亞力 (1514)-凱基-高雄券商分點個股進出

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
150.5
漲跌
▼6.0
漲幅
-3.83%
成交量
3,048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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	13	152.69	9	151.44	150.50	4	30,525	0.01%
2024/04/26	3	158.50	9	155.01	156.50	-6	30,824	-0.02%
2024/04/25	0	0.00	1	155.50	157.50	-1	31,015	0.00%
2024/04/24	5	162.00	4	159.75	161.00	1	31,133	0.00%
2024/04/23	3.3	154.04	0	0.00	155.00	3.3	31,268	0.01%
2024/04/22	7	161.93	2	158.00	151.50	5	31,429	0.02%
2024/04/19	3.1	168.68	1	170.00	165.00	2.1	32,066	0.01%
2024/04/18	2	179.00	14	175.86	175.00	-12	32,299	-0.04%
2024/04/17	24.1	179.36	3	179.83	181.50	21.1	32,508	0.06%
2024/04/16	4.3	165.03	42	160.50	167.50	-37.8	32,805	-0.12%
2024/04/15	125.2	174.06	114	173.19	175.00	11.2	32,993	0.03%	大買/大賣/
2024/04/12	70	161.19	91.7	157.91	168.00	-21.7	31,516	-0.07%
2024/04/11	124.3	148.02	111	146.68	153.00	13.3	30,044	0.04%	大買/大賣/
2024/04/10	101	134.64	92	134.62	140.50	9	28,650	0.03%	大買/
2024/04/09	27	124.85	23	125.48	128.00	4	27,254	0.01%
2024/04/08	31	112.53	32.4	113.12	116.50	-1.4	27,036	-0.01%
2024/04/03	10	106.50	10	106.50	106.00	0	27,170	0.00%
2024/04/02	14.1	108.18	9	108.00	108.50	5.1	28,124	0.02%
2024/04/01	2	110.00	4	110.63	109.00	-2	28,091	-0.01%
2024/03/29	5	109.30	3	110.17	110.00	2	28,113	0.01%
2024/03/28	5	109.40	7	109.71	109.50	-2	28,310	-0.01%
2024/03/27	28.1	110.64	27	110.74	111.00	1.1	28,193	0.00%
2024/03/26	40.5	117.09	44	115.17	114.00	-3.5	27,843	-0.01%
2024/03/25	10	115.40	11	115.64	114.50	-1	27,172	0.00%
2024/03/22	4	111.25	17.1	112.90	112.50	-13.1	27,058	-0.05%
2024/03/21	14.2	113.77	11	113.23	113.50	3.2	27,000	0.01%
2024/03/20	7	109.57	5	108.80	109.00	2	27,112	0.01%
2024/03/19	28	111.52	15	111.47	111.50	13	27,357	0.05%
2024/03/18	39	109.49	43	110.03	111.50	-4	27,463	-0.01%
2024/03/15	11	105.36	17	106.59	107.00	-6	27,651	-0.02%
2024/03/14	31	105.90	26	105.35	106.50	5	28,073	0.02%
2024/03/13	34	108.97	27	107.94	105.00	7	28,848	0.02%
2024/03/12	38	106.63	26	106.98	104.50	12	29,062	0.04%
2024/03/11	13	105.00	1	104.50	104.00	12	29,793	0.04%
2024/03/08	3	111.00	39	108.72	107.50	-36	30,555	-0.12%
2024/03/07	19	115.61	8.1	115.05	113.50	10.9	30,655	0.04%
2024/03/06	21	116.88	20	117.45	118.00	1	30,555	0.00%
2024/03/05	23	113.30	21	115.12	117.00	2	30,628	0.01%
2024/03/04	14	109.89	21.1	109.93	107.50	-7.1	29,768	-0.02%
2024/03/01	49.1	103.49	47	102.56	106.50	2.1	29,529	0.01%
2024/02/29	51	96.96	39.7	97.93	100.00	11.3	29,253	0.04%
2024/02/27	18.1	92.37	20.1	93.10	91.00	-2	28,951	-0.01%
2024/02/26	50	95.70	60	95.22	94.40	-10	28,301	-0.04%
2024/02/23	48.1	88.58	32	89.28	89.50	16.1	26,964	0.06%
2024/02/22	12	86.74	8.4	87.33	85.80	3.6	26,010	0.01%
2024/02/21	15	87.55	29	86.81	87.00	-14	25,586	-0.05%
2024/02/20	6	84.58	0	0.00	83.30	6	24,980	0.02%
2024/02/19	23	86.63	26	86.50	84.80	-3	24,808	-0.01%
2024/02/16	6	83.53	17	84.65	84.50	-11	24,408	-0.05%
2024/02/15	12	78.59	5.1	80.55	82.20	6.9	24,112	0.03%
2024/02/05	12	81.13	2	81.75	81.30	10	23,871	0.04%
2024/02/02	33	85.23	14	84.74	82.00	19	23,806	0.08%
2024/02/01	8	84.45	13	85.36	86.20	-5	23,591	-0.02%
2024/01/31	16	85.16	11	84.62	84.00	5	23,461	0.02%
2024/01/30	24	85.13	16	85.37	85.00	8	23,319	0.03%
2024/01/29	4	84.33	21	84.76	85.10	-17	23,182	-0.07%
2024/01/26	15	82.97	21	82.68	83.00	-6	23,055	-0.03%
2024/01/25	10	83.07	0	0.00	82.40	10	22,956	0.04%
2024/01/24	20	85.48	13	84.98	84.20	7	22,831	0.03%
2024/01/23	29.1	86.50	21	86.22	85.70	8.1	22,617	0.04%
2024/01/22	13	83.91	64	81.59	84.60	-51	22,100	-0.23%
2024/01/19	4	81.08	0	0.00	80.00	4	21,788	0.02%
2024/01/18	18	81.65	19	82.16	82.40	-1	21,630	0.00%
2024/01/17	17	81.83	8.2	82.14	81.80	8.8	21,613	0.04%
2024/01/16	32	81.27	19	81.10	82.00	13	21,512	0.06%
2024/01/15	101	83.03	58	83.54	82.60	43	21,351	0.20%	大買/
2024/01/12	53	81.64	52	82.06	81.00	1	20,678	0.00%
2024/01/11	8	81.75	12	80.53	80.50	-4	20,368	-0.02%
2024/01/10	22	79.64	21	80.95	81.70	1	20,080	0.00%
2024/01/09	29	81.11	45	81.58	81.10	-16	19,698	-0.08%
2024/01/08	28	80.50	49	79.90	80.30	-21	19,331	-0.11%
2024/01/05	20	79.07	25	79.02	78.20	-5	19,126	-0.03%
2024/01/04	44	79.78	41	80.46	79.80	3	18,977	0.02%
2024/01/03	23	78.47	24	78.87	79.50	-1	18,645	-0.01%
2024/01/02	24	76.58	13	76.42	77.70	11	18,388	0.06%
2023/12/29	16.2	77.50	15.3	76.26	75.10	1	18,132	0.01%
2023/12/28	41.3	81.87	30	81.78	80.60	11.3	17,748	0.06%
2023/12/27	5	78.88	6	78.12	77.70	-1	17,095	-0.01%
2023/12/26	12.4	78.42	9	78.62	78.00	3.4	17,127	0.02%
2023/12/25	15	81.49	14.1	80.42	78.90	0.9	17,030	0.01%
2023/12/22	4	81.05	6	80.27	79.90	-2	16,737	-0.01%
2023/12/21	8	81.12	10	80.43	80.20	-2	16,649	-0.01%
2023/12/20	10	82.90	13	82.39	82.20	-3	16,570	-0.02%
2023/12/19	2	83.32	7	81.74	82.00	-5	16,475	-0.03%
2023/12/18	9	85.33	15	84.50	83.90	-6	16,238	-0.04%
2023/12/15	30	89.00	20	90.11	87.20	10	15,951	0.06%
2023/12/14	18	88.56	19.2	89.41	89.00	-1.2	15,522	-0.01%
2023/12/13	20	89.53	22	88.99	88.00	-2	15,065	-0.01%
2023/12/12	54	90.19	81	90.19	88.60	-27	14,634	-0.18%
2023/12/11	69.2	87.28	80	88.06	88.50	-10.8	13,864	-0.08%
2023/12/08	85	88.70	47	88.47	87.60	38	12,916	0.29%
2023/12/07	66	82.81	82	84.34	85.00	-16	11,575	-0.14%
2023/12/06	57	80.58	45	79.40	78.70	12	10,420	0.12%
2023/12/05	35	73.62	37.5	74.00	77.50	-2.5	9,017	-0.03%
