合勤控 (3704)-亞東券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/11/20	46	39.52	0	0.00	39.55	46	2,323	1.98%
2024/11/19	131	39.71	0	0.00	40.25	131	2,300	5.69%	大買/鉅額交易
2024/11/18	215	40.46	0	0.00	39.15	215	2,196	9.79%	大買/鉅額交易
2024/11/15	20	42.79	10	42.83	42.95	10	2,116	0.47%
2024/11/11	0	0.00	4	42.15	41.95	-4	1,963	-0.20%
2024/11/08	1	41.10	0	0.00	40.35	1	1,916	0.05%
2024/11/07	1	42.25	0	0.00	42.15	1	1,870	0.05%
2024/11/05	0	0.00	6	42.83	42.15	-6	1,831	-0.33%
2024/11/04	1	41.75	2	42.35	41.55	-1	1,829	-0.05%
2024/11/01	0	0.00	2	42.95	42.70	-2	1,822	-0.11%
2024/10/30	2	43.15	10	43.41	41.90	-8	1,753	-0.46%
2024/10/29	0	0.00	20	40.94	41.75	-20	1,506	-1.33%
2024/10/28	7	41.15	9	41.11	40.00	-2	1,428	-0.14%
2024/10/25	0	0.00	5	40.67	40.80	-5	1,313	-0.38%
2024/10/23	0	0.00	1	37.25	39.60	-1	1,161	-0.09%
2024/10/21	0	0.00	19	35.37	35.75	-19	1,128	-1.68%
2024/10/07	0	0.00	0.8	38.50	38.75	-0.8	1,133	-0.07%
2024/09/16	3	38.00	3	37.97	37.65	0	1,219	0.00%
2024/09/03	2	40.15	0	0.00	39.25	2	1,186	0.17%
2024/08/29	0.4	37.00	0	0.00	37.20	0.4	1,108	0.04%
2024/08/21	0	0.00	1	35.65	35.90	-1	1,206	-0.08%
2024/08/16	1	34.45	0	0.00	34.45	1	1,340	0.07%
2024/08/09	0	0.00	0	33.55	33.55	0	1,559	0.00%
2024/08/08	1	34.20	1	33.60	33.50	0	1,576	0.00%
2024/08/07	1	33.95	0	0.00	34.65	1	1,575	0.06%
2024/08/06	0.1	31.55	0	0.00	31.55	0.1	1,583	0.00%
2024/07/22	0	0.00	0.2	37.15	37.15	-0.2	1,687	-0.01%
2024/07/09	0	0.00	20	40.33	39.50	-20	1,775	-1.13%
2024/07/05	0	40.15	0	0.00	40.15	0	1,824	0.00%
2024/07/04	0	41.20	0	0.00	41.20	0	1,863	0.00%
2024/07/03	0	0.00	1	41.40	41.35	-1	1,871	-0.05%
2024/07/02	0	40.65	0	40.85	40.60	0	1,897	0.00%
2024/06/27	0	39.80	0	0.00	39.60	0	2,067	0.00%
2024/06/19	0	0.00	0	40.25	40.15	0	3,134	0.00%
2024/06/13	0	0.00	0.9	39.75	39.80	-0.9	3,752	-0.02%
2024/06/11	0	40.30	0	0.00	39.70	0	3,910	0.00%
2024/05/29	0	41.90	0	42.65	42.15	0	4,103	0.00%
2024/05/24	0	41.45	0	0.00	41.45	0	4,100	0.00%
2024/05/22	0	0.00	1	42.55	42.75	-1	4,049	-0.02%
2024/05/21	2	41.90	11	41.78	42.10	-9	4,007	-0.23%
2024/05/20	3	40.88	1	41.03	41.20	2	3,973	0.05%
2024/05/17	0.1	40.25	0	0.00	40.30	0.1	3,940	0.00%
2024/05/14	0	0.00	0	40.00	40.15	0	4,095	0.00%
2024/05/07	0	39.73	2	40.65	39.70	-2	4,123	-0.05%
2024/05/03	1	41.85	2	40.98	40.65	-1	4,066	-0.02%
2024/05/02	1	41.55	1	41.40	41.35	0	4,047	0.00%
2024/04/29	1	41.45	1	41.25	41.45	0	4,059	0.00%
2024/04/25	0	41.45	0	0.00	40.85	0	4,048	0.00%
2024/04/24	3	42.10	1	42.15	42.15	2	4,034	0.05%
2024/04/23	1	41.70	1	41.80	41.70	0	4,040	0.00%
2024/04/22	1	42.13	1	41.35	41.05	0	4,046	0.00%
2024/04/19	8	41.74	1	41.45	41.60	7	4,028	0.17%
