	6	51.48	52.10	-4	14,384	-0.03%
2023/05/23	4	52.20	20	52.30	52.40	-16	14,468	-0.11%
2023/05/22	24	51.44	12	53.13	53.10	12	14,228	0.08%
2023/05/19	7	50.72	3	50.40	49.85	4	13,688	0.03%
2023/05/18	5	50.27	3	50.15	50.80	2	13,451	0.01%
2023/05/15	1	47.00	2	47.85	46.85	-1	13,196	-0.01%
2023/05/12	3	48.43	1	47.80	48.35	2	13,092	0.02%
2023/05/11	3	48.43	1	47.80	47.80	2	12,933	0.02%
2023/05/10	6	49.96	1	50.50	50.30	5	12,704	0.04%
2023/05/09	0	49.20	2	50.38	49.65	-2	12,547	-0.02%
2023/05/08	2	51.35	3	51.07	51.40	-1	12,278	-0.01%
2023/05/04	2	48.60	0	0.00	48.95	2	11,836	0.02%
2023/05/03	6	51.10	1	50.90	48.60	5	11,657	0.04%
2023/05/02	5	51.54	1	53.00	53.40	4	11,211	0.04%
2023/04/27	0	0.00	1	47.60	47.75	-1	10,783	-0.01%
2023/04/26	3	47.45	0	0.00	47.80	3	10,769	0.03%
2023/04/24	1	48.40	1	49.20	49.10	0	10,656	0.00%
2023/04/21	2	48.10	1	47.95	48.10	1	10,559	0.01%
2023/04/20	1	51.20	2	50.60	50.00	-1	10,505	-0.01%
2023/04/19	1	51.80	1	51.10	51.10	0	10,450	0.00%
2023/04/18	2	52.30	4.1	51.28	50.50	-2.1	10,268	-0.02%
2023/04/17	6	52.45	4	52.65	51.50	2	10,079	0.02%
2023/04/14	2	50.90	4	50.95	50.70	-2	9,822	-0.02%
2023/04/13	5	48.52	8.1	49.45	50.80	-3.1	9,202	-0.03%
2023/04/12	8	43.98	8	44.74	46.20	0	8,361	0.00%
2023/04/11	4	41.95	4	42.11	42.00	0	7,681	0.00%
2023/04/10	1	40.10	2	40.68	40.20	-1	7,238	-0.01%
2023/04/07	0	0.00	1	38.80	39.85	-1	7,029	-0.01%
2023/04/06	2	37.85	0	0.00	38.35	2	6,896	0.03%
2023/03/28	1	38.80	0	0.00	38.30	1	6,886	0.01%
2023/03/27	1	39.45	1	39.60	39.05	0	6,861	0.00%
2023/03/24	1	39.50	0	0.00	39.40	1	6,855	0.01%
2023/03/22	0	0.00	2	39.80	39.55	-2	6,811	-0.03%
2023/03/21	3	40.62	1	40.60	40.50	2	6,748	0.03%
2023/03/20	1	39.65	0	0.00	39.80	1	6,618	0.02%
2023/03/16	3	37.67	1	37.15	37.50	2	6,480	0.03%
2023/03/15	1	38.75	0	0.00	38.85	1	6,417	0.02%
2023/03/14	1	40.15	1	39.95	39.55	0	6,507	0.00%
2023/03/13	0	0.00	1	40.00	39.70	-1	6,513	-0.02%
2023/03/10	0	0.00	1	40.70	40.15	-1	6,631	-0.02%
2023/03/09	0	0.00	1	40.90	41.50	-1	6,548	-0.02%
2023/03/08	8	42.51	6	43.03	42.40	2	6,366	0.03%
2023/03/07	1	41.85	3	41.12	41.30	-2	5,982	-0.03%
2023/03/06	6.4	39.82	4	39.79	39.95	2.4	5,738	0.04%
2023/03/03	2	39.18	2	39.25	39.15	0	5,732	0.00%
2023/03/01	0	0.00	0.1	37.55	37.50	-0.1	5,553	0.00%
2023/02/23	31	41.00	33	41.29	40.15	-2	5,385	-0.04%
2023/02/22	4	39.14	8.2	40.12	40.55	-4.2	4,864	-0.09%
2023/02/21	2	36.65	0.5	36.51	37.10	1.5	4,204	0.04%
2023/02/15	0	0.00	5	34.20	33.60	-5	3,749	-0.13%
2023/02/13	1	33.10	1	33.10	33.10	0	3,601	0.00%
2023/02/01	1	33.60	2	33.70	33.65	-1	3,441	-0.03%
2023/01/31	2	33.98	9	34.18	34.15	-7	3,366	-0.21%
2023/01/30	2	33.20	2	33.75	33.30	0	3,236	0.00%
2023/01/17	3	32.68	4	32.98	32.90	-1	3,140	-0.03%
2023/01/16	0	0.00	1	32.20	32.25	-1	3,051	-0.03%
2023/01/13	1	31.85	2	32.13	31.55	-1	3,000	-0.03%
2023/01/11	0	0.00	1.1	32.15	32.00	-1.1	2,933	-0.04%
2023/01/10	4	32.43	10	32.24	31.75	-6	2,884	-0.21%
2023/01/09	2	31.90	3	31.90	32.00	-1	2,783	-0.04%
2023/01/06	3	30.95	0	0.00	31.15	3	2,730	0.11%
2023/01/05	1	31.60	3	31.35	31.45	-2	2,746	-0.07%
2023/01/04	3	31.47	0	0.00	31.30	3	2,680	0.11%
2023/01/03	1.1	30.39	0	0.00	30.50	1.1	2,438	0.05%
2022/12/27	1	29.85	0	0.00	29.80	1	2,305	0.04%
2022/12/23	0	0.00	1	29.35	29.45	-1	2,315	-0.04%
2022/12/19	1	29.75	0	0.00	29.70	1	2,373	0.04%
2022/12/15	2	30.75	0	0.00	30.75	2	2,396	0.08%