2023/12/04	24	69.44	58.1	70.19	70.50	-34.1	7,984	-0.43%
2023/12/01	38	67.56	23	67.52	67.40	15	7,455	0.20%
2023/11/30	37.5	66.32	49	66.87	68.00	-11.5	7,184	-0.16%
2023/11/29	30.1	63.64	6.1	63.18	62.90	24	6,550	0.37%
2023/11/28	34.1	63.84	74.4	63.89	64.50	-40.3	6,398	-0.63%
2023/11/27	114.1	62.19	126	62.67	64.10	-12	5,882	-0.20%	大買/大賣/
2023/11/24	18	58.69	36	60.19	60.60	-18	4,763	-0.38%
2023/11/21	1	55.50	2	55.55	55.40	-1	4,066	-0.02%
2023/11/20	1	55.30	1	55.70	55.70	0	4,095	0.00%
2023/11/17	5.1	56.12	5	55.90	55.80	0.1	4,099	0.00%
2023/11/16	6	56.35	1	56.70	56.70	5	4,096	0.12%
2023/11/15	2	55.75	0	0.00	55.60	2	4,065	0.05%
2023/11/14	4	55.35	0	0.00	55.40	4	4,069	0.10%
2023/11/13	7	55.84	5	55.50	55.60	2	4,080	0.05%
2023/11/10	1	55.00	5	55.00	55.40	-4	4,071	-0.10%
2023/11/09	1	55.30	14.6	55.33	55.10	-13.6	4,022	-0.34%
2023/11/08	3	53.53	0	0.00	53.40	3	3,898	0.08%
2023/11/07	2	53.70	3.1	54.36	54.50	-1.1	3,883	-0.03%
2023/11/06	2	52.80	2	53.20	53.30	0	3,902	0.00%
2023/11/02	0	0.00	4	50.60	50.60	-4	4,002	-0.10%
2023/10/30	1	53.00	0	0.00	52.90	1	4,110	0.02%
2023/10/27	1	53.10	1	53.00	53.00	0	4,188	0.00%
2023/10/26	1	53.30	0	0.00	53.00	1	4,263	0.02%
2023/10/25	9.5	54.05	5	53.82	53.70	4.5	4,268	0.11%
2023/10/24	9	51.48	7	52.14	52.90	2	4,206	0.05%
2023/10/18	0	0.00	2	50.20	49.80	-2	4,883	-0.04%
2023/10/17	5.1	50.62	0	0.00	50.70	5.1	5,207	0.10%
2023/10/16	2.1	53.31	0	0.00	52.70	2.1	5,489	0.04%
2023/10/13	1	54.60	5	54.32	54.40	-4	6,309	-0.06%
2023/10/12	9	54.83	0	0.00	54.80	9	7,056	0.13%
2023/10/11	7	57.77	5	56.84	55.70	2	7,266	0.03%
2023/10/06	3	57.13	2.5	56.78	56.80	0.5	7,319	0.01%
2023/10/05	13	57.56	14	57.06	57.40	-1	7,481	-0.01%
2023/10/04	15	56.72	13	56.55	57.10	2	7,459	0.03%
2023/10/03	34	56.42	28	56.44	55.70	6	7,425	0.08%
2023/10/02	0	0.00	1.1	54.68	54.40	-1.1	7,264	-0.02%
2023/09/28	2	52.40	5	51.70	51.80	-3	7,254	-0.04%
2023/09/27	3	52.20	0	0.00	52.30	3	7,335	0.04%
2023/09/26	0	0.00	4	51.80	51.50	-4	7,585	-0.05%
2023/09/25	2	52.10	0	0.00	52.10	2	7,876	0.03%
2023/09/22	12	51.49	10	52.00	52.00	2	8,144	0.02%
2023/09/21	8	50.29	9	50.40	50.50	-1	8,210	-0.01%
2023/09/20	1	51.90	0	0.00	52.60	1	8,238	0.01%
2023/09/19	7	52.61	9	53.41	53.80	-2	8,529	-0.02%
2023/09/18	3	50.30	1	49.35	49.90	2	8,578	0.02%
2023/09/11	1	47.65	0	0.00	47.50	1	10,085	0.01%
2023/09/07	2	48.80	0	0.00	48.50	2	10,188	0.02%
2023/09/04	2	48.55	9	48.64	49.10	-7	10,602	-0.07%
2023/09/01	13	50.98	8	49.66	49.20	5	10,774	0.05%
2023/08/30	6	50.58	0	0.00	50.80	6	12,089	0.05%
2023/08/29	3	51.80	5	51.00	50.80	-2	12,465	-0.02%
2023/08/28	15	51.70	0	0.00	51.30	15	12,620	0.12%
2023/08/24	0	0.00	7	55.07	54.50	-7	12,829	-0.05%
2023/08/21	0	0.00	3	56.50	56.60	-3	13,131	-0.02%
2023/08/18	7	56.70	19	56.78	56.00	-12	13,234	-0.09%
2023/08/17	21	57.22	2	55.90	57.30	19	13,551	0.14%
2023/08/16	1	55.80	0	0.00	55.80	1	14,146	0.01%
2023/08/14	2	54.10	2	54.90	54.20	0	14,729	0.00%
2023/08/11	3	56.63	1	55.90	55.70	2	14,735	0.01%
2023/08/10	6	55.62	0	0.00	55.30	6	14,734	0.04%
2023/08/09	0	0.00	2	57.90	58.00	-2	14,792	-0.01%
2023/08/08	1	60.50	0	0.00	60.50	1	14,857	0.01%
2023/08/04	1	60.40	0	0.00	61.30	1	15,222	0.01%
2023/08/02	3	60.33	1	61.20	60.20	2	15,459	0.01%
2023/08/01	1	61.00	9	61.42	61.40	-8	15,799	-0.05%
2023/07/31	7	62.67	4	63.53	62.10	3	15,829	0.02%
2023/07/28	3	62.30	0	0.00	62.90	3	15,998	0.02%
2023/07/27	5	63.36	8	63.21	63.40	-3	16,521	-0.02%
2023/07/26	11	63.78	16	63.53	62.80	-5	16,998	-0.03%
2023/07/25	5	64.74	2	64.80	64.50	3	16,960	0.02%
2023/07/24	1	63.60	7	63.21	63.00	-6	16,856	-0.04%
2023/07/21	23	63.99	14.1	64.43	64.60	8.9	16,744	0.05%
2023/07/20	6	62.38	2	62.30	63.40	4	16,498	0.02%
2023/07/19	10.1	58.56	21	58.79	58.50	-10.9	16,296	-0.07%
2023/07/18	63	68.73	55	69.33	62.40	8	16,134	0.05%
2023/07/17	25	66.05	21	67.16	68.90	4	15,418	0.03%
2023/07/14	8	62.14	18.3	62.36	62.70	-10.3	14,862	-0.07%
2023/07/13	6	60.73	0	0.00	60.40	6	14,872	0.04%
2023/07/12	28	62.45	24	61.55	61.20	4	15,249	0.03%
2023/07/11	18	62.01	12	62.93	61.60	6	15,771	0.04%
2023/07/10	6	62.05	14	62.36	62.40	-8	16,466	-0.05%
2023/07/07	9	60.73	3	59.93	60.70	6	16,973	0.04%
2023/07/06	2	61.40	29	61.47	60.80	-27	17,213	-0.16%
2023/07/05	0	0.00	3	62.20	61.40	-3	17,324	-0.02%
2023/07/04	8	62.85	7.1	64.66	62.50	0.9	17,348	0.01%
2023/07/03	46	63.28	61	63.58	63.20	-15	17,082	-0.09%
2023/06/30	29	62.35	4	61.85	62.40	25	16,784	0.15%
2023/06/29	4	60.20	15	60.02	60.80	-11	16,520	-0.07%
2023/06/28	1	59.20	1	59.70	58.50	0	16,407	0.00%
2023/06/27	12	59.54	3	62.10	58.60	9	16,354	0.06%
2023/06/26	31	61.95	75	61.68	61.10	-44	16,020	-0.27%
2023/06/21	21	60.90	22	61.06	61.40	-1	15,779	-0.01%
2023/06/20	13	60.65	6	60.72	61.10	7	15,535	0.05%
2023/06/19	3	59.57	9	59.81	59.50	-6	15,352	-0.04%
2023/06/16	33	60.58	19.2	60.56	60.20	13.8	15,297	0.09%
2023/06/15	9	58.26	0	0.00	58.20	9	14,851	0.06%
2023/06/14	1	56.10	2	55.95	55.00	-1	14,607	-0.01%
2023/06/13	2	55.90	3	55.77	55.70	-1	14,664	-0.01%
2023/06/12	1	55.60	12	55.88	55.60	-11	14,697	-0.07%
2023/06/08	11	58.35	6	57.10	57.60	5	14,581	0.03%
2023/06/07	25	58.10	14	57.84	58.20	11	14,476	0.08%
2023/06/06	29	58.62	24	57.50	57.30	5	14,442	0.03%
2023/06/05	111	62.08	54	62.29	59.70	57	14,455	0.39%	大買/
2023/06/02	20	56.85	25	57.88	58.40	-5	13,721	-0.04%
2023/06/01	56	53.00	28	52.99	53.10	28	13,461	0.21%
