合勤控 (3704)-宏遠-高雄券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
39.85
漲跌
▲0.10
漲幅
+0.25%
成交量
1,542張
產業
上市通信網路類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合勤控 (3704)籌碼相關－宏遠-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

宏遠-高雄券商分點個股進出
宏遠-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
2024/12/11	28	39.89	0	0.00	39.75	28	2,796	1.00%
2024/12/09	0	0.00	1	44.20	42.60	-1	2,713	-0.04%
2024/12/06	0	0.00	2	44.00	43.15	-2	2,658	-0.08%
2024/12/04	3	42.70	2	43.20	42.75	1	2,509	0.04%
2024/12/02	0	0.00	24	41.04	42.15	-24	2,482	-0.97%
2024/11/29	20	38.97	0	0.00	39.65	20	2,437	0.82%
2024/11/15	0	0.00	5	42.99	42.95	-5	2,116	-0.24%
2024/11/07	1	42.50	0	0.00	42.15	1	1,870	0.05%
2024/11/04	0	0.00	5	42.74	41.55	-5	1,829	-0.27%
2024/11/01	0	0.00	4	42.78	42.70	-4	1,822	-0.22%
2024/10/30	3	43.77	2	43.35	41.90	1	1,753	0.06%
2024/10/24	6	39.28	5	38.70	38.60	1	1,229	0.08%
2024/10/23	2	38.03	2.1	38.68	39.60	-0.1	1,161	-0.01%
2024/10/21	1	34.70	2	34.30	35.75	-1	1,128	-0.09%
2024/10/18	0	0.00	2	36.50	35.75	-2	1,109	-0.18%
2024/10/17	3	36.30	0	0.00	36.30	3	1,135	0.26%
2024/10/16	0	0.00	1	35.70	36.95	-1	1,184	-0.08%
2024/10/15	1	35.80	0	0.00	35.80	1	1,160	0.09%
2024/10/09	0	0.00	1	37.30	37.00	-1	1,140	-0.09%
2024/10/08	0	0.00	1	37.00	36.95	-1	1,140	-0.09%
2024/10/07	1	38.75	0	0.00	38.75	1	1,133	0.09%
2024/09/13	0	0.00	1	35.65	36.60	-1	1,213	-0.08%
2024/09/12	3	35.08	2	35.13	35.45	1	1,212	0.08%
2024/09/03	3	39.90	4	39.46	39.25	-1	1,186	-0.08%
2024/09/02	1	38.80	3	38.35	39.25	-2	1,128	-0.18%
2024/08/26	0	0.00	2	36.25	36.50	-2	1,144	-0.17%
2024/08/23	2	36.00	0	0.00	36.00	2	1,177	0.17%
2024/08/22	0	0.00	1	36.00	35.90	-1	1,190	-0.08%
2024/08/21	1	35.90	0	0.00	35.90	1	1,206	0.08%
2024/08/20	1	36.30	0	0.00	35.75	1	1,239	0.08%
2024/08/19	0	0.00	1	34.70	35.75	-1	1,290	-0.08%
2024/08/16	1	34.45	0	0.00	34.45	1	1,340	0.07%
2024/08/15	0	0.00	1	34.15	33.95	-1	1,417	-0.07%
2024/08/14	1	34.30	0	0.00	34.20	1	1,487	0.07%
2024/08/12	10	33.70	0	0.00	33.70	10	1,549	0.65%
2024/08/09	1	33.90	1	33.95	33.55	0	1,559	0.00%
2024/08/08	0	0.00	1	34.00	33.50	-1	1,576	-0.06%
2024/08/07	1	34.70	0	0.00	34.65	1	1,575	0.06%
2024/08/06	3	31.65	3	32.33	31.55	0	1,583	0.00%
2024/08/05	1	33.20	0	0.00	33.15	1	1,562	0.06%
2024/08/02	0	0.00	1	36.70	36.80	-1	1,553	-0.06%
2024/08/01	1	37.00	2	37.03	37.10	-1	1,608	-0.06%
2024/07/31	2	36.75	2	36.30	36.45	0	1,623	0.00%
2024/07/30	3	35.82	1	35.40	36.50	2	1,647	0.12%
2024/07/26	0	0.00	3	36.15	36.95	-3	1,659	-0.18%
2024/07/23	2	37.15	3	37.68	37.10	-1	1,679	-0.06%
2024/07/22	2	37.15	0	0.00	37.15	2	1,687	0.12%
2024/07/19	2	39.15	2	39.15	39.05	0	1,665	0.00%
2024/07/18	2	40.10	0	0.00	40.05	2	1,658	0.12%
2024/07/17	2	41.00	1	41.00	40.35	1	1,636	0.06%
2024/07/16	1	39.90	0	0.00	39.90	1	1,619	0.06%
2024/07/12	0	0.00	10	40.00	39.85	-10	1,679	-0.60%
2024/07/08	0	0.00	3	40.13	40.15	-3	1,791	-0.17%
2024/07/05	3	40.15	4	40.05	40.15	-1	1,824	-0.05%
2024/07/04	4	41.20	0	0.00	41.20	4	1,863	0.21%
2024/07/03	1	41.40	0	0.00	41.35	1	1,871	0.05%
2024/06/28	0	0.00	0.9	39.70	39.90	-0.9	1,939	-0.05%
2024/06/14	0	0.00	2	39.95	39.95	-2	3,696	-0.05%
2024/06/13	0	0.00	2	39.95	39.80	-2	3,752	-0.05%
2024/06/07	0	0.00	1	40.55	40.70	-1	4,000	-0.02%
2024/06/06	0	0.00	1	40.55	40.20	-1	4,033	-0.02%
2024/06/04	0	0.00	1	41.25	41.30	-1	4,030	-0.02%
2024/05/22	5	42.34	0	0.00	42.75	5	4,049	0.12%
2024/05/20	0	0.00	5	40.69	41.20	-5	3,973	-0.13%
2024/05/15	1	40.35	0	0.00	40.35	1	4,076	0.02%
2024/05/14	1	40.30	0	0.00	40.15	1	4,095	0.02%
2024/05/10	0	0.00	1	38.75	39.25	-1	4,118	-0.02%
2024/05/09	0	0.00	1	40.00	39.10	-1	4,131	-0.02%
2024/05/08	14	39.88	2	39.75	39.85	12	4,135	0.29%
2024/05/07	0	0.00	4	39.56	39.70	-4	4,123	-0.10%
2024/05/06	1	40.70	1	40.70	40.60	0	4,068	0.00%
2024/04/26	1	40.95	0	0.00	40.95	1	4,057	0.02%
2024/04/25	1	41.20	0	0.00	40.85	1	4,048	0.02%
2024/04/22	1	41.25	6	41.90	41.05	-5	4,046	-0.12%
2024/04/19	9	41.20	1	40.95	41.60	8	4,028	0.20%
2024/04/18	11	42.32	3	42.40	42.30	8	4,017	0.20%
2024/04/17	0	43.30	0	0.00	43.25	0	3,999	0.00%
2024/04/16	2	44.50	2	43.38	43.30	0	3,978	0.00%
2024/04/15	2	45.50	0	0.00	45.00	2	3,975	0.05%
2024/04/12	0	0.00	5	45.90	46.05	-5	3,967	-0.13%
2024/04/11	5	46.30	0	0.00	45.80	5	3,955	0.13%
2024/04/10	0	0.00	1	47.20	46.60	-1	3,956	-0.03%
2024/04/08	3	47.60	0	0.00	47.60	3	3,932	0.08%
2024/04/03	3	46.30	0	0.00	47.60	3	3,890	0.08%
2024/04/02	0	0.00	1	47.30	46.70	-1	3,867	-0.03%
2024/04/01	3	47.00	0	0.00	47.00	3	3,867	0.08%
2024/03/29	1	47.25	0	0.00	46.65	1	3,756	0.03%
2024/03/28	4	49.83	0	0.00	48.00	4	3,645	0.11%
2024/03/26	3	47.33	4	47.48	46.05	-1	3,353	-0.03%
2024/03/25	3	48.92	41	48.70	47.60	-38	3,316	-1.15%
2024/03/22	47	50.40	0	0.00	49.70	47	3,287	1.43%
2024/03/21	1	51.00	4	50.70	50.10	-3	3,078	-0.10%
2024/03/20	1	49.85	3	49.62	48.05	-2	2,792	-0.07%
2024/03/14	1	49.00	4	48.09	47.70	-3	2,908	-0.10%
2024/03/13	1	46.55	13	47.98	48.00	-12	2,830	-0.42%
2024/03/08	2	44.35	0	0.00	44.45	2	2,836	0.07%
2024/03/07	1	44.90	1	44.85	44.80	0	2,953	0.00%
2024/03/06	3	45.77	0	45.80	45.45	3	3,252	0.09%
2024/03/04	1	46.55	0.3	46.43	46.40	0.7	3,660	0.02%
2024/02/29	0	45.10	0	0.00	45.00	0	3,766	0.00%
2024/02/27	0.1	45.22	0	0.00	45.10	0.1	3,904	0.00%
2024/02/26	0.1	46.40	0	0.00	46.25	0.1	3,920	0.00%
2024/02/22	0.1	46.70	0	0.00	46.55	0.1	3,967	0.00%
2024/02/21	3	46.70	10	46.90	46.50	-7	4,000	-0.17%
2024/02/20	1	46.50	0	0.00	46.10	1	3,986	0.03%
2024/02/19	10	46.80	1.4	46.27	47.00	8.6	3,987	0.21%
2024/02/16	2	44.05	1.6	44.58	44.70	0.4	3,988	0.01%
2024/02/15	0	0.00	0.9	46.40	46.30	-0.9	3,936	-0.02%
2024/02/05	5	46.05	0	0.00	46.05	5	3,947	0.13%
2024/02/02	0	0.00	1	46.65	46.65	-1	4,004	-0.02%
2024/02/01	12	47.02	0	0.00	47.10	12	4,120	0.29%
2024/01/31	13	47.87	0	0.00	47.75	13	4,120	0.32%
2024/01/24	0.3	49.52	0	0.00	49.25	0.3	5,089	0.01%
2024/01/23	0	0.00	2	50.00	49.95	-2	5,438	-0.04%
2024/01/22	0	0.00	1	49.70	49.40	-1	5,630	-0.02%
2024/01/18	0	48.25	0	0.00	48.10	0	6,275	0.00%
2024/01/17	1	48.70	1	49.40	48.75	0	6,878	0.00%
2024/01/16	3	48.55	3	48.80	49.10	0	7,088	0.00%
2024/01/12	1	48.75	0	0.00	48.00	1	7,356	0.01%
2024/01/10	45	47.87	0	0.00	47.80	45	7,894	0.57%
2024/01/09	0	0.00	4	48.25	48.25	-4	8,045	-0.05%
2024/01/08	1.2	48.91	0	0.00	49.00	1.2	8,052	0.01%
2024/01/04	0.1	49.18	0	0.00	49.15	0.1	8,104	0.00%
2023/12/25	0	50.40	36	50.51	50.30	-36	8,371	-0.43%
2023/12/22	0	0.00	65	50.67	50.50	-65	8,438	-0.77%
2023/12/21	6.2	50.82	0	0.00	50.50	6.2	8,439	0.07%
2023/12/20	0	0.00	4	51.85	52.00	-4	8,398	-0.05%
2023/12/19	4	50.88	0	0.00	50.90	4	8,363	0.05%
2023/12/18	12	54.03	52	54.37	52.70	-40	8,309	-0.48%
2023/12/15	30	54.17	10	53.10	53.10	20	8,299	0.24%
2023/12/14	126	54.45	2	54.35	54.50	124	8,327	1.49%	大買/鉅額交易
2023/12/13	6	54.37	19	54.73	54.50	-13	8,395	-0.15%
2023/12/12	5	53.30	5	52.70	52.70	0	8,449	0.00%
2023/12/11	0	0.00	0	53.40	53.50	0	8,671	0.00%