2022/12/14	0	0.00	1	30.50	30.40	-1	2,403	-0.04%
2022/12/09	0	0.00	1	30.45	30.30	-1	2,561	-0.04%
2022/12/08	0	0.00	3	30.27	30.40	-3	2,564	-0.12%
2022/12/06	7	31.63	1	30.75	30.85	6	2,537	0.24%
2022/12/05	0	0.00	5	31.00	30.75	-5	2,373	-0.21%
2022/12/02	1	31.25	19	31.34	31.35	-18	2,331	-0.77%
2022/11/25	2	29.13	0	0.00	29.00	2	2,196	0.09%
2022/11/24	0	0.00	2	27.88	28.30	-2	2,118	-0.09%
2022/11/23	0	0.00	1	27.65	27.65	-1	2,165	-0.05%
2022/11/22	0	0.00	1	27.85	27.85	-1	2,200	-0.05%
2022/11/18	3.3	27.28	0	0.00	27.05	3.3	2,223	0.15%
2022/11/02	0	0.00	0.2	25.60	25.50	-0.2	2,793	-0.01%
2022/10/21	1	25.20	0	0.00	25.00	1	3,524	0.03%
2022/10/20	5	25.60	0	0.00	25.50	5	3,570	0.14%
2022/10/14	4	26.51	0	0.00	26.50	4	4,329	0.09%
2022/10/11	5	26.70	0	0.00	27.00	5	5,152	0.10%
2022/10/05	1	28.00	2	28.30	28.20	-1	5,590	-0.02%
2022/10/04	0	0.00	2	27.90	28.05	-2	5,694	-0.04%
2022/10/03	0.5	27.50	0	0.00	27.60	0.5	5,787	0.01%
2022/09/30	1.1	27.10	0.3	26.80	27.85	0.8	5,864	0.01%
2022/09/29	1	28.10	0	0.00	28.10	1	5,904	0.02%
2022/09/28	1.2	27.66	0	0.00	27.55	1.2	5,916	0.02%
2022/09/26	1	28.50	0	0.00	28.45	1	5,936	0.02%
2022/09/20	3	30.87	0	0.00	31.15	3	6,247	0.05%
2022/09/19	0	0.00	1	31.80	30.75	-1	6,250	-0.02%
2022/09/16	3	30.60	0	0.00	30.60	3	6,217	0.05%
2022/09/15	1	31.30	0	0.00	31.30	1	6,185	0.02%
2022/09/14	0	0.00	1	31.00	31.20	-1	6,174	-0.02%
2022/09/13	0	0.00	4	31.73	31.80	-4	6,156	-0.06%
2022/09/12	1	31.20	0	0.00	31.20	1	6,149	0.02%
2022/09/07	3	30.63	0	0.00	30.40	3	6,134	0.05%
2022/09/06	3	31.45	0	0.00	31.15	3	6,160	0.05%
2022/09/05	1	32.45	0	0.00	32.00	1	6,159	0.02%
2022/09/01	5	33.13	0	0.00	32.85	5	6,266	0.08%
2022/08/31	5	34.05	0	0.00	33.90	5	6,308	0.08%
2022/08/30	0	0.00	6	34.40	34.40	-6	6,565	-0.09%
2022/08/26	0	0.00	1	36.15	36.20	-1	6,839	-0.01%
2022/08/25	0	0.00	10	36.45	36.15	-10	6,928	-0.14%
2022/08/24	0	0.00	5	36.70	36.60	-5	6,885	-0.07%
2022/08/23	0	0.00	7	35.70	35.70	-7	6,833	-0.10%
2022/08/19	0	0.00	4	34.65	34.35	-4	6,700	-0.06%
2022/08/18	7	33.55	12	33.65	34.00	-5	6,674	-0.07%
2022/08/17	0	0.00	2.1	33.50	33.45	-2.1	6,665	-0.03%
2022/08/16	11	33.10	1	33.10	33.00	10	6,629	0.15%
2022/08/15	3	32.22	0	0.00	32.45	3	6,601	0.05%
2022/08/11	5	31.90	0	0.00	32.00	5	6,518	0.08%
2022/08/10	2	32.00	1	31.55	32.10	1	6,506	0.02%
2022/08/09	7	31.51	3	31.65	31.55	4	6,444	0.06%
2022/08/05	3	34.50	0	0.00	34.65	3	6,193	0.05%
2022/08/03	1	33.70	0	0.00	33.60	1	6,082	0.02%
2022/08/02	3	34.32	2	34.00	34.20	1	6,036	0.02%
2022/08/01	4	34.35	3	34.40	34.90	1	5,928	0.02%
2022/07/29	4	34.01	12	33.96	34.20	-8	5,832	-0.14%
2022/07/28	9	32.62	8	32.98	33.00	1	5,672	0.02%
2022/07/27	6	32.22	4	32.25	32.40	2	5,532	0.04%
2022/07/26	5	31.66	7	31.83	32.20	-2	5,506	-0.04%
2022/07/25	2	32.30	2	32.35	32.25	0	5,393	0.00%
2022/07/22	13	32.34	1	32.10	32.15	12	5,264	0.23%
2022/07/21	10	34.22	1	35.25	34.20	9	5,104	0.18%
2022/07/20	8	37.73	4	37.81	38.00	4	4,971	0.08%
2022/07/19	1	36.75	1	37.25	37.80	0	4,813	0.00%
2022/07/18	3	35.90	5	35.93	36.60	-2	4,423	-0.05%
2022/07/15	0	0.00	1	32.70	33.30	-1	4,231	-0.02%
2022/07/13	0	0.00	7	32.34	32.20	-7	4,034	-0.17%
2022/07/12	0	0.00	9	30.57	30.45	-9	3,838	-0.23%
2022/07/11	2	31.10	3	30.87	31.30	-1	3,851	-0.03%
2022/07/08	2	30.40	2	30.10	30.35	0	3,822	0.00%
2022/07/07	1	29.55	0	0.00	29.75	1	3,746	0.03%
2022/07/06	1	28.75	0	0.00	28.80	1	3,714	0.03%