2023/05/31	4	51.95	6	52.33	52.50	-2	13,456	-0.01%
2023/05/30	1	52.00	1.1	50.74	51.10	-0.1	13,338	0.00%
2023/05/29	3	51.60	3	51.70	51.60	0	13,364	0.00%
2023/05/26	4	50.55	9	50.63	50.30	-5	13,454	-0.04%
2023/05/25	14	51.64	15	51.61	51.20	-1	13,852	-0.01%
2023/05/24	7	51.64	5	51.90	52.10	2	14,384	0.01%
2023/05/23	15	52.54	5	52.30	52.40	10	14,468	0.07%
2023/05/22	27	53.23	77	52.93	53.10	-50	14,228	-0.35%
2023/05/19	8	50.63	21	50.55	49.85	-13	13,688	-0.09%
2023/05/18	16	49.87	25	50.58	50.80	-9	13,451	-0.07%
2023/05/17	3	48.28	1	48.35	48.30	2	13,261	0.02%
2023/05/16	1	47.75	3	47.63	47.75	-2	13,247	-0.02%
2023/05/15	7	47.40	8	47.31	46.85	-1	13,196	-0.01%
2023/05/12	24	48.74	38	48.44	48.35	-14	13,092	-0.11%
2023/05/11	24	48.74	38	48.44	47.80	-14	12,933	-0.11%
2023/05/10	9	50.22	5	50.14	50.30	4	12,704	0.03%
2023/05/09	9	49.97	17	49.13	49.65	-8	12,547	-0.06%
2023/05/08	21	50.71	17	50.66	51.40	4	12,278	0.03%
2023/05/05	3	48.85	4	48.98	49.30	-1	11,874	-0.01%
2023/05/04	4	48.29	4	48.29	48.95	0	11,836	0.00%
2023/05/03	168	51.87	15	50.46	48.60	153	11,657	1.31%	大買/鉅額交易
2023/05/02	26	51.33	15	52.20	53.40	11	11,211	0.10%
2023/04/28	2	48.58	0	0.00	48.60	2	10,771	0.02%
2023/04/27	3	47.87	7	47.66	47.75	-4	10,783	-0.04%
2023/04/26	11	48.03	10	47.22	47.80	1	10,769	0.01%
2023/04/25	2	48.60	13	48.37	48.15	-11	10,729	-0.10%
2023/04/24	19	48.94	7	49.47	49.10	12	10,656	0.11%
2023/04/21	9	49.33	8	49.19	48.10	1	10,559	0.01%
2023/04/20	3	51.27	9	50.40	50.00	-6	10,505	-0.06%
2023/04/19	23	52.55	24	51.80	51.10	-1	10,450	-0.01%
2023/04/18	5	51.84	24	51.90	50.50	-19	10,268	-0.19%
2023/04/17	41	52.84	10	52.93	51.50	31	10,079	0.31%
2023/04/14	16	50.58	27	50.79	50.70	-11	9,822	-0.11%
2023/04/13	27	48.99	65.3	48.81	50.80	-38.3	9,202	-0.42%
2023/04/12	103.2	44.28	26	44.97	46.20	77.2	8,361	0.92%	大買/
2023/04/11	9	42.59	19	41.91	42.00	-10	7,681	-0.13%
2023/04/10	17	40.30	7	40.49	40.20	10	7,238	0.14%
2023/04/07	1	39.10	7	39.61	39.85	-6	7,029	-0.09%
2023/04/06	5	38.10	1	37.90	38.35	4	6,896	0.06%
2023/03/31	6	38.07	0	0.00	38.05	6	6,876	0.09%
2023/03/29	1	38.70	1	38.30	38.20	0	6,863	0.00%
2023/03/28	6	38.30	0	0.00	38.30	6	6,886	0.09%
2023/03/27	3	39.38	5	39.27	39.05	-2	6,861	-0.03%
2023/03/24	3	39.48	2	39.45	39.40	1	6,855	0.01%
2023/03/23	2	39.25	0	0.00	39.25	2	6,839	0.03%
2023/03/21	3	40.72	4	40.48	40.50	-1	6,748	-0.01%
2023/03/20	2	38.00	2	39.60	39.80	0	6,618	0.00%
2023/03/17	1	38.00	3	37.98	37.95	-2	6,520	-0.03%
2023/03/16	4	37.58	2	37.65	37.50	2	6,480	0.03%
2023/03/15	1	39.10	1	39.00	38.85	0	6,417	0.00%
2023/03/14	1	39.95	2	39.68	39.55	-1	6,507	-0.02%
2023/03/13	2	39.25	0	0.00	39.70	2	6,513	0.03%
2023/03/10	2	40.00	7	40.00	40.15	-5	6,631	-0.08%
2023/03/09	3	41.73	10	42.36	41.50	-7	6,548	-0.11%
2023/03/08	22	42.40	12.1	42.42	42.40	9.9	6,366	0.16%
2023/03/07	8	40.61	4	41.26	41.30	4	5,982	0.07%
2023/03/06	3	39.37	3	40.00	39.95	0	5,738	0.00%
2023/03/03	2	38.05	2	39.03	39.15	0	5,732	0.00%
2023/03/02	0	0.00	1	37.15	37.70	-1	5,603	-0.02%
2023/03/01	3	37.82	1	37.50	37.50	2	5,553	0.04%
2023/02/24	10	39.88	7	38.67	38.40	3	5,561	0.05%
2023/02/23	3	41.07	47.2	41.08	40.15	-44.2	5,385	-0.82%
2023/02/22	68.1	40.01	44.1	40.18	40.55	23.9	4,864	0.49%
2023/02/21	9	36.39	4	36.48	37.10	5	4,204	0.12%
2023/02/20	3	35.10	13	35.06	35.50	-10	3,994	-0.25%
2023/02/17	6	34.33	4	34.45	34.65	2	3,871	0.05%
2023/02/16	1	33.95	2	34.33	33.80	-1	3,780	-0.03%
2023/02/15	8	34.14	7	34.23	33.60	1	3,749	0.03%
2023/02/14	0	0.00	3.6	33.70	33.70	-3.6	3,597	-0.10%
2023/02/13	1	32.60	1	32.85	33.10	0	3,601	0.00%
2023/02/10	0	0.00	1	33.15	32.95	-1	3,648	-0.03%
2023/02/09	2	32.90	0	0.00	33.00	2	3,617	0.06%
2023/02/08	1	32.45	14	32.51	32.55	-13	3,584	-0.36%
2023/02/07	6	32.75	0	0.00	32.80	6	3,549	0.17%
2023/02/02	1	33.40	6	33.25	33.10	-5	3,513	-0.14%
2023/02/01	23	33.59	10	33.69	33.65	13	3,441	0.38%
2023/01/31	6	33.90	28	34.12	34.15	-22	3,366	-0.65%
2023/01/30	3	33.57	5	33.35	33.30	-2	3,236	-0.06%
2023/01/17	8	32.66	7	32.82	32.90	1	3,140	0.03%
2023/01/16	29	32.04	8	31.94	32.25	21	3,051	0.69%
2023/01/13	2	32.35	39	31.81	31.55	-37	3,000	-1.23%
2023/01/11	2	32.05	3	32.03	32.00	-1	2,933	-0.03%
2023/01/10	22	32.32	2	32.05	31.75	20	2,884	0.69%
2023/01/09	4	32.00	0	0.00	32.00	4	2,783	0.14%
2023/01/06	8	30.75	0	0.00	31.15	8	2,730	0.29%
2023/01/04	9	31.78	19	31.86	31.30	-10	2,680	-0.37%
2023/01/03	3	30.33	13	30.48	30.50	-10	2,438	-0.41%
2022/12/29	3	29.25	3	29.40	29.45	0	2,312	0.00%
2022/12/28	1	29.55	2.2	29.66	29.20	-1.2	2,307	-0.05%
2022/12/27	8	29.85	0	0.00	29.80	8	2,305	0.35%
2022/12/26	0	0.00	1	30.10	30.05	-1	2,309	-0.04%
2022/12/21	0	0.00	8	29.70	29.45	-8	2,369	-0.34%
2022/12/20	8	28.70	0	0.00	28.60	8	2,368	0.34%
2022/12/19	2	29.65	8	29.85	29.70	-6	2,373	-0.25%
2022/12/16	13	30.03	0	0.00	30.05	13	2,395	0.54%
2022/12/15	3	30.70	7	30.85	30.75	-4	2,396	-0.17%
2022/12/13	0	0.00	0.1	30.75	30.15	-0.1	2,438	0.00%
2022/12/09	0	0.00	10	30.30	30.30	-10	2,561	-0.39%
2022/12/08	10	30.35	0	0.00	30.40	10	2,564	0.39%
2022/12/07	2	30.60	1	30.30	30.00	1	2,584	0.04%
2022/12/06	47	31.97	46	31.29	30.85	1	2,537	0.04%
2022/12/05	3	30.97	18.1	30.86	30.75	-15.1	2,373	-0.63%
2022/12/02	1	31.35	9	31.36	31.35	-8	2,331	-0.34%
2022/12/01	1	29.30	0	0.00	29.20	1	2,157	0.05%
2022/11/30	1	29.00	0	0.00	29.20	1	2,159	0.05%
