亞力 (1514)-永豐金-鳳山券商分點個股進出

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
133.0
漲跌
▲0.5
漲幅
+0.38%
成交量
12,877張
產業
上市電機機械類股
473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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/07	6	133.75	2	135.50	133.00	4	30,393	0.01%
2024/05/06	3.1	133.64	11.8	132.65	132.50	-8.8	30,342	-0.03%
2024/05/03	7.2	138.48	1.1	147.43	135.00	6.2	30,190	0.02%
2024/05/02	3	150.00	0	0.00	150.00	3	29,825	0.01%
2024/04/30	1	146.50	9	146.39	146.00	-8	30,041	-0.03%
2024/04/29	3.1	153.32	2	154.46	150.50	1.1	30,525	0.00%
2024/04/26	0	0.00	5.1	158.49	156.50	-5.1	30,824	-0.02%
2024/04/25	5	159.50	6.1	157.03	157.50	-1.1	31,015	0.00%
2024/04/24	0.1	160.34	1	159.00	161.00	-0.9	31,133	0.00%
2024/04/23	9.2	151.99	3	154.82	155.00	6.2	31,268	0.02%
2024/04/22	2	154.25	4	162.58	151.50	-2	31,429	-0.01%
2024/04/19	2.1	165.85	5	167.40	165.00	-3	32,066	-0.01%
2024/04/18	3.2	175.38	9	173.72	175.00	-5.8	32,299	-0.02%
2024/04/17	19.7	176.88	17	177.21	181.50	2.7	32,508	0.01%
2024/04/16	6	165.42	7.1	165.69	167.50	-1.1	32,805	0.00%
2024/04/15	52.1	175.53	35.4	174.57	175.00	16.7	32,993	0.05%
2024/04/12	38.3	159.88	36.2	163.14	168.00	2.2	31,516	0.01%
2024/04/11	31.4	147.85	32.6	150.38	153.00	-1.2	30,044	0.00%
2024/04/10	36.6	135.42	38.2	136.01	140.50	-1.7	28,650	-0.01%
2024/04/09	11.2	125.54	13	126.23	128.00	-1.8	27,254	-0.01%
2024/04/08	7	112.79	20	114.55	116.50	-13	27,036	-0.05%
2024/04/03	1	106.00	2.6	106.40	106.00	-1.6	27,170	-0.01%
2024/04/02	3	108.17	0.1	108.00	108.50	2.9	28,124	0.01%
2024/04/01	3	110.67	6	110.08	109.00	-3	28,091	-0.01%
2024/03/29	9	109.00	6	109.83	110.00	3	28,113	0.01%
2024/03/28	2	109.75	2	109.75	109.50	0	28,310	0.00%
2024/03/27	9	111.39	10	112.05	111.00	-1	28,193	0.00%
2024/03/26	19.1	115.59	11.1	113.46	114.00	8	27,843	0.03%
2024/03/25	19	115.76	18.5	115.48	114.50	0.6	27,172	0.00%
2024/03/22	7	113.57	10.6	112.48	112.50	-3.6	27,058	-0.01%
2024/03/21	5.5	113.95	26.1	113.27	113.50	-20.6	27,000	-0.08%
2024/03/20	7	109.36	14	108.96	109.00	-7	27,112	-0.03%
2024/03/19	7	111.14	21	111.29	111.50	-14	27,357	-0.05%
2024/03/18	21.3	111.31	12	109.92	111.50	9.3	27,463	0.03%
2024/03/15	8	105.63	5	106.20	107.00	3	27,651	0.01%
2024/03/14	13	105.69	12	105.21	106.50	1	28,073	0.00%
2024/03/13	48.2	107.91	24	108.56	105.00	24.2	28,848	0.08%
2024/03/12	15.1	106.20	16	105.59	104.50	-1	29,062	0.00%
2024/03/11	9.1	106.49	8	105.63	104.00	1.1	29,793	0.00%
2024/03/08	6	109.83	10.8	108.76	107.50	-4.8	30,555	-0.02%
2024/03/07	25	114.48	6	114.33	113.50	19	30,655	0.06%
2024/03/06	17	117.32	12	117.59	118.00	5.1	30,555	0.02%
2024/03/05	24	115.44	43	115.05	117.00	-19	30,628	-0.06%
2024/03/04	30.1	109.65	13.6	109.46	107.50	16.5	29,768	0.06%
2024/03/01	24.2	103.02	33.5	103.12	106.50	-9.3	29,529	-0.03%
2024/02/29	17.2	96.56	26	96.10	100.00	-8.8	29,253	-0.03%
2024/02/27	29	93.30	23.1	93.79	91.00	6	28,951	0.02%
2024/02/26	55.5	94.74	60	94.77	94.40	-4.6	28,301	-0.02%
2024/02/23	53	89.08	39	89.48	89.50	14	26,964	0.05%
2024/02/22	84	86.82	71.2	85.65	85.80	12.8	26,010	0.05%
2024/02/21	18.1	87.13	32.6	86.57	87.00	-14.6	25,586	-0.06%
2024/02/20	15.1	84.39	6	83.88	83.30	9.1	24,980	0.04%
2024/02/19	28	86.32	23	85.97	84.80	5	24,808	0.02%
2024/02/16	20.1	83.99	20	83.81	84.50	0.1	24,408	0.00%
2024/02/15	8	78.45	8	79.63	82.20	0	24,112	0.00%
2024/02/05	5.2	81.40	9.1	81.16	81.30	-3.9	23,871	-0.02%
2024/02/02	13.1	84.62	0.2	84.10	82.00	12.9	23,806	0.05%
2024/02/01	6.3	85.35	6.1	85.43	86.20	0.3	23,591	0.00%
2024/01/31	21	85.50	25	84.66	84.00	-4	23,461	-0.02%
2024/01/30	7	85.20	7	85.27	85.00	0	23,319	0.00%
2024/01/29	3	83.40	1	84.70	85.10	2	23,182	0.01%
2024/01/26	2	82.50	1	82.51	83.00	1	23,055	0.00%
2024/01/25	1.3	82.82	2	83.70	82.40	-0.7	22,956	0.00%
2024/01/24	10.1	85.32	17	84.56	84.20	-6.9	22,831	-0.03%
2024/01/23	14	86.53	21.3	86.43	85.70	-7.3	22,617	-0.03%
2024/01/22	14.1	83.52	9.5	83.97	84.60	4.6	22,100	0.02%
2024/01/19	8	80.30	9	81.06	80.00	-1	21,788	0.00%
2024/01/18	7.2	81.27	6	82.00	82.40	1.2	21,630	0.01%
2024/01/17	9.1	81.93	12	81.79	81.80	-3	21,613	-0.01%
2024/01/16	0.6	81.18	3.2	80.99	82.00	-2.7	21,512	-0.01%
2024/01/15	20.2	83.78	22	83.34	82.60	-1.8	21,351	-0.01%
2024/01/12	16.2	82.08	8	81.49	81.00	8.2	20,678	0.04%
2024/01/11	24.2	80.98	11	80.18	80.50	13.2	20,368	0.06%
2024/01/10	11.7	80.41	12	81.27	81.70	-0.3	20,080	0.00%
2024/01/09	12	81.61	8.1	81.79	81.10	3.9	19,698	0.02%
2024/01/08	2	79.90	7	79.87	80.30	-5	19,331	-0.03%
2024/01/05	9	79.40	14.1	79.20	78.20	-5.1	19,126	-0.03%
2024/01/04	14	80.20	10	79.71	79.80	4	18,977	0.02%
2024/01/03	7	78.40	11	78.93	79.50	-4	18,645	-0.02%
2024/01/02	18	76.09	9	77.10	77.70	9	18,388	0.05%
2023/12/29	53.1	77.31	60	75.60	75.10	-6.9	18,132	-0.04%