2022/07/01	8	29.74	1	29.95	29.10	7	3,703	0.19%
2022/06/30	2	30.23	34	30.29	29.90	-32	3,663	-0.87%
2022/06/29	1	29.70	6	30.18	30.15	-5	3,612	-0.14%
2022/06/28	5	29.21	5	29.43	29.35	0	3,558	0.00%
2022/06/27	0	0.00	4	28.68	28.80	-4	3,495	-0.11%
2022/06/23	1	27.10	13	27.31	27.45	-12	3,504	-0.34%
2022/06/20	1	27.10	17	26.70	26.40	-16	4,088	-0.39%
2022/06/17	3	26.80	0	0.00	27.10	3	4,139	0.07%
2022/06/16	12	27.31	0	0.00	26.90	12	4,269	0.28%
2022/06/15	1	27.55	0	0.00	27.50	1	4,297	0.02%
2022/06/14	2	27.10	0	0.00	27.70	2	4,365	0.05%
2022/06/13	13	27.60	10	27.35	27.30	3	4,590	0.07%
2022/06/10	21	28.65	21	28.37	28.30	0	4,754	0.00%
2022/06/09	5	28.68	2	28.63	28.65	3	4,895	0.06%
2022/06/08	35	29.93	16	29.48	29.00	19	4,819	0.39%
2022/06/07	4	30.60	4	30.88	31.95	0	4,542	0.00%
2022/06/06	1	29.70	5	30.55	30.20	-4	4,348	-0.09%
2022/06/02	16	29.45	11.5	30.20	29.10	4.5	4,153	0.11%
2022/06/01	0	0.00	1.1	29.65	29.60	-1.1	4,009	-0.03%
2022/05/31	1	29.00	13.7	29.00	29.05	-12.7	3,956	-0.32%
2022/05/25	2	28.30	0	0.00	28.30	2	3,877	0.05%
2022/05/18	0	0.00	10	27.00	27.25	-10	3,792	-0.26%
2022/05/16	0	0.00	20	26.10	26.25	-20	3,754	-0.53%
2022/04/26	4	29.60	0	0.00	28.00	4	3,510	0.11%
2022/04/22	4	28.80	1	28.75	28.90	3	3,272	0.09%
2022/04/21	1	28.80	0	0.00	28.35	1	3,199	0.03%
2022/04/13	0	0.00	2	27.80	27.85	-2	2,854	-0.07%
2022/04/12	0	0.00	3	27.50	27.65	-3	2,847	-0.11%
2022/04/11	3	28.15	0	0.00	27.80	3	2,821	0.11%
2022/03/29	1	28.60	0	0.00	28.55	1	2,525	0.04%
2022/03/25	2	28.80	2	28.90	28.95	0	2,418	0.00%
2022/03/24	5	29.54	3.1	29.40	29.10	2	2,314	0.08%
2022/03/21	0	0.00	6	27.88	27.60	-6	1,735	-0.35%
2022/03/17	6	27.10	1	27.10	26.85	5	1,545	0.32%
2022/03/16	4	27.68	12	28.25	27.50	-8	1,442	-0.55%
2022/03/15	13	27.67	15	27.72	27.30	-2	1,192	-0.17%
2022/03/14	0	0.00	7	26.95	27.75	-7	995	-0.70%
2022/03/11	0	0.00	0.1	25.60	25.65	-0.1	742	-0.01%
2022/02/10	1	24.00	0	0.00	23.90	1	564	0.18%
2022/01/21	0.5	23.90	0	0.00	23.70	0.5	564	0.09%
2022/01/18	0	0.00	1	24.30	24.05	-1	549	-0.18%
2022/01/10	1	24.65	0	0.00	24.70	1	530	0.19%
2022/01/03	0	0.00	1	26.00	26.00	-1	509	-0.20%
2021/12/24	0.1	25.50	0	0.00	25.60	0.1	488	0.01%
2021/12/23	0	25.30	0	0.00	25.35	0	487	0.01%
2021/12/13	0	0.00	2	25.00	25.00	-2	409	-0.49%
2021/11/30	0	0.00	8	23.77	23.60	-8	373	-2.14%
2021/11/11	0	0.00	1	24.10	24.10	-1	451	-0.22%
2021/10/25	4	23.15	0	0.00	23.25	4	598	0.67%
2021/10/22	1	23.25	0	0.00	23.25	1	615	0.16%
2021/10/15	1	22.60	0	0.00	22.60	1	674	0.15%
2021/10/08	1	23.20	0	0.00	23.00	1	766	0.13%
2021/10/06	2	22.90	0	0.00	22.70	2	824	0.24%
2021/10/04	2	23.75	0	0.00	23.05	2	838	0.24%
2021/08/24	0	0.00	1	25.10	25.20	-1	1,091	-0.09%
2021/08/20	1	23.90	0	0.00	24.10	1	1,105	0.09%
2021/08/18	1	24.20	1	24.70	24.75	0	1,099	0.00%
2021/08/09	4	27.10	0	0.00	26.55	4	1,257	0.32%
2021/08/06	4	27.20	0	0.00	27.15	4	1,346	0.30%
2021/08/05	0	0.00	2	27.45	27.55	-2	1,352	-0.15%
2021/07/28	0	0.00	2	25.90	26.35	-2	1,510	-0.13%
2021/07/22	0	0.00	2	26.00	26.00	-2	1,583	-0.13%
2021/07/21	0	0.00	2	25.85	25.85	-2	1,597	-0.13%
2021/07/19	2	26.85	0	0.00	26.90	2	1,598	0.13%
2021/07/15	0	0.00	1	26.15	26.15	-1	1,602	-0.06%
2021/07/12	2	26.00	2	25.95	26.00	0	1,747	0.00%
2021/07/06	0	0.00	1	25.90	25.85	-1	2,155	-0.05%
2021/07/01	0	0.00	1	25.60	25.30	-1	2,178	-0.05%
2021/06/24	11	25.20	0	0.00	25.20	11	2,218	0.50%