2022/11/29	1	28.60	0	0.00	28.80	1	2,155	0.05%
2022/11/28	2	28.65	2	28.80	28.75	0	2,170	0.00%
2022/11/25	6	29.48	4	29.03	29.00	2	2,196	0.09%
2022/11/23	2	27.55	0	0.00	27.65	2	2,165	0.09%
2022/11/22	7	28.07	0	0.00	27.85	7	2,200	0.32%
2022/11/21	0	0.00	3	27.97	27.85	-3	2,153	-0.14%
2022/11/17	0	0.00	1	27.50	27.45	-1	2,308	-0.04%
2022/11/16	0	0.00	9	27.05	26.90	-9	2,383	-0.38%
2022/11/15	9	27.35	0	0.00	27.25	9	2,441	0.37%
2022/11/14	0	0.00	10	27.01	27.00	-10	2,478	-0.40%
2022/11/09	0	0.00	4	26.88	26.90	-4	2,550	-0.16%
2022/11/08	9	26.05	0	0.00	26.60	9	2,548	0.35%
2022/11/07	0	0.00	1	26.20	26.10	-1	2,529	-0.04%
2022/11/02	2	25.70	0	0.00	25.50	2	2,793	0.07%
2022/10/31	0	0.00	1.1	24.78	25.00	-1.1	2,910	-0.04%
2022/10/26	1	24.90	0	0.00	24.90	1	3,143	0.03%
2022/10/24	1	25.50	3	25.57	25.45	-2	3,395	-0.06%
2022/10/21	0	0.00	1	25.15	25.00	-1	3,524	-0.03%
2022/10/20	1	25.30	0	0.00	25.50	1	3,570	0.03%
2022/10/18	1	26.45	0	0.00	26.30	1	3,831	0.03%
2022/10/17	1	26.10	0	0.00	26.20	1	4,027	0.02%
2022/10/12	0	0.00	0.1	27.05	27.20	-0.1	4,917	0.00%
2022/10/11	1	26.90	0	0.00	27.00	1	5,152	0.02%
2022/10/05	0	0.00	2	28.45	28.20	-2	5,590	-0.04%
2022/09/30	1	27.50	0	0.00	27.85	1	5,864	0.02%
2022/09/29	6	28.25	0	0.00	28.10	6	5,904	0.10%
2022/09/28	21	28.56	3	28.07	27.55	18	5,916	0.30%
2022/09/27	1	28.40	1	28.75	28.75	0	5,913	0.00%
2022/09/26	0	0.00	1	28.55	28.45	-1	5,936	-0.02%
2022/09/22	2	30.55	0	0.00	30.70	2	6,012	0.03%
2022/09/21	2	31.10	2	30.95	30.70	0	6,153	0.00%
2022/09/20	6	31.08	4	31.10	31.15	2	6,247	0.03%
2022/09/19	6	31.38	1	31.80	30.75	5	6,250	0.08%
2022/09/16	5	30.63	0	0.00	30.60	5	6,217	0.08%
2022/09/15	1	31.65	0	0.00	31.30	1	6,185	0.02%
2022/09/08	2	31.05	0	0.00	31.20	2	6,134	0.03%
2022/09/05	1	32.50	0	0.00	32.00	1	6,159	0.02%
2022/09/01	1	33.00	0	0.00	32.85	1	6,266	0.02%
2022/08/31	3	34.03	2	33.90	33.90	1	6,308	0.02%
2022/08/30	3	34.33	3	35.30	34.40	0	6,565	0.00%
2022/08/29	30	33.75	0	0.00	33.40	30	6,701	0.45%
2022/08/26	0	0.00	4	36.25	36.20	-4	6,839	-0.06%
2022/08/23	0	0.00	7	35.43	35.70	-7	6,833	-0.10%
2022/08/22	0	34.80	15	35.24	35.20	-15	6,752	-0.22%
2022/08/19	0	0.00	2	34.20	34.35	-2	6,700	-0.03%
2022/08/17	0	0.00	3	33.55	33.45	-3	6,665	-0.05%
2022/08/16	3	32.95	3	33.10	33.00	0	6,629	0.00%
2022/08/15	0	0.00	12	32.00	32.45	-12	6,601	-0.18%
2022/08/12	14	31.85	0	0.00	31.70	14	6,562	0.21%
2022/08/11	0	0.00	1	32.00	32.00	-1	6,518	-0.02%
2022/08/09	2	32.30	0	0.00	31.55	2	6,444	0.03%
2022/08/08	3	34.93	2.1	34.96	34.95	0.9	6,260	0.01%
2022/08/05	1	33.90	0	0.00	34.65	1	6,193	0.02%
2022/08/04	1	33.10	0	0.00	33.60	1	6,156	0.02%
2022/08/03	0	33.95	0	0.00	33.60	0	6,082	0.00%
2022/08/02	0	34.50	2	33.75	34.20	-2	6,036	-0.03%
2022/08/01	1	34.20	6	34.60	34.90	-5	5,928	-0.08%
2022/07/29	2	33.75	0	0.00	34.20	2	5,832	0.03%
2022/07/28	4.1	33.05	5	32.48	33.00	-0.9	5,672	-0.02%
2022/07/27	4	32.41	11	32.54	32.40	-7	5,532	-0.13%
2022/07/26	2	31.60	3	31.92	32.20	-1	5,506	-0.02%
2022/07/25	47	32.43	36	32.11	32.25	11	5,393	0.20%
2022/07/22	8	32.81	6	32.27	32.15	2	5,264	0.04%
2022/07/21	15	34.26	9.2	34.33	34.20	5.8	5,104	0.11%
2022/07/20	3	37.60	4	37.65	38.00	-1	4,971	-0.02%
2022/07/19	71	36.90	67.2	37.03	37.80	3.8	4,813	0.08%
2022/07/18	17	35.72	46	34.71	36.60	-29	4,423	-0.66%
2022/07/15	5	32.41	7	32.78	33.30	-2	4,231	-0.05%
2022/07/14	1	32.75	5	31.40	32.85	-4	4,149	-0.10%
2022/07/13	368	32.39	369.1	32.23	32.20	-1.1	4,034	-0.03%	大買/大賣/
2022/07/12	0	0.00	6	30.60	30.45	-6	3,838	-0.16%
2022/07/11	3	31.12	2	31.15	31.30	1	3,851	0.03%
2022/07/08	2	30.20	16.5	30.34	30.35	-14.5	3,822	-0.38%
2022/07/06	1	28.90	0	0.00	28.80	1	3,714	0.03%
2022/07/05	2	29.43	11	29.32	29.35	-9	3,717	-0.24%
2022/07/04	2	28.98	10	29.13	29.45	-8	3,705	-0.22%
2022/07/01	32	29.91	31	30.03	29.10	1	3,703	0.03%
2022/06/30	21	30.13	0	0.00	29.90	21	3,663	0.57%
2022/06/29	38	30.22	37	30.06	30.15	1	3,612	0.03%
2022/06/28	1	29.40	16	29.44	29.35	-15	3,558	-0.42%
2022/06/27	4	28.65	0	0.00	28.80	4	3,495	0.11%
2022/06/24	3	27.85	1	28.00	28.65	2	3,503	0.06%
2022/06/21	0	0.00	2	26.50	27.00	-2	4,060	-0.05%
2022/06/15	10	27.68	5	27.55	27.50	5	4,297	0.12%
2022/06/10	17	28.35	10	28.34	28.30	7	4,754	0.15%
2022/06/08	7	29.92	10	29.56	29.00	-3	4,819	-0.06%
2022/06/07	20	31.10	9	31.73	31.95	11	4,542	0.24%
2022/06/06	2	30.43	1	30.70	30.20	1	4,348	0.02%
2022/06/02	1	30.10	1	29.25	29.10	0	4,153	0.00%
2022/05/30	0	0.00	3	28.88	28.85	-3	3,967	-0.08%
2022/05/26	1	28.60	0	0.00	28.65	1	3,905	0.03%
2022/05/17	0	0.00	0.1	26.50	26.65	-0.1	3,765	0.00%
2022/05/10	0	0.00	11	25.39	26.40	-11	3,692	-0.30%
2022/05/09	13	26.38	0	0.00	25.85	13	3,671	0.35%
2022/04/29	0	0.00	2	27.20	27.20	-2	3,581	-0.06%
2022/04/27	2	27.30	0	0.00	27.40	2	3,551	0.06%
2022/04/26	30	28.46	63	29.27	28.00	-33	3,510	-0.94%
2022/04/22	30	28.87	31	28.67	28.90	-1	3,272	-0.03%
2022/04/21	30	28.05	5	29.00	28.35	25	3,199	0.78%
2022/04/20	5	28.50	0	0.00	28.05	5	3,142	0.16%
2022/04/19	2	28.30	0	0.00	28.30	2	3,121	0.06%
2022/04/18	0	0.00	2	27.95	27.80	-2	3,091	-0.06%
2022/04/15	2	28.88	62	28.73	28.50	-60	3,061	-1.96%
2022/04/14	37	28.55	0	0.00	28.60	37	2,929	1.26%
2022/04/11	7	27.96	6	28.11	27.80	1	2,821	0.04%
2022/04/08	8	27.56	1	27.70	27.85	7	2,793	0.25%
2022/04/07	6	27.77	7	26.97	26.70	-1	2,761	-0.04%
2022/04/06	0	27.70	0	0.00	27.90	0	2,731	0.00%
2022/03/31	5	28.55	0.3	28.00	27.80	4.7	2,678	0.18%