2024/04/18	1	42.50	0	43.05	42.30	1	4,017	0.03%
2024/04/17	1	43.35	10	43.28	43.25	-9	3,999	-0.22%
2024/04/16	1	44.00	0	0.00	43.30	1	3,978	0.03%
2024/04/15	0	45.40	0	0.00	45.00	0	3,975	0.00%
2024/04/11	0	45.85	2	45.95	45.80	-2	3,955	-0.05%
2024/04/09	2	47.30	1	47.20	47.15	1	3,942	0.03%
2024/04/08	6	47.86	2	47.65	47.60	4	3,932	0.10%
2024/04/03	0	46.35	0	47.35	47.60	0	3,890	0.00%
2024/04/02	0	0.00	5	46.85	46.70	-5	3,867	-0.13%
2024/04/01	6	47.35	72	47.21	47.00	-66	3,867	-1.71%
2024/03/29	3	46.82	2	47.03	46.65	1	3,756	0.03%
2024/03/28	3	48.95	3	48.22	48.00	0	3,645	0.00%
2024/03/27	3	47.47	3.1	48.48	49.35	-0.1	3,444	0.00%
2024/03/26	6	47.24	3	46.85	46.05	3	3,353	0.09%
2024/03/25	3	48.41	2	47.75	47.60	1	3,316	0.03%
2024/03/22	4	51.39	0	51.50	49.70	4	3,287	0.12%
2024/03/21	3	49.78	11.3	50.44	50.10	-8.3	3,078	-0.27%
2024/03/20	9	48.89	11	48.81	48.05	-2	2,792	-0.07%
2024/03/18	0	45.94	0	47.32	47.65	0	2,876	0.00%
2024/03/14	0	0.00	2	47.85	47.70	-2	2,908	-0.07%
2024/03/13	0	0.00	2	47.33	48.00	-2	2,830	-0.07%
2024/03/12	2	46.15	0	46.20	46.70	2	2,769	0.07%
2024/03/11	0	0.00	0	44.90	44.90	0	2,767	0.00%
2024/03/08	1	44.25	0	0.00	44.45	1	2,836	0.04%
2024/03/06	0	45.45	0	0.00	45.45	0	3,252	0.00%
2024/03/04	1	46.05	1	46.45	46.40	0	3,660	0.00%
2024/02/27	0	45.25	0	0.00	45.10	0	3,904	0.00%
2024/02/23	0.1	46.60	13.3	46.11	46.05	-13.2	3,947	-0.33%
2024/02/22	1	46.60	2	46.45	46.55	-1	3,967	-0.03%
2024/02/21	5	46.81	6	46.83	46.50	-1	4,000	-0.02%
2024/02/20	0	46.50	0	0.00	46.10	0	3,986	0.00%
2024/02/19	1	46.65	23	46.50	47.00	-22	3,987	-0.55%
2024/02/16	23	44.07	0	44.85	44.70	23	3,988	0.58%
2024/02/05	0	46.25	2	46.30	46.05	-2	3,947	-0.05%
2024/02/02	1	46.85	0	0.00	46.65	1	4,004	0.02%
2024/02/01	2	46.88	0	0.00	47.10	2	4,120	0.05%
2024/01/31	4	47.86	13	48.02	47.75	-9	4,120	-0.22%
2024/01/30	1	48.50	0	0.00	48.50	1	4,274	0.02%
2024/01/29	1	48.85	1	48.75	48.90	0	4,398	0.00%
2024/01/26	2	48.25	0	0.00	48.00	2	4,515	0.04%
2024/01/25	0	49.00	0	0.00	48.65	0	4,780	0.00%
2024/01/24	1	49.25	0	0.00	49.25	1	5,089	0.02%
2024/01/23	0	0.00	0	49.90	49.95	0	5,438	0.00%
2024/01/22	1	49.45	1	49.35	49.40	0	5,630	0.00%
2024/01/19	0	0.00	1	48.65	48.75	-1	5,996	-0.02%
2024/01/18	0	48.15	0	0.00	48.10	0	6,275	0.00%
2024/01/17	1	48.80	1	49.50	48.75	0	6,878	0.00%
2024/01/15	1	48.90	0	0.00	49.00	1	7,196	0.01%
2024/01/12	0.1	48.20	0	0.00	48.00	0.1	7,356	0.00%
2024/01/11	0.1	48.95	0	48.80	48.90	0	7,666	0.00%
2024/01/10	12	48.08	10	47.85	47.80	2	7,894	0.03%
2024/01/09	0	48.30	0	0.00	48.25	0	8,045	0.00%
2024/01/08	15	49.30	15	49.00	49.00	0	8,052	0.00%
2024/01/05	0	0.00	18	49.49	49.30	-18	8,073	-0.22%