2021/06/22	0	0.00	1	25.00	24.85	-1	2,225	-0.04%
2021/06/21	1	24.60	0	0.00	24.50	1	2,229	0.04%
2021/06/18	2	25.00	0	0.00	25.05	2	2,226	0.09%
2021/06/15	2	25.25	40	25.26	25.35	-38	2,222	-1.71%
2021/06/11	42	26.12	0	0.00	25.60	42	2,206	1.90%
2021/06/08	1	23.95	0	0.00	23.95	1	2,062	0.05%
2021/05/31	0	0.00	3	23.90	23.85	-3	2,168	-0.14%
2021/05/28	1	24.00	0	0.00	23.90	1	2,171	0.05%
2021/05/25	0	0.00	5	23.65	23.70	-5	2,177	-0.23%
2021/05/21	4	23.35	0	0.00	23.20	4	2,175	0.18%
2021/05/20	3	23.50	3	23.55	22.75	0	2,176	0.00%
2021/05/19	1	22.55	0	0.00	22.50	1	2,080	0.05%
2021/05/18	0	0.00	2	21.85	22.50	-2	2,067	-0.10%
2021/05/10	0	0.00	3	25.98	25.95	-3	1,844	-0.16%
2021/05/07	3	26.57	4	26.98	26.30	-1	1,852	-0.05%
2021/05/04	0	0.00	3	24.45	24.90	-3	1,721	-0.17%
2021/04/28	0	0.00	2	27.28	27.40	-2	1,674	-0.12%
2021/04/27	0	0.00	2	26.90	26.90	-2	1,664	-0.12%
2021/04/22	0	0.00	1	26.60	26.60	-1	1,649	-0.06%
2021/04/20	10	28.35	2	28.20	27.65	8	1,591	0.50%
2021/04/19	0	0.00	1	27.55	27.55	-1	1,535	-0.07%
2021/04/16	1	26.75	2	27.00	27.05	-1	1,522	-0.07%
2021/04/15	13	27.83	2	27.55	27.50	11	1,565	0.70%
2021/04/14	1	25.50	0	0.00	25.70	1	1,402	0.07%
2021/04/12	8	27.35	14	27.53	27.10	-6	1,367	-0.44%
2021/04/09	1	26.60	2.2	26.80	26.50	-1.2	1,189	-0.10%
2021/04/08	0	0.00	5	26.54	26.55	-5	1,177	-0.42%
2021/04/06	0.4	26.10	0	0.00	26.05	0.4	1,158	0.04%
2021/04/01	1	25.95	0	0.00	25.95	1	1,161	0.09%
2021/03/30	0	0.00	1	26.10	26.05	-1	1,148	-0.09%
2021/03/29	1	26.10	1	26.40	26.10	0	1,160	0.00%
2021/03/17	10	25.20	0	0.00	25.05	10	1,202	0.83%
2021/03/11	0	0.00	2	25.05	24.95	-2	1,322	-0.15%
2021/03/10	0	0.00	0.1	24.90	24.75	-0.1	1,345	0.00%
2021/03/08	2	24.55	0	0.00	24.55	2	1,394	0.14%
2021/03/04	10	25.20	4	25.40	25.45	6	1,407	0.43%
2021/03/03	0	0.00	2	24.45	24.75	-2	1,354	-0.15%
2021/02/25	0	0.00	5	24.35	24.40	-5	1,388	-0.36%
2021/02/23	1	24.85	0	0.00	24.70	1	1,396	0.07%
2021/02/19	1	24.25	0	0.00	24.45	1	1,398	0.07%
2021/02/04	2	23.90	0	0.00	23.80	2	1,485	0.13%
2021/02/03	0	0.00	1	24.00	24.00	-1	1,514	-0.07%
2021/02/02	0	0.00	1	23.65	23.65	-1	1,535	-0.07%
2021/02/01	2	22.90	2	23.25	23.30	0	1,561	0.00%
2021/01/22	1	24.30	0	0.00	24.40	1	1,786	0.06%
2021/01/21	5	24.40	0	0.00	24.10	5	1,798	0.28%
2021/01/20	1	24.90	0	0.00	24.60	1	1,908	0.05%
2021/01/18	1	25.20	4	25.28	25.30	-3	1,899	-0.16%
2021/01/15	3	25.48	0	0.00	25.50	3	1,904	0.16%
2021/01/13	3	26.40	0	0.00	26.40	3	1,909	0.16%
2021/01/12	1	26.50	1	26.90	26.50	0	1,916	0.00%
2021/01/08	5	26.58	12	26.26	26.40	-7	1,904	-0.37%
2021/01/07	2	25.35	6	25.78	25.70	-4	2,022	-0.20%
2021/01/06	9	25.26	0	0.00	25.00	9	2,157	0.42%
2021/01/05	0	0.00	1	25.80	25.90	-1	2,164	-0.05%
2020/12/29	1	25.95	1	26.10	25.95	0	2,295	0.00%
2020/12/28	1	25.85	0	0.00	25.85	1	2,298	0.04%
2020/12/24	1	26.35	4	26.45	26.30	-3	2,316	-0.13%
2020/12/23	3	25.45	0	0.00	26.10	3	2,334	0.13%
2020/12/22	2	26.00	0	0.00	25.75	2	2,357	0.08%
2020/12/21	1	26.15	0	0.00	26.15	1	2,379	0.04%
2020/12/17	4	25.95	0	0.00	26.10	4	2,413	0.17%
2020/12/16	0	0.00	2	26.28	26.25	-2	2,418	-0.08%
2020/12/15	3	26.07	0	0.00	26.05	3	2,444	0.12%
2020/12/14	3	26.30	0	0.00	26.65	3	2,433	0.12%
2020/12/04	0	0.00	1	27.60	27.60	-1	2,656	-0.04%
2020/12/03	0	0.00	1	27.70	27.55	-1	2,704	-0.04%
2020/12/02	2	27.30	1	27.55	27.30	1	2,844	0.04%