2022/03/30	5	28.10	0	0.00	28.10	5	2,580	0.19%
2022/03/28	9	28.61	1	28.80	28.90	8	2,476	0.32%
2022/03/25	31	29.03	41.1	28.80	28.95	-10.1	2,418	-0.42%
2022/03/24	31	28.78	36	29.42	29.10	-5	2,314	-0.22%
2022/03/23	0	0.00	2	27.40	27.55	-2	1,846	-0.11%
2022/03/22	2	27.65	5	27.75	27.60	-3	1,805	-0.17%
2022/03/21	29	28.01	13.1	27.67	27.60	15.9	1,735	0.92%
2022/03/18	0	0.00	17	26.76	27.00	-17	1,590	-1.07%
2022/03/17	13	27.01	2.2	27.03	26.85	10.9	1,545	0.70%
2022/03/16	17	27.69	15	27.55	27.50	2	1,442	0.14%
2022/03/15	7	27.61	6.2	27.35	27.30	0.8	1,192	0.07%
2022/03/14	18.3	26.71	14	26.97	27.75	4.3	995	0.43%
2022/03/10	1	25.45	1	25.30	25.35	0	720	0.00%
2022/03/09	0	0.00	2	24.48	25.05	-2	683	-0.29%
2022/03/08	0	0.00	4	24.29	24.15	-4	655	-0.61%
2022/03/04	0	24.70	3	24.53	24.80	-3	634	-0.47%
2022/02/24	3	23.72	0	0.00	23.60	3	556	0.54%
2022/02/21	0	0.00	1	24.00	24.05	-1	546	-0.18%
2022/02/17	2	23.90	0	0.00	23.75	2	555	0.36%
2022/02/16	0	23.95	0	0.00	23.80	0	558	0.00%
2022/02/14	0	23.60	0	0.00	23.55	0	564	0.00%
2022/02/09	0	24.15	3	24.10	24.10	-3	564	-0.53%
2022/02/07	0	23.85	0	0.00	23.85	0	561	0.00%
2022/01/21	3	23.80	0	0.00	23.70	3	564	0.53%
2022/01/20	3	24.00	0	0.00	24.05	3	561	0.53%
2022/01/12	0	0.00	5	24.65	24.50	-5	542	-0.92%
2022/01/11	8	24.60	0	0.00	24.45	8	538	1.49%
2022/01/04	0	0.00	0	26.00	25.95	0	515	0.00%
2022/01/03	0	0.00	0	25.95	26.00	0	509	0.00%
2021/12/29	0	0.00	1	25.95	26.00	-1	499	-0.20%
2021/12/27	1	25.80	0	0.00	25.80	1	486	0.21%
2021/12/20	0	0.00	0.1	25.18	25.10	-0.1	456	-0.01%
2021/12/17	1	24.90	0	0.00	24.90	1	425	0.24%
2021/12/13	0.4	24.90	0	0.00	25.00	0.4	409	0.09%
2021/12/09	2	24.30	0	0.00	24.30	2	378	0.53%
2021/12/08	3.3	23.94	3	23.95	24.25	0.3	372	0.09%
2021/10/20	1	23.20	0	0.00	23.30	1	636	0.16%
2021/10/14	0	22.30	0	0.00	22.35	0	692	0.00%
2021/10/06	1	22.85	0	0.00	22.70	1	824	0.12%
2021/10/04	1	23.30	0	0.00	23.05	1	838	0.12%
2021/10/01	0	0.00	1	23.65	23.75	-1	837	-0.12%
2021/09/29	0	23.50	0	0.00	23.30	0	831	0.00%
2021/09/02	3	24.20	0	0.00	23.95	3	1,113	0.27%
2021/08/26	0	0.00	0.1	26.00	26.20	-0.1	1,092	-0.01%
2021/08/17	0	0.00	2	24.30	24.30	-2	1,105	-0.18%
2021/08/12	0	0.00	2	26.10	26.00	-2	1,198	-0.17%
2021/08/10	0	0.00	4	26.55	26.20	-4	1,233	-0.32%
2021/08/06	2	27.20	2	27.45	27.15	0	1,346	0.00%
2021/08/05	4	27.20	2	27.55	27.55	2	1,352	0.15%
2021/08/04	0	0.00	5	27.10	27.00	-5	1,368	-0.37%
2021/08/03	2	27.05	0	0.00	26.95	2	1,382	0.14%
2021/08/02	0	0.00	6	26.55	26.60	-6	1,378	-0.44%
2021/07/30	0	0.00	2	26.75	26.55	-2	1,477	-0.14%
2021/07/29	2	26.35	0	0.00	26.65	2	1,502	0.13%
2021/07/27	0	0.00	4	26.80	26.55	-4	1,527	-0.26%
2021/07/22	0	0.00	11	26.22	26.00	-11	1,583	-0.69%
2021/07/21	1	25.90	0	0.00	25.85	1	1,597	0.06%
2021/07/20	6	26.65	1	26.85	26.55	5	1,601	0.31%
2021/07/12	0	0.00	1	25.95	26.00	-1	1,747	-0.06%
2021/07/08	0	0.00	4	25.65	25.65	-4	1,940	-0.21%
2021/07/07	0	0.00	2	25.75	25.60	-2	1,980	-0.10%
2021/07/06	5	25.80	0	0.00	25.85	5	2,155	0.23%
2021/07/05	0	0.00	5	25.70	25.65	-5	2,162	-0.23%
2021/07/02	5	25.40	0	0.00	25.45	5	2,168	0.23%
2021/06/29	1	25.40	1	25.30	25.15	0	2,179	0.00%
2021/06/23	0	0.00	10	25.05	25.15	-10	2,224	-0.45%
2021/06/18	1	25.35	1	25.30	25.05	0	2,226	0.00%
2021/06/17	0	0.00	5	25.00	25.05	-5	2,229	-0.22%
2021/06/16	2	25.10	0	0.00	25.15	2	2,228	0.09%
2021/06/15	2	25.38	1	25.30	25.35	1	2,222	0.04%
2021/06/11	41	26.27	21	26.03	25.60	20	2,206	0.91%
2021/06/01	0	0.00	1	24.20	24.20	-1	2,084	-0.05%
2021/05/31	0	0.00	1	23.95	23.85	-1	2,168	-0.05%
2021/05/26	1	23.55	0.2	23.55	23.55	0.8	2,175	0.04%
2021/05/25	0	0.00	1	23.65	23.70	-1	2,177	-0.05%
2021/05/20	1	23.65	0	0.00	22.75	1	2,176	0.05%
2021/05/17	1	21.20	1	21.35	20.50	0	2,050	0.00%
2021/05/14	1	23.80	0	0.00	22.70	1	2,017	0.05%
2021/05/13	1	21.60	0	0.00	22.25	1	1,920	0.05%
2021/05/11	0	0.00	2	24.75	24.80	-2	1,865	-0.11%
2021/05/10	2	26.10	0	0.00	25.95	2	1,844	0.11%
2021/05/07	5	26.71	14	26.62	26.30	-9	1,852	-0.49%
2021/05/05	10	25.23	0	0.00	25.05	10	1,725	0.58%
2021/05/04	1	25.00	0	0.00	24.90	1	1,721	0.06%
2021/05/03	3	26.00	0	0.00	26.00	3	1,693	0.18%
2021/04/26	3	26.77	2	26.75	26.75	1	1,646	0.06%
2021/04/22	1	26.70	7	26.85	26.60	-6	1,649	-0.36%
2021/04/21	0	0.00	6	27.20	27.20	-6	1,615	-0.37%
2021/04/20	17	28.17	0	0.00	27.65	17	1,591	1.07%
2021/04/19	4	26.96	3	26.95	27.55	1	1,535	0.07%
2021/04/16	5	26.88	0.1	27.10	27.05	5	1,522	0.33%
2021/04/15	31	27.93	41	27.58	27.50	-10	1,565	-0.64%
2021/04/14	3	25.92	1	25.80	25.70	2	1,402	0.14%
2021/04/12	3	27.78	0	0.00	27.10	3	1,367	0.22%
2021/04/09	0	0.00	4	26.54	26.50	-4	1,189	-0.34%
2021/04/08	0	0.00	5	26.60	26.55	-5	1,177	-0.42%
2021/04/07	0	0.00	0.1	26.10	26.40	-0.1	1,167	-0.01%
2021/04/06	1	25.90	6	25.91	26.05	-5	1,158	-0.43%
2021/04/01	11	26.25	20	25.98	25.95	-9	1,161	-0.77%
2021/03/24	0	0.00	3	25.57	25.70	-3	1,145	-0.26%
2021/03/19	0	0.00	1	25.15	25.15	-1	1,162	-0.09%
2021/03/18	0	0.00	1	25.30	25.40	-1	1,175	-0.09%
2021/03/17	1	25.30	0	0.00	25.05	1	1,202	0.08%
2021/03/16	0	0.00	1	25.40	25.25	-1	1,218	-0.08%
2021/03/09	0	24.50	1	24.60	24.55	-1	1,372	-0.07%
2021/03/08	1	24.65	16.5	24.65	24.55	-15.5	1,394	-1.11%
2021/03/05	0	25.05	1	25.30	25.05	-1	1,405	-0.07%
2021/03/04	1	25.40	2	25.40	25.45	-1	1,407	-0.07%
2021/03/02	0	0.00	1	24.60	24.20	-1	1,349	-0.07%
2021/02/26	20	24.43	0	0.00	24.40	20	1,384	1.44%
