亞力 (1514)-永豐金-敦北券商分點個股進出

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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	156.00	0.2	156.00	156.50	-0.2	30,824	0.00%
2024/04/23	0.1	153.77	2.3	155.98	155.00	-2.2	31,268	-0.01%
2024/04/22	0.1	159.50	4.5	153.78	151.50	-4.4	31,429	-0.01%
2024/04/19	2	170.50	2	158.78	165.00	0	32,066	0.00%
2024/04/18	10.1	174.49	29	171.00	175.00	-18.9	32,299	-0.06%
2024/04/17	35.1	178.10	0	0.00	181.50	35.1	32,508	0.11%
2024/04/16	1.3	165.46	3.1	163.56	167.50	-1.8	32,805	-0.01%
2024/04/15	375.5	175.65	436.6	175.27	175.00	-61.1	32,993	-0.19%	大買/大賣/
2024/04/12	73.1	159.21	79.6	159.11	168.00	-6.5	31,516	-0.02%
2024/04/11	136.8	148.89	69.1	148.85	153.00	67.7	30,044	0.23%	大買/
2024/04/10	646.5	137.00	686.5	136.95	140.50	-40	28,650	-0.14%	大買/大賣/
2024/04/09	45	124.70	48.6	125.31	128.00	-3.6	27,254	-0.01%
2024/04/08	37.1	114.01	43	114.91	116.50	-6	27,036	-0.02%
2024/04/03	0	0.00	1	106.50	106.00	-1	27,170	0.00%
2024/04/02	2	107.00	2.5	108.42	108.50	-0.5	28,124	0.00%
2024/04/01	3	110.83	3	110.17	109.00	0	28,091	0.00%
2024/03/29	2	109.50	2	110.50	110.00	0	28,113	0.00%
2024/03/28	5.1	110.00	4	109.63	109.50	1.1	28,310	0.00%
2024/03/27	44.8	111.25	62.5	111.02	111.00	-17.7	28,193	-0.06%
2024/03/26	47.2	116.60	25	114.50	114.00	22.2	27,843	0.08%
2024/03/25	24.2	115.33	21.1	115.12	114.50	3.1	27,172	0.01%
2024/03/22	7.6	112.89	30	111.80	112.50	-22.4	27,058	-0.08%
2024/03/21	31.1	114.16	41	112.90	113.50	-10	27,000	-0.04%
2024/03/20	9	108.83	9	108.89	109.00	0	27,112	0.00%
2024/03/19	17	111.12	9	111.50	111.50	8	27,357	0.03%
2024/03/18	35	109.31	35	110.83	111.50	0	27,463	0.00%
2024/03/15	26	106.50	29	105.84	107.00	-3	27,651	-0.01%
2024/03/14	63	105.29	58	105.16	106.50	5	28,073	0.02%
2024/03/13	82	108.45	71	109.30	105.00	11	28,848	0.04%
2024/03/12	30.1	107.27	10	105.75	104.50	20.1	29,062	0.07%
2024/03/11	1	108.50	25	105.00	104.00	-24	29,793	-0.08%
2024/03/08	5	113.80	7.2	108.98	107.50	-2.2	30,555	-0.01%
2024/03/07	18.1	113.92	19.5	113.27	113.50	-1.4	30,655	0.00%
2024/03/06	36.1	118.33	37.2	117.07	118.00	-1.1	30,555	0.00%
2024/03/05	45	114.23	44.1	114.65	117.00	0.9	30,628	0.00%
2024/03/04	54	110.06	51	110.76	107.50	3	29,768	0.01%
2024/03/01	67	103.44	67.1	103.84	106.50	0	29,529	0.00%
2024/02/29	44.1	96.88	48.1	97.29	100.00	-4.1	29,253	-0.01%
2024/02/27	30.1	93.20	12.2	93.45	91.00	17.9	28,951	0.06%
2024/02/26	93.9	94.56	99	94.97	94.40	-5.1	28,301	-0.02%
2024/02/23	46	89.58	28.1	89.38	89.50	17.9	26,964	0.07%
2024/02/22	31.1	87.11	43.6	86.66	85.80	-12.5	26,010	-0.05%
2024/02/21	35	87.71	27	88.17	87.00	8	25,586	0.03%
2024/02/20	5	85.15	7	84.99	83.30	-2	24,980	-0.01%
2024/02/19	26.1	86.79	61	86.00	84.80	-34.9	24,808	-0.14%
2024/02/16	8.1	84.05	71	82.11	84.50	-62.9	24,408	-0.26%
2024/02/15	16.3	80.92	23.1	78.68	82.20	-6.7	24,112	-0.03%
2024/02/05	31	81.06	36.3	81.39	81.30	-5.3	23,871	-0.02%
2024/02/02	14.3	84.53	3.3	82.04	82.00	11	23,806	0.05%
2024/02/01	7.1	85.46	6	85.67	86.20	1.1	23,591	0.00%
2024/01/31	2	84.30	6	84.88	84.00	-4	23,461	-0.02%
2024/01/30	5	85.54	1	84.60	85.00	4	23,319	0.02%
2024/01/29	0	0.00	4	84.58	85.10	-4	23,182	-0.02%
2024/01/26	7	82.60	9.1	83.08	83.00	-2.1	23,055	-0.01%
2024/01/25	0	82.78	2	83.00	82.40	-2	22,956	-0.01%
2024/01/24	3.1	84.81	4	85.00	84.20	-0.9	22,831	0.00%
2024/01/23	14.5	86.18	5.4	86.36	85.70	9.2	22,617	0.04%
2024/01/22	3.4	83.80	6	82.78	84.60	-2.6	22,100	-0.01%
2024/01/19	3	80.67	0	0.00	80.00	3	21,788	0.01%
2024/01/18	0	82.40	0	0.00	82.40	0	21,630	0.00%
2024/01/17	0	81.50	0	0.00	81.80	0	21,613	0.00%
2024/01/16	14	82.03	24.1	80.60	82.00	-10	21,512	-0.05%
2024/01/15	42.1	83.24	51	82.94	82.60	-8.9	21,351	-0.04%
2024/01/12	17	82.12	5.5	82.36	81.00	11.5	20,678	0.06%
2024/01/11	8	80.91	1	80.70	80.50	7	20,368	0.03%
2024/01/10	25.1	82.28	34	80.18	81.70	-8.9	20,080	-0.04%
2024/01/09	23	81.57	8	80.99	81.10	15	19,698	0.08%
2024/01/08	9	80.38	5	79.58	80.30	4	19,331	0.02%
2024/01/05	3	78.87	0.1	78.70	78.20	2.9	19,126	0.02%
2024/01/04	12	78.89	9	80.39	79.80	3	18,977	0.02%
2024/01/03	13	78.98	5	78.98	79.50	8	18,645	0.04%
2024/01/02	17	77.35	17	77.44	77.70	0	18,388	0.00%