2024/01/04	10	49.44	2	49.20	49.15	8	8,104	0.10%
2024/01/03	0	49.80	1	50.00	49.80	-1	8,103	-0.01%
2024/01/02	4	50.45	2	50.30	50.40	2	8,119	0.02%
2023/12/29	1.1	50.77	0	0.00	50.80	1.1	8,197	0.01%
2023/12/28	0.2	50.70	0	0.00	50.50	0.2	8,219	0.00%
2023/12/27	0	0.00	4	51.00	50.70	-4	8,249	-0.05%
2023/12/25	2	50.30	0	0.00	50.30	2	8,371	0.02%
2023/12/22	2	50.65	0	0.00	50.50	2	8,438	0.02%
2023/12/21	3	50.87	270.3	50.65	50.50	-267.2	8,439	-3.17%	大賣/鉅額交易
2023/12/20	1.3	51.76	5	51.92	52.00	-3.8	8,398	-0.04%
2023/12/19	1.1	50.36	361.3	51.05	50.90	-360.2	8,363	-4.31%	大賣/鉅額交易
2023/12/18	93.3	54.58	0	0.00	52.70	93.3	8,309	1.12%
2023/12/15	54	54.15	0	0.00	53.10	54	8,299	0.65%
2023/12/14	143	54.20	2.3	54.41	54.50	140.8	8,327	1.69%	大買/鉅額交易
2023/12/13	34.3	53.84	45	54.13	54.50	-10.8	8,395	-0.13%
2023/12/12	79	53.00	1.5	53.98	52.70	77.6	8,449	0.92%
2023/12/11	4.5	53.46	127	53.62	53.50	-122.6	8,671	-1.41%	大賣/鉅額交易
2023/12/08	67	51.97	14	51.80	51.80	53	8,948	0.59%
2023/12/07	174	52.40	8	53.33	51.90	166	9,357	1.77%	大買/鉅額交易
2023/12/06	5	53.48	0	0.00	52.80	5	9,495	0.05%
2023/12/05	34	53.03	2	53.50	53.50	32	9,723	0.33%
2023/12/04	3	54.13	34	54.54	54.00	-31	10,200	-0.30%
2023/12/01	193	54.25	5.8	54.72	53.90	187.2	10,257	1.82%	大買/鉅額交易
2023/11/30	1.3	54.04	3	55.37	56.00	-1.8	10,021	-0.02%
2023/11/29	17.4	53.19	4	54.00	54.10	13.4	9,771	0.14%
2023/11/28	2	51.70	5	52.38	52.50	-3	9,621	-0.03%
2023/11/27	4	51.65	0	0.00	51.60	4	9,608	0.04%
2023/11/24	0.3	51.70	92	50.90	52.40	-91.7	9,529	-0.96%
2023/11/22	0	0.00	10	50.90	50.90	-10	9,409	-0.11%
2023/11/21	1	50.60	33	51.03	50.50	-32	9,434	-0.34%
2023/11/20	0	0.00	92	50.66	50.90	-92	9,467	-0.97%
2023/11/17	3	49.83	0	0.00	49.95	3	9,524	0.03%
2023/11/16	6	49.43	1	49.55	49.55	5	9,555	0.05%
2023/11/15	41	49.96	110.3	50.96	49.75	-69.3	9,636	-0.72%	大賣/
2023/11/14	52.3	50.26	8	50.11	50.40	44.3	9,847	0.45%
2023/11/13	66	49.26	0	49.60	49.05	66	9,868	0.67%
2023/11/10	73	49.19	13	49.87	49.00	60	9,861	0.61%
2023/11/09	27	51.44	0	0.00	49.65	27	9,814	0.28%
2023/11/08	9	51.80	18	52.38	51.90	-9	9,719	-0.09%
2023/11/07	60	52.08	3	52.20	51.80	57	9,737	0.59%
2023/11/06	36	53.64	0	0.00	53.50	36	9,628	0.37%
2023/11/03	23	54.07	26	54.92	54.20	-3	9,586	-0.03%
2023/11/02	6	54.80	11	55.78	54.50	-5	9,547	-0.05%
2023/11/01	6	54.14	2	55.60	53.60	4	9,320	0.04%
2023/10/31	7	55.03	11	55.65	54.60	-4	9,116	-0.04%
2023/10/30	1	54.90	4	54.63	54.50	-3	8,906	-0.03%
2023/10/27	3	54.26	111.3	54.06	54.20	-108.2	8,926	-1.21%	大賣/鉅額交易
2023/10/26	67.3	53.09	19.3	54.35	53.20	48	8,793	0.55%
2023/10/25	20.3	53.94	29.3	55.48	53.80	-9	8,600	-0.10%