2021/02/24	0	0.00	2	24.60	24.35	-2	1,398	-0.14%
2021/02/22	0	0.00	0.1	24.55	24.50	-0.1	1,403	0.00%
2021/02/19	2	24.65	0	0.00	24.45	2	1,398	0.14%
2021/02/01	1	23.00	1	23.20	23.30	0	1,561	0.00%
2021/01/27	1	24.20	0	0.00	24.15	1	1,675	0.06%
2021/01/26	1	24.25	0	0.00	24.15	1	1,692	0.06%
2021/01/22	0	0.00	3	24.35	24.40	-3	1,786	-0.17%
2021/01/21	3	24.30	0	0.00	24.10	3	1,798	0.17%
2021/01/20	1	24.95	0	0.00	24.60	1	1,908	0.05%
2021/01/13	1	26.50	0	0.00	26.40	1	1,909	0.05%
2021/01/12	4	26.88	0	0.00	26.50	4	1,916	0.21%
2021/01/11	0	0.00	2	26.95	26.90	-2	1,874	-0.11%
2021/01/08	3	26.65	5	26.35	26.40	-2	1,904	-0.10%
2021/01/05	2	25.95	0	0.00	25.90	2	2,164	0.09%
2021/01/04	1	25.85	0	0.00	25.90	1	2,226	0.04%
2020/12/31	1	25.90	2	25.80	26.10	-1	2,244	-0.04%
2020/12/30	2	25.95	0	0.00	25.95	2	2,266	0.09%
2020/12/28	5	25.98	0	0.00	25.85	5	2,298	0.22%
2020/12/25	1	26.40	5	26.33	26.20	-4	2,298	-0.17%
2020/12/23	2	25.40	2	25.95	26.10	0	2,334	0.00%
2020/12/22	1	25.70	0	0.00	25.75	1	2,357	0.04%
2020/12/18	0	0.00	1	26.20	26.10	-1	2,393	-0.04%
2020/12/15	1	26.30	0	0.00	26.05	1	2,444	0.04%
2020/12/10	0	0.00	1	27.80	27.40	-1	2,441	-0.04%
2020/12/09	2	28.00	1	28.35	27.90	1	2,498	0.04%
2020/12/08	3	27.80	6	27.65	27.90	-3	2,579	-0.12%
2020/12/07	1	27.30	0	0.00	27.20	1	2,628	0.04%
2020/12/04	2	27.60	3	27.93	27.60	-1	2,656	-0.04%
2020/12/03	2	27.48	1	27.80	27.55	1	2,704	0.04%
2020/12/02	2	27.33	1	27.85	27.30	1	2,844	0.04%
2020/12/01	0	0.00	2	27.25	27.25	-2	2,885	-0.07%
2020/11/30	0	0.00	3	27.67	27.60	-3	2,916	-0.10%
2020/11/26	1	27.40	0	0.00	27.25	1	2,965	0.03%
2020/11/25	2	27.58	0	0.00	27.15	2	3,062	0.07%
2020/11/24	3	26.95	0	0.00	26.85	3	3,136	0.10%
2020/11/23	2	27.03	0	0.00	27.20	2	3,267	0.06%
2020/11/16	1	26.65	0	0.00	26.60	1	3,740	0.03%
2020/11/12	1	27.00	0	0.00	26.90	1	3,939	0.03%
2020/11/11	1	27.60	0	0.00	27.60	1	4,057	0.02%
2020/11/10	1	28.30	5	28.30	27.95	-4	4,068	-0.10%
2020/11/09	7	28.43	0	0.00	28.55	7	4,100	0.17%
2020/11/06	1	28.70	0	0.00	28.20	1	4,153	0.02%
2020/11/05	6	28.82	1	28.70	28.40	5	4,168	0.12%
2020/11/03	1	28.00	0	0.00	27.65	1	4,253	0.02%
2020/11/02	2	28.10	0	0.00	27.65	2	4,271	0.05%
2020/10/29	0	0.00	10	28.00	28.45	-10	4,205	-0.24%
2020/10/28	6	28.72	6	29.16	28.40	0	4,211	0.00%
2020/10/26	11	27.80	0	0.00	27.70	11	4,144	0.27%
2020/10/23	1	28.05	8	27.59	27.90	-7	4,172	-0.17%
2020/10/22	1	27.30	0	0.00	27.40	1	4,194	0.02%
2020/10/21	0	0.00	1	28.10	27.80	-1	4,242	-0.02%
2020/10/20	2	27.65	0	0.00	27.70	2	4,385	0.05%
2020/10/19	2	27.85	1	28.30	27.95	1	4,552	0.02%
2020/10/16	0	0.00	2	28.55	28.20	-2	4,825	-0.04%
2020/10/15	7	29.54	10	29.84	29.30	-3	4,794	-0.06%
2020/10/14	14	28.75	3	29.22	28.75	11	4,616	0.24%
2020/10/06	0	0.00	8	27.08	26.90	-8	4,590	-0.17%
2020/09/24	5	26.11	5	26.22	25.55	0	4,829	0.00%
2020/09/23	1	26.55	0	0.00	26.25	1	4,819	0.02%
2020/09/21	2	27.55	0	0.00	27.25	2	4,787	0.04%
2020/09/15	4	27.65	4	27.83	27.60	0	4,784	0.00%
2020/09/14	4	27.70	2	27.20	27.40	2	4,774	0.04%
2020/09/11	8	29.62	6	29.38	28.20	2	4,714	0.04%
2020/09/10	1	29.00	1	28.75	28.75	0	4,593	0.00%
2020/09/09	4	29.45	15	29.20	29.00	-11	4,515	-0.24%
2020/09/08	1	29.65	0	0.00	29.35	1	4,488	0.02%
2020/09/07	0	0.00	1	30.80	30.15	-1	4,454	-0.02%
2020/09/04	0	0.00	2	29.70	29.60	-2	4,349	-0.05%
2020/09/02	1	29.70	0	0.00	29.85	1	4,308	0.02%
2020/09/01	1	29.95	1	30.30	30.00	0	4,439	0.00%
2020/08/28	2	29.80	9	29.91	30.30	-7	4,411	-0.16%
2020/08/27	23	29.28	2	29.43	28.85	21	4,311	0.49%
2020/08/26	12	30.83	10	30.50	30.50	2	4,177	0.05%
2020/08/25	1	29.60	0	0.00	29.35	1	4,073	0.02%
2020/08/24	0	0.00	1	29.00	29.30	-1	4,021	-0.02%
2020/08/20	1	27.20	14	27.75	27.80	-13	3,938	-0.33%
2020/08/19	1	28.30	5	28.25	28.20	-4	3,933	-0.10%
2020/08/18	26	28.24	22	28.18	28.30	4	3,879	0.10%
2020/08/17	15	26.64	3	27.40	27.25	12	3,747	0.32%
2020/08/12	0	0.00	2	26.08	26.65	-2	3,510	-0.06%
2020/08/11	1	25.60	3	25.60	25.45	-2	3,445	-0.06%
2020/08/10	4	25.86	2	26.23	25.80	2	3,430	0.06%
2020/08/07	1	25.25	1	25.40	25.25	0	3,292	0.00%
2020/08/06	0	0.00	1	25.25	25.20	-1	3,295	-0.03%
2020/08/04	1	24.85	0	0.00	24.90	1	3,277	0.03%
2020/07/30	2	25.00	16	25.12	25.15	-14	3,284	-0.43%
2020/07/29	0	0.00	5	24.40	24.55	-5	3,305	-0.15%
2020/07/28	1	23.85	21	24.49	23.80	-20	3,284	-0.61%
2020/07/27	20	24.20	0	0.00	24.30	20	3,272	0.61%
2020/07/24	8	25.50	11	25.51	25.00	-3	3,226	-0.09%
2020/07/23	4	25.81	4	25.08	26.20	0	3,079	0.00%
2020/07/22	3	24.97	48	25.00	24.70	-45	2,912	-1.55%
2020/07/21	1	24.05	0	0.00	23.90	1	2,614	0.04%
2020/07/20	1	23.45	0	0.00	23.75	1	2,600	0.04%
2020/07/17	25	23.52	0	0.00	23.55	25	2,601	0.96%
2020/07/16	6	23.57	0	0.00	23.75	6	2,556	0.23%
2020/07/15	23	24.10	53	24.32	23.45	-30	2,543	-1.18%
2020/07/14	41	23.15	4	23.15	23.20	37	2,477	1.49%
2020/07/13	1	23.50	0	0.00	23.35	1	2,475	0.04%
2020/07/10	0	0.00	10	23.60	23.50	-10	2,469	-0.40%
2020/07/09	5	24.15	16	24.50	24.30	-11	2,435	-0.45%
2020/07/08	35	24.29	4	24.15	23.75	31	2,352	1.32%
2020/07/07	5	23.72	0	0.00	23.85	5	2,319	0.22%
2020/07/06	5	23.50	0	0.00	24.00	5	2,289	0.22%
2020/07/03	1	23.20	0	0.00	23.05	1	2,209	0.05%
2020/07/02	26	22.59	0	0.00	22.95	26	2,185	1.19%
2020/07/01	0	0.00	5	22.25	22.40	-5	2,171	-0.23%
2020/06/29	3	22.13	6	22.02	22.05	-3	2,194	-0.14%
2020/06/24	3	22.67	1	22.55	22.50	2	2,189	0.09%