2023/12/29	19.2	78.29	52.3	76.39	75.10	-33.1	18,132	-0.18%
2023/12/28	70.8	81.38	41.1	81.56	80.60	29.7	17,748	0.17%
2023/12/27	3.2	78.98	2	77.70	77.70	1.2	17,095	0.01%
2023/12/26	7.2	79.17	1	78.00	78.00	6.2	17,127	0.04%
2023/12/25	2.6	80.97	1.1	79.52	78.90	1.6	17,030	0.01%
2023/12/22	26.2	81.73	27	81.22	79.90	-0.8	16,737	0.00%
2023/12/21	0.2	80.37	45.5	80.41	80.20	-45.3	16,649	-0.27%
2023/12/20	1	82.50	0	0.00	82.20	1	16,570	0.01%
2023/12/19	10.2	81.60	17.3	82.14	82.00	-7.1	16,475	-0.04%
2023/12/18	19	84.38	19.8	84.49	83.90	-0.8	16,238	0.00%
2023/12/15	27.2	89.23	25	88.64	87.20	2.2	15,951	0.01%
2023/12/14	80.1	89.23	53	89.84	89.00	27.1	15,522	0.17%
2023/12/13	42	89.91	20	88.17	88.00	22	15,065	0.15%
2023/12/12	107	89.97	43.1	90.69	88.60	64	14,634	0.44%	大買/
2023/12/11	41	86.77	40.1	87.51	88.50	1	13,864	0.01%
2023/12/08	209.6	88.62	197	88.23	87.60	12.6	12,916	0.10%	大買/大賣/
2023/12/07	187	84.03	184.3	83.36	85.00	2.7	11,575	0.02%	大買/大賣/
2023/12/06	98	79.59	78.2	80.01	78.70	19.9	10,420	0.19%
2023/12/05	119	73.29	169.2	73.68	77.50	-50.2	9,017	-0.56%	大買/大賣/
2023/12/04	57.4	70.15	27.2	70.04	70.50	30.2	7,984	0.38%
2023/12/01	17	67.77	4.4	67.47	67.40	12.6	7,455	0.17%
2023/11/30	50	67.31	55.1	67.53	68.00	-5.1	7,184	-0.07%
2023/11/29	0	63.09	2.1	63.33	62.90	-2.1	6,550	-0.03%
2023/11/28	41.1	63.80	43.3	64.11	64.50	-2.2	6,398	-0.03%
2023/11/27	228.1	63.71	229.2	63.52	64.10	-1.1	5,882	-0.02%	大買/大賣/
2023/11/24	19.1	59.03	49.1	59.91	60.60	-30	4,763	-0.63%
2023/11/22	0	54.80	6	55.80	54.90	-6	4,062	-0.15%
2023/11/21	0	55.50	0	0.00	55.40	0	4,066	0.00%
2023/11/17	1	56.40	6	56.55	55.80	-5	4,099	-0.12%
2023/11/16	0	0.00	1	56.50	56.70	-1	4,096	-0.02%
2023/11/15	1	55.70	6	56.00	55.60	-5	4,065	-0.12%
2023/11/14	1	56.10	2	55.70	55.40	-1	4,069	-0.02%
2023/11/13	1	55.30	1.1	55.51	55.60	-0.1	4,080	0.00%
2023/11/10	0.4	55.70	0.2	55.43	55.40	0.2	4,071	0.00%
2023/11/09	2.1	55.39	10	55.22	55.10	-7.9	4,022	-0.20%
2023/11/08	5	54.14	9	53.24	53.40	-4	3,898	-0.10%
2023/11/07	10.1	54.30	7.1	54.08	54.50	3	3,883	0.08%
2023/11/06	4.1	53.20	4	53.58	53.30	0.1	3,902	0.00%
2023/11/03	2.4	51.86	6.1	51.62	52.20	-3.7	3,995	-0.09%
2023/11/02	0.1	50.95	1	50.60	50.60	-0.9	4,002	-0.02%
2023/11/01	0	50.40	0	0.00	49.95	0	4,026	0.00%
2023/10/31	0	50.80	2	51.00	50.80	-2	4,050	-0.05%
2023/10/30	0	52.60	0	0.00	52.90	0	4,110	0.00%
2023/10/27	0	53.00	1.2	52.79	53.00	-1.1	4,188	-0.03%
2023/10/26	1.1	54.53	1	53.80	53.00	0.1	4,263	0.00%
2023/10/25	3.2	54.18	1.1	53.70	53.70	2.1	4,268	0.05%
2023/10/24	0	51.80	0	0.00	52.90	0	4,206	0.00%
2023/10/23	3.1	50.28	2.1	50.85	50.70	1	4,260	0.02%
2023/10/20	0	48.23	1	48.00	48.40	-1	4,385	-0.02%
2023/10/19	0	49.45	0	0.00	49.00	0	4,542	0.00%
2023/10/18	0.1	49.99	1	49.75	49.80	-0.9	4,883	-0.02%
2023/10/17	3.1	51.28	0	0.00	50.70	3.1	5,207	0.06%
2023/10/16	6	53.13	0	0.00	52.70	6	5,489	0.11%
2023/10/13	1	55.10	6	54.17	54.40	-5	6,309	-0.08%
2023/10/12	0	0.00	1	54.90	54.80	-1	7,056	-0.01%
2023/10/11	1	58.00	2	56.90	55.70	-1	7,266	-0.01%
2023/10/06	1.1	57.46	2	57.10	56.80	-0.9	7,319	-0.01%
2023/10/05	3	57.13	1	57.40	57.40	2	7,481	0.03%
2023/10/04	20	56.85	16	55.93	57.10	4	7,459	0.05%
2023/10/03	3	56.27	1	55.55	55.70	2	7,425	0.03%
2023/10/02	0	0.00	4.2	53.13	54.40	-4.2	7,264	-0.06%
2023/09/28	1	52.30	0	0.00	51.80	1	7,254	0.01%
2023/09/27	6	52.22	6	52.27	52.30	0	7,335	0.00%
2023/09/26	0	52.00	0	0.00	51.50	0	7,585	0.00%
2023/09/25	2	52.00	2	52.60	52.10	0	7,876	0.00%
2023/09/21	2.2	50.34	2	50.90	50.50	0.2	8,210	0.00%
2023/09/20	5	52.44	19.1	52.44	52.60	-14	8,238	-0.17%
2023/09/19	4	53.05	17.1	53.75	53.80	-13.1	8,529	-0.15%
2023/09/18	1	50.10	1	49.70	49.90	0	8,578	0.00%
2023/09/15	9	49.30	0	0.00	50.00	9	8,822	0.10%
2023/09/14	5.1	48.47	0	0.00	48.70	5.1	9,046	0.06%
2023/09/13	1	47.95	0	0.00	47.85	1	9,238	0.01%
2023/09/11	24	47.50	24	47.90	47.50	0	10,085	0.00%
2023/09/07	4	48.65	0	0.00	48.50	4	10,188	0.04%
2023/09/04	5	48.55	1.2	48.27	49.10	3.8	10,602	0.04%
2023/09/01	9.1	49.60	0	0.00	49.20	9.1	10,774	0.08%
2023/08/31	4	50.10	0	0.00	50.60	4	11,101	0.04%
2023/08/29	2	51.00	0	0.00	50.80	2	12,465	0.02%
2023/08/28	6	51.00	0	0.00	51.30	6	12,620	0.05%
2023/08/25	2	54.00	0	0.00	54.10	2	12,783	0.02%