2023/10/24	0.3	51.30	95	50.95	52.30	-94.7	8,070	-1.17%
2023/10/23	30	49.90	0	0.00	49.70	30	7,970	0.38%
2023/10/20	4	51.25	6.3	51.29	51.10	-2.3	7,969	-0.03%
2023/10/19	25	50.00	67	51.34	51.70	-42	7,973	-0.53%
2023/10/18	60.3	48.27	104.3	49.30	49.15	-44	7,759	-0.57%	大賣/
2023/10/17	74.3	47.84	95.1	48.82	47.80	-20.7	7,642	-0.27%
2023/10/16	35	46.56	5	46.40	46.35	30	7,756	0.39%
2023/10/13	70	47.42	0	0.00	46.90	70	8,279	0.85%
2023/10/12	63	48.08	0	0.00	47.70	63	8,758	0.72%
2023/10/11	0	48.60	0	0.00	48.00	0	9,279	0.00%
2023/10/06	70	49.69	0	0.00	49.10	70	9,802	0.71%
2023/10/05	0	50.10	4	50.36	50.10	-4	10,094	-0.04%
2023/10/03	1	49.00	6.3	49.28	49.00	-5.2	10,417	-0.05%
2023/10/02	1	50.00	1	50.50	50.50	0	10,622	0.00%
2023/09/28	4.3	50.13	1.1	49.43	50.00	3.2	10,858	0.03%
2023/09/27	8	48.96	0	48.90	48.40	8	11,149	0.07%
2023/09/26	0	50.10	0	0.00	50.10	0	11,794	0.00%
2023/09/25	0	0.00	0	51.30	50.70	0	12,374	0.00%
2023/09/22	0	0.00	0	49.75	50.40	0	13,059	0.00%
2023/09/21	0	49.00	0	0.00	49.20	0	13,266	0.00%
2023/09/20	3	51.17	0	0.00	50.20	3	13,266	0.02%
2023/09/19	70	51.79	0	50.70	51.00	70	13,223	0.53%
2023/09/18	3	52.93	5.1	51.60	51.70	-2	13,148	-0.02%
2023/09/15	5	52.98	2	54.78	52.80	3	12,973	0.02%
2023/09/14	0	54.60	10.1	55.99	54.50	-10.1	12,763	-0.08%
2023/09/13	14.1	54.69	6.5	54.62	54.50	7.6	12,510	0.06%
2023/09/12	7.3	54.92	13.7	55.20	55.50	-6.5	12,206	-0.05%
2023/09/11	6	52.42	3	52.90	51.80	3	11,812	0.03%
2023/09/08	1	51.80	1	52.70	52.20	0	11,697	0.00%
2023/09/07	7.3	52.00	12	52.38	52.00	-4.8	11,481	-0.04%
2023/09/06	0	0.00	15	49.80	50.30	-15	10,955	-0.14%
2023/09/05	2	48.18	5	48.31	48.15	-3	10,788	-0.03%
2023/09/04	3	46.12	2	46.43	46.55	1	10,760	0.01%
2023/09/01	3	47.03	0	0.00	46.95	3	10,780	0.03%
2023/08/31	0	0.00	1	47.10	47.40	-1	10,798	-0.01%
2023/08/30	2	46.78	0	0.00	46.80	2	10,810	0.02%
2023/08/29	0	0.00	1	46.50	46.65	-1	10,861	-0.01%
2023/08/28	1	46.05	0	0.00	45.85	1	10,939	0.01%
2023/08/25	3	47.25	1	48.00	47.05	2	11,119	0.02%
2023/08/24	7	48.74	2	49.05	48.80	5	11,390	0.04%
2023/08/23	10	48.45	4	49.15	48.25	6	11,415	0.05%
2023/08/22	1	47.90	4	47.76	47.90	-3	11,388	-0.03%
2023/08/21	2	46.50	3	47.20	46.95	-1	11,404	-0.01%
2023/08/18	12.1	48.39	3	46.89	46.80	9.1	11,447	0.08%
2023/08/17	0	0.00	5	51.15	52.00	-5	11,238	-0.04%
2023/08/16	2	48.85	0	0.00	49.30	2	11,180	0.02%
2023/08/15	1	49.80	0.1	49.99	49.85	0.9	11,257	0.01%
2023/08/14	0	49.20	0	0.00	49.00	0	11,502	0.00%
2023/08/10	1	50.10	0	0.00	50.40	1	11,659	0.01%
2023/08/09	1	51.90	2	52.45	51.80	-1	11,666	-0.01%
2023/08/08	2	51.00	0	0.00	51.60	2	11,701	0.02%