2023/12/28	41.1	79.78	48.9	80.92	80.60	-7.8	17,748	-0.04%
2023/12/27	9	78.29	8	78.60	77.70	1	17,095	0.01%
2023/12/26	50.1	78.65	43	79.24	78.00	7.1	17,127	0.04%
2023/12/25	24	80.92	5	79.00	78.90	19	17,030	0.11%
2023/12/22	1	81.84	0	0.00	79.90	1	16,737	0.01%
2023/12/21	1	82.00	9	80.40	80.20	-8	16,649	-0.05%
2023/12/20	1.5	82.40	0	0.00	82.20	1.5	16,570	0.01%
2023/12/19	3.5	83.46	22	81.88	82.00	-18.5	16,475	-0.11%
2023/12/18	10.2	86.37	15	85.81	83.90	-4.8	16,238	-0.03%
2023/12/15	32.5	90.50	30	90.44	87.20	2.5	15,951	0.02%
2023/12/14	23	89.80	26.2	89.13	89.00	-3.2	15,522	-0.02%
2023/12/13	20	89.45	12	89.63	88.00	8	15,065	0.05%
2023/12/12	23.2	90.31	27	90.30	88.60	-3.9	14,634	-0.03%
2023/12/11	78.1	86.86	77.6	86.88	88.50	0.5	13,864	0.00%
2023/12/08	47.1	88.34	31	88.17	87.60	16.1	12,916	0.12%
2023/12/07	51	84.00	79.4	84.10	85.00	-28.4	11,575	-0.25%
2023/12/06	49.1	79.59	46.4	79.04	78.70	2.8	10,420	0.03%
2023/12/05	52.3	73.98	46.1	75.17	77.50	6.2	9,017	0.07%
2023/12/04	16	70.67	7.8	70.25	70.50	8.2	7,984	0.10%
2023/12/01	5	67.40	5.2	67.56	67.40	-0.2	7,455	0.00%
2023/11/30	32.4	66.76	33.4	67.37	68.00	-0.9	7,184	-0.01%
2023/11/29	1	63.10	13	63.39	62.90	-12	6,550	-0.18%
2023/11/28	16.2	64.01	19.1	63.86	64.50	-2.9	6,398	-0.05%
2023/11/27	97	63.29	144.6	62.49	64.10	-47.6	5,882	-0.81%	大賣/
2023/11/24	65.2	59.12	25.5	59.61	60.60	39.7	4,763	0.83%
2023/11/22	1	55.00	0	0.00	54.90	1	4,062	0.02%
2023/11/21	2	55.65	2	55.65	55.40	0	4,066	0.00%
2023/11/16	2	55.95	3	55.70	56.70	-1	4,096	-0.02%
2023/11/15	0	55.80	0	0.00	55.60	0	4,065	0.00%
2023/11/14	0	0.00	3	55.20	55.40	-3	4,069	-0.07%
2023/11/13	0	0.00	2	55.55	55.60	-2	4,080	-0.05%
2023/11/10	1.3	55.22	1.1	55.42	55.40	0.2	4,071	0.00%
2023/11/09	1	55.40	7	55.04	55.10	-6	4,022	-0.15%
2023/11/08	1	54.80	9.1	54.59	53.40	-8.1	3,898	-0.21%
2023/11/07	5	54.50	0.1	54.30	54.50	5	3,883	0.13%
2023/11/06	1	53.00	1	53.30	53.30	0	3,902	0.00%
2023/11/03	0	0.00	2	51.70	52.20	-2	3,995	-0.05%
2023/11/02	1	50.50	0	0.00	50.60	1	4,002	0.02%
2023/10/31	0	0.00	4	52.15	50.80	-4	4,050	-0.10%
2023/10/30	0	0.00	2	53.25	52.90	-2	4,110	-0.05%
2023/10/27	3	53.10	5	53.20	53.00	-2	4,188	-0.05%
2023/10/26	0.1	53.40	0	0.00	53.00	0.1	4,263	0.00%
2023/10/25	5	54.42	0	0.00	53.70	5	4,268	0.12%
2023/10/23	3	49.70	12	49.82	50.70	-9	4,260	-0.21%
2023/10/20	2	48.30	0	0.00	48.40	2	4,385	0.05%
2023/10/19	1	49.00	0	0.00	49.00	1	4,542	0.02%
2023/10/18	2	49.98	0	0.00	49.80	2	4,883	0.04%
2023/10/17	2.1	51.30	0	0.00	50.70	2.1	5,207	0.04%
2023/10/16	12	53.56	2	53.75	52.70	10	5,489	0.18%
2023/10/13	2	54.60	2	54.50	54.40	0	6,309	0.00%
2023/10/12	5	55.08	30	54.95	54.80	-25	7,056	-0.35%
2023/10/11	7.3	56.27	20	57.70	55.70	-12.7	7,266	-0.17%
2023/10/06	2	57.20	20	56.99	56.80	-18	7,319	-0.25%
2023/10/05	23	57.85	14	56.86	57.40	9	7,481	0.12%
2023/10/04	30	56.48	12	56.76	57.10	18	7,459	0.24%
2023/10/03	49.1	56.51	5	57.82	55.70	44.1	7,425	0.59%
2023/10/02	0	0.00	2.1	53.76	54.40	-2.1	7,264	-0.03%
2023/09/28	2	52.30	15	52.80	51.80	-13	7,254	-0.18%
2023/09/27	0	52.10	0	0.00	52.30	0	7,335	0.00%
2023/09/26	1	52.60	0	52.00	51.50	1	7,585	0.01%
2023/09/20	1	52.90	2	52.95	52.60	-1	8,238	-0.01%
2023/09/19	3	52.47	3	52.40	53.80	0	8,529	0.00%
2023/09/18	0	0.00	4	50.05	49.90	-4	8,578	-0.05%
2023/09/15	4	49.40	0	0.00	50.00	4	8,822	0.05%
2023/09/13	3	47.90	0	0.00	47.85	3	9,238	0.03%
2023/09/11	0	47.65	0	0.00	47.50	0	10,085	0.00%
2023/09/08	0	48.80	0	0.00	48.50	0	10,132	0.00%
2023/09/06	0	49.65	0	0.00	49.00	0	10,305	0.00%
2023/09/05	5	49.45	1	49.50	49.50	4	10,424	0.04%
2023/09/04	11	48.61	0	0.00	49.10	11	10,602	0.10%
2023/09/01	6	50.44	1	49.60	49.20	5	10,774	0.05%
2023/08/31	0	0.00	0	50.60	50.60	0	11,101	0.00%
2023/08/30	0	0.00	0	51.10	50.80	0	12,089	0.00%
2023/08/29	0	51.00	0	0.00	50.80	0	12,465	0.00%
2023/08/28	1	51.60	2	51.70	51.30	-1	12,620	-0.01%
2023/08/25	2	54.45	2	54.50	54.10	0	12,783	0.00%
2023/08/24	2	54.30	0	0.00	54.50	2	12,829	0.02%
2023/08/23	0	55.00	0	55.80	54.70	0	12,902	0.00%
2023/08/22	0.1	56.19	0	0.00	55.70	0.1	12,998	0.00%
2023/08/18	1	56.50	0	0.00	56.00	1	13,234	0.01%
2023/08/17	0	0.00	0	57.00	57.30	0	13,551	0.00%
2023/08/15	1	55.80	0	0.00	55.90	1	14,402	0.01%
2023/08/14	2	54.10	0	0.00	54.20	2	14,729	0.01%
2023/08/11	2	56.40	1	57.20	55.70	1	14,735	0.01%
2023/08/10	2	56.00	0	0.00	55.30	2	14,734	0.01%
2023/08/09	3	57.40	3	58.13	58.00	0	14,792	0.00%
2023/08/08	0	60.70	2	61.20	60.50	-2	14,857	-0.01%
2023/08/07	1	61.00	0	0.00	61.20	1	15,089	0.01%
2023/08/02	3	60.10	3	61.20	60.20	0	15,459	0.00%
2023/08/01	1	61.40	2	61.75	61.40	-1	15,799	-0.01%
2023/07/31	2	63.30	2.3	63.90	62.10	-0.3	15,829	0.00%
2023/07/28	3.3	62.20	5	62.36	62.90	-1.7	15,998	-0.01%
2023/07/27	0	0.00	5	63.20	63.40	-5	16,521	-0.03%