2023/08/23	5	54.84	1	54.90	54.70	4	12,902	0.03%
2023/08/22	2	55.80	0	0.00	55.70	2	12,998	0.02%
2023/08/21	2	56.40	2	56.40	56.60	0	13,131	0.00%
2023/08/18	3	57.23	3	57.00	56.00	0	13,234	0.00%
2023/08/15	0	0.00	4	55.70	55.90	-4	14,402	-0.03%
2023/08/14	1	54.00	3	54.40	54.20	-2	14,729	-0.01%
2023/08/11	4	55.40	0	0.00	55.70	4	14,735	0.03%
2023/08/10	5	55.78	5	56.48	55.30	0	14,734	0.00%
2023/08/09	11	57.82	3	58.30	58.00	8	14,792	0.05%
2023/08/08	3	60.50	0	0.00	60.50	3	14,857	0.02%
2023/08/07	6	60.60	0	0.00	61.20	6	15,089	0.04%
2023/08/02	4	60.50	2	60.70	60.20	2	15,459	0.01%
2023/08/01	1.1	61.76	1.2	61.30	61.40	-0.1	15,799	0.00%
2023/07/31	0	0.00	1	64.00	62.10	-1	15,829	-0.01%
2023/07/28	0	62.90	0	0.00	62.90	0	15,998	0.00%
2023/07/27	1	63.30	0	0.00	63.40	1	16,521	0.01%
2023/07/26	2.1	62.53	0	0.00	62.80	2.1	16,998	0.01%
2023/07/24	3	64.06	3	62.67	63.00	0	16,856	0.00%
2023/07/21	3	63.67	2	63.60	64.60	1	16,744	0.01%
2023/07/20	2	60.90	1	61.30	63.40	1	16,498	0.01%
2023/07/19	43	60.17	9	59.56	58.50	34	16,296	0.21%
2023/07/18	25.1	70.31	21.1	67.94	62.40	4.1	16,134	0.03%
2023/07/17	26	66.12	61	67.98	68.90	-35	15,418	-0.23%
2023/07/14	5	62.12	2	62.00	62.70	3	14,862	0.02%
2023/07/13	13	60.57	4	60.85	60.40	9	14,872	0.06%
2023/07/12	14.2	61.96	10.1	61.66	61.20	4.2	15,249	0.03%
2023/07/11	21.2	61.72	22	61.74	61.60	-0.8	15,771	0.00%
2023/07/10	6	62.38	5.1	62.79	62.40	1	16,466	0.01%
2023/07/07	2.1	61.19	2	60.45	60.70	0.1	16,973	0.00%
2023/07/06	8	61.09	5	61.16	60.80	3	17,213	0.02%
2023/07/05	2	61.70	27	61.65	61.40	-25	17,324	-0.14%
2023/07/04	21	62.60	22.2	64.16	62.50	-1.2	17,348	-0.01%
2023/07/03	4	63.20	19	63.63	63.20	-15	17,082	-0.09%
2023/06/30	20	61.94	30	62.23	62.40	-10	16,784	-0.06%
2023/06/29	3	60.63	0.1	60.40	60.80	3	16,520	0.02%
2023/06/28	4	58.90	5	59.22	58.50	-1	16,407	-0.01%
2023/06/27	47.5	60.47	24	60.33	58.60	23.5	16,354	0.14%
2023/06/26	19	61.93	12	61.72	61.10	7	16,020	0.04%
2023/06/21	5.2	60.73	5	60.40	61.40	0.2	15,779	0.00%
2023/06/20	13	59.95	12	60.46	61.10	1	15,535	0.01%
2023/06/19	0	0.00	2	59.55	59.50	-2	15,352	-0.01%
2023/06/16	17	61.42	15	61.07	60.20	2	15,297	0.01%
2023/06/15	9	57.36	16	57.34	58.20	-7	14,851	-0.05%
2023/06/14	2	55.25	2	55.80	55.00	0	14,607	0.00%
2023/06/13	1	56.30	1	55.80	55.70	0	14,664	0.00%
2023/06/12	9	55.84	2	55.70	55.60	7	14,697	0.05%
2023/06/09	1	57.90	0	0.00	57.10	1	14,631	0.01%
2023/06/08	13	57.84	3	57.90	57.60	10	14,581	0.07%
2023/06/07	14	57.97	14	57.99	58.20	0	14,476	0.00%
2023/06/06	36	57.71	16	58.41	57.30	20	14,442	0.14%
2023/06/05	26	60.58	50.2	61.32	59.70	-24.2	14,455	-0.17%
2023/06/02	10	56.35	12.2	57.55	58.40	-2.2	13,721	-0.02%
2023/06/01	11	52.95	19.3	52.61	53.10	-8.2	13,461	-0.06%
2023/05/31	23	52.36	12	51.79	52.50	11	13,456	0.08%
2023/05/30	4.1	51.31	4	51.48	51.10	0.1	13,338	0.00%
2023/05/29	8	51.79	8	51.71	51.60	0	13,364	0.00%
2023/05/26	7	50.34	17	50.34	50.30	-10	13,454	-0.07%
2023/05/25	13	52.12	8	51.86	51.20	5	13,852	0.04%
2023/05/24	5	51.64	3	51.77	52.10	2	14,384	0.01%
2023/05/23	23.3	52.86	27	52.22	52.40	-3.7	14,468	-0.03%
2023/05/22	24.1	52.96	23.1	52.76	53.10	1.1	14,228	0.01%
2023/05/19	20.2	50.57	24	50.50	49.85	-3.8	13,688	-0.03%
2023/05/18	41	50.50	31.1	50.59	50.80	10	13,451	0.07%
2023/05/17	1	48.05	1	48.05	48.30	0	13,261	0.00%
2023/05/16	2.3	47.76	3	47.42	47.75	-0.7	13,247	-0.01%
2023/05/15	12	47.51	4	47.96	46.85	8	13,196	0.06%
2023/05/12	4	48.54	0	0.00	48.35	4	13,092	0.03%
2023/05/11	4	48.54	0	0.00	47.80	4	12,933	0.03%
2023/05/10	9	50.16	9.1	50.08	50.30	-0.1	12,704	0.00%
2023/05/09	3	50.10	28	50.68	49.65	-25	12,547	-0.20%
2023/05/08	42.1	51.34	44	50.96	51.40	-1.9	12,278	-0.02%
2023/05/05	44	49.23	26	48.68	49.30	18	11,874	0.15%
2023/05/04	30	48.60	29	48.38	48.95	1	11,836	0.01%
2023/05/03	33	51.32	84.3	51.29	48.60	-51.3	11,657	-0.44%
2023/05/02	165.3	52.43	115.1	52.31	53.40	50.3	11,211	0.45%	大買/大賣/
2023/04/28	6	48.08	6.1	48.13	48.60	-0.1	10,771	0.00%
2023/04/27	8.1	47.52	7	47.60	47.75	1.1	10,783	0.01%
2023/04/26	4	47.40	4	47.64	47.80	0	10,769	0.00%
2023/04/25	8	48.27	20	48.44	48.15	-12	10,729	-0.11%
2023/04/24	27	49.17	16.1	49.00	49.10	11	10,656	0.10%