2023/08/07	2	50.18	1	51.20	51.10	1	11,727	0.01%
2023/08/04	8	50.19	7	50.49	50.70	1	11,766	0.01%
2023/08/02	2	51.05	0	0.00	51.50	2	11,735	0.02%
2023/08/01	6	53.02	1.3	54.28	53.00	4.7	11,710	0.04%
2023/07/31	10.3	54.55	6	54.57	54.00	4.3	11,505	0.04%
2023/07/28	1	53.50	1	53.50	53.50	0	11,278	0.00%
2023/07/27	1	54.60	0	0.00	54.40	1	11,219	0.01%
2023/07/26	3	55.47	0	56.80	54.80	3	11,207	0.03%
2023/07/25	2	56.40	3	56.60	55.80	-1	11,333	-0.01%
2023/07/24	6	56.68	4	57.10	56.70	2	11,244	0.02%
2023/07/21	7	57.67	2.9	57.55	57.60	4.1	11,102	0.04%
2023/07/20	1	58.80	5	59.10	59.10	-4	11,050	-0.04%
2023/07/19	8	61.91	3.6	60.24	59.30	4.5	10,975	0.04%
2023/07/18	2.4	64.79	6.8	63.43	62.00	-4.4	10,892	-0.04%
2023/07/17	4.8	65.64	5	64.60	65.70	-0.2	10,605	0.00%
2023/07/14	12.8	60.92	41	60.35	61.80	-28.3	10,948	-0.26%
2023/07/13	31.3	57.68	10	57.76	57.30	21.3	10,666	0.20%
2023/07/12	24	56.02	14.3	55.05	55.00	9.7	10,168	0.10%
2023/07/11	10.3	53.76	13	55.46	55.70	-2.7	9,857	-0.03%
2023/07/10	2	54.34	1	53.70	53.80	1	9,630	0.01%
2023/07/07	16	54.70	17.8	55.03	54.10	-1.8	9,521	-0.02%
2023/07/06	4	55.45	11.1	55.78	55.70	-7.1	9,299	-0.08%
2023/07/05	2	54.35	2	55.00	54.70	0	9,021	0.00%
2023/07/04	12	53.28	16.4	52.84	53.60	-4.4	8,640	-0.05%
2023/07/03	15.3	49.66	121.1	50.29	51.10	-105.8	7,928	-1.33%	大賣/鉅額交易
2023/06/30	1.4	46.94	13	46.80	46.50	-11.6	7,340	-0.16%
2023/06/29	3.3	42.86	5	43.23	43.30	-1.7	6,640	-0.03%
2023/06/28	0.4	41.98	3	41.57	41.40	-2.6	6,404	-0.04%
2023/06/27	2	40.90	0	0.00	40.35	2	6,381	0.03%
2023/06/26	0	0.00	1.6	41.20	41.05	-1.6	6,429	-0.02%
2023/06/20	0	0.00	5	41.40	41.40	-5	6,494	-0.08%
2023/06/19	1	42.34	1	42.35	42.25	0	6,502	0.00%
2023/06/16	1	43.00	2	43.03	43.00	-1	6,511	-0.02%
2023/06/15	0	0.00	4	42.54	42.45	-4	6,480	-0.06%
2023/06/14	0	0.00	6	42.45	42.70	-6	6,485	-0.09%
2023/06/13	0	0.00	1	41.95	41.55	-1	6,601	-0.02%
2023/06/12	1	41.75	19	41.70	41.60	-18	6,607	-0.27%
2023/06/09	22	41.96	2.9	42.10	42.10	19.1	6,687	0.29%
2023/06/08	1	41.85	1	41.85	41.50	0	6,758	0.00%
2023/06/07	4	42.23	2	42.33	42.30	2	6,742	0.03%
2023/06/06	2	42.70	0	0.00	42.65	2	6,759	0.03%
2023/06/05	2	43.53	0	0.00	43.40	2	6,761	0.03%
2023/06/02	4	43.75	3	43.50	43.05	1	6,782	0.01%
2023/06/01	4	43.53	29.9	43.51	43.55	-25.9	6,780	-0.38%
2023/05/31	20	45.20	22.4	44.64	44.50	-2.4	6,732	-0.04%
2023/05/30	6	44.65	33.4	44.91	45.20	-27.4	6,569	-0.42%
2023/05/29	24.4	43.51	13.3	43.55	43.85	11.1	6,305	0.18%
2023/05/26	1	42.45	3.1	42.76	42.20	-2.1	6,247	-0.03%
2023/05/25	0	0.00	1	43.80	43.25	-1	6,220	-0.02%
2023/05/24	9	43.52	28	43.55	43.85	-19	6,208	-0.31%