2020/06/23	1	22.70	0	0.00	22.65	1	2,221	0.05%
2020/06/22	11	23.02	3	22.97	22.90	8	2,229	0.36%
2020/06/19	0	0.00	1	22.70	22.80	-1	2,221	-0.05%
2020/06/18	1	22.10	45	22.14	22.45	-44	2,214	-1.99%
2020/06/17	20	22.50	0	0.00	22.20	20	2,213	0.90%
2020/06/16	10	22.35	0	0.00	22.25	10	2,220	0.45%
2020/06/15	30	22.25	30	22.28	22.05	0	2,247	0.00%
2020/06/12	2	21.68	2	21.63	22.05	0	2,240	0.00%
2020/06/11	7	22.63	39	22.64	22.35	-32	2,232	-1.43%
2020/06/10	25	23.46	5	23.50	23.30	20	2,197	0.91%
2020/06/09	10	22.95	10	23.15	23.25	0	2,215	0.00%
2020/06/08	35	24.17	2	24.90	23.40	33	2,204	1.50%
2020/06/05	3	22.62	23	23.80	24.00	-20	2,062	-0.97%
2020/06/04	1	21.90	0	0.00	21.85	1	1,983	0.05%
2020/06/03	20	21.44	0	0.00	21.45	20	1,979	1.01%
2020/06/02	1	21.35	0	0.00	21.30	1	1,984	0.05%
2020/05/27	2	20.65	0	0.00	20.70	2	1,917	0.10%
2020/05/26	4	21.18	4	21.28	20.80	0	1,930	0.00%
2020/05/25	2	20.40	2	20.60	21.05	0	1,830	0.00%
2020/05/22	1	20.55	0	0.00	20.60	1	1,818	0.06%
2020/05/15	0	0.00	10	20.13	20.10	-10	1,847	-0.54%
2020/05/14	5	20.35	5	20.30	20.20	0	1,834	0.00%
2020/05/13	22	20.70	12	20.72	20.40	10	1,831	0.55%
2020/05/05	1	20.25	1	20.10	20.05	0	1,956	0.00%
2020/04/27	0	0.00	6	18.68	18.55	-6	2,399	-0.25%
2020/04/23	1	18.35	0	0.00	18.35	1	2,525	0.04%
2020/04/21	5	18.30	0	0.00	18.25	5	2,619	0.19%
2020/04/20	0	0.00	0.2	18.90	18.90	-0.2	2,686	-0.01%
2020/04/17	1	19.45	0	0.00	18.90	1	2,819	0.04%
2020/04/15	0	0.00	1	18.45	18.60	-1	2,755	-0.04%
2020/04/14	0	0.00	1	18.30	18.35	-1	2,779	-0.04%
2020/04/13	0	0.00	6	18.26	18.25	-6	2,806	-0.21%
2020/04/10	1	17.90	0	0.00	18.20	1	2,819	0.04%
2020/04/09	5	17.55	11	17.53	17.65	-6	2,819	-0.21%
2020/04/08	5	17.24	0	0.00	17.45	5	2,809	0.18%
2020/04/07	0	0.00	6	17.18	17.30	-6	2,802	-0.21%
2020/04/06	11	16.48	10	16.50	16.70	1	2,793	0.04%
2020/04/01	10	16.35	0	0.00	16.40	10	2,784	0.36%
2020/03/31	10	16.43	20	16.56	16.55	-10	2,790	-0.36%
2020/03/30	10	15.80	10	16.03	16.20	0	2,792	0.00%
2020/03/27	13	16.10	21	16.17	15.80	-8	2,861	-0.28%
2020/03/26	16	15.34	11	15.31	15.75	5	2,832	0.18%
2020/03/25	6	15.33	1	15.40	15.40	5	2,816	0.18%
2020/03/24	1	14.40	5	14.80	14.90	-4	2,797	-0.14%
2020/03/20	1	14.00	1	14.70	14.60	0	2,780	0.00%
2020/03/19	1	14.05	0	0.00	13.50	1	2,762	0.04%
2020/03/18	6	15.07	7	15.05	14.85	-1	2,728	-0.04%
2020/03/17	1	15.45	13	15.18	15.10	-12	2,713	-0.44%
2020/03/16	4	16.54	2	16.53	15.85	2	2,692	0.07%
2020/03/13	1	15.95	0	0.00	16.80	1	2,661	0.04%
2020/03/12	15	17.83	15	17.98	17.60	0	2,620	0.00%
2020/03/11	10	19.25	0	0.00	18.60	10	2,580	0.39%
2020/03/10	0	0.00	11	18.68	19.10	-11	2,552	-0.43%
2020/03/09	6	19.75	6	19.45	19.05	0	2,522	0.00%
2020/03/06	11	19.95	11	19.95	19.90	0	2,507	0.00%
2020/03/05	11	19.55	11	19.80	20.10	0	2,498	0.00%
2020/03/04	6	19.20	6	19.50	19.30	0	2,483	0.00%
2020/03/03	11	19.57	11	19.70	19.50	0	2,478	0.00%
2020/02/27	2	19.98	2	20.03	19.70	0	2,438	0.00%
2020/02/25	6	20.11	5	19.80	20.20	1	2,390	0.04%
2020/02/24	10	20.08	11	20.15	20.10	-1	2,369	-0.04%
2020/02/21	10	20.40	0	0.00	20.45	10	2,354	0.42%
2020/02/20	0	0.00	12	20.33	20.40	-12	2,344	-0.51%
2020/02/19	0	0.00	1	20.00	20.25	-1	2,357	-0.04%
2020/02/18	10	20.00	10	20.20	20.00	0	2,340	0.00%
2020/02/17	0	0.00	1	20.35	20.35	-1	2,308	-0.04%
2020/02/14	1	20.45	2.1	20.50	20.50	-1.1	2,315	-0.05%
2020/02/10	1	20.50	0	0.00	20.35	1	2,267	0.04%
2020/02/07	2	20.95	7	20.72	20.30	-5	2,237	-0.22%
2020/02/06	20	21.48	22	21.00	21.10	-2	2,171	-0.09%
2020/02/05	34.2	21.53	4	21.59	21.00	30.2	2,089	1.44%
2020/02/04	11	20.57	11	22.02	22.10	0	1,860	0.00%
2020/02/03	6	20.00	1	20.25	20.10	5	1,745	0.29%
2020/01/31	2	21.15	13	21.17	20.90	-11	1,695	-0.65%
2020/01/30	4	20.63	2	20.55	20.90	2	1,642	0.12%
2020/01/20	11	20.90	13	21.08	21.15	-2	1,542	-0.13%
2020/01/16	5	19.70	5	20.05	19.65	0	1,403	0.00%
2020/01/14	5	19.55	6	19.52	19.45	-1	1,300	-0.08%
2020/01/13	0	0.00	1	18.80	19.00	-1	1,223	-0.08%
2020/01/10	0	0.00	1	18.00	18.00	-1	1,122	-0.09%
2019/12/30	0	0.00	1	17.65	17.80	-1	1,011	-0.10%
2019/12/25	0	0.00	1	17.90	17.80	-1	1,007	-0.10%
2019/12/24	1	17.80	0	0.00	17.85	1	987	0.10%
2019/12/23	1	17.45	0	0.00	17.45	1	957	0.10%
2019/11/04	10	17.05	0	0.00	17.00	10	1,264	0.79%
2019/11/01	0	0.00	0.3	17.00	16.95	-0.3	1,263	-0.02%
2019/10/31	0	0.00	10	16.80	16.85	-10	1,279	-0.78%
2019/10/22	0	0.00	1	16.80	16.85	-1	1,369	-0.07%
2019/10/21	10	16.78	13	16.80	16.80	-3	1,389	-0.22%
2019/10/16	10	16.83	0	0.00	16.80	10	1,372	0.73%
2019/10/15	0	0.00	1	16.75	16.70	-1	1,383	-0.07%
2019/09/26	1	17.45	0	0.00	17.20	1	1,458	0.07%
2019/09/19	1	17.65	0	0.00	17.45	1	1,383	0.07%
2019/09/18	4	18.16	0	0.00	17.90	4	1,341	0.30%
2019/09/17	3	17.80	15	17.88	18.15	-12	1,283	-0.94%
2019/08/28	0	0.00	2	16.05	15.80	-2	1,235	-0.16%
2019/08/27	0	0.00	20	17.25	17.25	-20	1,183	-1.69%
2019/08/08	2	17.50	0	0.00	17.50	2	1,265	0.16%
2019/08/07	5	17.65	20	17.49	17.45	-15	1,347	-1.11%
2019/08/06	26	17.36	0	0.00	17.45	26	1,338	1.94%
2019/08/02	0	0.00	12	17.68	17.75	-12	1,341	-0.89%
2019/07/31	0	0.00	1	18.15	18.20	-1	1,308	-0.08%
2019/07/30	1	18.25	3	18.30	18.15	-2	1,305	-0.15%
2019/07/26	0	0.00	20	18.09	18.45	-20	1,299	-1.54%
2019/07/25	14	18.70	5	18.60	18.35	9	1,294	0.70%
2019/07/24	3	18.60	12	18.66	18.75	-9	1,248	-0.72%
2019/07/23	0	0.00	4	18.25	18.35	-4	1,230	-0.33%
2019/07/22	3	17.90	3	17.95	18.00	0	1,209	0.00%