2023/04/21	1	48.60	3	48.43	48.10	-2	10,559	-0.02%
2023/04/20	1	51.20	5	50.78	50.00	-4	10,505	-0.04%
2023/04/19	27	52.02	32.1	52.63	51.10	-5.1	10,450	-0.05%
2023/04/18	20	50.84	13	51.14	50.50	7	10,268	0.07%
2023/04/17	28.1	52.44	13	52.61	51.50	15.1	10,079	0.15%
2023/04/14	15	50.65	6	50.65	50.70	9	9,822	0.09%
2023/04/13	40	49.82	47.1	49.71	50.80	-7.1	9,202	-0.08%
2023/04/12	70	44.37	90.1	44.62	46.20	-20.1	8,361	-0.24%
2023/04/11	39.1	42.52	37	42.61	42.00	2.1	7,681	0.03%
2023/04/10	4	40.27	5	40.35	40.20	-1	7,238	-0.01%
2023/04/07	8	39.58	2	39.70	39.85	6	7,029	0.09%
2023/04/06	0	0.00	3	37.75	38.35	-3	6,896	-0.04%
2023/03/31	0	0.00	1	38.15	38.05	-1	6,876	-0.01%
2023/03/29	1	38.35	1	38.75	38.20	0	6,863	0.00%
2023/03/28	6	38.30	2	38.30	38.30	4	6,886	0.06%
2023/03/27	0	0.00	0.4	39.65	39.05	-0.4	6,861	-0.01%
2023/03/24	1.4	39.00	1	39.25	39.40	0.4	6,855	0.01%
2023/03/23	2	39.20	2	39.08	39.25	0	6,839	0.00%
2023/03/22	7	40.47	3	39.85	39.55	4	6,811	0.06%
2023/03/21	4	40.73	8	41.13	40.50	-4	6,748	-0.06%
2023/03/20	1	39.65	1.1	39.83	39.80	-0.1	6,618	0.00%
2023/03/16	7	37.81	7	37.62	37.50	0	6,480	0.00%
2023/03/15	6	39.05	7	39.11	38.85	-1	6,417	-0.02%
2023/03/14	1	40.15	0	0.00	39.55	1	6,507	0.02%
2023/03/13	5	39.30	2	39.43	39.70	3	6,513	0.05%
2023/03/10	7	40.19	6	40.33	40.15	1	6,631	0.02%
2023/03/09	6	42.17	7	42.54	41.50	-1	6,548	-0.02%
2023/03/08	10	42.65	10.1	42.30	42.40	-0.1	6,366	0.00%
2023/03/07	23.1	41.88	29.3	41.50	41.30	-6.2	5,982	-0.10%
2023/03/06	9	40.04	7	39.85	39.95	2	5,738	0.03%
2023/03/03	8	38.73	13	38.92	39.15	-5	5,732	-0.09%
2023/03/02	4	37.35	6	37.42	37.70	-2	5,603	-0.04%
2023/03/01	5	37.60	7	37.65	37.50	-2	5,553	-0.04%
2023/02/24	22	39.76	21	38.80	38.40	1	5,561	0.02%
2023/02/23	44	40.96	54	41.26	40.15	-10	5,385	-0.19%
2023/02/22	137	39.86	139	39.87	40.55	-2	4,864	-0.04%	大買/大賣/
2023/02/21	10	37.15	5	36.69	37.10	5	4,204	0.12%
2023/02/20	7	35.44	9	35.09	35.50	-2	3,994	-0.05%
2023/02/17	0	0.00	3	34.63	34.65	-3	3,871	-0.08%
2023/02/16	0	0.00	1	33.75	33.80	-1	3,780	-0.03%
2023/02/15	136	34.36	139.1	34.33	33.60	-3.1	3,749	-0.08%	大買/大賣/
2023/02/14	0.1	33.66	5.5	33.30	33.70	-5.4	3,597	-0.15%
2023/02/02	1	33.25	1	33.55	33.10	0	3,513	0.00%
2023/02/01	5	34.21	2	33.78	33.65	3	3,441	0.09%
2023/01/31	0	0.00	4	34.35	34.15	-4	3,366	-0.12%
2023/01/30	1	33.50	2	33.45	33.30	-1	3,236	-0.03%
2023/01/16	1	32.40	1	32.25	32.25	0	3,051	0.00%
2023/01/13	1	32.20	0.4	31.70	31.55	0.6	3,000	0.02%
2023/01/10	1.1	32.48	2	31.83	31.75	-0.9	2,884	-0.03%
2023/01/09	2.1	31.75	2	31.75	32.00	0.1	2,783	0.00%
2023/01/06	0	0.00	1	30.90	31.15	-1	2,730	-0.04%
2023/01/05	1	31.65	2	31.33	31.45	-1	2,746	-0.04%
2023/01/04	4	31.89	8	31.70	31.30	-4	2,680	-0.15%
2023/01/03	1	30.45	5	30.50	30.50	-4	2,438	-0.16%
2022/12/30	0	29.40	0	0.00	29.35	0	2,313	0.00%
2022/12/29	0	0.00	1	29.65	29.45	-1	2,312	-0.04%
2022/12/28	3	29.35	0	0.00	29.20	3	2,307	0.13%
2022/12/20	0	28.90	0	0.00	28.60	0	2,368	0.00%
2022/12/19	1	29.75	0	0.00	29.70	1	2,373	0.04%
2022/12/15	0	30.80	0	0.00	30.75	0	2,396	0.00%
2022/12/07	3	29.95	0	0.00	30.00	3	2,584	0.12%
2022/12/06	0	0.00	1	32.05	30.85	-1	2,537	-0.04%
2022/12/05	0	0.00	10	31.19	30.75	-10	2,373	-0.42%
2022/12/02	8	31.33	2	31.48	31.35	6	2,331	0.26%
2022/12/01	1	29.45	0	0.00	29.20	1	2,157	0.05%
2022/11/28	3	28.65	4	28.75	28.75	-1	2,170	-0.05%
2022/11/25	0	0.00	1	29.10	29.00	-1	2,196	-0.05%
2022/11/24	0	0.00	2	28.10	28.30	-2	2,118	-0.09%
2022/11/23	5	27.59	0	0.00	27.65	5	2,165	0.23%
2022/11/22	5	28.24	3	28.32	27.85	2	2,200	0.09%
2022/11/18	0	0.00	1	27.30	27.05	-1	2,223	-0.04%
2022/11/17	1	27.40	0	0.00	27.45	1	2,308	0.04%
2022/11/11	0	0.00	40	27.26	26.90	-40	2,505	-1.60%
2022/11/08	40	26.85	0.1	26.95	26.60	39.9	2,548	1.57%
2022/11/04	1	25.65	0	0.00	25.65	1	2,542	0.04%
2022/10/21	1	25.00	10	25.10	25.00	-9	3,524	-0.26%
2022/10/20	1	25.60	0	0.00	25.50	1	3,570	0.03%
2022/10/17	0	26.20	0	0.00	26.20	0	4,027	0.00%
2022/10/11	0.1	27.08	0	0.00	27.00	0.1	5,152	0.00%
2022/10/07	0	27.70	0	0.00	27.55	0	5,235	0.00%
2022/09/30	0	28.00	0	0.00	27.85	0	5,864	0.00%
2022/09/27	1	28.41	0	0.00	28.75	1	5,913	0.02%
2022/09/26	3	28.90	10	29.19	28.45	-7	5,936	-0.12%