2023/05/23	1	43.10	1	43.10	42.85	0	6,152	0.00%
2023/05/22	0	0.00	2	42.65	42.70	-2	6,191	-0.03%
2023/05/19	11	42.07	1	41.95	41.90	10	6,263	0.16%
2023/05/18	7	42.97	5.3	43.25	42.95	1.7	6,295	0.03%
2023/05/17	6.3	42.88	21	42.59	42.95	-14.7	6,108	-0.24%
2023/05/16	0	0.00	5	41.22	41.25	-5	6,065	-0.08%
2023/05/15	1	40.45	2.3	40.93	40.80	-1.3	6,372	-0.02%
2023/05/12	4.3	40.78	35	41.08	41.35	-30.8	6,350	-0.48%
2023/05/11	5	40.05	0	0.00	39.25	5	6,319	0.08%
2023/05/10	0	0.00	3	40.90	40.40	-3	6,304	-0.05%
2023/05/09	3	40.58	2	40.20	39.90	1	6,282	0.02%
2023/05/08	2	41.50	5	41.47	41.30	-3	6,264	-0.05%
2023/05/05	1	40.40	0	0.00	40.35	1	6,243	0.02%
2023/05/03	1	40.75	0	0.00	40.70	1	6,891	0.01%
2023/05/02	0	0.00	1	41.30	41.30	-1	6,903	-0.01%
2023/04/28	4.1	41.14	11	41.37	41.25	-7	6,910	-0.10%
2023/04/27	1	39.70	0	0.00	39.65	1	6,696	0.01%
2023/04/26	1	39.30	2	39.30	39.50	-1	6,751	-0.01%
2023/04/25	1	39.50	6	39.68	39.50	-5	6,822	-0.07%
2023/04/24	3	40.83	5	40.51	40.40	-2	6,932	-0.03%
2023/04/21	1	40.70	0	0.00	40.20	1	7,310	0.01%
2023/04/20	9	44.03	4.7	44.13	42.85	4.3	7,429	0.06%
2023/04/19	6.3	44.95	83	44.22	45.40	-76.7	7,285	-1.05%
2023/04/18	4.4	42.05	121	41.22	43.90	-116.6	6,706	-1.74%	大賣/鉅額交易
2023/04/17	1	39.90	85	39.66	39.95	-84	6,806	-1.23%
2023/04/14	35	38.84	65	39.21	38.80	-30	7,088	-0.42%
2023/04/13	41	38.80	0	38.60	39.00	41	7,168	0.57%
2023/04/12	30	38.50	4	38.50	38.65	26	7,161	0.36%
2023/04/11	25	37.88	3	37.88	37.75	22	7,120	0.31%
2023/04/10	1	37.50	1	37.45	37.55	0	7,145	0.00%
2023/04/07	32	37.12	0	0.00	37.15	32	7,181	0.45%
2023/04/06	1	37.00	1	37.30	37.25	0	7,189	0.00%
2023/03/31	5	36.96	20	37.25	37.15	-15	7,204	-0.21%
2023/03/30	0	0.00	75	37.04	37.15	-75	7,269	-1.03%
2023/03/29	9	36.50	14	36.93	36.70	-5	7,380	-0.07%
2023/03/28	51	36.74	1	36.55	36.55	50	7,547	0.66%
2023/03/27	40	37.27	0	0.00	37.35	40	7,572	0.53%
2023/03/24	4	37.00	34	37.16	37.00	-30	7,605	-0.39%
2023/03/23	20	36.64	0	0.00	36.60	20	7,621	0.26%
2023/03/22	1	36.75	33	36.81	36.70	-32	7,627	-0.42%
2023/03/21	15	36.63	15	37.09	36.55	0	7,630	0.00%
2023/03/20	22	36.97	0	0.00	36.85	22	7,604	0.29%
2023/03/17	0	0.00	30	37.70	37.55	-30	7,583	-0.40%
2023/03/16	8	36.95	2	36.85	37.00	6	7,551	0.08%
2023/03/15	83	39.89	32.1	40.66	39.60	50.9	7,418	0.69%
2023/03/14	91.1	40.19	1	40.30	39.85	90.1	7,401	1.22%
2023/03/13	34	40.58	63	41.33	41.45	-29	7,325	-0.40%
2023/03/10	100	40.80	1.2	41.10	40.40	98.8	7,281	1.36%
2023/03/09	39	40.98	0	0.00	41.00	39	7,308	0.53%
2023/03/07	24	40.75	0.1	38.55	41.10	23.9	7,709	0.31%
2023/03/06	1	40.60	32	40.60	40.55	-31	7,721	-0.40%
2023/03/03	11	40.09	6	40.16	40.10	5	7,850	0.06%