2020/12/01	2	27.40	0	0.00	27.25	2	2,885	0.07%
2020/11/30	2	27.60	6	27.68	27.60	-4	2,916	-0.14%
2020/11/27	3	27.53	4	27.58	27.50	-1	2,938	-0.03%
2020/11/26	0	0.00	1	27.40	27.25	-1	2,965	-0.03%
2020/11/25	4	27.49	7	27.53	27.15	-3	3,062	-0.10%
2020/11/23	2	26.85	2	27.03	27.20	0	3,267	0.00%
2020/11/20	2	26.93	0	0.00	26.95	2	3,378	0.06%
2020/11/19	0	0.00	2	27.28	27.15	-2	3,452	-0.06%
2020/11/17	0	0.00	3	26.90	26.85	-3	3,642	-0.08%
2020/11/16	3	26.73	0	0.00	26.60	3	3,740	0.08%
2020/11/13	0	0.00	1	27.05	26.90	-1	3,801	-0.03%
2020/11/12	5	27.08	0	0.00	26.90	5	3,939	0.13%
2020/11/11	6	27.68	0	0.00	27.60	6	4,057	0.15%
2020/11/10	4	28.16	6	28.57	27.95	-2	4,068	-0.05%
2020/11/09	4	28.36	4	28.54	28.55	0	4,100	0.00%
2020/11/06	2	28.35	1	28.75	28.20	1	4,153	0.02%
2020/11/05	2	28.43	11	28.56	28.40	-9	4,168	-0.22%
2020/11/04	3	27.67	0	0.00	27.70	3	4,218	0.07%
2020/11/03	4	27.81	3	28.07	27.65	1	4,253	0.02%
2020/11/02	6	27.67	5	27.78	27.65	1	4,271	0.02%
2020/10/30	5	28.19	8	28.69	28.35	-3	4,251	-0.07%
2020/10/29	3	27.72	3	28.12	28.45	0	4,205	0.00%
2020/10/28	6	28.78	29	28.84	28.40	-23	4,211	-0.55%
2020/10/27	1	27.80	16	27.78	28.00	-15	4,104	-0.37%
2020/10/26	3	27.68	2	27.95	27.70	1	4,144	0.02%
2020/10/23	1	27.90	2	28.13	27.90	-1	4,172	-0.02%
2020/10/22	1	27.55	0	0.00	27.40	1	4,194	0.02%
2020/10/21	3	27.92	11	27.93	27.80	-8	4,242	-0.19%
2020/10/20	3	27.63	1	27.80	27.70	2	4,385	0.05%
2020/10/19	5	27.92	2	28.15	27.95	3	4,552	0.07%
2020/10/16	27	28.78	6	28.55	28.20	21	4,825	0.44%
2020/10/15	36	29.47	5	29.65	29.30	31	4,794	0.65%
2020/10/13	11	27.46	0	0.00	27.55	11	4,541	0.24%
2020/10/12	15	27.76	4	28.10	28.00	11	4,523	0.24%
2020/10/08	0	0.00	1	26.60	26.75	-1	4,608	-0.02%
2020/10/06	1	27.00	0	0.00	26.90	1	4,590	0.02%
2020/09/29	2	25.80	0	0.00	25.50	2	4,726	0.04%
2020/09/28	0	0.00	2	25.88	26.10	-2	4,762	-0.04%
2020/09/25	1	25.80	1	26.05	24.90	0	4,834	0.00%
2020/09/24	1	26.45	0	0.00	25.55	1	4,829	0.02%
2020/09/21	1	27.35	1	27.45	27.25	0	4,787	0.00%
2020/09/14	3	27.33	1	27.35	27.40	2	4,774	0.04%
2020/09/11	8	29.69	98	28.49	28.20	-90	4,714	-1.91%
2020/09/10	2	28.65	0	0.00	28.75	2	4,593	0.04%
2020/09/07	2	30.95	2	31.10	30.15	0	4,454	0.00%
2020/09/04	2	29.23	0	0.00	29.60	2	4,349	0.05%
2020/09/02	2	29.70	0	0.00	29.85	2	4,308	0.05%
2020/09/01	2	29.95	0	0.00	30.00	2	4,439	0.05%
2020/08/31	1	30.60	0	0.00	30.55	1	4,486	0.02%
2020/08/28	0	0.00	5	30.27	30.30	-5	4,411	-0.11%
2020/08/27	4	29.73	0	0.00	28.85	4	4,311	0.09%
2020/08/26	0	0.00	2	29.58	30.50	-2	4,177	-0.05%
2020/08/24	1	28.55	0	0.00	29.30	1	4,021	0.02%
2020/08/21	20	28.35	0	0.00	28.50	20	4,004	0.50%
2020/08/20	0	0.00	2	27.80	27.80	-2	3,938	-0.05%
2020/08/19	1	28.35	0	0.00	28.20	1	3,933	0.03%
2020/08/18	0	0.00	3	28.30	28.30	-3	3,879	-0.08%
2020/08/17	3	26.75	1	26.40	27.25	2	3,747	0.05%
2020/08/14	1	26.20	1	26.25	26.20	0	3,585	0.00%
2020/08/13	11	26.14	0	0.00	25.90	11	3,552	0.31%
2020/08/12	0	0.00	1	26.40	26.65	-1	3,510	-0.03%
2020/08/07	1	25.60	10	25.60	25.25	-9	3,292	-0.27%
2020/08/06	1	25.65	0	0.00	25.20	1	3,295	0.03%
2020/07/29	10	24.60	0	0.00	24.55	10	3,305	0.30%
2020/07/24	0	0.00	53	25.58	25.00	-53	3,226	-1.64%
2020/07/23	4	25.30	2	25.33	26.20	2	3,079	0.06%
2020/07/22	13	24.67	11	25.35	24.70	2	2,912	0.07%
2020/07/21	0	0.00	1	23.80	23.90	-1	2,614	-0.04%
2020/07/16	0	0.00	30	23.72	23.75	-30	2,556	-1.17%