2023/07/26	5	63.38	0	0.00	62.80	5	16,998	0.03%
2023/07/25	2.9	64.44	43	64.26	64.50	-40.1	16,960	-0.24%
2023/07/24	1.1	64.94	2	62.80	63.00	-0.9	16,856	-0.01%
2023/07/21	4	64.45	4.3	64.77	64.60	-0.3	16,744	0.00%
2023/07/20	1.3	62.12	18	62.51	63.40	-16.7	16,498	-0.10%
2023/07/19	24	58.88	14	58.79	58.50	10	16,296	0.06%
2023/07/18	16	66.47	49	68.50	62.40	-33	16,134	-0.20%
2023/07/17	7	67.11	58.4	67.68	68.90	-51.4	15,418	-0.33%
2023/07/14	3.4	62.07	5	62.06	62.70	-1.6	14,862	-0.01%
2023/07/13	3	60.57	2	60.75	60.40	1	14,872	0.01%
2023/07/12	53	61.98	3	61.73	61.20	50	15,249	0.33%
2023/07/11	11	62.41	1	63.30	61.60	10	15,771	0.06%
2023/07/10	3	62.50	3	62.40	62.40	0	16,466	0.00%
2023/07/07	4	59.70	2	60.75	60.70	2	16,973	0.01%
2023/07/06	2	61.00	0	0.00	60.80	2	17,213	0.01%
2023/07/05	2	61.45	28	62.22	61.40	-26	17,324	-0.15%
2023/07/04	1	63.40	2	63.45	62.50	-1	17,348	-0.01%
2023/07/03	1	64.80	6	63.32	63.20	-5	17,082	-0.03%
2023/06/30	9.1	62.94	25	62.26	62.40	-16	16,784	-0.10%
2023/06/29	3	59.17	2	59.45	60.80	1	16,520	0.01%
2023/06/27	7	60.01	4.2	61.69	58.60	2.8	16,354	0.02%
2023/06/26	5	61.36	0	0.00	61.10	5	16,020	0.03%
2023/06/21	5	60.70	8	61.48	61.40	-3	15,779	-0.02%
2023/06/20	3	59.87	2	60.45	61.10	1	15,535	0.01%
2023/06/19	30	59.20	5	59.34	59.50	25	15,352	0.16%
2023/06/16	51.1	61.03	20.1	60.53	60.20	31.1	15,297	0.20%
2023/06/15	70.1	58.25	24.7	58.57	58.20	45.4	14,851	0.31%
2023/06/14	1.1	56.31	0	0.00	55.00	1.1	14,607	0.01%
2023/06/13	6.2	55.80	10.1	56.03	55.70	-3.9	14,664	-0.03%
2023/06/12	2	56.05	2	55.45	55.60	0	14,697	0.00%
2023/06/09	6	56.72	27	56.71	57.10	-21	14,631	-0.14%
2023/06/08	11	57.46	12	58.15	57.60	-1	14,581	-0.01%
2023/06/07	35.4	58.26	2	58.10	58.20	33.4	14,476	0.23%
2023/06/06	25.1	57.43	2	57.90	57.30	23.1	14,442	0.16%
2023/06/05	12	60.77	15.1	60.44	59.70	-3.1	14,455	-0.02%
2023/06/02	2	56.50	17	57.45	58.40	-15	13,721	-0.11%
2023/06/01	1	53.10	4	52.88	53.10	-3	13,461	-0.02%
2023/05/31	3	52.30	2	52.30	52.50	1	13,456	0.01%
2023/05/30	2	50.85	0	0.00	51.10	2	13,338	0.01%
2023/05/29	0	0.00	3	51.87	51.60	-3	13,364	-0.02%
2023/05/26	16	50.13	15	50.31	50.30	1	13,454	0.01%
2023/05/25	3	51.60	5	51.70	51.20	-2	13,852	-0.01%
2023/05/24	6	51.58	0	0.00	52.10	6	14,384	0.04%
2023/05/23	10	52.68	13	52.26	52.40	-3	14,468	-0.02%
2023/05/22	48.1	53.53	50.2	53.20	53.10	-2.1	14,228	-0.01%
2023/05/19	13	51.13	6	50.83	49.85	7	13,688	0.05%
2023/05/18	9	50.59	11	50.45	50.80	-2	13,451	-0.01%
2023/05/17	0	0.00	2	48.05	48.30	-2	13,261	-0.02%
2023/05/16	1	47.75	1	47.40	47.75	0	13,247	0.00%
2023/05/15	4	47.89	1	46.90	46.85	3	13,196	0.02%
2023/05/12	5	48.12	2	47.85	48.35	3	13,092	0.02%
2023/05/11	5	48.12	2	47.85	47.80	3	12,933	0.02%
2023/05/10	1	51.20	0	0.00	50.30	1	12,704	0.01%
2023/05/09	8	50.68	12.1	50.34	49.65	-4.1	12,547	-0.03%
2023/05/08	4	51.00	9	51.13	51.40	-5	12,278	-0.04%
2023/05/05	4	49.13	8	49.10	49.30	-4	11,874	-0.03%
2023/05/04	14	48.86	1	49.45	48.95	13	11,836	0.11%
2023/05/03	7	50.61	3	50.72	48.60	4	11,657	0.03%
2023/05/02	7.2	51.99	10	53.05	53.40	-2.8	11,211	-0.02%
2023/04/28	3	48.27	1	48.40	48.60	2	10,771	0.02%
2023/04/27	1	47.30	1	47.85	47.75	0	10,783	0.00%
2023/04/25	0	47.69	1	47.80	48.15	-1	10,729	-0.01%
2023/04/24	0	0.00	2	49.48	49.10	-2	10,656	-0.02%
2023/04/21	2	48.45	16	49.01	48.10	-14	10,559	-0.13%
2023/04/20	0	50.40	1	51.00	50.00	-1	10,505	-0.01%
2023/04/19	3	51.33	5	51.84	51.10	-2	10,450	-0.02%
2023/04/18	7	52.03	1	51.20	50.50	6	10,268	0.06%
2023/04/17	20	52.49	7	53.53	51.50	13	10,079	0.13%
2023/04/14	10	50.75	3	51.20	50.70	7	9,822	0.07%
2023/04/13	26	48.63	22	49.60	50.80	4	9,202	0.04%
2023/04/12	6	44.22	6	45.01	46.20	0	8,361	0.00%
2023/04/11	10	41.90	11	42.19	42.00	-1	7,681	-0.01%
2023/04/10	2	41.03	2	41.00	40.20	0	7,238	0.00%
2023/04/07	2	39.63	6	39.38	39.85	-4	7,029	-0.06%
2023/04/06	0	37.90	0	0.00	38.35	0	6,896	0.00%
2023/03/31	1	38.15	0	0.00	38.05	1	6,876	0.01%
2023/03/30	0	38.30	0	0.00	38.55	0	6,863	0.00%
2023/03/28	0	38.46	0	0.00	38.30	0	6,886	0.00%
2023/03/27	0	39.50	0	0.00	39.05	0	6,861	0.00%
2023/03/24	0	39.20	1.2	39.26	39.40	-1.2	6,855	-0.02%
2023/03/23	1	39.20	2	38.80	39.25	-1	6,839	-0.01%
2023/03/22	0	39.70	0	0.00	39.55	0	6,811	0.00%
2023/03/21	6	40.49	8	40.83	40.50	-2	6,748	-0.03%
2023/03/20	4	38.80	1.2	39.58	39.80	2.8	6,618	0.04%
2023/03/16	5	38.35	10	37.43	37.50	-5	6,480	-0.08%
2023/03/15	7	39.24	2	38.83	38.85	5	6,417	0.08%
2023/03/14	10	39.95	2	39.65	39.55	8	6,507	0.12%
2023/03/13	1	39.60	11	39.29	39.70	-10	6,513	-0.15%
2023/03/10	12	40.16	5	40.27	40.15	7	6,631	0.11%
2023/03/09	1	41.25	2	42.30	41.50	-1	6,548	-0.02%
2023/03/08	6	42.51	7	42.44	42.40	-1	6,366	-0.02%
2023/03/07	5	41.67	14	41.23	41.30	-9	5,982	-0.15%