2023/03/02	6	40.26	1.4	40.21	40.20	4.6	7,791	0.06%
2023/03/01	90	39.59	3	40.02	39.70	87	7,732	1.13%
2023/02/24	4	39.29	0	0.00	39.15	4	7,673	0.05%
2023/02/23	10	39.30	11	39.67	39.55	-1	7,638	-0.01%
2023/02/22	1	38.85	7	38.90	38.90	-6	7,635	-0.08%
2023/02/21	33	39.86	0	0.00	39.60	33	7,611	0.43%
2023/02/20	15	40.30	5.5	40.25	40.40	9.5	7,538	0.13%
2023/02/17	2	39.78	1	40.45	39.80	1	7,470	0.01%
2023/02/16	1	39.90	6	40.13	40.10	-5	7,411	-0.07%
2023/02/15	6	38.85	3	39.60	39.60	3	7,402	0.04%
2023/02/14	36.1	39.30	2.7	39.39	39.20	33.4	7,415	0.45%
2023/02/13	3.6	39.28	9	39.96	39.85	-5.4	7,365	-0.07%
2023/02/10	0	38.60	1	38.55	38.00	-1	7,052	-0.01%
2023/02/09	14	38.48	11	38.64	38.55	3	7,002	0.04%
2023/02/08	15	38.52	22	38.74	38.85	-7	6,908	-0.10%
2023/02/07	5	38.40	19	38.22	38.50	-14	6,809	-0.21%
2023/02/06	43	37.37	5	37.45	37.45	38	6,746	0.56%
2023/02/03	30	38.34	14	38.32	38.20	16	6,678	0.24%
2023/02/02	54	39.34	27	39.27	38.40	27	6,569	0.41%
2023/02/01	16	37.68	30.3	38.17	38.20	-14.3	6,158	-0.23%
2023/01/31	0	0.00	16	36.59	36.80	-16	5,866	-0.27%
2023/01/30	7	36.50	32.5	36.22	36.50	-25.5	5,826	-0.44%
2023/01/17	12	35.08	0	0.00	35.00	12	5,750	0.21%
2023/01/16	37	35.26	0	0.00	35.00	37	5,719	0.65%
2023/01/13	4	36.08	2	36.60	35.80	2	5,644	0.04%
2023/01/12	5	36.20	1	36.50	36.80	4	5,549	0.07%
2023/01/11	41	36.80	6	37.43	36.15	35	5,374	0.65%
2023/01/10	7	37.73	28	37.70	39.00	-21	4,943	-0.42%
2023/01/09	37	36.95	2	37.35	36.70	35	4,636	0.75%
2023/01/06	1	36.45	10	36.50	36.90	-9	4,523	-0.20%
2023/01/05	16.1	37.82	5	37.78	37.85	11	4,255	0.26%
2023/01/04	27	36.78	27.2	36.35	38.15	-0.2	3,886	0.00%
2023/01/03	6	34.46	0	0.00	34.70	6	3,545	0.17%
2022/12/30	1	34.70	5	34.60	34.90	-4	3,462	-0.12%
2022/12/28	3	33.72	5	33.80	33.35	-2	3,426	-0.06%
2022/12/27	2	34.40	2	34.55	34.60	0	3,378	0.00%
2022/12/26	2	33.60	1	34.00	33.95	1	3,333	0.03%
2022/12/23	6	34.00	0	0.00	33.85	6	3,324	0.18%
2022/12/22	0.4	34.45	0	0.00	34.65	0.4	3,365	0.01%
2022/12/21	9.2	33.61	0.1	34.30	34.55	9.1	3,342	0.27%
2022/12/20	0	0.00	4	34.18	33.75	-4	3,242	-0.12%
2022/12/19	10	33.50	4	34.50	32.90	6	3,099	0.19%
2022/12/15	4	33.80	0	0.00	33.25	4	3,035	0.13%
2022/12/14	1	32.85	6	33.00	33.45	-5	3,044	-0.16%
2022/12/06	0	0.00	2	32.65	32.35	-2	2,913	-0.07%
2022/12/05	4	32.98	0	0.00	33.00	4	2,877	0.14%
2022/12/02	2	33.15	0	0.00	32.65	2	2,848	0.07%
2022/12/01	2	32.58	1	32.95	32.65	1	2,817	0.04%
2022/11/30	15.2	32.77	11	33.10	32.75	4.2	2,764	0.15%
2022/11/29	5.1	35.26	0.1	33.55	33.85	5	2,614	0.19%
2022/11/28	0	0.00	0.8	33.50	33.80	-0.8	2,280	-0.03%
2022/11/25	0.1	32.80	6.3	33.31	33.55	-6.2	2,214	-0.28%