2022/09/23	0	30.35	0	0.00	29.85	0	5,970	0.00%
2022/09/22	0	30.60	0	0.00	30.70	0	6,012	0.00%
2022/09/20	0	0.00	3	30.85	31.15	-3	6,247	-0.05%
2022/09/19	9	30.99	5	30.75	30.75	4	6,250	0.06%
2022/09/16	10	31.70	0	0.00	30.60	10	6,217	0.16%
2022/09/15	1	31.40	0	0.00	31.30	1	6,185	0.02%
2022/09/14	1	31.15	0	0.00	31.20	1	6,174	0.02%
2022/09/13	1	31.70	1	31.80	31.80	0	6,156	0.00%
2022/09/12	1	31.25	0	0.00	31.20	1	6,149	0.02%
2022/09/07	1	30.60	0	0.00	30.40	1	6,134	0.02%
2022/09/05	1	32.45	3	32.50	32.00	-2	6,159	-0.03%
2022/09/02	10	32.70	0	0.00	32.50	10	6,188	0.16%
2022/09/01	4	33.60	0	0.00	32.85	4	6,266	0.06%
2022/08/31	9	34.03	2	34.00	33.90	7	6,308	0.11%
2022/08/30	0	0.00	4	35.40	34.40	-4	6,565	-0.06%
2022/08/26	2	36.25	0	0.00	36.20	2	6,839	0.03%
2022/08/25	4	35.70	2	36.45	36.15	2	6,928	0.03%
2022/08/24	2	36.80	2	36.60	36.60	0	6,885	0.00%
2022/08/23	1	35.00	1	35.70	35.70	0	6,833	0.00%
2022/08/22	2	35.40	4	35.09	35.20	-2	6,752	-0.03%
2022/08/19	2	34.40	22	34.27	34.35	-20	6,700	-0.30%
2022/08/18	2	34.15	0	0.00	34.00	2	6,674	0.03%
2022/08/17	20	33.55	10	33.50	33.45	10	6,665	0.15%
2022/08/16	7	32.94	10	33.05	33.00	-3	6,629	-0.05%
2022/08/15	12	32.46	0	0.00	32.45	12	6,601	0.18%
2022/08/12	0	31.90	0	0.00	31.70	0	6,562	0.00%
2022/08/10	5	32.14	5	31.76	32.10	0	6,506	0.00%
2022/08/09	8.1	31.99	7	31.74	31.55	1.1	6,444	0.02%
2022/08/08	11	35.02	12	35.11	34.95	-1	6,260	-0.02%
2022/08/05	4	34.30	0	0.00	34.65	4	6,193	0.06%
2022/08/04	0	33.55	3	32.83	33.60	-3	6,156	-0.05%
2022/08/03	13	33.84	3	34.15	33.60	10	6,082	0.16%
2022/08/02	7	34.06	0	0.00	34.20	7	6,036	0.12%
2022/08/01	5.7	34.55	9	34.42	34.90	-3.3	5,928	-0.06%
2022/07/29	23.1	33.58	22	33.52	34.20	1.1	5,832	0.02%
2022/07/28	6	33.08	0	0.00	33.00	6	5,672	0.11%
2022/07/27	2	32.38	0	0.00	32.40	2	5,532	0.04%
2022/07/26	0.3	32.20	0.3	31.50	32.20	0	5,506	0.00%
2022/07/25	9.3	32.43	2	32.10	32.25	7.3	5,393	0.14%
2022/07/22	0	0.00	11	32.93	32.15	-11	5,264	-0.21%
2022/07/21	15	35.30	4	34.21	34.20	11	5,104	0.22%
2022/07/20	20	37.63	19	37.50	38.00	1	4,971	0.02%
2022/07/19	21	36.92	22	37.00	37.80	-1	4,813	-0.02%
2022/07/18	32	35.15	34.3	35.52	36.60	-2.3	4,423	-0.05%
2022/07/14	4	31.70	4	32.01	32.85	0	4,149	0.00%
2022/07/13	4	32.44	18	31.28	32.20	-14	4,034	-0.35%
2022/07/12	15	31.01	0	0.00	30.45	15	3,838	0.39%
2022/07/11	0	0.00	12	31.10	31.30	-12	3,851	-0.31%
2022/07/08	0	0.00	9	30.45	30.35	-9	3,822	-0.24%
2022/07/05	2	28.95	2	29.10	29.35	0	3,717	0.00%
2022/07/04	3	29.30	3	29.05	29.45	0	3,705	0.00%
2022/06/30	0	0.00	1	29.85	29.90	-1	3,663	-0.03%
2022/06/29	3	30.28	39	29.86	30.15	-36	3,612	-1.00%
2022/06/28	0	0.00	6	29.38	29.35	-6	3,558	-0.17%
2022/06/27	6	28.50	0	28.65	28.80	6	3,495	0.17%
2022/06/22	14	26.68	0	0.00	26.60	14	3,610	0.39%
2022/06/20	0	0.00	4	26.50	26.40	-4	4,088	-0.10%
2022/06/17	0	0.00	8	26.78	27.10	-8	4,139	-0.19%
2022/06/16	6	27.38	1	27.55	26.90	5	4,269	0.12%
2022/06/15	7	27.53	0	0.00	27.50	7	4,297	0.16%
2022/06/14	0	0.00	0.1	26.95	27.70	-0.1	4,365	0.00%
2022/06/13	7	27.38	0	0.00	27.30	7	4,590	0.15%
2022/06/10	17	28.51	0	0.00	28.30	17	4,754	0.36%
2022/06/09	6	28.55	1	28.50	28.65	5	4,895	0.10%
2022/06/08	23	29.63	3	29.42	29.00	20	4,819	0.42%
2022/06/07	7.1	30.94	7	31.02	31.95	0.1	4,542	0.00%
2022/06/06	4	30.06	4	30.30	30.20	0	4,348	0.00%
2022/06/02	1	30.45	9	29.24	29.10	-8	4,153	-0.19%
2022/05/31	0	0.00	3.3	29.08	29.05	-3.3	3,956	-0.08%
2022/05/27	0	0.00	0.1	28.70	28.65	-0.1	3,932	0.00%
2022/05/26	1	28.45	0	0.00	28.65	1	3,905	0.03%
2022/05/23	0	0.00	0	27.80	27.80	0	3,838	0.00%
2022/05/12	0.1	25.32	1	25.45	25.10	-0.9	3,729	-0.03%
2022/05/06	0	26.60	1	26.25	26.40	-1	3,641	-0.03%
2022/05/05	1	27.10	0	0.00	26.95	1	3,620	0.03%
2022/05/04	0	0.00	1	26.70	26.75	-1	3,610	-0.03%
2022/05/03	0	27.20	0	0.00	26.65	0	3,610	0.00%
2022/04/27	1	27.70	0	0.00	27.40	1	3,551	0.03%
2022/04/26	3	28.28	3	28.38	28.00	0	3,510	0.00%
2022/04/25	2	28.25	0	0.00	28.20	2	3,321	0.06%
2022/04/22	7	28.31	9	28.57	28.90	-2	3,272	-0.06%
2022/04/21	0	0.00	3	28.85	28.35	-3	3,199	-0.09%
2022/04/20	0	28.20	1	28.15	28.05	-1	3,142	-0.03%
2022/04/19	0	0.00	4	28.35	28.30	-4	3,121	-0.13%
2022/04/18	1	27.90	0	0.00	27.80	1	3,091	0.03%