2020/07/15	118	24.59	29	24.00	23.45	89	2,543	3.50%	大買/
2020/07/08	0	0.00	4	24.05	23.75	-4	2,352	-0.17%
2020/07/06	4	23.45	0	0.00	24.00	4	2,289	0.17%
2020/06/23	2	22.90	0	0.00	22.65	2	2,221	0.09%
2020/06/19	0	0.00	1	22.40	22.80	-1	2,221	-0.05%
2020/06/15	1	22.35	0	0.00	22.05	1	2,247	0.04%
2020/06/10	1	23.35	1	23.10	23.30	0	2,197	0.00%
2020/06/09	0	0.00	2	23.08	23.25	-2	2,215	-0.09%
2020/06/08	1	23.45	12	25.22	23.40	-11	2,204	-0.50%
2020/06/05	10	24.00	1	22.50	24.00	9	2,062	0.44%
2020/06/04	40	21.80	0	0.00	21.85	40	1,983	2.02%
2020/06/03	2	21.43	0	0.00	21.45	2	1,979	0.10%
2020/06/02	10	21.35	1	21.45	21.30	9	1,984	0.45%
2020/06/01	1	21.55	0	0.00	21.55	1	1,993	0.05%
2020/05/26	1	21.15	0	0.00	20.80	1	1,930	0.05%
2020/05/25	8	20.75	0	0.00	21.05	8	1,830	0.44%
2020/05/22	0	0.00	2	20.63	20.60	-2	1,818	-0.11%
2020/05/18	0	0.00	2	20.40	20.40	-2	1,827	-0.11%
2020/05/14	0	0.00	5	20.38	20.20	-5	1,834	-0.27%
2020/05/13	10	20.85	13	20.65	20.40	-3	1,831	-0.16%
2020/05/11	10	20.35	0	0.00	20.35	10	1,837	0.54%
2020/05/08	2	20.13	2	20.10	20.05	0	1,833	0.00%
2020/05/07	0	0.00	2	19.85	19.80	-2	1,842	-0.11%
2020/05/06	2	19.75	2	20.15	19.70	0	1,897	0.00%
2020/05/05	5	19.75	57	19.72	20.05	-52	1,956	-2.66%
2020/05/04	2	19.15	0	0.00	19.10	2	2,125	0.09%
2020/04/30	1	19.35	0	0.00	19.50	1	2,231	0.04%
2020/04/27	0	0.00	11	18.60	18.55	-11	2,399	-0.46%
2020/04/22	0	0.00	2	18.55	18.60	-2	2,576	-0.08%
2020/04/21	0	0.00	2	18.95	18.25	-2	2,619	-0.08%
2020/04/17	52	19.50	2	19.30	18.90	50	2,819	1.77%
2020/04/14	0	0.00	1	18.30	18.35	-1	2,779	-0.04%
2020/04/13	0	0.00	10	18.30	18.25	-10	2,806	-0.36%
2020/04/10	2	17.90	0	0.00	18.20	2	2,819	0.07%
2020/04/09	21	17.48	0	0.00	17.65	21	2,819	0.74%
2020/03/31	2	16.55	0	0.00	16.55	2	2,790	0.07%
2020/03/26	0	0.00	2	15.65	15.75	-2	2,832	-0.07%
2020/03/20	0	0.00	3	14.55	14.60	-3	2,780	-0.11%
2020/03/19	2	14.00	0	0.00	13.50	2	2,762	0.07%
2020/03/18	2	15.10	4	15.05	14.85	-2	2,728	-0.07%
2020/03/17	1	15.25	2	15.00	15.10	-1	2,713	-0.04%
2020/03/16	1	16.20	0	0.00	15.85	1	2,692	0.04%
2020/03/13	3	16.02	3	16.42	16.80	0	2,661	0.00%
2020/03/12	2	17.73	1	17.35	17.60	1	2,620	0.04%
2020/03/11	1	18.60	0	0.00	18.60	1	2,580	0.04%
2020/03/10	1	18.50	0	0.00	19.10	1	2,552	0.04%
2020/03/09	1	19.30	0	0.00	19.05	1	2,522	0.04%
2020/03/06	4	20.00	0	0.00	19.90	4	2,507	0.16%
2020/03/04	1	19.40	0	0.00	19.30	1	2,483	0.04%
2020/03/03	2	19.58	0	0.00	19.50	2	2,478	0.08%
2020/03/02	2	19.40	0	0.00	19.40	2	2,477	0.08%
2020/02/27	2	19.98	0	0.00	19.70	2	2,438	0.08%
2020/02/26	2	20.18	0	0.00	20.20	2	2,394	0.08%
2020/02/25	1	19.85	0	0.00	20.20	1	2,390	0.04%
2020/02/24	1	20.05	0	0.00	20.10	1	2,369	0.04%
2020/02/21	0	0.00	5	20.40	20.45	-5	2,354	-0.21%
2020/02/19	0	0.00	2	20.20	20.25	-2	2,357	-0.08%
2020/02/18	8	20.18	1	20.35	20.00	7	2,340	0.30%
2020/02/17	2	20.25	2	20.35	20.35	0	2,308	0.00%
2020/02/14	2	20.30	5	20.47	20.50	-3	2,315	-0.13%
2020/02/13	3	20.35	0	0.00	20.20	3	2,307	0.13%
2020/02/12	6	20.44	6	20.42	20.75	0	2,291	0.00%
2020/02/11	4	20.50	4	20.50	20.50	0	2,283	0.00%
2020/02/07	0	0.00	1	21.10	20.30	-1	2,237	-0.04%
2020/02/06	3	21.22	8	21.17	21.10	-5	2,171	-0.23%
2020/02/05	12	21.74	7	22.08	21.00	5	2,089	0.24%
2020/02/04	8	21.79	6	21.88	22.10	2	1,860	0.11%
2020/02/03	5	20.25	5	20.31	20.10	0	1,745	0.00%
2020/01/31	4	21.03	4	21.21	20.90	0	1,695	0.00%