2023/12/08	0	51.80	0	0.00	51.80	0	8,948	0.00%
2023/12/06	10	53.67	1	53.90	52.80	9	9,495	0.09%
2023/12/05	1	53.00	0	0.00	53.50	1	9,723	0.01%
2023/12/04	10	54.46	1	54.40	54.00	9	10,200	0.09%
2023/12/01	6	54.62	3	55.07	53.90	3	10,257	0.03%
2023/11/30	1	53.80	7	55.49	56.00	-6	10,021	-0.06%
2023/11/29	10	52.80	23	53.39	54.10	-13	9,771	-0.13%
2023/11/28	0	0.00	6	51.92	52.50	-6	9,621	-0.06%
2023/11/27	1	52.00	1	52.70	51.60	0	9,608	0.00%
2023/11/24	4	52.05	4.2	52.60	52.40	-0.2	9,529	0.00%
2023/11/21	6	50.72	7	50.67	50.50	-1	9,434	-0.01%
2023/11/17	0	0.00	0.4	49.70	49.95	-0.4	9,524	0.00%
2023/11/16	0.4	49.49	0	0.00	49.55	0.4	9,555	0.00%
2023/11/15	1	50.90	0	0.00	49.75	1	9,636	0.01%
2023/11/10	14	48.94	0	0.00	49.00	14	9,861	0.14%
2023/11/09	1	50.60	0	0.00	49.65	1	9,814	0.01%
2023/11/08	1	51.80	0	0.00	51.90	1	9,719	0.01%
2023/11/03	0	0.00	1	54.10	54.20	-1	9,586	-0.01%
2023/11/02	9	55.01	8	55.19	54.50	1	9,547	0.01%
2023/11/01	2	54.85	0	0.00	53.60	2	9,320	0.02%
2023/10/31	4	55.20	6	55.15	54.60	-2	9,116	-0.02%
2023/10/30	1	53.80	4	54.78	54.50	-3	8,906	-0.03%
2023/10/27	9	54.29	14	54.32	54.20	-5	8,926	-0.06%
2023/10/26	2	53.10	2	53.20	53.20	0	8,793	0.00%
2023/10/25	5	54.90	12	55.05	53.80	-7	8,600	-0.08%
2023/10/24	0	0.00	6	52.67	52.30	-6	8,070	-0.07%
2023/10/20	0	0.00	0.1	51.10	51.10	-0.1	7,969	0.00%
2023/10/19	11	50.12	11.4	51.61	51.70	-0.4	7,973	-0.01%
2023/10/18	0	0.00	0.2	49.60	49.15	-0.2	7,759	0.00%
2023/10/16	0.1	46.53	0	0.00	46.35	0.1	7,756	0.00%
2023/10/12	0.1	47.88	0	0.00	47.70	0.1	8,758	0.00%
2023/10/11	0.1	48.55	0	0.00	48.00	0.1	9,279	0.00%
2023/10/06	0.1	49.59	0	0.00	49.10	0.1	9,802	0.00%
2023/10/05	0	0.00	18	50.43	50.10	-18	10,094	-0.18%
2023/10/04	10	48.40	0	0.00	48.30	10	10,295	0.10%
2023/09/28	12	48.99	0	0.00	50.00	12	10,858	0.11%
2023/09/27	0.1	48.88	0	0.00	48.40	0.1	11,149	0.00%
2023/09/26	0	0.00	1	51.00	50.10	-1	11,794	-0.01%
2023/09/25	3	50.93	2	50.90	50.70	1	12,374	0.01%
2023/09/22	0	0.00	25	49.64	50.40	-25	13,059	-0.19%
2023/09/21	5	50.00	0	0.00	49.20	5	13,266	0.04%
2023/09/18	2.2	52.87	1	51.60	51.70	1.2	13,148	0.01%
2023/09/15	12	53.13	13	52.85	52.80	-1	12,973	-0.01%
2023/09/14	10	55.40	21	55.93	54.50	-11	12,763	-0.09%
2023/09/13	11	55.05	18	54.35	54.50	-7	12,510	-0.06%
2023/09/12	11	53.42	22	54.49	55.50	-11	12,206	-0.09%
2023/09/11	3	52.33	5	52.94	51.80	-2	11,812	-0.02%
2023/09/08	42	52.16	10	52.00	52.20	32	11,697	0.27%
2023/09/07	6	52.55	1	52.00	52.00	5	11,481	0.04%
2023/09/06	0	0.00	0.2	49.44	50.30	-0.2	10,955	0.00%
2023/09/05	0	0.00	0.3	47.87	48.15	-0.3	10,788	0.00%
2023/09/04	0	46.05	0	0.00	46.55	0	10,760	0.00%
2023/09/01	0.4	47.14	2	47.00	46.95	-1.6	10,780	-0.01%
2023/08/31	2	47.00	0.1	47.15	47.40	1.9	10,798	0.02%
2023/08/28	0.1	45.98	0	0.00	45.85	0.1	10,939	0.00%
2023/08/25	16	47.29	0	0.00	47.05	16	11,119	0.14%
2023/08/24	0	0.00	0.1	49.00	48.80	-0.1	11,390	0.00%
2023/08/23	10	49.50	2	49.32	48.25	8	11,415	0.07%
2023/08/22	0	0.00	0.1	48.11	47.90	-0.1	11,388	0.00%
2023/08/21	20	47.28	0	0.00	46.95	20	11,404	0.18%
2023/08/18	0.4	47.91	0	0.00	46.80	0.4	11,447	0.00%
2023/08/11	0	0.00	3	50.10	50.00	-3	11,680	-0.03%
2023/08/10	0	0.00	2	50.80	50.40	-2	11,659	-0.02%
2023/08/09	1	51.80	0	0.00	51.80	1	11,666	0.01%
2023/08/04	1	50.30	0	0.00	50.70	1	11,766	0.01%
2023/08/02	0	0.00	4	52.43	51.50	-4	11,735	-0.03%
2023/08/01	1	55.40	2	55.50	53.00	-1	11,710	-0.01%
2023/07/31	11	54.85	4	55.48	54.00	7	11,505	0.06%
2023/07/27	1	54.50	0	0.00	54.40	1	11,219	0.01%
2023/07/24	0	0.00	3	57.27	56.70	-3	11,244	-0.03%
2023/07/21	0	0.00	2	58.00	57.60	-2	11,102	-0.02%
2023/07/19	0	0.00	25	59.56	59.30	-25	10,975	-0.23%
2023/07/18	11.2	67.69	11	61.50	62.00	0.2	10,892	0.00%
2023/07/17	2	65.00	41.6	63.48	65.70	-39.6	10,605	-0.37%
2023/07/14	27	61.31	15	60.24	61.80	12	10,948	0.11%
2023/07/13	40	57.85	42	57.98	57.30	-2	10,666	-0.02%
2023/07/12	23	56.78	33	56.38	55.00	-10	10,168	-0.10%
2023/07/11	20	55.90	11	55.35	55.70	9	9,857	0.09%
2023/07/10	0	0.00	4	53.95	53.80	-4	9,630	-0.04%
2023/07/07	40	55.17	55	54.27	54.10	-15	9,521	-0.16%
2023/07/06	6	54.65	24	55.74	55.70	-18	9,299	-0.19%
2023/07/05	11	54.64	26	55.02	54.70	-15	9,021	-0.17%
2023/07/04	12	52.74	58.4	52.66	53.60	-46.4	8,640	-0.54%
2023/07/03	72	50.84	90	49.25	51.10	-18	7,928	-0.23%
2023/06/30	20	46.06	26.1	46.24	46.50	-6.1	7,340	-0.08%
2023/06/29	1	43.25	10.6	43.41	43.30	-9.6	6,640	-0.14%
2023/06/28	3.2	41.91	4.2	42.06	41.40	-1	6,404	-0.02%
2023/06/27	0	0.00	0	40.45	40.35	0	6,381	0.00%
2023/06/20	1.2	41.68	0	0.00	41.40	1.2	6,494	0.02%
2023/06/19	0.1	42.65	0.1	43.05	42.25	0	6,502	0.00%
2023/06/16	0.4	42.33	2	42.83	43.00	-1.6	6,511	-0.02%
2023/06/15	2	42.43	0	0.00	42.45	2	6,480	0.03%
2023/06/14	0	0.00	1	42.70	42.70	-1	6,485	-0.02%
2023/06/08	46.8	41.73	2	42.20	41.50	44.8	6,758	0.66%
2023/06/07	0.6	42.38	0	0.00	42.30	0.6	6,742	0.01%
2023/06/06	2.1	42.72	9	42.65	42.65	-6.9	6,759	-0.10%
2023/06/02	1	43.55	10	43.15	43.05	-9	6,782	-0.13%
2023/06/01	9.6	43.70	0	0.00	43.55	9.6	6,780	0.14%
2023/05/31	25	44.99	17.1	44.66	44.50	7.9	6,732	0.12%
2023/05/30	22	44.36	23.2	45.08	45.20	-1.2	6,569	-0.02%
2023/05/29	0	0.00	9.3	43.79	43.85	-9.3	6,305	-0.15%
2023/05/26	2.2	42.40	1	43.65	42.20	1.2	6,247	0.02%
2023/05/25	0	0.00	2.5	43.63	43.25	-2.5	6,220	-0.04%
2023/05/24	5	42.78	1	43.75	43.85	4	6,208	0.06%
2023/05/23	0	0.00	5	43.01	42.85	-5	6,152	-0.08%
2023/05/22	0	0.00	6.9	42.54	42.70	-6.9	6,191	-0.11%
2023/05/19	3	42.45	6	42.83	41.90	-3	6,263	-0.05%
2023/05/18	20	43.04	19	43.08	42.95	1	6,295	0.02%
2023/05/17	39	42.45	32	42.83	42.95	7	6,108	0.11%
2023/05/16	0	0.00	2	41.10	41.25	-2	6,065	-0.03%
2023/05/15	4	41.25	0	0.00	40.80	4	6,372	0.06%
2023/05/12	2	40.30	3.1	40.45	41.35	-1.1	6,350	-0.02%
2023/05/11	15	40.61	2	40.40	39.25	13	6,319	0.21%
2023/05/09	0.1	40.18	0	0.00	39.90	0.1	6,282	0.00%
2023/05/08	0	0.00	0.1	41.24	41.30	-0.1	6,264	0.00%
2023/05/04	0.1	40.45	0	0.00	40.80	0.1	6,627	0.00%
2023/05/02	0	0.00	1	41.15	41.30	-1	6,903	-0.01%
2023/04/28	2	41.25	0	0.00	41.25	2	6,910	0.03%
2023/04/27	4	39.58	0	0.00	39.65	4	6,696	0.06%
2023/04/21	2	41.10	3	40.45	40.20	-1	7,310	-0.01%
2023/04/20	4	42.74	4	42.63	42.85	0	7,429	0.00%
2023/04/19	8	44.74	38.8	45.31	45.40	-30.8	7,285	-0.42%
2023/04/18	13	42.18	6.2	42.64	43.90	6.8	6,706	0.10%
2023/04/17	0	0.00	4	39.73	39.95	-4	6,806	-0.06%
2023/04/14	1	38.80	0	0.00	38.80	1	7,088	0.01%
2023/04/12	0	0.00	0	38.50	38.65	0	7,161	0.00%
2023/04/11	2.1	37.75	0.1	37.92	37.75	2	7,120	0.03%
2023/04/10	0	0.00	0.1	37.35	37.55	-0.1	7,145	0.00%
2023/04/07	0.1	37.02	1	37.30	37.15	-0.9	7,181	-0.01%
2023/03/31	0	37.05	0	0.00	37.15	0	7,204	0.00%
2023/03/30	0	0.00	1	36.75	37.15	-1	7,269	-0.01%
2023/03/27	1	37.60	0	0.00	37.35	1	7,572	0.01%
2023/03/24	0.1	36.95	0	0.00	37.00	0.1	7,605	0.00%
2023/03/16	27	37.02	10	36.70	37.00	17	7,551	0.23%
2023/03/14	1	39.75	1	40.05	39.85	0	7,401	0.00%
2023/03/13	2	39.90	6.7	41.06	41.45	-4.7	7,325	-0.06%