2022/04/15	2	28.38	6	28.88	28.50	-4	3,061	-0.13%
2022/04/14	0	28.30	0	0.00	28.60	0	2,929	0.00%
2022/04/13	5	27.80	6	27.81	27.85	-1	2,854	-0.04%
2022/04/12	1	28.00	0	0.00	27.65	1	2,847	0.04%
2022/04/11	1.4	27.73	11	27.84	27.80	-9.6	2,821	-0.34%
2022/04/08	10	27.79	6	27.90	27.85	4	2,793	0.14%
2022/04/07	6	27.15	3	26.90	26.70	3	2,761	0.11%
2022/03/31	2	28.40	12	28.42	27.80	-10	2,678	-0.37%
2022/03/30	1	28.15	0	0.00	28.10	1	2,580	0.04%
2022/03/29	1	28.80	0	0.00	28.55	1	2,525	0.04%
2022/03/28	3	28.37	1	28.80	28.90	2	2,476	0.08%
2022/03/25	5	28.92	5.1	28.80	28.95	-0.1	2,418	0.00%
2022/03/24	8	29.48	14	29.15	29.10	-6	2,314	-0.26%
2022/03/23	0	0.00	1	27.05	27.55	-1	1,846	-0.05%
2022/03/22	0	0.00	5	27.50	27.60	-5	1,805	-0.28%
2022/03/21	2	27.93	8.2	27.83	27.60	-6.2	1,735	-0.35%
2022/03/18	0	0.00	4.1	27.05	27.00	-4.1	1,590	-0.26%
2022/03/17	15	26.90	3.2	26.94	26.85	11.8	1,545	0.76%
2022/03/16	12	27.94	17	28.05	27.50	-5	1,442	-0.35%
2022/03/15	4	27.70	5	27.24	27.30	-1	1,192	-0.08%
2022/03/14	0	0.00	6.1	27.00	27.75	-6.1	995	-0.61%
2022/03/11	0	0.00	0.2	25.35	25.65	-0.2	742	-0.03%
2022/03/10	2	25.35	0	0.00	25.35	2	720	0.28%
2022/03/09	0	0.00	1.1	24.55	25.05	-1.1	683	-0.15%
2022/03/03	0	0.00	2	24.95	24.50	-2	618	-0.32%
2022/02/24	1	23.80	0	0.00	23.60	1	556	0.18%
2022/02/18	0	0.00	1	23.65	23.75	-1	546	-0.18%
2022/02/17	0	0.00	1	23.85	23.75	-1	555	-0.18%
2022/02/16	0	23.70	0	0.00	23.80	0	558	0.00%
2022/02/15	1	23.50	0	0.00	23.40	1	559	0.18%
2022/02/11	1	23.85	0.1	24.10	23.90	0.9	562	0.16%
2022/02/10	1	24.00	1	23.90	23.90	0	564	0.00%
2022/02/09	0	0.00	1	24.10	24.10	-1	564	-0.18%
2022/02/08	0	0.00	0.1	24.20	24.05	-0.1	562	-0.02%
2022/01/24	1	23.35	0	0.00	23.55	1	564	0.18%
2022/01/05	4	25.45	0	0.00	25.50	4	523	0.76%
2022/01/04	0	0.00	0.2	25.95	25.95	-0.2	515	-0.03%
2022/01/03	0	0.00	3	26.00	26.00	-3	509	-0.59%
2021/12/20	0.1	25.24	0	0.00	25.10	0.1	456	0.01%
2021/12/13	0.1	24.80	0	0.00	25.00	0.1	409	0.01%
2021/12/10	0.1	24.30	0	0.00	24.75	0.1	397	0.01%
2021/12/09	0	0.00	2	24.20	24.30	-2	378	-0.53%
2021/12/08	2	23.90	0	0.00	24.25	2	372	0.54%
2021/12/03	4	23.30	0	0.00	23.35	4	363	1.10%
2021/11/30	0	0.00	0.3	23.70	23.60	-0.3	373	-0.08%
2021/11/23	0.1	24.05	0	0.00	24.05	0.1	417	0.01%
2021/11/17	0.1	24.20	0	0.00	24.30	0.1	429	0.01%
2021/11/11	0.1	24.10	0	0.00	24.10	0.1	451	0.02%
2021/11/10	0	0.00	1	23.95	23.90	-1	456	-0.22%
2021/11/01	0.1	24.00	1.1	24.00	23.90	-1	551	-0.17%
2021/10/21	0	0.00	0.1	23.70	23.45	-0.1	625	-0.02%
2021/10/14	10	22.50	0	0.00	22.35	10	692	1.44%
2021/10/13	6	22.40	0	0.00	22.45	6	751	0.80%
2021/09/30	0	23.95	0	0.00	24.05	0	836	0.00%
2021/08/27	0	0.00	0	26.40	26.30	0	1,103	0.00%
2021/08/20	4	24.15	0	0.00	24.10	4	1,105	0.36%
2021/08/18	4	24.45	0	0.00	24.75	4	1,099	0.36%
2021/08/13	0	0.00	1	25.50	25.30	-1	1,107	-0.09%
2021/08/12	0	0.00	1	26.05	26.00	-1	1,198	-0.08%
2021/08/11	1	25.95	0.5	26.03	25.90	0.5	1,221	0.04%
2021/08/10	0.2	26.40	0	0.00	26.20	0.2	1,233	0.02%
2021/08/06	0	0.00	2	27.18	27.15	-2	1,346	-0.15%
2021/08/05	0	0.00	2.1	27.30	27.55	-2.1	1,352	-0.16%
2021/08/04	1	26.90	0	0.00	27.00	1	1,368	0.07%
2021/07/28	1	25.90	0	0.00	26.35	1	1,510	0.07%
2021/07/27	1	26.75	0	0.00	26.55	1	1,527	0.07%
2021/07/19	1	26.95	0	0.00	26.90	1	1,598	0.06%
2021/07/15	0	0.00	1	26.00	26.15	-1	1,602	-0.06%
2021/07/06	0	25.65	0	0.00	25.85	0	2,155	0.00%
2021/07/01	1	25.70	0	0.00	25.30	1	2,178	0.05%
2021/06/30	0.1	25.35	0	0.00	25.20	0.1	2,168	0.00%
2021/06/25	0	0.00	1	25.15	25.15	-1	2,188	-0.05%
2021/06/23	1	25.10	0	0.00	25.15	1	2,224	0.04%
2021/06/18	0	0.00	1	25.05	25.05	-1	2,226	-0.04%
2021/06/17	0	25.25	0	0.00	25.05	0	2,229	0.00%
2021/06/16	0	0.00	3	25.27	25.15	-3	2,228	-0.13%
2021/06/15	0	0.00	2	25.18	25.35	-2	2,222	-0.09%
2021/06/11	5	26.07	2	26.35	25.60	3	2,206	0.14%
2021/06/10	1	24.25	0	0.00	25.10	1	2,075	0.05%
2021/06/01	2	24.00	0	0.00	24.20	2	2,084	0.10%
2021/05/20	1	23.60	1	22.80	22.75	0	2,176	0.00%
2021/05/18	5	21.15	5	21.34	22.50	0	2,067	0.00%
2021/05/14	2	24.10	7	23.90	22.70	-5	2,017	-0.25%
2021/05/13	1	21.95	0	0.00	22.25	1	1,920	0.05%
2021/05/12	4	23.18	3.3	22.94	23.35	0.7	1,904	0.04%
2021/05/07	5	26.50	0	0.00	26.30	5	1,852	0.27%