2023/03/06	1	39.35	2	39.65	39.95	-1	5,738	-0.02%
2023/03/03	4	38.28	1	38.60	39.15	3	5,732	0.05%
2023/03/02	5	37.55	0	0.00	37.70	5	5,603	0.09%
2023/03/01	0	0.00	23	38.07	37.50	-23	5,553	-0.41%
2023/02/24	9	39.76	14	39.26	38.40	-5	5,561	-0.09%
2023/02/23	30	40.93	15.1	40.91	40.15	14.9	5,385	0.28%
2023/02/22	33.1	39.28	25	39.38	40.55	8.1	4,864	0.17%
2023/02/21	8	36.63	5	36.73	37.10	3	4,204	0.07%
2023/02/20	0	0.00	15	35.50	35.50	-15	3,994	-0.38%
2023/02/17	9	34.56	2	34.63	34.65	7	3,871	0.18%
2023/02/16	0	0.00	5	33.87	33.80	-5	3,780	-0.13%
2023/02/15	0	0.00	3	34.43	33.60	-3	3,749	-0.08%
2023/02/13	0	0.00	2	32.85	33.10	-2	3,601	-0.06%
2023/02/10	0	0.00	1	33.10	32.95	-1	3,648	-0.03%
2023/02/09	0	0.00	2	32.55	33.00	-2	3,617	-0.06%
2023/02/08	0	0.00	4	32.45	32.55	-4	3,584	-0.11%
2023/02/06	0	0.00	1	33.05	33.00	-1	3,537	-0.03%
2023/02/03	2	32.85	2	32.90	32.70	0	3,536	0.00%
2023/02/02	5	33.25	1	33.20	33.10	4	3,513	0.11%
2023/02/01	1	34.45	3	34.22	33.65	-2	3,441	-0.06%
2023/01/31	2	34.18	6	33.45	34.15	-4	3,366	-0.12%
2023/01/30	12	33.58	0	0.00	33.30	12	3,236	0.37%
2023/01/17	3	32.60	2	32.73	32.90	1	3,140	0.03%
2023/01/16	0	0.00	1	32.40	32.25	-1	3,051	-0.03%
2023/01/13	0	0.00	11	31.75	31.55	-11	3,000	-0.37%
2023/01/12	2	32.20	0	0.00	32.25	2	2,975	0.07%
2023/01/11	1	32.20	6	32.10	32.00	-5	2,933	-0.17%
2023/01/10	2	32.43	6	31.88	31.75	-4	2,884	-0.14%
2023/01/04	2	31.85	3	32.32	31.30	-1	2,680	-0.04%
2023/01/03	18	30.24	18	30.51	30.50	0	2,438	0.00%
2022/12/21	1	29.40	0	0.00	29.45	1	2,369	0.04%
2022/12/15	0	0.00	1	30.75	30.75	-1	2,396	-0.04%
2022/12/14	0	0.00	1	30.45	30.40	-1	2,403	-0.04%
2022/12/13	1	30.80	0	0.00	30.15	1	2,438	0.04%
2022/12/12	0	0.00	1	30.05	30.50	-1	2,523	-0.04%
2022/12/08	1	30.20	6	30.20	30.40	-5	2,564	-0.19%
2022/12/07	6	30.15	0	0.00	30.00	6	2,584	0.23%
2022/12/06	10	31.90	3	30.75	30.85	7	2,537	0.28%
2022/12/02	2	31.35	2	31.30	31.35	0	2,331	0.00%
2022/12/01	0	0.00	1	29.55	29.20	-1	2,157	-0.05%
2022/11/30	0	0.00	1	29.15	29.20	-1	2,159	-0.05%
2022/11/29	0	0.00	3	28.70	28.80	-3	2,155	-0.14%
2022/11/25	1	29.50	1	29.05	29.00	0	2,196	0.00%
2022/11/24	0	27.80	0	0.00	28.30	0	2,118	0.00%
2022/11/22	0	0.00	1	28.20	27.85	-1	2,200	-0.05%
2022/11/21	0	0.00	6	27.25	27.85	-6	2,153	-0.28%
2022/11/17	5	27.48	0	0.00	27.45	5	2,308	0.22%
2022/11/15	1	27.20	0	0.00	27.25	1	2,441	0.04%
2022/11/14	3	27.00	0	0.00	27.00	3	2,478	0.12%
2022/11/07	6	26.00	0	0.00	26.10	6	2,529	0.24%
2022/11/03	1	25.35	0	0.00	25.50	1	2,601	0.04%
2022/11/01	0	0.00	2	25.65	25.55	-2	2,865	-0.07%
2022/10/28	0	25.00	0	0.00	24.55	0	2,976	0.00%
2022/10/27	1	24.95	0	0.00	25.15	1	3,026	0.03%
2022/10/26	1.1	25.04	0	0.00	24.90	1.1	3,143	0.03%
2022/10/25	0.1	25.30	0	0.00	25.15	0.1	3,239	0.00%
2022/10/24	0	0.00	1	25.55	25.45	-1	3,395	-0.03%
2022/10/20	0	26.05	0	0.00	25.50	0	3,570	0.00%
2022/10/13	1	26.00	7	26.09	25.45	-6	4,508	-0.13%
2022/10/12	0	27.00	0	0.00	27.20	0	4,917	0.00%
2022/10/05	0	28.20	0	0.00	28.20	0	5,590	0.00%
2022/10/04	0	0.00	0.2	28.10	28.05	-0.2	5,694	0.00%
2022/10/03	0.9	27.64	0	0.00	27.60	0.9	5,787	0.02%
2022/09/30	3	27.65	4	27.73	27.85	-1	5,864	-0.02%
2022/09/29	0	0.00	1	27.95	28.10	-1	5,904	-0.02%
2022/09/28	0	27.80	0	0.00	27.55	0	5,916	0.00%
2022/09/27	0	28.45	0.1	28.50	28.75	0	5,913	0.00%
2022/09/26	2	28.15	2	28.48	28.45	0	5,936	0.00%
2022/09/23	0	30.15	0	0.00	29.85	0	5,970	0.00%
2022/09/22	0	30.70	0	0.00	30.70	0	6,012	0.00%
2022/09/21	0	0.00	1	31.30	30.70	-1	6,153	-0.02%
2022/09/20	1	30.80	0	0.00	31.15	1	6,247	0.02%
2022/09/19	1	31.40	0	0.00	30.75	1	6,250	0.02%
2022/09/16	0	30.80	1	31.60	30.60	-1	6,217	-0.02%
2022/09/15	0	31.30	0	0.00	31.30	0	6,185	0.00%
2022/09/14	0.5	31.54	0	0.00	31.20	0.5	6,174	0.01%
2022/09/12	3	31.30	0	0.00	31.20	3	6,149	0.05%
2022/09/06	0	31.78	1	31.60	31.15	-1	6,160	-0.02%
2022/09/05	0	32.50	3	32.50	32.00	-3	6,159	-0.05%
2022/09/02	6	32.65	9	32.37	32.50	-3	6,188	-0.05%
2022/09/01	9.2	33.18	0	0.00	32.85	9.2	6,266	0.15%
2022/08/31	18	33.93	0	0.00	33.90	18	6,308	0.29%
2022/08/30	1	34.35	15	34.68	34.40	-14	6,565	-0.21%
2022/08/29	13.1	33.26	0	0.00	33.40	13.1	6,701	0.20%
2022/08/26	1	36.45	0	0.00	36.20	1	6,839	0.01%
2022/08/25	0	0.00	3	36.35	36.15	-3	6,928	-0.04%
2022/08/24	5	36.54	13	36.40	36.60	-8	6,885	-0.12%
2022/08/23	2	35.75	2	35.83	35.70	0	6,833	0.00%
2022/08/19	1	34.30	11	34.40	34.35	-10	6,700	-0.15%
2022/08/16	0	0.00	9	33.30	33.00	-9	6,629	-0.14%
2022/08/15	1	31.95	2	32.25	32.45	-1	6,601	-0.02%
2022/08/11	1	32.00	0	0.00	32.00	1	6,518	0.02%
2022/08/10	0	0.00	5	32.25	32.10	-5	6,506	-0.08%
2022/08/09	14	31.76	5	31.55	31.55	9	6,444	0.14%
2022/08/08	9	34.75	0	0.00	34.95	9	6,260	0.14%
2022/08/03	0	0.00	12	34.45	33.60	-12	6,082	-0.20%
2022/08/02	14	34.29	8	34.01	34.20	6	6,036	0.10%