2023/03/10	0	0.00	24.2	40.68	40.40	-24.2	7,281	-0.33%
2023/03/09	1	40.35	2	40.90	41.00	-1	7,308	-0.01%
2023/03/07	3	40.90	8	40.95	41.10	-5	7,709	-0.06%
2023/03/06	0.1	40.40	1	40.60	40.55	-0.9	7,721	-0.01%
2023/03/02	1	40.05	6	39.98	40.20	-5	7,791	-0.06%
2023/03/01	10	39.50	21	39.72	39.70	-11	7,732	-0.14%
2023/02/24	15	39.55	2	39.10	39.15	13	7,673	0.17%
2023/02/22	11	38.83	0	0.00	38.90	11	7,635	0.14%
2023/02/21	1	39.95	0	0.00	39.60	1	7,611	0.01%
2023/02/20	0	0.00	25	40.25	40.40	-25	7,538	-0.33%
2023/02/17	11	40.37	1.8	40.10	39.80	9.2	7,470	0.12%
2023/02/16	21	40.06	1	40.10	40.10	20	7,411	0.27%
2023/02/15	0	0.00	3	39.48	39.60	-3	7,402	-0.04%
2023/02/14	4	39.38	24	39.35	39.20	-20	7,415	-0.27%
2023/02/13	30	39.64	16	39.53	39.85	14	7,365	0.19%
2023/02/10	1	38.70	0	0.00	38.00	1	7,052	0.01%
2023/02/09	3	38.30	0	0.00	38.55	3	7,002	0.04%
2023/02/08	4.1	38.67	1	38.85	38.85	3.1	6,908	0.04%
2023/02/06	1	37.40	20	37.61	37.45	-19	6,746	-0.28%
2023/02/03	2	38.53	3	38.32	38.20	-1	6,678	-0.01%
2023/02/02	4	39.61	38	39.46	38.40	-34	6,569	-0.52%
2023/02/01	66	38.16	13	38.23	38.20	53	6,158	0.86%
2023/01/30	0	0.00	1	36.25	36.50	-1	5,826	-0.02%
2023/01/17	12	35.30	12	35.00	35.00	0	5,750	0.00%
2023/01/16	1	35.00	0	0.00	35.00	1	5,719	0.02%
2023/01/13	0	0.00	74	36.41	35.80	-74	5,644	-1.31%
2023/01/12	20	36.25	20.4	36.64	36.80	-0.4	5,549	-0.01%
2023/01/11	86.1	37.52	38	37.27	36.15	48.1	5,374	0.89%
2023/01/10	23	36.97	9	37.83	39.00	14	4,943	0.28%
2023/01/09	14.1	37.30	25	36.91	36.70	-11	4,636	-0.24%
2023/01/06	28.1	36.75	17	37.21	36.90	11.1	4,523	0.24%
2023/01/05	16	37.85	33.7	38.05	37.85	-17.7	4,255	-0.42%
2023/01/04	37	36.19	30	36.94	38.15	7	3,886	0.18%
2023/01/03	13.1	35.24	12	35.70	34.70	1.1	3,545	0.03%
2022/12/26	0	0.00	10	34.00	33.95	-10	3,333	-0.30%
2022/12/23	13	33.92	3	34.40	33.85	10	3,324	0.30%
2022/12/22	9	34.59	0	0.00	34.65	9	3,365	0.27%
2022/12/20	5	34.81	4	34.25	33.75	1	3,242	0.03%
2022/12/19	11.1	34.34	12	33.50	32.90	-1	3,099	-0.03%
2022/12/16	7	34.11	20	33.76	33.75	-13	3,065	-0.42%
2022/12/15	1.2	33.52	16	33.43	33.25	-14.8	3,035	-0.49%
2022/12/14	14	33.33	2	32.90	33.45	12	3,044	0.39%
2022/12/13	26	33.17	0	0.00	32.80	26	3,015	0.86%
2022/12/01	0	0.00	12	32.77	32.65	-12	2,817	-0.43%
2022/11/30	3	32.85	0	0.00	32.75	3	2,764	0.11%
2022/11/29	26	35.41	11.9	34.18	33.85	14.1	2,614	0.54%
2022/11/25	0	0.00	0	32.23	33.55	0	2,214	0.00%
2022/11/24	0	0.00	0	31.87	31.85	0	2,037	0.00%
2022/11/21	1	32.05	0	31.90	31.90	1	2,123	0.05%
2022/11/17	0.3	32.00	0	31.85	32.70	0.3	2,142	0.01%
2022/11/16	0	0.00	10	32.00	31.75	-10	2,118	-0.47%
2022/11/15	0	0.00	2	32.45	32.10	-2	2,144	-0.09%
2022/11/14	10	32.35	0	0.00	32.55	10	2,178	0.46%
2022/11/11	2	31.55	11	31.98	32.30	-9	2,325	-0.39%
2022/11/10	0	0.00	1	31.55	31.55	-1	2,427	-0.04%
2022/11/09	0	0.00	7	30.91	30.80	-7	2,382	-0.29%
2022/11/08	6	29.95	3	29.95	29.95	3	2,325	0.13%
2022/11/07	3	27.25	0	0.00	27.25	3	2,339	0.13%
2022/11/03	0	0.00	2	26.75	26.95	-2	2,472	-0.08%
2022/11/02	4.2	26.51	2	26.25	26.60	2.2	2,543	0.09%
2022/11/01	2	26.00	2	25.80	26.00	0	2,733	0.00%
2022/10/31	2	25.65	0	0.00	25.65	2	2,911	0.07%
2022/10/28	1	25.85	4	25.95	25.30	-3	2,938	-0.10%
2022/10/27	3	26.12	0	0.00	26.15	3	2,984	0.10%
2022/10/26	0	25.63	0	0.00	25.55	0	3,006	0.00%
2022/10/25	0	0.00	3	26.78	26.35	-3	3,038	-0.10%
2022/10/24	4	27.39	2	27.73	27.15	2	3,106	0.06%
2022/10/21	0	0.00	3	27.18	26.95	-3	3,171	-0.09%
2022/10/20	3	27.05	1	26.90	27.05	2	3,249	0.06%
2022/10/19	3	27.13	4	27.23	26.95	-1	3,262	-0.03%
2022/10/18	2	27.30	2	27.48	27.15	0	3,296	0.00%
2022/10/17	2	27.05	1	26.35	27.05	1	3,360	0.03%
2022/10/14	1	26.85	0	0.00	26.85	1	3,419	0.03%
2022/10/13	0	0.00	2	26.15	25.40	-2	3,405	-0.06%
2022/10/12	2	26.15	0	0.00	25.85	2	3,423	0.06%
2022/09/28	0	24.65	4	25.80	24.20	-4	3,449	-0.12%
2022/09/27	4	26.25	0	0.00	26.20	4	3,484	0.12%
2022/09/26	0	26.25	2	27.20	26.20	-2	3,488	-0.06%
2022/09/23	1	28.16	1	28.65	28.00	0	3,518	0.00%
2022/09/22	2	29.00	0	0.00	29.00	2	3,523	0.06%
2022/09/20	0	29.65	0	0.00	29.40	0	3,510	0.00%
2022/09/19	0	29.75	0	30.70	30.30	0	3,437	0.00%
2022/09/16	0	0.00	5.1	30.55	30.55	-5.1	3,389	-0.15%
2022/09/15	7	30.29	1	30.55	30.25	6	3,375	0.18%
2022/09/14	0	0.00	0	30.25	30.60	0	3,346	0.00%
2022/09/13	0	0.00	4	30.39	30.25	-4	3,330	-0.12%
2022/09/12	11	28.82	16.1	29.03	30.05	-5.1	3,279	-0.15%
2022/09/08	6.2	28.27	3	28.05	28.65	3.2	3,216	0.10%
2022/09/07	0.8	27.65	3	27.50	27.75	-2.2	3,230	-0.07%
2022/09/06	7	27.59	4	27.79	27.70	3	3,233	0.09%
2022/09/05	0	0.00	3	28.10	27.40	-3	3,233	-0.09%
2022/09/02	3	27.80	0	0.00	27.80	3	3,239	0.09%
2022/09/01	0	27.90	4	27.80	27.55	-4	3,243	-0.12%
2022/08/31	3	27.73	3	27.72	28.00	0	3,307	0.00%
2022/08/30	4	27.62	2	27.60	27.60	2	3,423	0.06%
2022/08/29	0	27.41	0	0.00	27.25	0	3,425	0.00%
2022/08/26	2	28.65	2	28.75	28.65	0	3,401	0.00%
2022/08/25	2	28.55	2	28.20	28.55	0	3,386	0.00%
2022/08/24	0	28.78	4	28.88	28.45	-4	3,377	-0.12%
2022/08/23	6	28.71	1	28.90	28.70	5	3,354	0.15%
2022/08/22	1	28.80	3	29.30	28.80	-2	3,353	-0.06%
2022/08/19	4	29.58	4	29.41	29.60	0	3,326	0.00%
2022/08/18	3	28.95	3	28.82	29.10	0	3,278	0.00%
2022/08/17	3	29.13	5	29.34	28.90	-2	3,247	-0.06%
2022/08/16	4	28.98	0	0.00	28.90	4	3,224	0.12%
2022/08/15	0	28.61	2	28.43	28.60	-2	3,200	-0.06%
2022/08/12	0	0.00	2	29.10	29.05	-2	3,161	-0.06%
2022/08/11	3	29.15	3	28.98	29.15	0	3,145	0.00%
2022/08/10	6	28.83	0	0.00	28.95	6	3,098	0.19%
2022/08/09	25.1	29.16	21	29.23	28.60	4.1	3,034	0.13%
2022/08/08	14	31.87	18	31.83	31.55	-4	2,837	-0.14%
2022/08/05	2	31.12	0	0.00	31.15	2	2,609	0.08%
2022/08/04	2	30.70	2	30.73	31.35	0	2,596	0.00%
2022/08/03	2	31.20	0	0.00	30.70	2	2,596	0.08%
2022/08/02	1	31.40	2	31.33	31.05	-1	2,562	-0.04%
2022/08/01	0	0.00	1	31.25	30.90	-1	2,503	-0.04%
2022/07/29	1	31.05	1	31.00	31.05	0	2,557	0.00%
2022/07/28	7	31.19	3	31.62	30.80	4	2,583	0.15%
2022/07/27	6	30.76	7	31.41	31.55	-1	2,420	-0.04%
2022/07/26	0	0.00	1	29.95	29.95	-1	2,296	-0.04%
2022/07/25	1	30.00	0	29.86	30.00	1	2,285	0.04%
2022/07/22	0	0.00	3	29.50	29.35	-3	2,260	-0.13%
2022/07/21	1	29.40	17	29.31	29.40	-16	2,289	-0.70%
2022/07/20	1	29.30	1	29.40	29.30	0	2,296	0.00%
2022/07/19	4	28.85	1	28.85	28.80	3	2,283	0.13%
2022/07/18	4	28.56	2	28.40	28.50	2	2,348	0.09%
2022/07/15	17	27.49	2	27.15	27.45	15	2,359	0.64%
2022/07/14	2	27.25	2	25.80	27.25	0	2,335	0.00%
2022/07/13	2	26.15	0	0.00	26.15	2	2,298	0.09%
2022/07/08	0	0.00	2	25.40	26.20	-2	2,181	-0.09%
2022/07/07	2	25.25	0	0.00	25.25	2	2,166	0.09%
2022/07/06	0	0.00	2	23.85	23.30	-2	2,151	-0.09%
2022/07/05	2	23.45	2	24.35	23.70	0	2,173	0.00%
2022/07/04	7	24.08	5	23.99	23.75	2	2,140	0.09%
2022/07/01	0	24.20	0	0.00	24.00	0	2,161	0.00%
2022/06/30	0	0.00	2	27.28	26.60	-2	2,117	-0.09%
2022/06/29	2	27.60	0	0.00	27.60	2	2,115	0.10%
2022/06/28	0	0.00	2	28.20	27.75	-2	2,119	-0.09%