2021/05/06	1	25.80	0	0.00	26.10	1	1,757	0.06%
2021/05/03	0	0.00	1	26.10	26.00	-1	1,693	-0.06%
2021/04/29	0	0.00	0.1	26.80	26.80	-0.1	1,685	0.00%
2021/04/28	6	27.37	2	27.40	27.40	4	1,674	0.24%
2021/04/26	0	0.00	2	26.65	26.75	-2	1,646	-0.12%
2021/04/23	1	26.80	0	0.00	26.70	1	1,647	0.06%
2021/04/20	3	27.88	0.1	27.80	27.65	2.9	1,591	0.18%
2021/04/19	4	26.90	0.4	26.90	27.55	3.6	1,535	0.23%
2021/04/14	0.2	25.30	0	0.00	25.70	0.2	1,402	0.01%
2021/04/13	0.3	26.60	0	0.00	26.15	0.3	1,402	0.02%
2021/04/12	0	0.00	3.2	27.54	27.10	-3.2	1,367	-0.23%
2021/04/08	1.2	26.53	1	26.55	26.55	0.2	1,177	0.02%
2021/04/07	0	0.00	1	26.25	26.40	-1	1,167	-0.09%
2021/03/30	1.1	26.05	0	0.00	26.05	1.1	1,148	0.10%
2021/03/29	0.1	26.20	195	26.27	26.10	-194.9	1,160	-16.79%	大賣/鉅額交易
2021/03/23	2	25.40	1	25.50	25.50	1	1,148	0.09%
2021/03/22	0	0.00	2	25.40	25.50	-2	1,150	-0.17%
2021/03/18	1.1	25.34	1	25.30	25.40	0.1	1,175	0.01%
2021/03/15	1	25.15	0	0.00	25.35	1	1,270	0.08%
2021/03/12	0	0.00	1	24.95	25.00	-1	1,300	-0.08%
2021/03/11	2	25.05	0	0.00	24.95	2	1,322	0.15%
2021/03/10	0	24.55	0	0.00	24.75	0	1,345	0.00%
2021/03/05	0	0.00	1	25.05	25.05	-1	1,405	-0.07%
2021/03/04	0.1	25.02	1	25.00	25.45	-0.9	1,407	-0.06%
2021/03/03	16	24.61	0	0.00	24.75	16	1,354	1.18%
2021/03/02	0	0.00	0.3	24.40	24.20	-0.3	1,349	-0.02%
2021/02/25	0	0.00	1	24.45	24.40	-1	1,388	-0.07%
2021/02/24	1	24.25	0	0.00	24.35	1	1,398	0.07%
2021/02/22	1	24.30	0	0.00	24.50	1	1,403	0.07%
2021/02/19	0	0.00	4	24.55	24.45	-4	1,398	-0.29%
2021/02/18	0	0.00	2	24.63	24.70	-2	1,410	-0.14%
2021/02/05	1	23.80	0	0.00	23.80	1	1,433	0.07%
2021/02/02	0.1	23.55	1	23.70	23.65	-1	1,535	-0.06%
2021/02/01	0	0.00	1	23.25	23.30	-1	1,561	-0.06%
2021/01/28	80	23.91	0	0.00	23.80	80	1,666	4.80%
2021/01/27	100	24.15	0	0.00	24.15	100	1,675	5.97%
2021/01/26	2	24.20	0	0.00	24.15	2	1,692	0.12%
2021/01/22	0	24.30	0	0.00	24.40	0	1,786	0.00%
2021/01/21	0	0.00	2	24.30	24.10	-2	1,798	-0.11%
2021/01/20	4	24.63	0	0.00	24.60	4	1,908	0.21%
2021/01/19	1	25.40	0	0.00	25.40	1	1,896	0.05%
2021/01/18	0.1	25.35	0	0.00	25.30	0.1	1,899	0.00%
2021/01/15	0	0.00	2	25.90	25.50	-2	1,904	-0.10%
2021/01/14	1	26.05	0	0.00	26.00	1	1,903	0.05%
2021/01/13	0	0.00	0.1	26.45	26.40	-0.1	1,909	0.00%
2021/01/08	0.1	26.40	0	0.00	26.40	0.1	1,904	0.00%
2021/01/07	0.1	25.70	0	0.00	25.70	0.1	2,022	0.00%
2021/01/06	1	25.00	0	0.00	25.00	1	2,157	0.05%
2021/01/05	0.1	26.00	0	0.00	25.90	0.1	2,164	0.00%
2021/01/04	1	25.90	0	0.00	25.90	1	2,226	0.04%
2020/12/30	0.1	25.95	0	0.00	25.95	0.1	2,266	0.00%
2020/12/28	1	25.95	0	0.00	25.85	1	2,298	0.04%
2020/12/25	0	26.30	5.1	26.45	26.20	-5.1	2,298	-0.22%
2020/12/22	1	26.00	0	0.00	25.75	1	2,357	0.04%
2020/12/21	1	25.85	1	26.10	26.15	0	2,379	0.00%
2020/12/18	0	0.00	1	26.10	26.10	-1	2,393	-0.04%
2020/12/16	5	26.30	0	0.00	26.25	5	2,418	0.21%
2020/12/15	0	26.15	0	0.00	26.05	0	2,444	0.00%
2020/12/14	0	26.65	1.1	26.70	26.65	-1.1	2,433	-0.04%
2020/12/11	0.1	26.90	3	26.87	26.90	-3	2,438	-0.12%
2020/12/10	0	0.00	1	27.80	27.40	-1	2,441	-0.04%
2020/12/09	5	28.24	0	0.00	27.90	5	2,498	0.20%
2020/12/08	0	0.00	3	27.75	27.90	-3	2,579	-0.12%
2020/12/04	1	27.60	1	27.60	27.60	0	2,656	0.00%
2020/12/01	0.5	27.25	0	0.00	27.25	0.5	2,885	0.02%
2020/11/27	1	27.50	0.2	27.45	27.50	0.8	2,938	0.03%
2020/11/25	3	27.15	0	0.00	27.15	3	3,062	0.10%
2020/11/23	0.2	26.95	0	0.00	27.20	0.2	3,267	0.01%
2020/11/20	0	26.85	1	26.85	26.95	-1	3,378	-0.03%
2020/11/17	2	26.85	0	0.00	26.85	2	3,642	0.05%
2020/11/16	1	26.80	0	0.00	26.60	1	3,740	0.03%
2020/11/12	2	26.88	0	0.00	26.90	2	3,939	0.05%
2020/11/09	0	0.00	1	28.35	28.55	-1	4,100	-0.02%
2020/11/06	0	0.00	1	28.75	28.20	-1	4,153	-0.02%
2020/11/05	1	28.40	0	0.00	28.40	1	4,168	0.02%
2020/11/04	1	27.70	0	0.00	27.70	1	4,218	0.02%
2020/11/03	1	27.80	1	27.65	27.65	0	4,253	0.00%
2020/11/02	0	0.00	3	27.67	27.65	-3	4,271	-0.07%
2020/10/29	0	0.00	8	28.16	28.45	-8	4,205	-0.19%
2020/10/28	16	28.73	7.1	28.62	28.40	9	4,211	0.21%
2020/10/27	2	27.95	0	0.00	28.00	2	4,104	0.05%
2020/10/23	0	0.00	2	28.10	27.90	-2	4,172	-0.05%
2020/10/22	2	27.30	2	27.35	27.40	0	4,194	0.00%
2020/10/21	2	27.80	0	0.00	27.80	2	4,242	0.05%
2020/10/16	0	0.00	6	28.47	28.20	-6	4,825	-0.12%