2022/08/01	6	34.55	2	34.80	34.90	4	5,928	0.07%
2022/07/29	7	33.49	18	33.78	34.20	-11	5,832	-0.19%
2022/07/28	4	33.13	1	33.00	33.00	3	5,672	0.05%
2022/07/27	1	32.10	0	0.00	32.40	1	5,532	0.02%
2022/07/26	33	31.39	33	31.87	32.20	0	5,506	0.00%
2022/07/25	21	32.48	12	32.53	32.25	9	5,393	0.17%
2022/07/22	9	32.48	4	33.44	32.15	5	5,264	0.09%
2022/07/20	18	37.25	17	37.98	38.00	1	4,971	0.02%
2022/07/19	6	36.58	6	36.97	37.80	0	4,813	0.00%
2022/07/18	7	34.13	8	35.08	36.60	-1	4,423	-0.02%
2022/07/14	10	31.82	6	32.00	32.85	4	4,149	0.10%
2022/07/13	0	0.00	46	32.11	32.20	-46	4,034	-1.14%
2022/07/12	31	30.62	2	31.00	30.45	29	3,838	0.76%
2022/07/11	20	30.65	30	31.23	31.30	-10	3,851	-0.26%
2022/07/08	26	30.06	17	30.44	30.35	9	3,822	0.24%
2022/07/07	2	28.45	3.1	29.16	29.75	-1.1	3,746	-0.03%
2022/07/05	1	28.95	0	0.00	29.35	1	3,717	0.03%
2022/07/01	0	0.00	1	30.80	29.10	-1	3,703	-0.03%
2022/06/30	2	30.30	2	30.20	29.90	0	3,663	0.00%
2022/06/29	1	30.45	0	0.00	30.15	1	3,612	0.03%
2022/06/28	3	29.22	1	29.45	29.35	2	3,558	0.06%
2022/06/27	0	0.00	9	28.75	28.80	-9	3,495	-0.26%
2022/06/24	2	28.50	0	0.00	28.65	2	3,503	0.06%
2022/06/17	4	26.51	9	26.93	27.10	-5	4,139	-0.12%
2022/06/16	5	27.41	32	27.23	26.90	-27	4,269	-0.63%
2022/06/15	19	27.75	1	27.85	27.50	18	4,297	0.42%
2022/06/14	17	26.95	16	27.52	27.70	1	4,365	0.02%
2022/06/13	32	27.61	1	27.90	27.30	31	4,590	0.68%
2022/06/10	1	28.70	1	29.05	28.30	0	4,754	0.00%
2022/06/09	1	28.50	1	29.15	28.65	0	4,895	0.00%
2022/06/08	5	29.62	1	30.05	29.00	4	4,819	0.08%
2022/06/07	0	0.00	7	31.36	31.95	-7	4,542	-0.15%
2022/06/06	2	30.75	5.1	30.74	30.20	-3.1	4,348	-0.07%
2022/06/02	1	29.35	0.4	29.08	29.10	0.7	4,153	0.02%
2022/05/31	11	29.00	0	0.00	29.05	11	3,956	0.28%
2022/05/30	0	0.00	18	29.00	28.85	-18	3,967	-0.45%
2022/05/26	0	0.00	1	28.65	28.65	-1	3,905	-0.03%
2022/05/25	0	0.00	1.1	28.19	28.30	-1.1	3,877	-0.03%
2022/05/24	0	0.00	1	27.70	27.65	-1	3,849	-0.03%
2022/05/23	0	0.00	20	27.70	27.80	-20	3,838	-0.52%
2022/05/20	0	0.00	2	27.40	27.25	-2	3,814	-0.05%
2022/05/17	0.1	26.50	1	26.50	26.65	-0.9	3,765	-0.02%
2022/05/16	0.1	26.00	1	26.10	26.25	-0.9	3,754	-0.02%
2022/05/11	0.1	26.30	0	0.00	26.10	0.1	3,702	0.00%
2022/04/27	12	27.21	3	27.33	27.40	9	3,551	0.25%
2022/04/26	29.1	28.66	14	28.48	28.00	15.1	3,510	0.43%
2022/04/25	0	0.00	2	28.50	28.20	-2	3,321	-0.06%
2022/04/22	0	0.00	16	28.85	28.90	-16	3,272	-0.49%
2022/04/21	6.1	28.52	1	28.75	28.35	5.1	3,199	0.16%
2022/04/19	0	0.00	1	27.60	28.30	-1	3,121	-0.03%
2022/04/15	3	28.75	0	0.00	28.50	3	3,061	0.10%
2022/04/14	0	0.00	5	28.35	28.60	-5	2,929	-0.17%
2022/04/13	0	0.00	10	27.85	27.85	-10	2,854	-0.35%
2022/04/12	5	27.50	0	0.00	27.65	5	2,847	0.18%
2022/04/11	0	0.00	15	28.10	27.80	-15	2,821	-0.53%
2022/04/08	0	0.00	2	27.68	27.85	-2	2,793	-0.07%
2022/04/07	1	26.95	0	0.00	26.70	1	2,761	0.04%
2022/04/06	1	28.05	2	28.00	27.90	-1	2,731	-0.04%
2022/04/01	5	27.50	0	0.00	27.80	5	2,697	0.19%
2022/03/31	2	28.85	0	0.00	27.80	2	2,678	0.07%
2022/03/30	3	28.00	1	28.30	28.10	2	2,580	0.08%
2022/03/29	15	28.40	6	28.73	28.55	9	2,525	0.36%
2022/03/28	5.1	28.50	0	0.00	28.90	5.1	2,476	0.21%
2022/03/25	10	29.10	2	28.80	28.95	8	2,418	0.33%
2022/03/24	17	29.29	21	29.50	29.10	-4	2,314	-0.17%
2022/03/23	3	27.10	3	27.20	27.55	0	1,846	0.00%
2022/03/22	2	27.48	1	27.85	27.60	1	1,805	0.06%
2022/03/17	15	27.55	1	26.75	26.85	14	1,545	0.91%
2022/03/16	8	27.64	16.1	28.40	27.50	-8.1	1,442	-0.56%
2022/03/15	5	27.53	3	27.30	27.30	2	1,192	0.17%
2022/03/14	17	27.37	4	27.36	27.75	13	995	1.31%
2022/03/10	0	0.00	1	25.45	25.35	-1	720	-0.14%
2022/03/09	1	24.95	0	0.00	25.05	1	683	0.15%
2022/01/12	1	24.55	0	0.00	24.50	1	542	0.18%
2022/01/11	1	24.55	1.1	24.55	24.45	-0.1	538	-0.01%
2022/01/06	0	0.00	1	25.50	25.50	-1	517	-0.19%
2022/01/05	0	0.00	0.1	25.60	25.50	-0.1	523	-0.01%
2021/12/27	0	0.00	1	25.80	25.80	-1	486	-0.21%
2021/12/24	0	0.00	4.2	25.67	25.60	-4.2	488	-0.86%
2021/12/23	0.3	25.31	0.1	25.50	25.35	0.3	487	0.05%
2021/12/22	0.3	25.43	1	25.55	25.55	-0.7	484	-0.14%
2021/12/21	0.3	25.24	7	25.20	25.60	-6.8	475	-1.42%
2021/12/20	0.1	25.25	4	25.25	25.10	-3.9	456	-0.86%
2021/12/17	0	24.85	0	0.00	24.90	0	425	0.00%
2021/12/16	0.1	24.95	0	0.00	25.05	0.1	423	0.02%
2021/12/02	5	23.45	0	0.00	23.35	5	365	1.37%
2021/11/11	0	0.00	1	24.25	24.10	-1	451	-0.22%
2021/11/05	0	0.00	1	23.70	23.70	-1	481	-0.21%
2021/11/01	1	23.90	0	0.00	23.90	1	551	0.18%
2021/10/28	1	23.45	0	0.00	23.55	1	579	0.17%
2021/10/01	0.8	23.80	0	0.00	23.75	0.8	837	0.09%
2021/09/02	1	24.00	0	0.00	23.95	1	1,113	0.09%
2021/08/27	1	26.25	0	0.00	26.30	1	1,103	0.09%
2021/08/26	1	26.15	0	0.00	26.20	1	1,092	0.09%
2021/08/11	0	0.00	1	25.85	25.90	-1	1,221	-0.08%
2021/08/05	3	27.27	0	0.00	27.55	3	1,352	0.22%