2022/06/27	2.1	28.30	3	28.25	28.20	-0.9	2,134	-0.04%
2022/06/24	5	27.82	6	27.73	27.85	-1	2,138	-0.05%
2022/06/23	4	27.30	0	0.00	27.30	4	2,147	0.19%
2022/06/22	0	0.00	4	27.85	26.90	-4	2,194	-0.18%
2022/06/21	6	27.07	2	26.58	27.55	4	2,197	0.18%
2022/06/20	0	0.00	2	27.15	25.85	-2	2,193	-0.09%
2022/06/17	5	27.02	3	27.10	27.65	2	2,183	0.09%
2022/06/16	0	0.00	4	28.45	27.40	-4	2,177	-0.18%
2022/06/15	5	27.94	4	27.84	27.90	1	2,170	0.05%
2022/06/14	6	27.35	3	27.42	27.70	3	2,196	0.14%
2022/06/08	1	27.90	1	28.15	29.40	0	2,176	0.00%
2022/06/07	0	0.00	4	27.71	27.75	-4	2,069	-0.19%
2022/06/06	4	27.70	3	27.62	27.70	1	2,079	0.05%
2022/06/02	3	27.65	6	27.80	27.65	-3	2,115	-0.14%
2022/06/01	8	27.80	3	27.87	27.80	5	2,160	0.23%
2022/05/31	1	27.60	3	27.60	27.65	-2	2,190	-0.09%
2022/05/30	3	27.50	3	27.30	27.50	0	2,215	0.00%
2022/05/27	3	27.03	0	0.00	27.00	3	2,214	0.14%
2022/05/26	0	0.00	3	27.23	26.85	-3	2,224	-0.13%
2022/05/25	3	26.95	0	0.00	27.10	3	2,248	0.13%
2022/05/24	0	0.00	1	27.20	26.65	-1	2,302	-0.04%
2022/05/23	12	27.24	1	27.25	27.10	11	2,370	0.46%
2022/05/20	0	0.00	4	26.85	27.35	-4	2,421	-0.17%
2022/05/19	4	26.53	3	26.32	26.65	1	2,432	0.04%
2022/05/18	3	26.88	6	27.24	26.85	-3	2,496	-0.12%
2022/05/17	6	26.76	12	26.49	26.80	-6	2,583	-0.23%
2022/05/16	2	26.20	4	26.24	26.20	-2	2,621	-0.08%
2022/05/13	7	25.83	4	25.79	25.90	3	2,675	0.11%
2022/05/12	1	25.60	0	0.00	25.35	1	2,734	0.04%
2022/05/11	0	0.00	3	27.52	26.50	-3	2,736	-0.11%
2022/05/10	4	28.43	1	28.75	28.50	3	2,712	0.11%
2022/05/09	2	29.48	0	0.00	28.60	2	2,767	0.07%
2022/05/06	0	0.00	1	29.60	30.40	-1	2,848	-0.04%
2022/05/05	4	30.59	0	0.00	30.40	4	2,806	0.14%
2022/05/04	1	29.65	2	29.40	29.75	-1	2,735	-0.04%
2022/05/03	2	29.25	2	28.60	29.25	0	2,730	0.00%
2022/04/29	3	28.52	2	28.85	28.50	1	2,722	0.04%
2022/04/28	4	28.36	4	28.30	28.30	0	2,793	0.00%
2022/04/27	2	27.90	1	28.30	27.90	1	2,779	0.04%
2022/04/26	1	29.10	0	0.00	29.10	1	2,755	0.04%
2022/04/25	0	0.00	26	29.83	29.00	-26	2,756	-0.94%
2022/04/22	27	30.69	0	0.00	31.10	27	2,748	0.98%
2022/04/21	31	30.13	34	30.22	30.30	-3	2,660	-0.11%
2022/04/20	1	28.60	2	28.65	28.60	-1	2,601	-0.04%
2022/04/19	3	28.50	1	28.40	28.40	2	2,674	0.07%
2022/04/11	0	0.00	1	29.25	28.50	-1	3,066	-0.03%
2022/04/08	1	30.35	0	0.00	30.35	1	3,096	0.03%
2022/04/06	0	0.00	1	30.45	30.75	-1	3,561	-0.03%
2022/04/01	1	30.55	0	0.00	30.55	1	3,704	0.03%
2022/03/31	0	0.00	1	30.60	30.30	-1	3,759	-0.03%
2022/03/30	1	30.60	0	0.00	30.60	1	3,839	0.03%
2022/03/25	0	0.00	1	29.70	30.55	-1	4,065	-0.02%
2022/03/24	1	29.75	1	29.60	29.75	0	4,146	0.00%
2022/03/23	1	29.65	1	30.00	29.65	0	4,743	0.00%
2022/03/22	1	29.60	1	29.20	29.60	0	5,160	0.00%
2022/03/21	1	29.25	0	0.00	29.25	1	6,001	0.02%
2022/03/18	2	28.90	2	29.10	29.15	0	6,652	0.00%
2022/03/17	2	29.13	0	0.00	29.25	2	7,471	0.03%
2022/03/16	0	0.00	2	29.08	28.80	-2	7,739	-0.03%
2022/03/15	1	29.30	0	0.00	29.20	1	7,791	0.01%
2022/03/14	1	30.20	1	30.25	30.20	0	7,821	0.00%
2022/03/10	1	30.70	0	0.00	30.70	1	7,923	0.01%
2022/03/03	0	0.00	1	32.55	32.00	-1	9,062	-0.01%
2022/03/02	1	32.25	1	32.40	32.25	0	9,148	0.00%
2022/03/01	1	32.55	1	32.20	32.55	0	9,222	0.00%
2022/02/25	1	31.95	0	0.00	31.95	1	9,310	0.01%
2022/02/17	0	0.00	1	33.75	33.70	-1	10,601	-0.01%
2022/02/09	0	0.00	1	32.55	32.70	-1	11,849	-0.01%
2022/02/08	2	32.18	10	32.55	32.50	-8	12,135	-0.07%
2022/02/07	0	0.00	2	30.05	31.10	-2	12,402	-0.02%
2022/01/26	2	29.35	4	29.20	29.35	-2	13,043	-0.02%
2022/01/25	0	0.00	7	30.04	29.15	-7	13,813	-0.05%
2022/01/24	1	30.15	4	29.15	30.15	-3	14,080	-0.02%
2022/01/21	2	30.10	4	30.66	29.80	-2	14,235	-0.01%
2022/01/20	3	31.50	0	0.00	31.50	3	14,716	0.02%
2022/01/18	2	31.80	13	32.01	31.50	-11	15,224	-0.07%
2022/01/17	5	32.36	5	32.00	32.40	0	15,327	0.00%
2022/01/14	5	31.10	5	30.95	31.10	0	15,287	0.00%
2022/01/12	0	0.00	5	32.35	31.70	-5	15,217	-0.03%
2022/01/07	1	32.75	1	32.90	32.95	0	15,020	0.00%
2022/01/06	4	33.80	1	33.45	33.10	3	14,936	0.02%
2022/01/05	0	0.00	2	34.85	34.20	-2	14,838	-0.01%
2022/01/04	2	34.80	2	35.03	34.80	0	14,758	0.00%
2022/01/03	1	34.85	0	0.00	34.85	1	14,717	0.01%
2021/12/30	0	0.00	13	35.47	35.05	-13	14,674	-0.09%
2021/12/29	14	35.48	6	36.21	35.85	8	14,539	0.06%
2021/12/28	26	34.97	5	35.16	34.80	21	14,164	0.15%
2021/12/27	2	34.30	2	34.40	34.30	0	14,043	0.00%
2021/12/24	2	34.05	2	34.65	34.05	0	13,992	0.00%
2021/12/23	2	34.40	1	34.75	34.35	1	13,924	0.01%
2021/12/22	3	34.42	2	35.05	34.45	1	13,856	0.01%
2021/12/21	2	34.60	2	35.03	34.60	0	13,780	0.00%
2021/12/20	4	34.88	1	35.00	34.85	3	13,655	0.02%
2021/12/17	23	37.15	36	35.87	34.80	-13	13,513	-0.10%
2021/12/16	29	37.41	24	36.33	36.40	5	12,900	0.04%
2021/12/15	21	36.03	65	37.19	37.15	-44	12,473	-0.35%
2021/12/14	37	35.79	34	35.90	35.55	3	11,620	0.03%
2021/12/13	59	34.98	47	35.27	36.95	12	10,959	0.11%
2021/12/10	63	33.83	42	33.92	34.35	21	10,117	0.21%
2021/12/09	7	33.29	9	33.08	33.00	-2	9,808	-0.02%
2021/12/08	1	33.00	0	0.00	32.40	1	9,717	0.01%
2021/12/07	10	32.29	1	32.10	32.70	9	9,647	0.09%
2021/12/06	0.5	32.00	0	0.00	31.90	0.5	9,585	0.01%
2021/12/03	0.5	32.25	0	0.00	32.30	0.5	9,553	0.01%
2021/12/02	0	0.00	1	33.20	32.00	-1	9,513	-0.01%
2021/12/01	5	33.12	4	33.00	33.00	1	9,401	0.01%
2021/11/30	15	34.53	13	33.64	33.85	2	9,268	0.02%
2021/11/29	2	33.80	0	0.00	33.90	2	8,606	0.02%
2021/11/23	0	0.00	1	33.85	32.90	-1	8,030	-0.01%
2021/11/22	22	33.90	6	33.84	34.50	16	7,800	0.21%
2021/11/19	1	32.70	0	0.00	32.70	1	7,347	0.01%
2021/11/17	3	33.25	2	33.28	32.95	1	7,145	0.01%
2021/11/16	1	34.25	8	33.71	33.25	-7	6,923	-0.10%
2021/11/15	0	0.00	2	33.15	33.60	-2	6,507	-0.03%
2021/11/12	2	32.90	30	32.93	32.00	-28	6,142	-0.46%
2021/11/11	30	33.18	0	0.00	33.65	30	5,978	0.50%
2021/11/10	0	0.00	8	32.48	32.15	-8	5,654	-0.14%
2021/11/08	2	32.45	4	32.56	31.85	-2	5,313	-0.04%
2021/11/05	0	0.00	12	31.78	31.70	-12	5,067	-0.24%
2021/11/04	1	33.40	47	33.19	33.40	-46	4,765	-0.97%
2021/11/03	51	34.06	16.3	34.01	34.00	34.7	4,395	0.79%
2021/11/02	11	34.11	31	33.40	32.45	-20	3,723	-0.54%
2021/11/01	6	30.80	16	30.71	31.80	-10	2,947	-0.34%
2021/10/29	11	30.61	3	30.55	31.20	8	2,662	0.30%
2021/10/28	4	30.89	22	30.50	30.65	-18	2,475	-0.73%
2021/10/27	20	29.81	0	0.00	30.10	20	1,917	1.04%
2021/10/26	3	27.00	1	26.50	27.40	2	1,606	0.12%
2021/10/25	1	26.65	4	24.91	26.65	-3	1,444	-0.21%
2021/10/22	6	24.74	7	24.83	24.80	-1	1,324	-0.08%
2021/10/21	3	24.62	1	24.80	24.60	2	1,339	0.15%
2021/10/20	0	0.00	3	24.65	24.60	-3	1,346	-0.22%
2021/10/19	3	24.55	1	24.55	24.55	2	1,361	0.15%
2021/10/18	2	24.23	1	24.70	24.05	1	1,401	0.07%
2021/10/15	1	24.70	2	24.70	24.80	-1	1,428	-0.07%
2021/10/14	5	24.20	5	24.54	24.40	0	1,448	0.00%
2021/10/13	3	24.40	3	24.43	24.40	0	1,483	0.00%
2021/10/12	2	24.10	1	24.20	24.10	1	1,503	0.07%
2021/10/08	1	24.50	1	24.25	24.50	0	1,519	0.00%
2021/10/07	0	0.00	3	23.43	23.85	-3	1,536	-0.20%
2021/10/06	0	0.00	4	23.05	22.45	-4	1,579	-0.25%