2020/10/15	15	30.07	10	29.33	29.30	5	4,794	0.10%
2020/10/12	1	27.90	1	27.60	28.00	0	4,523	0.00%
2020/10/07	1	27.10	0.1	27.15	27.15	0.9	4,596	0.02%
2020/10/06	3	27.00	3	26.85	26.90	0	4,590	0.00%
2020/09/30	1	25.55	0.1	25.90	25.90	1	4,688	0.02%
2020/09/29	1	25.50	0	0.00	25.50	1	4,726	0.02%
2020/09/23	0	0.00	1	26.65	26.25	-1	4,819	-0.02%
2020/09/18	1	27.55	0	0.00	27.50	1	4,792	0.02%
2020/09/14	2	27.18	1	27.65	27.40	1	4,774	0.02%
2020/09/10	0	0.00	6	28.83	28.75	-6	4,593	-0.13%
2020/09/09	0	0.00	8	29.10	29.00	-8	4,515	-0.18%
2020/09/08	1	29.65	10	29.85	29.35	-9	4,488	-0.20%
2020/09/07	3	30.63	14	30.97	30.15	-11	4,454	-0.25%
2020/09/04	1	29.30	21	29.57	29.60	-20	4,349	-0.46%
2020/09/02	0	0.00	6	29.99	29.85	-6	4,308	-0.14%
2020/09/01	1	29.85	0	0.00	30.00	1	4,439	0.02%
2020/08/31	28	30.05	0	0.00	30.55	28	4,486	0.62%
2020/08/28	8	29.16	10	29.08	30.30	-2	4,411	-0.05%
2020/08/27	42	29.45	15	29.33	28.85	27	4,311	0.63%
2020/08/26	4	30.61	6	30.55	30.50	-2	4,177	-0.05%
2020/08/25	2	29.73	1	29.70	29.35	1	4,073	0.02%
2020/08/24	1	29.10	0	0.00	29.30	1	4,021	0.02%
2020/08/21	12	28.07	1	28.60	28.50	11	4,004	0.27%
2020/08/20	3	27.23	22	27.40	27.80	-19	3,938	-0.48%
2020/08/19	2	28.25	2	28.35	28.20	0	3,933	0.00%
2020/08/18	4	27.83	3	28.10	28.30	1	3,879	0.03%
2020/08/17	2	27.28	1	27.25	27.25	1	3,747	0.03%
2020/08/14	0	0.00	1	26.15	26.20	-1	3,585	-0.03%
2020/08/13	1	26.80	12	25.85	25.90	-11	3,552	-0.31%
2020/08/12	14	26.43	0	0.00	26.65	14	3,510	0.40%
2020/08/11	2	25.53	0	0.00	25.45	2	3,445	0.06%
2020/08/10	17	26.21	0	0.00	25.80	17	3,430	0.50%
2020/08/07	0	0.00	3	25.72	25.25	-3	3,292	-0.09%
2020/08/06	0	0.00	1	25.50	25.20	-1	3,295	-0.03%
2020/07/30	0	0.00	2	25.05	25.15	-2	3,284	-0.06%
2020/07/28	1	24.65	0	0.00	23.80	1	3,284	0.03%
2020/07/27	1	24.30	0	0.00	24.30	1	3,272	0.03%
2020/07/24	3	25.60	7	25.20	25.00	-4	3,226	-0.12%
2020/07/23	4	25.70	7	25.57	26.20	-3	3,079	-0.10%
2020/07/22	9	25.13	8	25.40	24.70	1	2,912	0.03%
2020/07/21	1	23.90	0	0.00	23.90	1	2,614	0.04%
2020/07/17	1	23.50	0	0.00	23.55	1	2,601	0.04%
2020/07/16	1	23.65	0	0.00	23.75	1	2,556	0.04%
2020/07/15	9	24.57	2	24.10	23.45	7	2,543	0.28%
2020/07/10	1	24.00	0	0.00	23.50	1	2,469	0.04%
2020/07/09	0	0.00	1	24.40	24.30	-1	2,435	-0.04%
2020/07/08	1	24.45	0	0.00	23.75	1	2,352	0.04%
2020/07/07	5	24.65	1	24.65	23.85	4	2,319	0.17%
2020/07/06	1	23.80	0	0.00	24.00	1	2,289	0.04%
2020/06/30	0	0.00	1	22.20	22.20	-1	2,167	-0.05%
2020/06/29	0	0.00	3	22.05	22.05	-3	2,194	-0.14%
2020/06/19	1	22.80	1	22.75	22.80	0	2,221	0.00%
2020/06/17	0	0.00	2	22.30	22.20	-2	2,213	-0.09%
2020/06/12	2	21.83	5	21.62	22.05	-3	2,240	-0.13%
2020/06/09	1	23.35	0	0.00	23.25	1	2,215	0.05%
2020/06/08	7	24.19	1	25.40	23.40	6	2,204	0.27%
2020/06/05	2	23.10	8	22.21	24.00	-6	2,062	-0.29%
2020/06/04	1	21.85	0	0.00	21.85	1	1,983	0.05%
2020/05/29	0	0.00	1	21.30	21.40	-1	1,983	-0.05%
2020/05/26	2	21.25	0	0.00	20.80	2	1,930	0.10%
2020/05/22	5	20.50	0	0.00	20.60	5	1,818	0.28%
2020/05/21	2	20.53	0	0.00	20.50	2	1,819	0.11%
2020/05/19	1	20.65	0	0.00	20.50	1	1,822	0.05%
2020/05/05	0	0.00	1	20.15	20.05	-1	1,956	-0.05%
2020/04/13	0	0.00	1	18.10	18.25	-1	2,806	-0.04%
2020/04/09	1	17.65	0	0.00	17.65	1	2,819	0.04%
2020/03/18	1	14.90	0	0.00	14.85	1	2,728	0.04%
2020/03/05	1	19.65	0	0.00	20.10	1	2,498	0.04%
2020/02/26	0	0.00	1	20.10	20.20	-1	2,394	-0.04%
2020/02/25	1	20.00	0	0.00	20.20	1	2,390	0.04%
2020/02/24	0	0.00	1	20.25	20.10	-1	2,369	-0.04%
2020/02/21	0	0.00	1	20.35	20.45	-1	2,354	-0.04%
2020/02/13	0	0.00	50	20.25	20.20	-50	2,307	-2.17%
2020/02/12	1	20.45	0	0.00	20.75	1	2,291	0.04%
2020/02/11	10	20.55	0	0.00	20.50	10	2,283	0.44%
2020/02/10	25	20.56	25	20.44	20.35	0	2,267	0.00%
2020/02/07	10	20.70	2	20.20	20.30	8	2,237	0.36%
2020/02/06	31	21.30	0	0.00	21.10	31	2,171	1.43%
2020/02/04	2	21.60	0	0.00	22.10	2	1,860	0.11%
2020/02/03	0	0.00	6	20.00	20.10	-6	1,745	-0.34%
2020/01/20	1	21.25	0	0.00	21.15	1	1,542	0.06%
2020/01/16	0	0.00	1	20.25	19.65	-1	1,403	-0.07%
2020/01/14	7	19.59	0	0.00	19.45	7	1,300	0.54%
2020/01/13	6	18.80	6	18.91	19.00	0	1,223	0.00%
2019/11/11	0	0.00	3	17.55	17.45	-3	1,274	-0.24%
2019/11/08	3	17.30	0	0.00	17.35	3	1,251	0.24%