2021/08/04	2	27.05	10	27.10	27.00	-8	1,368	-0.58%
2021/07/21	5	26.20	0	0.00	25.85	5	1,597	0.31%
2021/07/14	0	0.00	2	25.30	25.80	-2	1,723	-0.12%
2021/07/09	2	25.60	0	0.00	25.50	2	1,912	0.10%
2021/07/08	0	0.00	1	25.70	25.65	-1	1,940	-0.05%
2021/07/06	0	0.00	1	25.90	25.85	-1	2,155	-0.05%
2021/07/02	1	25.55	10	25.45	25.45	-9	2,168	-0.42%
2021/07/01	0	0.00	5	25.68	25.30	-5	2,178	-0.23%
2021/06/28	1	25.15	0	0.00	25.20	1	2,183	0.05%
2021/06/25	1	25.30	1	25.10	25.15	0	2,188	0.00%
2021/06/24	0	0.00	4	25.30	25.20	-4	2,218	-0.18%
2021/06/22	1	24.85	0	0.00	24.85	1	2,225	0.04%
2021/06/21	0	0.00	1	24.60	24.50	-1	2,229	-0.04%
2021/06/18	1	25.00	0	0.00	25.05	1	2,226	0.04%
2021/06/15	0	0.00	1	25.20	25.35	-1	2,222	-0.04%
2021/06/11	2	26.73	0	0.00	25.60	2	2,206	0.09%
2021/06/10	0	0.00	0.3	24.02	25.10	-0.3	2,075	-0.01%
2021/06/08	0	0.00	0.1	24.00	23.95	-0.1	2,062	0.00%
2021/06/07	0	24.15	0	0.00	24.10	0	2,068	0.00%
2021/06/03	0	0.00	0.1	24.55	24.50	-0.1	2,065	0.00%
2021/06/01	0	0.00	1.1	24.02	24.20	-1.1	2,084	-0.05%
2021/05/27	0	0.00	3	23.60	23.60	-3	2,169	-0.14%
2021/05/21	0.1	23.25	0	0.00	23.20	0.1	2,175	0.00%
2021/05/20	11	23.45	0	0.00	22.75	11	2,176	0.51%
2021/05/18	7.1	21.75	1	21.30	22.50	6.1	2,067	0.29%
2021/05/17	4.1	20.60	0	0.00	20.50	4.1	2,050	0.20%
2021/05/14	7	22.83	0	0.00	22.70	7	2,017	0.35%
2021/05/13	0.1	22.50	0	0.00	22.25	0.1	1,920	0.00%
2021/05/12	1.1	23.80	0	0.00	23.35	1.1	1,904	0.06%
2021/05/10	2	26.10	0	0.00	25.95	2	1,844	0.11%
2021/05/07	2	27.00	0	0.00	26.30	2	1,852	0.11%
2021/05/04	1	24.90	1	24.25	24.90	0	1,721	0.00%
2021/04/28	0.1	27.00	1	27.30	27.40	-1	1,674	-0.06%
2021/04/23	0	0.00	14	26.70	26.70	-14	1,647	-0.85%
2021/04/21	0	0.00	4	27.20	27.20	-4	1,615	-0.25%
2021/04/20	15	28.23	10.1	27.74	27.65	4.9	1,591	0.31%
2021/04/19	0	0.00	1	27.30	27.55	-1	1,535	-0.07%
2021/04/16	0	0.00	2	27.00	27.05	-2	1,522	-0.13%
2021/04/15	17	27.54	0	0.00	27.50	17	1,565	1.09%
2021/04/14	1	25.90	2	25.70	25.70	-1	1,402	-0.07%
2021/04/13	0	0.00	1	26.00	26.15	-1	1,402	-0.07%
2021/04/12	3	27.30	5	27.72	27.10	-2	1,367	-0.15%
2021/04/08	0	0.00	0.1	26.55	26.55	-0.1	1,177	-0.01%
2021/04/07	1	26.45	0	0.00	26.40	1	1,167	0.09%
2021/03/29	0	0.00	2	26.20	26.10	-2	1,160	-0.17%
2021/03/23	5	25.50	0	0.00	25.50	5	1,148	0.44%
2021/03/22	0	0.00	1	25.35	25.50	-1	1,150	-0.09%
2021/03/19	5	25.10	0	0.00	25.15	5	1,162	0.43%
2021/03/16	0	0.00	2	25.70	25.25	-2	1,218	-0.16%
2021/03/15	0	0.00	2	25.40	25.35	-2	1,270	-0.16%
2021/03/12	0	0.00	0.1	25.00	25.00	-0.1	1,300	0.00%
2021/03/10	0.1	24.50	0	0.00	24.75	0.1	1,345	0.01%
2021/03/08	4	24.66	0	0.00	24.55	4	1,394	0.29%
2021/03/05	3	25.07	1	25.25	25.05	2	1,405	0.14%
2021/03/04	1	25.40	0	0.00	25.45	1	1,407	0.07%
2021/02/24	1	24.70	0	0.00	24.35	1	1,398	0.07%
2021/02/03	10	23.95	0	0.00	24.00	10	1,514	0.66%
2021/01/25	1	24.50	0	0.00	24.75	1	1,729	0.06%
2021/01/21	3	24.05	0	0.00	24.10	3	1,798	0.17%
2021/01/20	0	0.00	3	24.75	24.60	-3	1,908	-0.16%
2021/01/12	0	0.00	23	26.80	26.50	-23	1,916	-1.20%
2021/01/08	2	26.53	5	26.40	26.40	-3	1,904	-0.16%
2021/01/07	0	0.00	5	25.65	25.70	-5	2,022	-0.25%
2021/01/06	1	24.95	0	0.00	25.00	1	2,157	0.05%
2020/12/28	0	0.00	21.1	25.81	25.85	-21.1	2,298	-0.92%
2020/12/25	0	0.00	1	26.35	26.20	-1	2,298	-0.04%
2020/12/24	6	26.41	0	0.00	26.30	6	2,316	0.26%
2020/12/23	10	25.91	0	0.00	26.10	10	2,334	0.43%
2020/12/22	2	26.05	2	25.80	25.75	0	2,357	0.00%
2020/12/18	4	26.08	0	0.00	26.10	4	2,393	0.17%
2020/12/11	6	26.80	5	26.90	26.90	1	2,438	0.04%
2020/12/09	2	27.65	0	0.00	27.90	2	2,498	0.08%
2020/12/07	0	0.00	13	27.33	27.20	-13	2,628	-0.49%
2020/11/23	1	27.00	0	0.00	27.20	1	3,267	0.03%
2020/11/19	0	0.00	10	27.19	27.15	-10	3,452	-0.29%
2020/11/16	0	0.00	1	26.60	26.60	-1	3,740	-0.03%
2020/11/11	0	0.00	8	27.55	27.60	-8	4,057	-0.20%
2020/11/10	15	28.50	0	0.00	27.95	15	4,068	0.37%
2020/11/09	5	28.53	1	28.70	28.55	4	4,100	0.10%
2020/11/05	3	28.70	3	28.80	28.40	0	4,168	0.00%
2020/11/04	3	27.55	0	0.00	27.70	3	4,218	0.07%
2020/11/02	0	0.00	10	27.72	27.65	-10	4,271	-0.23%
2020/10/29	5	27.78	0	0.00	28.45	5	4,205	0.12%
2020/10/28	1	28.90	2	28.40	28.40	-1	4,211	-0.02%
2020/10/27	1	27.85	0	0.00	28.00	1	4,104	0.02%
2020/10/26	10	27.90	0	0.00	27.70	10	4,144	0.24%
2020/10/21	0	0.00	1	28.10	27.80	-1	4,242	-0.02%
2020/10/19	0	0.00	2	28.10	27.95	-2	4,552	-0.04%
2020/10/16	3	28.42	10	28.67	28.20	-7	4,825	-0.15%
2020/10/15	12.5	29.82	8	29.56	29.30	4.5	4,794	0.09%
2020/10/14	13	29.08	2	28.75	28.75	11	4,616	0.24%
2020/10/13	2	27.50	0	0.00	27.55	2	4,541	0.04%
2020/10/12	11	27.44	11	27.78	28.00	0	4,523	0.00%
2020/10/07	5	27.00	9	27.15	27.15	-4	4,596	-0.09%
2020/10/06	5	26.96	1	26.90	26.90	4	4,590	0.09%
2020/09/25	5	26.05	17	25.77	24.90	-12	4,834	-0.25%