2021/10/05	4	22.88	0	0.00	22.95	4	1,656	0.24%
2021/10/04	2	24.10	2	23.88	22.65	0	1,662	0.00%
2021/10/01	2	24.38	2	24.83	23.95	0	1,650	0.00%
2021/09/30	2	25.10	5	24.57	25.10	-3	1,666	-0.18%
2021/09/29	7	24.21	2	24.28	24.25	5	1,702	0.29%
2021/09/28	7	24.32	6	24.47	24.55	1	1,722	0.06%
2021/09/27	18	24.39	4	24.36	24.40	14	1,734	0.81%
2021/09/24	0	0.00	4	24.00	24.05	-4	1,784	-0.22%
2021/09/23	2	23.60	0	0.00	23.60	2	1,804	0.11%
2021/09/22	1	23.35	0	0.00	23.35	1	1,861	0.05%
2021/09/17	0	0.00	1	23.95	23.95	-1	1,878	-0.05%
2021/09/16	1	23.65	0	0.00	23.35	1	1,921	0.05%
2021/09/14	0	0.00	1	23.90	23.90	-1	2,004	-0.05%
2021/09/13	0	0.00	2	24.20	24.00	-2	2,025	-0.10%
2021/09/10	3	24.05	1	24.15	24.05	2	2,075	0.10%
2021/09/09	0	0.00	1	23.85	23.95	-1	2,109	-0.05%
2021/09/06	1	24.95	3	25.02	24.55	-2	2,154	-0.09%
2021/09/03	5	25.32	1	25.45	25.25	4	2,166	0.18%
2021/09/02	1	25.55	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	3	25.58	26.20	-3	2,236	-0.13%
2021/08/31	2	25.10	1	25.40	25.30	1	2,239	0.04%
2021/08/30	1	25.35	2	25.58	25.35	-1	2,283	-0.04%
2021/08/27	4	25.60	1	25.45	25.30	3	2,327	0.13%
2021/08/26	1	25.70	5	25.80	25.50	-4	2,373	-0.17%
2021/08/25	5	26.10	1	26.20	26.10	4	2,439	0.16%
2021/08/24	1	25.45	2	25.70	25.50	-1	2,463	-0.04%
2021/08/23	3	25.38	5	25.02	25.65	-2	2,507	-0.08%
2021/08/20	2	24.65	1	24.55	24.15	1	2,528	0.04%
2021/08/19	2	24.53	1	24.90	24.60	1	2,613	0.04%
2021/08/18	2	24.00	4	24.21	25.00	-2	2,640	-0.08%
2021/08/17	1	24.10	0	0.00	24.10	1	2,657	0.04%
2021/08/16	20	24.50	20	25.01	24.45	0	2,662	0.00%
2021/08/13	0	0.00	2	25.65	25.20	-2	2,678	-0.07%
2021/08/12	5	25.90	5	25.90	25.95	0	2,700	0.00%
2021/08/11	23	25.82	0	0.00	25.70	23	2,758	0.83%
2021/08/10	1	26.85	2	27.18	26.70	-1	2,809	-0.04%
2021/08/05	1	26.65	0	0.00	26.65	1	3,094	0.03%
2021/08/04	0	0.00	1	27.00	27.00	-1	3,246	-0.03%
2021/08/03	0	0.00	1	27.40	27.10	-1	3,451	-0.03%
2021/08/02	2	27.45	1	27.30	27.30	1	3,507	0.03%
2021/07/30	0	0.00	1	27.70	27.25	-1	3,589	-0.03%
2021/07/29	1	27.50	1	27.80	27.60	0	3,681	0.00%
2021/07/28	1	27.50	1	28.30	27.50	0	3,747	0.00%
2021/07/27	3	28.48	2	29.15	28.35	1	3,878	0.03%
2021/07/26	2	28.85	3	28.83	28.85	-1	4,037	-0.02%
2021/07/23	4	28.59	1	29.00	28.60	3	4,247	0.07%
2021/07/22	0	0.00	4	28.20	28.40	-4	4,455	-0.09%
2021/07/21	3	27.57	2	28.53	27.55	1	4,773	0.02%
2021/07/20	2	28.45	0	0.00	28.20	2	4,992	0.04%
2021/07/19	1	29.30	2	29.08	29.30	-1	5,176	-0.02%
2021/07/16	1	28.85	1	28.85	28.85	0	5,912	0.00%
2021/07/15	11	28.80	0	0.00	28.80	11	6,130	0.18%
2021/07/14	1	28.55	1	28.20	28.55	0	6,282	0.00%
2021/07/13	2	28.68	3	28.73	28.40	-1	6,402	-0.02%
2021/07/12	2	29.00	3	28.57	29.00	-1	6,794	-0.01%
2021/07/07	1	28.35	0	0.00	28.10	1	7,468	0.01%
2021/07/06	2	28.98	2	29.58	28.65	0	7,592	0.00%
2021/07/05	1	29.55	3	29.32	29.55	-2	7,844	-0.03%
2021/07/02	1	28.90	1	29.00	28.90	0	8,340	0.00%
2021/07/01	1	29.55	1	29.55	28.60	0	8,446	0.00%
2021/06/30	2	29.48	1	29.50	29.35	1	8,485	0.01%
2021/06/29	1	30.30	2	31.25	29.70	-1	8,611	-0.01%
2021/06/28	2	30.85	2	30.60	30.85	0	8,647	0.00%
2021/06/25	1	30.20	1	30.65	30.20	0	8,719	0.00%
2021/06/24	1	30.35	3	30.70	30.40	-2	8,839	-0.02%
2021/06/23	4	30.30	2	30.28	30.30	2	8,897	0.02%
2021/06/22	1	29.30	1	29.55	29.25	0	8,927	0.00%
2021/06/21	2	29.23	0	0.00	29.05	2	9,026	0.02%
2021/06/18	0	0.00	1	30.45	30.20	-1	9,240	-0.01%
2021/06/17	1	30.40	1	30.25	30.40	0	9,486	0.00%
2021/06/11	0	0.00	1	30.40	29.85	-1	11,596	-0.01%
2021/06/10	1	30.25	1	30.40	30.30	0	11,688	0.00%
2021/06/09	0	0.00	1	30.30	30.20	-1	11,698	-0.01%
2021/06/04	3	30.12	0	0.00	29.90	3	11,870	0.03%
2021/06/03	0	0.00	2	30.95	30.85	-2	12,032	-0.02%
2021/06/02	3	30.28	0	0.00	30.35	3	12,054	0.02%
2021/06/01	2	31.00	0	0.00	30.90	2	12,057	0.02%
2021/05/28	0	0.00	3	30.17	30.55	-3	12,145	-0.02%
2021/05/27	2	29.75	2	29.73	29.75	0	12,171	0.00%
2021/05/26	22	29.51	0	0.00	29.65	22	12,161	0.18%
2021/05/25	5	29.45	5	29.70	29.50	0	12,202	0.00%
2021/05/24	0	0.00	3	28.25	29.10	-3	12,254	-0.02%
2021/05/21	2	28.15	0	0.00	28.15	2	12,352	0.02%
2021/05/20	4	28.04	5	28.06	27.55	-1	12,445	-0.01%
2021/05/19	3	28.07	4	28.11	28.10	-1	12,562	-0.01%
2021/05/18	17	27.16	1	27.10	27.65	16	12,706	0.13%
2021/05/14	5	27.80	5	27.25	27.25	0	12,678	0.00%
2021/05/13	0	0.00	1	24.95	27.40	-1	12,643	-0.01%
2021/05/12	21	27.25	2	28.75	27.25	19	12,565	0.15%
2021/05/11	70	30.38	3	30.27	30.25	67	12,569	0.53%
2021/05/10	2	34.43	2	34.55	33.60	0	12,477	0.00%
2021/05/07	16	33.31	4	33.75	34.90	12	12,601	0.10%
2021/05/06	4	33.88	4	33.28	32.50	0	12,671	0.00%
2021/05/05	4	34.28	4	34.70	34.30	0	12,613	0.00%
2021/05/04	22	34.96	2	32.80	34.15	20	12,701	0.16%
2021/05/03	3	36.65	2	36.93	35.85	1	12,767	0.01%
2021/04/29	7	39.24	3	40.00	38.40	4	12,792	0.03%
2021/04/28	3	40.72	1	40.25	40.25	2	12,866	0.02%
2021/04/27	5	40.57	21	41.09	40.85	-16	13,042	-0.12%
2021/04/26	1	39.70	1	40.50	40.25	0	13,061	0.00%
2021/04/23	4	39.90	0	0.00	39.70	4	13,285	0.03%
2021/04/22	30	41.54	32	40.58	40.10	-2	13,773	-0.01%
2021/04/21	11	39.84	2	39.70	39.85	9	14,141	0.06%
2021/04/20	0	0.00	2	39.80	39.60	-2	14,373	-0.01%
2021/04/19	3	38.85	1	39.35	38.75	2	15,418	0.01%
2021/04/16	1	40.15	7	39.92	39.55	-6	15,814	-0.04%
2021/04/15	13	39.87	6	39.27	39.95	7	16,479	0.04%
2021/04/14	6	38.28	0	0.00	38.15	6	16,602	0.04%
2021/04/13	2	39.45	4	39.43	38.30	-2	16,968	-0.01%
2021/04/12	4	38.58	3	39.35	38.40	1	16,948	0.01%
2021/04/09	6	38.69	15	39.18	39.25	-9	17,440	-0.05%
2021/04/08	1	38.30	14	39.30	40.30	-13	17,428	-0.07%
2021/04/07	0	0.00	3	37.90	38.25	-3	17,461	-0.02%
2021/04/06	1	37.40	10	37.60	37.45	-9	18,866	-0.05%
2021/04/01	9	37.28	1	37.40	37.10	8	19,334	0.04%
2021/03/31	4	37.90	1	38.00	37.85	3	19,722	0.02%
2021/03/29	11	37.76	2	37.45	37.50	9	21,509	0.04%
2021/03/26	0	0.00	6	36.43	36.40	-6	22,311	-0.03%
2021/03/25	2	36.20	0	0.00	35.65	2	23,830	0.01%
2021/03/24	3	35.80	0	0.00	35.80	3	25,025	0.01%
2021/03/23	2	36.40	0	0.00	36.15	2	26,093	0.01%
2021/03/22	1	38.20	10	37.80	37.80	-9	26,222	-0.03%
2021/03/19	36	40.49	26	40.63	39.60	10	26,119	0.04%
2021/03/18	27	39.34	23	39.19	40.25	4	25,229	0.02%
2021/03/17	2	36.40	1	36.00	36.60	1	24,370	0.00%
2021/03/16	1	35.55	0	0.00	35.55	1	24,299	0.00%
2021/03/11	0	0.00	2	35.63	35.95	-2	24,502	-0.01%
2021/03/08	1	34.95	1	35.75	34.95	0	24,903	0.00%
2021/03/05	1	35.15	0	0.00	35.15	1	24,949	0.00%
2021/02/25	2	36.65	0	0.00	36.65	2	25,031	0.01%
2021/02/24	0	0.00	2	37.68	37.10	-2	25,043	-0.01%
2021/02/23	1	37.80	0	0.00	37.80	1	25,055	0.00%
2021/02/18	32	37.36	2	36.85	38.20	30	24,740	0.12%
2021/02/04	0	0.00	1	36.00	35.55	-1	24,526	0.00%
2021/02/03	1	36.00	1	36.00	36.00	0	24,549	0.00%
2021/02/02	1	35.70	2	36.20	35.70	-1	24,531	0.00%
2021/02/01	2	35.48	0	0.00	35.45	2	24,415	0.01%
2021/01/29	45	36.26	1	36.30	35.50	44	24,313	0.18%
2021/01/28	1	35.80	8	36.01	35.80	-7	24,143	-0.03%
2021/01/27	13	35.93	19	36.49	36.10	-6	24,017	-0.02%