2020/01/30	1	19.85	2	21.00	20.90	-1	1,642	-0.06%
2020/01/20	0	0.00	1	20.70	21.15	-1	1,542	-0.06%
2020/01/17	0	0.00	2	20.00	20.10	-2	1,450	-0.14%
2020/01/16	4	19.86	10	19.60	19.65	-6	1,403	-0.43%
2020/01/13	10	18.60	4	18.93	19.00	6	1,223	0.49%
2020/01/10	0	0.00	5	18.03	18.00	-5	1,122	-0.45%
2020/01/08	1	17.65	17	17.70	17.85	-16	1,092	-1.46%
2020/01/03	0	0.00	1	17.95	18.00	-1	1,049	-0.10%
2020/01/02	5	18.05	12	17.96	18.00	-7	1,033	-0.68%
2019/12/31	0	0.00	4	17.90	17.90	-4	1,022	-0.39%
2019/12/25	2	18.05	2	18.00	17.80	0	1,007	0.00%
2019/12/24	10	17.70	0	0.00	17.85	10	987	1.01%
2019/12/09	1	17.35	0	0.00	17.45	1	1,215	0.08%
2019/12/02	0	0.00	1	16.95	16.95	-1	1,198	-0.08%
2019/11/29	1	17.05	0	0.00	17.05	1	1,192	0.08%
2019/11/08	1	17.35	1	17.35	17.35	0	1,251	0.00%
2019/10/31	16	16.80	0	0.00	16.85	16	1,279	1.25%
2019/10/25	1	16.70	0	0.00	16.75	1	1,297	0.08%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/10/23	3	16.87	1	16.85	16.85	2	1,359	0.15%
2019/10/21	0	0.00	1	16.80	16.80	-1	1,389	-0.07%
2019/10/18	2	17.23	0	0.00	17.10	2	1,388	0.14%
2019/10/17	0	0.00	0.1	16.90	16.90	-0.1	1,360	0.00%
2019/10/16	1	16.80	0	0.00	16.80	1	1,372	0.07%
2019/10/14	1	16.65	0	0.00	17.00	1	1,397	0.07%
2019/10/04	1	17.00	0	0.00	17.00	1	1,411	0.07%
2019/10/03	2	16.98	0	0.00	17.10	2	1,443	0.14%
2019/10/02	2	17.20	0	0.00	17.25	2	1,455	0.14%
2019/09/18	0	0.00	1	17.95	17.90	-1	1,341	-0.07%
2019/09/17	6	18.05	1	17.85	18.15	5	1,283	0.39%
2019/09/02	0	0.00	1	16.60	16.70	-1	1,218	-0.08%
2019/08/12	1	17.25	0	0.00	17.35	1	1,257	0.08%
2019/08/01	0	0.00	1	18.05	18.10	-1	1,322	-0.08%
2019/07/31	1	18.05	0	0.00	18.20	1	1,308	0.08%
2019/07/30	1	18.20	0	0.00	18.15	1	1,305	0.08%
2019/07/26	0	0.00	1	18.30	18.45	-1	1,299	-0.08%
2019/07/25	4	18.70	33	18.45	18.35	-29	1,294	-2.24%
2019/07/23	5	18.15	0	0.00	18.35	5	1,230	0.41%
2019/07/10	0	0.00	4	17.15	17.15	-4	1,182	-0.34%
2019/07/08	5	16.98	0	0.00	17.10	5	1,154	0.43%
2019/06/18	0	0.00	1	16.55	16.55	-1	1,220	-0.08%
2019/06/14	0	0.00	10	16.60	16.55	-10	1,243	-0.80%
2019/06/11	0	0.00	5	17.00	16.95	-5	1,237	-0.40%
2019/06/06	10	16.95	0	0.00	17.00	10	1,242	0.80%
2019/05/27	5	16.30	0	0.00	16.25	5	1,189	0.42%
2019/05/20	11	16.51	0	0.00	16.65	11	1,162	0.95%
2019/05/17	6	16.10	0	0.00	16.15	6	1,114	0.54%
2019/05/16	1	16.40	0	0.00	16.35	1	1,111	0.09%
2019/05/15	0	0.00	1	16.60	16.60	-1	1,089	-0.09%
2019/05/08	16	15.60	0	0.00	15.75	16	1,089	1.47%
2019/05/03	1	15.85	0	0.00	15.85	1	1,118	0.09%
2019/04/19	0	0.00	50	15.15	15.15	-50	1,012	-4.94%
2019/04/18	0	0.00	12	15.25	15.10	-12	1,015	-1.18%
2019/04/16	0	0.00	10	15.20	15.35	-10	1,028	-0.97%
2019/04/15	0	0.00	10	15.05	15.20	-10	1,026	-0.97%
2019/04/08	0	0.00	1	15.25	15.30	-1	1,005	-0.10%
2019/03/28	12	15.25	0	0.00	15.25	12	1,081	1.11%
2019/03/27	10	15.10	0	0.00	15.20	10	1,093	0.91%
2019/03/26	10	15.00	0	0.00	15.10	10	1,085	0.92%
2019/03/21	0	0.00	2	14.80	14.75	-2	1,065	-0.19%
2019/03/19	0	0.00	1	14.70	14.85	-1	1,062	-0.09%
2019/03/08	1	14.20	2	14.15	14.20	-1	1,001	-0.10%
2019/02/22	15	14.23	0	0.00	14.20	15	1,060	1.41%
2019/02/14	5	14.15	0	0.00	14.20	5	1,046	0.48%
2019/02/12	2	14.05	0	0.00	14.40	2	1,029	0.19%
2019/02/11	0	0.00	20	14.15	14.25	-20	989	-2.02%
2019/01/22	20	13.15	0	0.00	13.20	20	927	2.16%
2019/01/11	0	0.00	12	13.33	13.25	-12	978	-1.23%
2019/01/09	0	0.00	1	13.30	13.40	-1	965	-0.10%