2020/09/24	10	26.45	0	0.00	25.55	10	4,829	0.21%
2020/09/23	1	26.50	0	0.00	26.25	1	4,819	0.02%
2020/09/21	2	27.45	0	0.00	27.25	2	4,787	0.04%
2020/09/18	3	27.83	2	27.55	27.50	1	4,792	0.02%
2020/09/16	2	27.45	0	0.00	27.35	2	4,767	0.04%
2020/09/15	2	27.65	2	28.00	27.60	0	4,784	0.00%
2020/09/14	0	0.00	7	27.54	27.40	-7	4,774	-0.15%
2020/09/11	20	29.48	20	28.52	28.20	0	4,714	0.00%
2020/09/10	1	28.75	1	29.00	28.75	0	4,593	0.00%
2020/09/08	1	29.50	0	0.00	29.35	1	4,488	0.02%
2020/09/07	6	31.04	4	30.84	30.15	2	4,454	0.04%
2020/09/02	1	29.80	4	29.70	29.85	-3	4,308	-0.07%
2020/09/01	1	29.90	1	30.00	30.00	0	4,439	0.00%
2020/08/31	9	30.40	2	30.85	30.55	7	4,486	0.16%
2020/08/28	11	30.39	2	29.45	30.30	9	4,411	0.20%
2020/08/27	6	29.38	1	29.85	28.85	5	4,311	0.12%
2020/08/26	2	29.75	3	30.27	30.50	-1	4,177	-0.02%
2020/08/25	12	29.85	4	29.63	29.35	8	4,073	0.20%
2020/08/24	1	29.15	5	29.13	29.30	-4	4,021	-0.10%
2020/08/21	12	28.16	8	28.10	28.50	4	4,004	0.10%
2020/08/20	1	27.70	3	27.70	27.80	-2	3,938	-0.05%
2020/08/19	3	28.72	8	28.23	28.20	-5	3,933	-0.13%
2020/08/18	8	28.18	1	27.70	28.30	7	3,879	0.18%
2020/08/17	0	0.00	2	27.50	27.25	-2	3,747	-0.05%
2020/08/12	2	26.43	12	26.60	26.65	-10	3,510	-0.28%
2020/08/11	2	25.85	0	0.00	25.45	2	3,445	0.06%
2020/08/10	277	26.80	277	26.14	25.80	0	3,430	0.00%	大買/大賣/
2020/08/06	0	0.00	2	25.40	25.20	-2	3,295	-0.06%
2020/08/04	0	0.00	1	24.95	24.90	-1	3,277	-0.03%
2020/07/30	0	0.00	5	25.10	25.15	-5	3,284	-0.15%
2020/07/28	0	0.00	1	24.50	23.80	-1	3,284	-0.03%
2020/07/24	1	24.95	5	25.35	25.00	-4	3,226	-0.12%
2020/07/23	26	25.72	3	25.92	26.20	23	3,079	0.75%
2020/07/22	7	25.11	0	0.00	24.70	7	2,912	0.24%
2020/07/20	0	0.00	3	23.30	23.75	-3	2,600	-0.12%
2020/07/15	2	24.80	0	0.00	23.45	2	2,543	0.08%
2020/07/13	0	0.00	7	23.60	23.35	-7	2,475	-0.28%
2020/07/10	10	24.20	0	0.00	23.50	10	2,469	0.40%
2020/07/06	5	23.75	0	0.00	24.00	5	2,289	0.22%
2020/07/02	0	0.00	7	22.59	22.95	-7	2,185	-0.32%
2020/06/29	2	22.20	0	0.00	22.05	2	2,194	0.09%
2020/06/23	1	22.70	9	22.77	22.65	-8	2,221	-0.36%
2020/06/22	1	22.90	7	23.18	22.90	-6	2,229	-0.27%
2020/06/19	0	0.00	6	22.65	22.80	-6	2,221	-0.27%
2020/06/17	15	22.55	15	22.15	22.20	0	2,213	0.00%
2020/06/15	4	21.95	1	22.15	22.05	3	2,247	0.13%
2020/06/12	5	21.70	0	0.00	22.05	5	2,240	0.22%
2020/06/11	12	22.60	0	0.00	22.35	12	2,232	0.54%
2020/06/08	6	24.45	0	0.00	23.40	6	2,204	0.27%
2020/05/27	0	0.00	1	20.70	20.70	-1	1,917	-0.05%
2020/05/26	4	21.06	0	0.00	20.80	4	1,930	0.21%
2020/05/22	0	0.00	3	20.65	20.60	-3	1,818	-0.17%
2020/05/08	0	0.00	6	20.05	20.05	-6	1,833	-0.33%
2020/05/05	0	0.00	2	19.65	20.05	-2	1,956	-0.10%
2020/05/04	2	19.15	0	0.00	19.10	2	2,125	0.09%
2020/04/13	0	0.00	10	18.13	18.25	-10	2,806	-0.36%
2020/04/09	10	17.65	0	0.00	17.65	10	2,819	0.35%
2020/03/20	3	14.60	0	0.00	14.60	3	2,780	0.11%
2020/03/18	0	0.00	11	15.05	14.85	-11	2,728	-0.40%
2020/03/17	0	0.00	15	15.28	15.10	-15	2,713	-0.55%
2020/03/16	0	0.00	44	16.70	15.85	-44	2,692	-1.63%
2020/03/13	0	0.00	10	16.00	16.80	-10	2,661	-0.38%
2020/02/11	10	20.60	0	0.00	20.50	10	2,283	0.44%
2020/02/10	5	20.50	0	0.00	20.35	5	2,267	0.22%
2020/02/07	1	20.20	0	0.00	20.30	1	2,237	0.04%
2020/02/06	55	21.08	0	0.00	21.10	55	2,171	2.53%
2020/02/05	0	0.00	1	22.90	21.00	-1	2,089	-0.05%
2020/02/04	1	22.10	0	0.00	22.10	1	1,860	0.05%
2020/01/31	20	21.07	0	0.00	20.90	20	1,695	1.18%
2020/01/16	3	19.65	0	0.00	19.65	3	1,403	0.21%
2020/01/15	8	19.83	2	19.60	19.90	6	1,355	0.44%
2020/01/14	12	19.45	12	19.25	19.45	0	1,300	0.00%
2020/01/13	0	0.00	3	18.65	19.00	-3	1,223	-0.25%
2019/12/26	0	0.00	5	17.70	17.75	-5	1,015	-0.49%
2019/12/25	10	18.03	5	17.75	17.80	5	1,007	0.50%
2019/12/24	5	17.90	6	17.84	17.85	-1	987	-0.10%
2019/12/03	0	0.00	1	17.10	17.25	-1	1,211	-0.08%
2019/11/27	0	0.00	1	17.55	17.45	-1	1,195	-0.08%
2019/11/25	1	17.35	0	0.00	17.40	1	1,246	0.08%
2019/11/15	0	0.00	1.2	17.40	17.45	-1.2	1,282	-0.09%
2019/11/11	3	17.45	3	17.50	17.45	0	1,274	0.00%
2019/10/29	0	0.00	2	16.60	16.60	-2	1,294	-0.15%
2019/10/18	2	17.10	4	17.30	17.10	-2	1,388	-0.14%
2019/10/17	1	16.85	0	0.00	16.90	1	1,360	0.07%
2019/09/26	0	0.00	20	17.25	17.20	-20	1,458	-1.37%
2019/09/24	0	0.00	2	17.50	17.50	-2	1,408	-0.14%
2019/09/19	0	0.00	1	17.65	17.45	-1	1,383	-0.07%
2019/09/18	10	18.25	10	17.90	17.90	0	1,341	0.00%
2019/09/17	34	17.86	8	17.96	18.15	26	1,283	2.03%
2019/08/30	0	0.00	1	16.30	16.30	-1	1,230	-0.08%
2019/08/29	0	0.00	4	15.99	16.10	-4	1,250	-0.32%
2019/08/06	0	0.00	40	17.15	17.45	-40	1,338	-2.99%
2019/07/25	0	0.00	1	19.00	18.35	-1	1,294	-0.08%
2019/07/24	0	0.00	1	18.65	18.75	-1	1,248	-0.08%
2019/07/23	0	0.00	1	18.25	18.35	-1	1,230	-0.08%
2019/07/22	1	17.95	0	0.00	18.00	1	1,209	0.08%
2019/07/12	0	0.00	6	17.30	17.35	-6	1,212	-0.49%