2019/07/17	1	17.45	0	0.00	17.45	1	1,215	0.08%
2019/07/12	2	17.30	6	17.25	17.35	-4	1,212	-0.33%
2019/06/24	0	0.00	17	16.20	16.25	-17	1,270	-1.34%
2019/06/21	8	16.49	5	16.60	16.20	3	1,267	0.24%
2019/06/17	3	16.65	0	0.00	16.70	3	1,224	0.25%
2019/06/04	7	16.50	1	16.55	16.45	6	1,209	0.50%
2019/05/30	0	0.00	40	16.65	16.70	-40	1,215	-3.29%
2019/05/29	10	16.50	0	0.00	16.55	10	1,203	0.83%
2019/05/23	0	0.00	1	16.15	16.20	-1	1,218	-0.08%
2019/05/22	10	16.58	0	0.00	16.25	10	1,206	0.83%
2019/05/21	5	16.50	0	0.00	16.65	5	1,165	0.43%
2019/05/20	0	0.00	29	16.51	16.65	-29	1,162	-2.49%
2019/05/15	36	16.47	2	16.20	16.60	34	1,089	3.12%
2019/05/13	6	15.60	0	0.00	15.70	6	1,053	0.57%
2019/05/10	6	15.69	0	0.00	15.60	6	1,059	0.57%
2019/05/02	0	0.00	1	15.75	15.75	-1	1,112	-0.09%
2019/04/29	8	15.45	0	0.00	15.45	8	1,112	0.72%
2019/04/25	0	0.00	50	15.25	15.55	-50	1,093	-4.57%
2019/04/23	0	0.00	2	15.60	15.60	-2	1,057	-0.19%
2019/04/22	4	15.61	0	0.00	15.70	4	1,051	0.38%
2019/04/16	50	15.25	0	0.00	15.35	50	1,028	4.86%
2019/04/15	0	0.00	40	15.08	15.20	-40	1,026	-3.90%
2019/04/12	0	0.00	50	15.20	15.05	-50	1,028	-4.86%
2019/04/10	15	15.40	0	0.00	15.35	15	1,033	1.45%
2019/04/09	0	15.30	0	0.00	15.40	0	1,016	0.00%
2019/04/03	0	0.00	2	15.15	15.20	-2	995	-0.20%
2019/04/02	2	15.15	0	0.00	15.10	2	1,011	0.20%
2019/04/01	1	15.30	0	0.00	15.25	1	1,110	0.09%
2019/03/27	14	15.11	10	15.15	15.20	4	1,093	0.37%
2019/03/25	10	14.75	0	0.00	14.80	10	1,074	0.93%
2019/03/15	0	14.50	0	0.00	14.40	0	1,030	0.00%
2019/03/11	10	14.35	0	0.00	14.50	10	999	1.00%
2019/03/05	0	14.20	10	14.10	14.20	-10	1,024	-0.98%
2019/02/20	0	0.00	1	14.00	14.05	-1	1,039	-0.10%
2019/02/18	1	13.90	0	0.00	13.90	1	1,032	0.10%
2019/01/25	0	0.00	1	13.55	13.40	-1	941	-0.11%
2019/01/24	8	13.43	0	0.00	13.40	8	927	0.86%
2019/01/23	0	0.00	8	13.25	13.30	-8	919	-0.87%
2019/01/22	0	0.00	6	13.08	13.20	-6	927	-0.65%
2019/01/21	5	13.15	2	13.10	13.05	3	928	0.32%
2019/01/17	0	0.00	5	13.40	13.40	-5	940	-0.53%
2019/01/16	10	13.45	0	0.00	13.45	10	948	1.05%
2019/01/15	7	13.40	0	0.00	13.35	7	973	0.72%
2018/12/24	3	14.00	1	13.90	13.90	2	979	0.20%
2018/11/28	0	0.00	2	13.15	13.30	-2	1,063	-0.19%
2018/11/26	0	0.00	8	13.40	13.30	-8	1,060	-0.75%
2018/11/22	0	0.00	8	13.40	13.30	-8	1,068	-0.75%
2018/11/21	0	0.00	2	13.60	13.60	-2	1,050	-0.19%
2018/11/14	10	13.10	1	13.10	12.85	9	1,038	0.87%
2018/10/11	1	12.60	0	0.00	12.60	1	1,385	0.07%
2018/09/21	8	14.60	0	0.00	14.45	8	1,377	0.58%
2018/09/20	2	14.60	0	0.00	14.50	2	1,385	0.14%
2018/08/28	0	0.00	1	14.05	13.95	-1	2,905	-0.03%
2018/08/27	0	0.00	5	14.20	14.05	-5	2,992	-0.17%
2018/08/23	5	14.25	0	0.00	14.15	5	3,097	0.16%
2018/08/13	2	14.18	0	0.00	13.95	2	3,354	0.06%
2018/08/09	0	0.00	1	15.05	15.10	-1	3,366	-0.03%
2018/08/03	0	0.00	1	15.35	15.35	-1	3,723	-0.03%
2018/07/24	0	0.00	1	14.95	15.00	-1	4,329	-0.02%
2018/07/20	1	15.00	2	15.20	15.05	-1	4,617	-0.02%
2018/07/12	0	0.00	1	14.60	14.65	-1	4,729	-0.02%
2018/07/11	1	14.60	1	14.70	14.45	0	4,803	0.00%
2018/07/10	1	14.55	0	0.00	14.65	1	4,951	0.02%
2018/07/02	0	0.00	3	15.75	15.65	-3	7,237	-0.04%
2018/06/28	1	16.10	0	0.00	16.20	1	7,549	0.01%
2018/06/27	0	0.00	1	16.30	16.00	-1	7,643	-0.01%
2018/06/26	1	15.45	0	0.00	15.80	1	7,791	0.01%
2018/06/22	0	0.00	4	16.55	16.60	-4	7,797	-0.05%
2018/06/20	4	17.28	0	0.00	17.10	4	7,758	0.05%
2018/06/19	4	18.15	4	18.08	17.60	0	7,668	0.00%
2018/06/15	1	17.05	1	17.30	17.15	0	7,488	0.00%
2018/06/14	2	18.38	9	17.60	17.45	-7	7,444	-0.09%
2018/06/13	16	17.18	5	17.53	17.80	11	6,981	0.16%
2018/06/12	0	0.00	10	16.05	16.20	-10	6,764	-0.15%
2018/06/11	7	16.26	7	16.06	16.30	0	6,728	0.00%
2018/06/08	10	15.95	0	0.00	16.05	10	6,670	0.15%
2018/06/04	6	16.20	7	15.96	15.90	-1	6,479	-0.02%
2018/05/30	1	15.80	2	15.75	16.25	-1	6,285	-0.02%
2018/05/25	2	15.50	10	15.40	15.60	-8	6,129	-0.13%
2018/05/24	10	15.20	0	0.00	15.70	10	6,107	0.16%
2018/05/09	10	16.50	12	16.34	16.35	-2	5,533	-0.04%
2018/05/07	0	0.00	4	14.95	15.05	-4	5,313	-0.08%
2018/05/04	7	15.13	2	14.70	14.60	5	5,280	0.09%
2018/05/02	0	0.00	9	15.22	15.05	-9	5,146	-0.17%
2018/04/30	0	0.00	4	16.70	16.65	-4	5,063	-0.08%
2018/04/27	6	16.67	1	16.50	16.65	5	4,998	0.10%
2018/04/26	3	16.83	22	17.80	16.25	-19	4,934	-0.39%
2018/04/25	32	17.47	7	17.36	17.90	25	4,748	0.53%
2018/04/18	0	0.00	4	17.35	17.25	-4	4,594	-0.09%
2018/04/17	3	17.17	9	17.00	17.05	-6	4,689	-0.13%
2018/04/16	22	17.17	10	16.60	17.55	12	4,615	0.26%
2018/04/13	5	16.60	10	16.87	16.00	-5	4,468	-0.11%
2018/04/12	1	17.10	4	17.18	17.20	-3	4,368	-0.07%
2018/04/11	5	17.68	20	17.54	17.95	-15	4,538	-0.33%
2018/04/10	40	18.81	58	18.76	17.55	-18	4,377	-0.41%
2018/04/09	28	17.82	0	0.00	18.30	28	3,337	0.84%
2018/04/03	23	15.87	12	16.38	16.65	11	3,038	0.36%
2018/04/02	0	0.00	1	15.15	15.15	-1	2,419	-0.04%
2018/03/31	2	13.80	0	0.00	13.80	2	2,368	0.08%
2018/03/30	4	12.76	1	12.60	12.55	3	2,124	0.14%
2018/03/29	1	12.25	1	12.30	12.50	0	2,110	0.00%
2018/03/26	0	0.00	5	11.70	11.55	-5	1,883	-0.27%
2018/03/21	10	12.05	5	11.95	11.85	5	1,908	0.26%
2018/03/01	1	11.00	0	0.00	11.10	1	2,375	0.04%
2018/02/27	0	0.00	1	11.30	11.10	-1	2,439	-0.04%
2018/02/26	0	0.00	2	11.20	11.25	-2	2,433	-0.08%
2018/02/08	3	11.10	0	0.00	11.05	3	2,412	0.12%
2018/01/29	0	0.00	10	12.00	11.95	-10	2,321	-0.43%
2018/01/18	1	12.40	1	12.35	12.25	0	2,252	0.00%
2018/01/11	20	12.50	10	12.33	12.25	10	2,334	0.43%