2019/01/08	12	13.30	0	0.00	13.25	12	954	1.26%
2019/01/03	5	13.16	0	0.00	13.05	5	970	0.52%
2018/12/24	1	13.95	0	0.00	13.90	1	979	0.10%
2018/12/19	0	0.00	2	12.80	12.75	-2	912	-0.22%
2018/12/12	2	13.25	0	0.00	13.20	2	1,021	0.20%
2018/12/06	2	12.60	2	12.80	12.50	0	1,089	0.00%
2018/11/29	5	13.20	0	0.00	13.10	5	1,085	0.46%
2018/11/14	4	13.10	0	0.00	12.85	4	1,038	0.39%
2018/11/07	2	12.60	0	0.00	12.60	2	1,077	0.19%
2018/11/01	0	0.00	10	11.90	11.90	-10	1,116	-0.90%
2018/10/31	10	11.95	0	0.00	11.85	10	1,134	0.88%
2018/10/01	0	0.00	10	15.05	15.10	-10	1,394	-0.72%
2018/09/25	10	14.95	0	0.00	14.85	10	1,398	0.72%
2018/09/07	0	0.00	3	14.00	13.90	-3	1,863	-0.16%
2018/08/29	2	14.35	0	0.00	14.35	2	2,884	0.07%
2018/08/01	0	0.00	10	15.80	15.60	-10	4,007	-0.25%
2018/07/20	0	0.00	2	14.95	15.05	-2	4,617	-0.04%
2018/07/19	12	15.52	0	0.00	15.10	12	4,729	0.25%
2018/07/09	1	14.80	0	0.00	14.95	1	5,063	0.02%
2018/07/05	0	0.00	1	14.85	14.95	-1	5,299	-0.02%
2018/06/19	1	18.20	4	18.19	17.60	-3	7,668	-0.04%
2018/06/14	4	18.43	8	17.63	17.45	-4	7,444	-0.05%
2018/06/13	2	17.70	6	17.73	17.80	-4	6,981	-0.06%
2018/06/11	5	16.30	0	0.00	16.30	5	6,728	0.07%
2018/06/08	15	16.08	0	0.00	16.05	15	6,670	0.22%
2018/06/07	5	15.95	0	0.00	15.80	5	6,564	0.08%
2018/06/06	1	15.90	0	0.00	15.85	1	6,539	0.02%
2018/05/31	0	0.00	3	15.93	15.80	-3	6,356	-0.05%
2018/05/30	2	15.55	0	0.00	16.25	2	6,285	0.03%
2018/05/29	1	15.50	0	0.00	15.40	1	6,194	0.02%
2018/05/28	1	15.30	5	15.35	15.30	-4	6,143	-0.07%
2018/05/24	5	15.65	0	0.00	15.70	5	6,107	0.08%
2018/05/23	0	0.00	5	15.65	15.20	-5	6,070	-0.08%
2018/05/22	0	0.00	3	15.50	15.50	-3	6,055	-0.05%
2018/05/17	0	0.00	5	16.30	16.15	-5	5,950	-0.08%
2018/05/15	8	16.78	23	16.94	16.50	-15	5,978	-0.25%
2018/05/11	3	16.35	1	16.25	16.35	2	5,777	0.03%
2018/05/10	1	15.75	0	0.00	15.70	1	5,632	0.02%
2018/05/04	0	0.00	3	14.75	14.60	-3	5,280	-0.06%
2018/05/03	0	0.00	8	14.69	15.05	-8	5,224	-0.15%
2018/05/02	10	15.80	4	15.10	15.05	6	5,146	0.12%
2018/04/30	3	17.05	0	0.00	16.65	3	5,063	0.06%
2018/04/27	5	16.70	13	16.71	16.65	-8	4,998	-0.16%
2018/04/26	15	17.36	1	17.00	16.25	14	4,934	0.28%
2018/04/25	0	0.00	10	17.45	17.90	-10	4,748	-0.21%
2018/04/23	10	16.90	0	0.00	17.10	10	4,673	0.21%
2018/04/19	5	17.35	4	18.00	17.35	1	4,641	0.02%
2018/04/18	8	17.41	10	17.20	17.25	-2	4,594	-0.04%
2018/04/17	4	16.80	1	16.95	17.05	3	4,689	0.06%
2018/04/16	15	16.75	27	16.92	17.55	-12	4,615	-0.26%
2018/04/13	3	17.00	10	17.05	16.00	-7	4,468	-0.16%
2018/04/12	1	17.10	0	0.00	17.20	1	4,368	0.02%
2018/04/11	0	0.00	18	17.79	17.95	-18	4,538	-0.40%
2018/04/10	102	19.09	78	18.81	17.55	24	4,377	0.55%	大買/
2018/04/09	16	18.04	15	18.07	18.30	1	3,337	0.03%
2018/04/03	55	16.22	119	15.94	16.65	-64	3,038	-2.11%	大賣/
2018/04/02	10	15.15	5	15.15	15.15	5	2,419	0.21%
2018/03/31	57	13.76	0	0.00	13.80	57	2,368	2.41%
2018/03/30	19	12.73	0	0.00	12.55	19	2,124	0.89%
2018/03/29	10	12.55	2	12.60	12.50	8	2,110	0.38%
2018/03/21	0	0.00	12	11.91	11.85	-12	1,908	-0.63%
2018/03/20	5	11.90	10	11.85	11.85	-5	1,886	-0.26%
2018/03/16	7	11.68	0	0.00	11.65	7	1,858	0.38%
2018/01/18	1	12.40	0	0.00	12.25	1	2,252	0.04%
2018/01/16	2	12.55	0	0.00	12.30	2	2,185	0.09%
2018/01/15	0	0.00	3	12.30	12.40	-3	2,177	-0.14%
2018/01/11	10	12.45	5	12.25	12.25	5	2,334	0.21%
2018/01/05	14	12.33	1	12.30	12.30	13	2,172	0.60%