2021/01/26	6	36.07	0	0.00	36.05	6	23,964	0.03%
2021/01/25	8	37.04	8	37.48	37.25	0	23,878	0.00%
2021/01/22	0	0.00	28	36.73	37.45	-28	23,720	-0.12%
2021/01/21	63	37.32	55	37.89	36.75	8	23,559	0.03%
2021/01/20	10	36.74	5	37.12	36.50	5	23,326	0.02%
2021/01/19	13	38.93	12	39.61	38.15	1	23,052	0.00%
2021/01/18	16	39.03	47	39.74	39.00	-31	22,831	-0.14%
2021/01/15	111	42.49	106	41.43	41.00	5	22,491	0.02%	大買/大賣/
2021/01/14	120	44.31	41	43.72	43.50	79	22,488	0.35%	大買/
2021/01/13	26	42.34	23	42.48	41.70	3	21,737	0.01%
2021/01/12	8	43.60	65	42.23	42.85	-57	21,315	-0.27%
2021/01/11	0	0.00	30	42.80	42.65	-30	20,131	-0.15%
2021/01/08	30	43.27	3	40.47	40.55	27	19,633	0.14%
2021/01/07	50	39.95	0	0.00	39.80	50	18,574	0.27%
2021/01/06	2	39.18	0	0.00	38.55	2	18,306	0.01%
2021/01/05	0	0.00	10	39.80	40.35	-10	18,040	-0.06%
2021/01/04	15	40.62	26	40.01	40.75	-11	17,867	-0.06%
2020/12/31	5	38.21	16	38.02	38.15	-11	17,309	-0.06%
2020/12/30	1	38.35	2	39.08	38.35	-1	17,109	-0.01%
2020/12/29	47	38.87	69	38.12	38.25	-22	16,723	-0.13%
2020/12/28	5	35.90	0	0.00	36.00	5	15,251	0.03%
2020/12/25	66	36.66	47	36.49	36.65	19	14,758	0.13%
2020/12/24	19	35.94	25	35.32	36.25	-6	14,288	-0.04%
2020/12/23	144	33.97	31	34.91	36.05	113	13,292	0.85%	大買/鉅額交易
2020/12/22	23	34.10	17	34.32	32.80	6	12,574	0.05%
2020/12/21	126	33.17	131	33.83	33.55	-5	11,724	-0.04%	大買/大賣/
2020/12/18	2	31.98	19	32.74	33.25	-17	10,285	-0.17%
2020/12/17	30	30.08	2	29.78	30.25	28	9,150	0.31%
2020/12/16	0	0.00	17	26.16	27.50	-17	8,098	-0.21%
2020/12/15	4	25.78	0	0.00	25.00	4	7,823	0.05%
2020/12/14	3	26.17	0	0.00	26.25	3	7,915	0.04%
2020/12/11	2	25.48	2	25.75	25.85	0	7,962	0.00%
2020/12/10	0	0.00	3	27.28	26.75	-3	7,917	-0.04%
2020/12/09	1	26.85	2	26.83	26.85	-1	8,019	-0.01%
2020/12/08	11	26.83	0	0.00	26.90	11	8,289	0.13%
2020/12/07	0	0.00	2	27.18	26.10	-2	8,353	-0.02%
2020/12/04	14	27.63	2	27.63	27.05	12	8,439	0.14%
2020/12/03	2	26.85	3	26.18	27.00	-1	8,639	-0.01%
2020/12/02	3	26.10	6	26.13	26.10	-3	9,256	-0.03%
2020/12/01	3	25.75	3	25.35	25.75	0	9,645	0.00%
2020/11/30	3	25.25	1	25.50	25.25	2	10,792	0.02%
2020/11/27	2	25.03	6	24.88	25.25	-4	11,261	-0.04%
2020/11/26	5	24.95	2	25.00	24.90	3	11,479	0.03%
2020/11/25	3	24.77	3	24.82	24.80	0	11,619	0.00%
2020/11/24	2	24.65	2	25.30	24.65	0	11,937	0.00%
2020/11/23	2	25.15	2	24.95	25.15	0	12,474	0.00%
2020/11/20	2	24.80	3	24.40	24.80	-1	12,444	-0.01%
2020/11/19	3	24.17	2	24.30	24.15	1	12,460	0.01%
2020/11/18	2	24.13	1	24.10	24.15	1	12,477	0.01%
2020/11/17	0.7	23.95	0	0.00	23.95	0.7	12,564	0.01%
2020/11/16	0.3	24.15	4	24.29	24.20	-3.7	12,779	-0.03%
2020/11/13	4	23.98	7	24.20	24.15	-3	13,225	-0.02%
2020/11/12	5	23.96	3	24.37	23.80	2	13,343	0.01%
2020/11/11	3	24.02	14	23.99	24.10	-11	13,334	-0.08%
2020/11/10	15	23.84	5	23.88	23.65	10	13,338	0.07%
2020/11/09	2	23.60	0	0.00	23.60	2	13,353	0.01%
2020/11/06	0	0.00	2	23.25	23.20	-2	13,380	-0.01%
2020/11/05	1.1	23.06	2	23.50	23.05	-0.9	13,431	-0.01%
2020/11/04	3	23.20	3	23.43	23.35	0	13,422	0.00%
2020/11/03	52.9	23.19	54	23.13	23.25	-1.1	13,424	-0.01%
2020/11/02	54	22.98	50	22.93	22.70	4	13,424	0.03%
2020/10/30	1	22.55	2	23.30	22.55	-1	13,365	-0.01%
2020/10/29	3	23.08	4	23.10	23.20	-1	13,389	-0.01%
2020/10/28	1	23.65	1	23.60	23.55	0	13,387	0.00%
2020/10/27	1	23.45	0	0.00	23.45	1	13,326	0.01%
2020/10/26	0	0.00	1	24.00	23.65	-1	13,214	-0.01%
2020/10/23	1	24.00	0	0.00	24.00	1	13,074	0.01%
2020/10/22	10	25.35	1	24.20	24.25	9	12,983	0.07%
2020/10/21	17	25.60	17	26.01	26.55	0	12,328	0.00%
2020/10/20	2	24.15	2	23.95	24.15	0	11,968	0.00%
2020/10/19	2	23.85	0	0.00	23.85	2	11,935	0.02%
2020/10/16	0	0.00	2	24.13	23.80	-2	11,960	-0.02%
2020/10/15	2	24.33	3	24.73	24.30	-1	11,933	-0.01%
2020/10/14	1	24.40	1	24.10	24.40	0	11,897	0.00%
2020/10/13	3	24.67	3	24.27	23.95	0	11,794	0.00%
2020/10/12	3	25.33	1	25.45	25.35	2	11,516	0.02%
2020/10/08	1	25.30	0	0.00	25.30	1	11,438	0.01%
2020/10/07	1	25.30	3	25.35	25.50	-2	11,380	-0.02%
2020/10/06	2	25.15	1	24.80	25.15	1	11,320	0.01%
2020/10/05	1	24.50	1	24.40	24.50	0	11,213	0.00%
2020/09/30	1	24.75	2	24.30	24.75	-1	11,203	-0.01%
2020/09/29	4	24.19	4.2	24.25	23.80	-0.2	11,248	0.00%
2020/09/28	2.2	24.50	2	24.35	24.50	0.2	11,260	0.00%
2020/09/25	2	23.55	0	0.00	23.55	2	11,270	0.02%
2020/09/24	0	0.00	3	24.90	24.40	-3	11,254	-0.03%
2020/09/23	3	25.10	2	25.00	25.10	1	11,214	0.01%
2020/09/22	2	24.93	0	0.00	24.70	2	11,382	0.02%
2020/09/18	2	26.05	3	25.85	25.80	-1	11,586	-0.01%
2020/09/17	8	25.76	8	25.87	26.20	0	11,488	0.00%
2020/09/16	4	24.88	3	25.20	25.05	1	11,234	0.01%
2020/09/15	1	24.85	1	24.60	24.60	0	11,118	0.00%
2020/09/10	0	0.00	2	27.15	26.75	-2	10,497	-0.02%
2020/09/09	8	26.23	8	26.19	26.85	0	10,275	0.00%
2020/09/08	2	26.80	12	27.71	26.80	-10	10,047	-0.10%
2020/09/07	4	27.05	10	28.07	26.55	-6	9,623	-0.06%
2020/09/04	18	27.00	25	27.15	26.50	-7	8,815	-0.08%
2020/09/03	54	26.74	46	26.46	27.05	8	8,244	0.10%
2020/09/02	10	23.90	2	23.50	24.90	8	7,000	0.11%
2020/09/01	11	22.74	22	22.90	22.65	-11	6,496	-0.17%
2020/08/31	10	22.51	18	22.34	22.45	-8	6,234	-0.13%
2020/08/28	13	21.15	1	21.50	21.90	12	6,041	0.20%
2020/08/27	6	21.90	4	20.60	21.90	2	5,673	0.04%
2020/08/26	2	19.95	1	20.30	19.95	1	5,067	0.02%
2020/08/25	0.4	20.20	1	20.05	20.20	-0.6	5,032	-0.01%
2020/08/24	1.6	19.83	1.4	19.54	19.85	0.2	4,915	0.00%
2020/08/21	1.4	19.54	0	0.00	19.55	1.4	4,886	0.03%
2020/08/19	16	20.72	10	21.17	20.90	6	4,736	0.13%
2020/08/18	1	19.85	1	19.75	19.80	0	4,266	0.00%
2020/08/17	1	18.80	2	18.78	18.80	-1	4,145	-0.02%
2020/08/14	2	18.73	0	0.00	18.75	2	4,257	0.05%
2020/08/13	0	0.00	1	18.90	18.10	-1	4,284	-0.02%
2020/08/12	1	18.70	0	0.00	18.70	1	4,213	0.02%
2020/08/11	0	0.00	2	18.20	18.00	-2	4,143	-0.05%
2020/08/10	2	17.95	1	18.05	17.95	1	4,083	0.02%
2020/08/07	0.6	17.90	0	0.00	17.90	0.6	4,085	0.02%
2020/08/06	0	0.00	1	18.30	17.90	-1	4,075	-0.02%
2020/08/05	1	18.00	2.2	18.03	18.00	-1.2	4,059	-0.03%
2020/08/04	2	18.00	1	17.90	18.00	1	4,081	0.02%
2020/08/03	1.6	17.78	4	17.10	17.80	-2.4	4,062	-0.06%
2020/07/31	4	17.05	4	17.06	17.00	0	4,029	0.00%
2020/07/30	4	17.00	3	17.00	17.00	1	4,092	0.02%
2020/07/29	3	16.75	2	16.65	16.75	1	4,108	0.02%
2020/07/28	2	16.55	2	17.20	16.55	0	4,115	0.00%
2020/07/27	2	17.00	0	0.00	17.00	2	4,220	0.05%
2020/07/24	0	0.00	2	18.05	17.45	-2	4,293	-0.05%
2020/07/23	2	18.00	3	18.15	18.00	-1	4,284	-0.02%
2020/07/22	3	18.03	3	18.05	18.05	0	4,288	0.00%
2020/07/21	3	17.80	2	17.65	17.80	1	4,319	0.02%
2020/07/20	2	17.45	0	0.00	17.45	2	4,313	0.05%
2020/07/17	0	0.00	2	17.90	17.30	-2	4,292	-0.05%
2020/07/16	2	17.70	2	17.80	17.70	0	4,294	0.00%
2020/07/15	2	17.65	0	0.00	17.65	2	4,287	0.05%
2020/07/14	0	0.00	2	17.85	17.70	-2	4,294	-0.05%
2020/07/13	2	17.95	0	0.00	17.95	2	4,277	0.05%
2020/07/09	0	0.00	17	18.48	18.45	-17	4,237	-0.40%
2020/07/08	18	19.06	1	19.10	18.70	17	4,216	0.40%
2020/07/07	1	18.35	4	18.53	18.05	-3	4,145	-0.07%