2019/07/09	0	0.00	2	17.25	17.00	-2	1,176	-0.17%
2019/06/03	2	16.55	0	0.00	16.60	2	1,222	0.16%
2019/05/24	2	16.25	0	0.00	16.25	2	1,197	0.17%
2019/05/15	0	0.00	2	16.60	16.60	-2	1,089	-0.18%
2019/05/10	0	0.00	1	15.60	15.60	-1	1,059	-0.09%
2019/05/02	2	15.80	0	0.00	15.75	2	1,112	0.18%
2019/04/25	4	15.56	3	15.60	15.55	1	1,093	0.09%
2019/04/01	1	15.25	0	0.00	15.25	1	1,110	0.09%
2019/03/29	0	0.00	1	15.20	15.30	-1	1,121	-0.09%
2019/03/22	0	0.00	1	14.85	14.85	-1	1,069	-0.09%
2019/01/30	12	14.20	13	13.92	13.85	-1	980	-0.10%
2019/01/15	0	0.00	22	13.40	13.35	-22	973	-2.26%
2019/01/08	0	0.00	1	13.35	13.25	-1	954	-0.10%
2019/01/04	3	12.85	0	0.00	13.05	3	948	0.32%
2018/12/27	5	13.20	0	0.00	13.15	5	970	0.52%
2018/12/26	6	13.00	0	0.00	12.95	6	970	0.62%
2018/12/25	4	13.40	0	0.00	13.10	4	992	0.40%
2018/12/24	4	13.80	12	14.06	13.90	-8	979	-0.82%
2018/12/22	6	12.95	15	13.25	13.30	-9	904	-1.00%
2018/12/20	22	12.90	0	0.00	12.55	22	904	2.43%
2018/12/12	0	0.00	1	13.20	13.20	-1	1,021	-0.10%
2018/12/04	1	13.10	0	0.00	13.00	1	1,094	0.09%
2018/11/14	0	0.00	10	12.95	12.85	-10	1,038	-0.96%
2018/11/07	0	0.00	8	12.25	12.60	-8	1,077	-0.74%
2018/11/06	0	0.00	2	12.25	12.05	-2	1,084	-0.18%
2018/11/02	10	12.20	0	0.00	12.05	10	1,123	0.89%
2018/10/19	6	12.30	0	0.00	12.35	6	1,180	0.51%
2018/10/12	10	12.60	0	0.00	12.85	10	1,393	0.72%
2018/10/01	1	15.40	0	0.00	15.10	1	1,394	0.07%
2018/09/25	0	0.00	1	15.00	14.85	-1	1,398	-0.07%
2018/09/20	0	0.00	2	14.50	14.50	-2	1,385	-0.14%
2018/09/17	2	14.55	10	14.45	14.50	-8	1,459	-0.55%
2018/09/14	2	14.25	2	14.25	14.25	0	1,476	0.00%
2018/08/14	10	14.05	0	0.00	14.10	10	3,319	0.30%
2018/07/30	6	15.83	7	15.79	15.65	-1	4,069	-0.02%
2018/07/25	0	0.00	14	15.25	15.45	-14	4,260	-0.33%
2018/07/24	0	0.00	22	14.95	15.00	-22	4,329	-0.51%
2018/07/18	6	15.05	0	0.00	15.05	6	4,584	0.13%
2018/07/16	31	15.28	0	0.00	15.30	31	4,649	0.67%
2018/06/28	4	16.20	4	16.25	16.20	0	7,549	0.00%
2018/06/27	5	16.40	5	16.10	16.00	0	7,643	0.00%
2018/06/25	3	16.15	0	0.00	16.00	3	7,764	0.04%
2018/06/22	2	16.85	0	0.00	16.60	2	7,797	0.03%
2018/06/19	2	18.25	6	18.18	17.60	-4	7,668	-0.05%
2018/06/14	5	18.11	8	17.71	17.45	-3	7,444	-0.04%
2018/06/13	4	17.76	20	17.75	17.80	-16	6,981	-0.23%
2018/06/11	3	16.30	5	16.19	16.30	-2	6,728	-0.03%
2018/06/08	0	0.00	2	16.25	16.05	-2	6,670	-0.03%
2018/06/05	2	15.75	0	0.00	15.90	2	6,507	0.03%
2018/06/04	63	15.90	66	16.15	15.90	-3	6,479	-0.05%
2018/05/31	2	15.70	5	15.85	15.80	-3	6,356	-0.05%
2018/05/30	5	16.10	0	0.00	16.25	5	6,285	0.08%
2018/05/28	2	15.35	0	0.00	15.30	2	6,143	0.03%
2018/05/24	1	15.80	0	0.00	15.70	1	6,107	0.02%
2018/05/23	1	15.40	0	0.00	15.20	1	6,070	0.02%
2018/05/18	0	0.00	2	15.85	15.85	-2	5,987	-0.03%
2018/05/17	10	16.20	0	0.00	16.15	10	5,950	0.17%
2018/05/16	10	16.45	0	0.00	16.30	10	5,964	0.17%
2018/05/15	1	16.90	20	16.90	16.50	-19	5,978	-0.32%
2018/05/11	2	16.50	69	16.54	16.35	-67	5,777	-1.16%
2018/05/10	32	15.90	4	16.08	15.70	28	5,632	0.50%
2018/05/09	32	15.84	3	16.45	16.35	29	5,533	0.52%
2018/05/04	1	15.10	0	0.00	14.60	1	5,280	0.02%
2018/05/03	1	14.65	25	14.85	15.05	-24	5,224	-0.46%
2018/05/02	10	15.00	5	15.07	15.05	5	5,146	0.10%
2018/04/27	1	17.00	1	16.30	16.65	0	4,998	0.00%
2018/04/23	0	0.00	3	16.95	17.10	-3	4,673	-0.06%
2018/04/20	0	0.00	3	17.50	17.25	-3	4,666	-0.06%
2018/04/19	4	17.99	7	17.44	17.35	-3	4,641	-0.06%
2018/04/17	1	17.00	8	17.09	17.05	-7	4,689	-0.15%
2018/04/16	15	16.95	35	17.16	17.55	-20	4,615	-0.43%
2018/04/13	5	16.30	38	16.38	16.00	-33	4,468	-0.74%
2018/04/12	8	17.23	12	17.35	17.20	-4	4,368	-0.09%
2018/04/11	21	17.80	4	17.70	17.95	17	4,538	0.37%
2018/04/10	42	19.00	50	18.90	17.55	-8	4,377	-0.18%
2018/04/09	12	17.92	5	17.91	18.30	7	3,337	0.21%
2018/04/03	25	16.08	11	16.29	16.65	14	3,038	0.46%
2018/04/02	30	15.15	0	0.00	15.15	30	2,419	1.24%
2018/03/31	0	0.00	3	13.40	13.80	-3	2,368	-0.13%
2018/03/30	2	13.00	2	12.65	12.55	0	2,124	0.00%
2018/03/29	3	12.38	1	12.35	12.50	2	2,110	0.09%
2018/03/27	0	0.00	27	12.10	12.05	-27	1,944	-1.39%
2018/03/23	2	11.25	2	11.60	11.55	0	1,936	0.00%
2018/03/22	7	11.69	5	11.65	11.65	2	1,916	0.10%
2018/03/20	5	11.85	7	11.80	11.85	-2	1,886	-0.11%
2018/03/16	11	11.65	14	11.72	11.65	-3	1,858	-0.16%
2018/03/15	2	11.10	3	11.10	11.15	-1	1,787	-0.06%
2018/03/14	4	11.13	0	0.00	11.10	4	1,820	0.22%
2018/03/09	2	11.05	0	0.00	11.00	2	1,940	0.10%
2018/03/08	0	0.00	2	11.00	11.05	-2	1,981	-0.10%
2018/03/01	10	11.00	0	0.00	11.10	10	2,375	0.42%
2018/02/27	10	11.25	0	0.00	11.10	10	2,439	0.41%
2018/02/08	14	10.96	0	0.00	11.05	14	2,412	0.58%
2018/01/24	2	12.20	0	0.00	12.10	2	2,346	0.09%
2018/01/18	0	0.00	15	12.45	12.25	-15	2,252	-0.67%
2018/01/16	5	12.40	0	0.00	12.30	5	2,185	0.23%
2018/01/05	1	12.50	0	0.00	12.30	1	2,172	0.05%