2020/07/06	4	18.98	3	19.05	18.80	1	4,142	0.02%
2020/07/03	2	19.20	1	18.75	19.20	1	4,183	0.02%
2020/07/02	1	18.60	0	0.00	18.60	1	4,055	0.02%
2020/07/01	12	19.15	33	18.89	18.65	-21	3,990	-0.53%
2020/06/30	31	18.33	10	18.38	18.60	21	3,672	0.57%
2020/06/29	0	0.00	2	16.20	16.95	-2	3,300	-0.06%
2020/06/24	2	16.20	2	16.15	16.20	0	3,206	0.00%
2020/06/23	2	16.05	3	16.30	16.05	-1	3,208	-0.03%
2020/06/22	3	16.18	2	16.33	16.15	1	3,210	0.03%
2020/06/19	2	16.43	2	16.43	16.20	0	3,221	0.00%
2020/06/18	2	16.50	2	16.33	16.50	0	3,215	0.00%
2020/06/17	2	16.30	1	16.30	16.30	1	3,198	0.03%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	0	0.00	1	16.35	15.85	-1	3,309	-0.03%
2020/06/12	3	16.13	2	16.23	16.25	1	3,320	0.03%
2020/06/08	0	0.00	18	17.11	17.05	-18	3,396	-0.53%
2020/06/05	2	17.05	4	17.05	17.05	-2	3,375	-0.06%
2020/06/04	18	17.19	22	17.04	17.00	-4	3,470	-0.12%
2020/06/03	2.7	16.70	0	0.00	16.70	2.7	3,412	0.08%
2020/06/02	0.3	16.65	1	16.80	16.70	-0.7	3,385	-0.02%
2020/06/01	1	16.55	0	0.00	16.55	1	3,382	0.03%
2020/05/29	0	0.00	5	16.30	16.25	-5	3,369	-0.15%
2020/05/27	23	16.85	0	0.00	16.75	23	3,387	0.68%
2020/05/25	0	0.00	1	16.00	16.05	-1	3,187	-0.03%
2020/05/22	0	0.00	1	16.55	16.05	-1	3,160	-0.03%
2020/05/21	2	16.75	0	0.00	16.65	2	3,123	0.06%
2020/05/20	0	0.00	1	14.90	16.15	-1	2,953	-0.03%
2020/05/19	1	14.70	0	0.00	14.70	1	2,851	0.04%
2020/05/14	0	0.00	11	15.36	15.10	-11	2,851	-0.39%
2020/05/13	1	15.55	0	0.00	15.55	1	2,913	0.03%
2020/05/12	0	0.00	4	15.98	15.70	-4	2,917	-0.14%
2020/05/11	4	16.10	3	15.95	16.10	1	2,905	0.03%
2020/05/08	3	15.80	0	0.00	15.80	3	2,869	0.10%
2020/05/07	0	0.00	2	15.80	15.70	-2	2,806	-0.07%
2020/05/06	2	15.70	2	15.65	15.70	0	2,807	0.00%
2020/05/05	4	15.48	2	15.75	15.45	2	2,781	0.07%
2020/04/30	1	16.20	0	0.00	15.80	1	2,776	0.04%
2020/04/29	10	15.77	2	14.75	15.85	8	2,673	0.30%
2020/04/28	2	14.45	2	14.25	14.45	0	2,607	0.00%
2020/04/27	2	14.18	0	0.00	14.15	2	2,624	0.08%
2020/04/23	1	13.50	4	13.49	13.65	-3	2,656	-0.11%
2020/04/22	5	13.23	2	13.20	13.25	3	2,648	0.11%
2020/04/20	0	0.00	2	13.73	13.80	-2	2,647	-0.08%
2020/04/17	3	13.90	1	14.35	13.70	2	2,645	0.08%
2020/04/16	0	0.00	1	13.95	14.10	-1	2,579	-0.04%
2020/04/15	1	14.05	3	14.25	14.10	-2	2,565	-0.08%
2020/04/14	5	14.04	2	14.10	14.10	3	2,568	0.12%
2020/04/13	0	0.00	1	14.05	14.00	-1	2,557	-0.04%
2020/04/10	1	14.00	0	0.00	14.00	1	2,550	0.04%
2020/04/07	1	12.60	1	12.70	13.00	0	2,466	0.00%
2020/03/31	0	0.00	1	12.55	12.40	-1	2,451	-0.04%
2020/03/30	1	12.45	2	11.90	12.45	-1	2,448	-0.04%
2020/03/27	2	12.10	0	0.00	12.10	2	2,434	0.08%
2020/03/25	1	12.60	1	12.55	12.45	0	2,416	0.00%
2020/03/17	2	10.10	2	10.60	11.15	0	2,353	0.00%
2020/03/11	0	0.00	3	15.47	15.15	-3	2,112	-0.14%
2020/03/10	6	15.16	3	15.35	15.50	3	2,095	0.14%
2020/03/09	0	0.00	2	15.60	15.40	-2	1,976	-0.10%
2020/03/05	0	0.00	2	16.90	16.70	-2	1,966	-0.10%
2020/03/04	2	16.60	0	0.00	16.60	2	1,946	0.10%
2020/03/03	55	16.63	57	16.73	16.70	-2	1,944	-0.10%
2020/03/02	4	15.51	2	15.55	15.75	2	1,904	0.11%
2020/02/27	0	0.00	1	16.25	15.60	-1	2,040	-0.05%
2020/02/26	2	16.30	1	16.20	16.15	1	2,030	0.05%
2020/02/20	0	0.00	4	17.00	16.70	-4	2,014	-0.20%
2020/02/19	4	16.83	3	16.87	16.85	1	2,026	0.05%
2020/02/18	3	16.70	3	16.67	16.70	0	2,026	0.00%
2020/02/17	2	16.63	3	16.72	16.55	-1	2,052	-0.05%
2020/02/14	4	16.98	0	0.00	16.95	4	2,048	0.20%
2020/02/13	0	0.00	3	16.78	16.90	-3	1,994	-0.15%
2020/02/12	1	16.55	2	16.35	16.45	-1	2,017	-0.05%
2020/02/11	2	16.20	1	16.25	16.20	1	2,032	0.05%
2020/02/10	1	16.05	0	0.00	16.00	1	2,042	0.05%
2020/02/07	0	0.00	2	16.35	16.25	-2	2,085	-0.10%
2020/02/05	0	0.00	2	16.55	16.20	-2	2,033	-0.10%
2020/02/04	3	16.30	2	16.40	16.40	1	2,038	0.05%
2020/02/03	2	15.95	2	15.90	15.80	0	2,016	0.00%
2020/01/31	2	17.40	1	17.95	17.15	1	1,975	0.05%
2020/01/30	2	17.60	2	17.65	17.60	0	1,960	0.00%
2020/01/20	2	19.55	0	0.00	19.55	2	1,935	0.10%
2020/01/17	0	0.00	3	19.40	19.70	-3	1,923	-0.16%
2020/01/16	2	19.10	0	0.00	19.10	2	1,832	0.11%
2020/01/15	5	19.18	2	19.20	19.15	3	1,936	0.15%
2020/01/14	2	19.05	2	19.20	19.05	0	1,929	0.00%
2020/01/13	2	19.10	1	19.20	19.10	1	1,921	0.05%
2020/01/10	1	19.00	2	19.18	19.00	-1	1,927	-0.05%
2020/01/09	2	19.10	1	19.25	19.10	1	1,935	0.05%
2020/01/08	1	19.00	0	0.00	19.00	1	1,974	0.05%
2020/01/03	0	0.00	3	20.75	20.25	-3	2,010	-0.15%
2020/01/02	3	20.40	2	20.35	20.45	1	1,951	0.05%
2019/12/31	2	20.15	0	0.00	20.20	2	1,940	0.10%
2019/12/30	0	0.00	2	20.25	20.15	-2	1,901	-0.11%
2019/12/27	2	20.15	1	20.15	20.15	1	1,908	0.05%
2019/12/26	0.3	20.00	2	20.10	20.00	-1.7	1,901	-0.09%
2019/12/25	2.7	20.04	0	0.00	20.05	2.7	1,924	0.14%
2019/12/19	0	0.00	1	20.60	20.15	-1	2,022	-0.05%
2019/12/18	3	20.33	0	0.00	20.45	3	2,031	0.15%
2019/12/17	0	0.00	3	19.92	19.90	-3	2,018	-0.15%
2019/12/16	4	19.78	3	19.67	19.80	1	2,084	0.05%
2019/12/13	2	19.45	1	19.65	19.45	1	2,074	0.05%
2019/12/12	1	19.40	3	19.40	19.40	-2	2,085	-0.10%
2019/12/10	0	0.00	2	19.60	19.45	-2	2,111	-0.09%
2019/12/09	2	19.55	1	19.60	19.55	1	2,147	0.05%
2019/12/06	1	19.45	0	0.00	19.45	1	2,192	0.05%
2019/11/28	0	0.00	1	20.15	19.90	-1	2,901	-0.03%
2019/11/27	1	20.00	1	20.40	20.00	0	2,957	0.00%
2019/11/26	1	20.10	1	19.30	20.10	0	2,957	0.00%
2019/11/25	1	19.10	1	19.40	19.10	0	2,852	0.00%
2019/11/22	1	19.20	0	0.00	19.20	1	2,892	0.03%
2019/11/20	0	0.00	2	19.40	19.30	-2	2,994	-0.07%
2019/11/19	1	19.45	0	0.00	19.45	1	3,052	0.03%
2019/11/15	0	0.00	1	19.10	19.10	-1	3,213	-0.03%
2019/11/14	7	19.06	7	19.39	19.10	0	3,300	0.00%
2019/10/31	0	0.00	1	20.90	20.45	-1	4,606	-0.02%
2019/10/30	1	20.90	0	0.00	20.90	1	4,701	0.02%
2019/10/29	0	0.00	1	21.25	20.70	-1	4,846	-0.02%
2019/10/28	1	21.20	3	21.30	21.20	-2	5,075	-0.04%
2019/10/24	2	21.30	0	0.00	21.25	2	5,531	0.04%
2019/10/23	0	0.00	1	20.80	21.30	-1	6,012	-0.02%
2019/10/22	1	20.60	1	20.75	20.60	0	6,347	0.00%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	0	0.00	1	21.10	20.80	-1	6,938	-0.01%
2019/10/17	1	21.00	1	20.65	21.00	0	7,028	0.00%
2019/10/16	1	20.80	0	0.00	20.80	1	7,262	0.01%
2019/10/08	16	20.08	18	20.23	20.00	-2	8,301	-0.02%
2019/10/07	2	20.55	2	20.75	20.55	0	8,309	0.00%
2019/10/04	2	20.55	1	20.70	20.55	1	8,381	0.01%
2019/10/03	3	20.62	3	20.47	20.55	0	8,427	0.00%
2019/10/02	9	20.52	1	20.60	20.70	8	8,457	0.09%
2019/10/01	1	20.70	1	21.15	20.70	0	8,484	0.00%
2019/09/27	1	21.00	7	21.41	21.00	-6	8,526	-0.07%
2019/09/26	3	21.55	0	0.00	21.55	3	8,620	0.03%
2019/09/25	0	0.00	1	21.65	21.35	-1	8,721	-0.01%
2019/09/24	1	21.50	0	0.00	21.50	1	8,981	0.01%
2019/09/20	0	0.00	3	20.98	21.45	-3	9,075	-0.03%
2019/09/19	4	20.80	13	20.82	20.60	-9	9,015	-0.10%
2019/09/18	2	21.25	0	0.00	21.25	2	9,003	0.02%
2019/09/16	0	0.00	2	21.63	21.40	-2	9,156	-0.02%
2019/09/12	2	21.70	3	21.82	21.70	-1	9,259	-0.01%
2019/09/11	15	21.63	2	21.65	21.70	13	9,315	0.14%
2019/09/10	7	21.49	6	21.75	21.45	1	9,316	0.01%
2019/09/09	14	21.54	10	21.62	21.40	4	9,323	0.04%
2019/09/06	6	22.17	7	22.42	21.90	-1	9,289	-0.01%
2019/09/05	1	23.90	1	23.70	23.90	0	9,024	0.00%
2019/09/04	1	23.50	1	23.50	23.50	0	8,979	0.00%
2019/09/03	1	23.40	0	0.00	23.40	1	9,117	0.01%
2019/09/02	0	0.00	2	23.03	23.35	-2	9,293	-0.02%
2019/08/30	2	22.90	5	23.16	22.90	-3	9,349	-0.03%
2019/08/29	2	23.10	2	22.85	23.10	0	9,461	0.00%
2019/08/28	2	22.65	0	0.00	22.65	2	9,760	0.02%
2019/08/23	0	0.00	1	23.45	23.05	-1	10,056	-0.01%
2019/08/22	1	23.45	1	23.45	23.45	0	10,082	0.00%
2019/08/21	1	23.30	0	0.00	23.30	1	10,069	0.01%
2019/08/20	0	0.00	1	23.70	23.30	-1	10,023	-0.01%
2019/08/19	1	23.60	3	24.10	23.60	-2	10,087	-0.02%
2019/08/16	3	23.90	1	23.90	23.90	2	10,136	0.02%
2019/08/15	1	23.55	0	0.00	23.55	1	10,122	0.01%
2019/08/14	0	0.00	5	24.75	24.10	-5	10,156	-0.05%
2019/08/13	14	24.58	11	24.74	24.55	3	10,196	0.03%
2019/08/12	3	25.30	4	25.16	25.20	-1	10,248	-0.01%
2019/08/08	1	24.20	0	0.00	24.20	1	10,145	0.01%
2019/08/06	2	21.90	0	0.00	23.80	2	10,275	0.02%
2019/08/05	0	0.00	2	23.65	23.40	-2	10,442	-0.02%
2019/08/01	6	24.94	6	24.76	24.75	0	10,520	0.00%
2019/07/31	0	0.00	6	24.88	25.15	-6	10,606	-0.06%
2019/07/30	0	0.00	6	24.17	24.50	-6	10,724	-0.06%
2019/07/29	9	25.51	11	25.85	25.45	-2	10,701	-0.02%
2019/07/26	3	25.10	2	25.15	25.00	1	10,917	0.01%
2019/07/25	24	25.66	21	25.78	24.85	3	10,930	0.03%
2019/07/24	4	25.09	2	25.53	25.20	2	10,584	0.02%
2019/07/23	4	24.65	30	24.43	25.30	-26	10,457	-0.25%
2019/07/22	5	23.65	3	23.53	23.55	2	10,439	0.02%
2019/07/19	11	23.25	0	0.00	23.20	11	10,781	0.10%
2019/07/18	2	24.10	2	23.83	23.20	0	10,979	0.00%
2019/07/17	1	24.45	7	24.25	24.60	-6	11,513	-0.05%
2019/07/16	27	23.74	22	23.79	23.95	5	11,728	0.04%
2019/07/15	46	23.84	35	23.78	23.80	11	11,692	0.09%
2019/07/12	20	22.66	1,225	22.60	23.00	-1,205	11,601	-10.39%	大賣/鉅額交易
2019/07/10	4	22.28	2	22.25	22.00	2	12,245	0.02%
2019/07/08	0	0.00	4	21.80	21.80	-4	12,696	-0.03%
2019/07/05	0	0.00	1	22.20	22.05	-1	13,022	-0.01%
2019/07/04	1	22.10	1	22.35	22.10	0	13,018	0.00%
2019/07/03	10	22.31	0	0.00	22.20	10	12,998	0.08%
2019/07/01	4	23.13	4	23.39	23.20	0	12,990	0.00%
2019/06/28	2	22.10	5	22.03	22.05	-3	13,016	-0.02%
2019/06/27	1	22.10	2	22.30	22.10	-1	13,091	-0.01%
2019/06/25	2	21.65	6	21.65	21.70	-4	13,071	-0.03%
2019/06/21	0	0.00	1	22.80	21.90	-1	12,986	-0.01%
2019/06/20	1	22.65	0	0.00	22.65	1	12,853	0.01%
2019/06/19	0	0.00	2	22.45	22.45	-2	12,779	-0.02%
2019/06/18	2	21.95	0	0.00	21.90	2	12,754	0.02%
2019/06/17	4	21.99	3	21.95	21.80	1	12,716	0.01%
2019/06/12	1	23.30	4	23.45	23.10	-3	12,451	-0.02%
2019/06/11	2	23.55	4	23.56	23.50	-2	12,353	-0.02%
2019/06/10	3	23.57	1	23.45	23.80	2	12,185	0.02%
2019/06/04	30	23.02	21	22.85	22.75	9	11,667	0.08%
2019/06/03	7	21.72	15	21.71	22.40	-8	11,335	-0.07%
2019/05/31	9	22.11	16	22.09	22.00	-7	11,230	-0.06%
2019/05/30	19	21.47	2	21.75	21.30	17	10,963	0.16%
2019/05/29	4	21.20	9	21.50	21.45	-5	10,887	-0.05%
2019/05/28	2	21.40	12	21.23	21.40	-10	10,807	-0.09%
2019/05/27	10	20.91	10	21.20	21.00	0	10,773	0.00%
2019/05/23	32	20.82	8	21.09	20.70	24	10,643	0.23%
2019/05/22	4	21.70	4	22.13	21.70	0	10,501	0.00%
2019/05/21	0	0.00	3	22.27	22.40	-3	10,428	-0.03%
2019/05/20	11	21.00	25	21.16	22.05	-14	10,295	-0.14%
2019/05/17	13	22.13	5	21.95	21.90	8	10,078	0.08%
2019/05/16	300	23.35	300	23.63	23.05	0	9,818	0.00%	大買/大賣/
2019/05/15	1	22.70	2	22.65	22.70	-1	9,560	-0.01%
2019/05/13	5	21.03	16	21.21	21.25	-11	9,224	-0.12%
2019/05/10	0	0.00	2	22.75	22.55	-2	8,939	-0.02%
2019/05/09	4	23.29	10	22.97	23.00	-6	8,785	-0.07%
2019/05/08	10	23.65	23	23.84	23.80	-13	8,596	-0.15%
2019/05/07	8	24.73	21	24.30	23.60	-13	8,399	-0.15%
2019/05/06	20	23.64	12	23.59	24.05	8	8,129	0.10%
2019/05/03	6	24.09	16	24.03	23.95	-10	7,886	-0.13%
2019/05/02	28	22.36	20	22.34	22.50	8	7,352	0.11%
2019/04/30	3	23.05	0	0.00	23.05	3	7,161	0.04%
2019/04/29	57	22.05	11	22.53	22.60	46	7,013	0.66%
2019/04/26	19	23.99	94	23.35	23.30	-75	6,700	-1.12%
2019/04/25	388	25.72	68	25.48	25.85	320	6,242	5.13%	大買/鉅額交易
2019/04/24	935	25.52	24	25.13	25.30	911	5,811	15.68%	大買/鉅額交易
2019/04/23	17	24.94	14	25.36	25.90	3	5,533	0.05%
2019/04/22	7	24.75	53	24.75	24.75	-46	4,816	-0.95%
2019/04/19	25	22.64	13	22.45	22.50	12	4,435	0.27%
2019/04/18	65	22.55	59	22.40	22.65	6	4,305	0.14%
2019/04/17	40	21.88	23	21.87	22.00	17	3,889	0.44%
2019/04/16	99	21.95	66	22.78	21.60	33	3,652	0.90%
2019/04/15	11	21.05	10	21.60	22.10	1	3,007	0.03%
2019/04/12	2	19.33	42	19.75	20.10	-40	2,737	-1.46%
2019/04/11	47	18.85	13	18.69	18.85	34	2,404	1.41%
2019/04/10	21	17.35	10	17.30	17.40	11	2,024	0.54%
2019/04/08	20	18.03	90	17.91	17.40	-70	1,925	-3.64%
2019/04/03	91	17.48	1	17.40	17.55	90	1,775	5.07%
2019/04/02	0	0.00	2	17.50	17.35	-2	1,646	-0.12%
2019/03/29	1	15.20	1	15.10	15.40	0	1,216	0.00%
2019/03/26	0	0.00	2	14.20	14.05	-2	1,045	-0.19%
2019/03/22	2	14.65	0	0.00	14.70	2	1,028	0.19%
2019/02/26	0	0.00	3	14.55	14.15	-3	878	-0.34%
2019/02/25	3	14.55	0	0.00	14.55	3	863	0.35%
2019/02/22	1	14.45	1	14.50	14.50	0	822	0.00%
2019/02/21	3	14.03	3	14.02	14.00	0	784	0.00%
2019/02/20	6	14.01	16	14.06	13.90	-10	774	-1.29%
2019/02/19	10	13.90	0	0.00	13.85	10	754	1.33%
2019/01/25	0	0.00	1	13.90	13.85	-1	707	-0.14%
2019/01/24	1	13.80	0	0.00	13.80	1	707	0.14%
2019/01/22	0	0.00	6	13.75	13.70	-6	703	-0.85%
2019/01/14	7	14.80	2	14.43	14.50	5	596	0.84%
2019/01/11	1	14.20	0	0.00	14.20	1	523	0.19%
2018/12/25	0	0.00	1	12.15	12.15	-1	367	-0.27%
2018/12/24	1	12.30	0	0.00	12.30	1	368	0.27%
2018/12/22	0	0.00	2	12.25	12.45	-2	368	-0.54%
2018/12/21	2	12.20	0	0.00	12.40	2	370	0.54%
2018/12/18	0	0.00	1	12.75	12.65	-1	365	-0.27%
2018/12/17	1	12.75	0	0.00	12.75	1	361	0.28%
2018/12/14	0	0.00	2	12.75	12.60	-2	359	-0.56%
2018/12/13	2	12.80	2	12.85	12.80	0	361	0.00%
2018/12/12	2	12.80	0	0.00	12.80	2	360	0.55%
2018/12/04	0	0.00	2	12.40	12.35	-2	337	-0.59%
2018/12/03	2	12.35	0	0.00	12.30	2	334	0.60%
2018/10/15	0	0.00	1	10.25	10.35	-1	405	-0.25%
2018/10/12	1	10.10	0	0.00	10.20	1	406	0.25%
2018/07/31	0	0.00	5	13.15	13.05	-5	460	-1.09%
2018/07/20	0	0.00	10	13.30	13.30	-10	438	-2.28%
2018/07/13	0	0.00	1	13.60	13.60	-1	419	-0.24%
2018/07/06	0	0.00	1	13.55	13.50	-1	422	-0.24%
2018/07/05	0	0.00	1	13.70	13.45	-1	421	-0.24%
2018/07/04	2	13.65	0	0.00	13.65	2	423	0.47%
2018/06/05	0	0.00	3	14.45	14.30	-3	517	-0.58%
2018/06/04	3	14.50	0	0.00	14.50	3	510	0.59%
2018/06/01	0	0.00	2	13.90	14.10	-2	478	-0.42%
2018/05/31	2	13.80	0	0.00	13.80	2	467	0.43%
2018/03/09	0	0.00	1	15.20	15.15	-1	906	-0.11%
2018/02/26	0	0.00	1	15.25	14.95	-1	1,019	-0.10%
2018/02/23	1	15.05	0	0.00	15.00	1	1,015	0.10%
2018/02/05	0	0.00	1	15.05	15.40	-1	984	-0.10%
2018/02/02	1	15.15	0	0.00	15.15	1	982	0.10%
2018/02/01	0	0.00	7	15.46	15.30	-7	979	-0.71%
2018/01/31	2	15.45	0	0.00	15.45	2	958	0.21%
2018/01/26	1	14.95	0	0.00	14.95	1	927	0.11%
2018/01/18	1	16.00	1	15.85	15.75	0	886	0.00%
2018/01/04	3	16.30	3	16.25	16.25	0	759	0.00%