2022/11/21	5	31.90	0	0.00	31.90	5	2,123	0.24%
2022/11/17	0.3	32.00	0.3	32.00	32.70	0	2,142	0.00%
2022/11/14	1.5	31.93	1	32.30	32.55	0.5	2,178	0.02%
2022/11/11	1.1	31.88	1.1	32.11	32.30	0	2,325	0.00%
2022/11/10	1	31.95	7	31.13	31.55	-6	2,427	-0.25%
2022/11/09	4.1	30.93	0.1	30.40	30.80	4	2,382	0.17%
2022/11/08	0.1	29.95	1.1	29.95	29.95	-1	2,325	-0.04%
2022/11/07	1	27.45	1	27.30	27.25	0	2,339	0.00%
2022/11/04	0.1	27.00	0.1	27.00	27.00	0	2,433	0.00%
2022/11/01	0.1	26.00	0	26.00	26.00	0	2,733	0.00%
2022/10/25	1	27.15	0	0.00	26.35	1	3,038	0.03%
2022/10/24	0	0.00	1	27.70	27.15	-1	3,106	-0.03%
2022/10/20	1	27.60	0	0.00	27.05	1	3,249	0.03%
2022/10/18	1	27.40	0	0.00	27.15	1	3,296	0.03%
2022/10/11	0.1	26.10	0	0.00	26.05	0.1	3,443	0.00%
2022/09/28	0	0.00	0	26.15	24.20	0	3,449	0.00%
2022/09/27	1	26.10	0	0.00	26.20	1	3,484	0.03%
2022/09/20	1	29.55	0	0.00	29.40	1	3,510	0.03%
2022/09/19	0	0.00	10	30.30	30.30	-10	3,437	-0.29%
2022/09/16	0	0.00	1	30.45	30.55	-1	3,389	-0.03%
2022/09/13	0	0.00	1	30.50	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	2	29.60	30.05	-2	3,279	-0.06%
2022/09/08	0	0.00	4	28.21	28.65	-4	3,216	-0.12%
2022/09/06	0	0.00	5	27.75	27.70	-5	3,233	-0.15%
2022/09/05	3	27.50	0	0.00	27.40	3	3,233	0.09%
2022/09/02	2	27.65	2	27.85	27.80	0	3,239	0.00%
2022/08/30	0	0.00	1	27.60	27.60	-1	3,423	-0.03%
2022/08/29	1	27.40	2	27.33	27.25	-1	3,425	-0.03%
2022/08/26	2	28.80	0	0.00	28.65	2	3,401	0.06%
2022/08/25	0	0.00	7	28.44	28.55	-7	3,386	-0.21%
2022/08/24	7	28.48	0	0.00	28.45	7	3,377	0.21%
2022/08/22	4	28.98	0	0.00	28.80	4	3,353	0.12%
2022/08/19	1	29.55	4	29.53	29.60	-3	3,326	-0.09%
2022/08/18	2	29.10	2	29.20	29.10	0	3,278	0.00%
2022/08/17	0	0.00	3	29.40	28.90	-3	3,247	-0.09%
2022/08/16	3	29.02	0	0.00	28.90	3	3,224	0.09%
2022/08/15	2	28.68	0	0.00	28.60	2	3,200	0.06%
2022/08/12	0	0.00	2	29.05	29.05	-2	3,161	-0.06%
2022/08/11	0	0.00	2	29.23	29.15	-2	3,145	-0.06%
2022/08/10	1	28.50	1	28.75	28.95	0	3,098	0.00%
2022/08/09	10	29.20	6.5	29.00	28.60	3.5	3,034	0.12%
2022/08/08	12.5	31.63	25	31.72	31.55	-12.5	2,837	-0.44%
2022/08/05	4	31.08	2	31.35	31.15	2	2,609	0.08%
2022/08/04	4	30.91	13	31.14	31.35	-9	2,596	-0.35%
2022/08/03	9	30.88	4	31.00	30.70	5	2,596	0.19%
2022/08/02	2	30.95	6	31.40	31.05	-4	2,562	-0.16%
2022/08/01	4	31.21	0	0.00	30.90	4	2,503	0.16%
2022/07/29	2	30.78	1	31.05	31.05	1	2,557	0.04%
2022/07/28	28	31.73	15	30.90	30.80	13	2,583	0.50%
2022/07/27	13	31.53	3	30.80	31.55	10	2,420	0.41%
2022/07/26	0	0.00	2	30.05	29.95	-2	2,296	-0.09%
2022/07/25	2	30.10	1	30.10	30.00	1	2,285	0.04%
2022/07/20	0	0.00	1	29.40	29.30	-1	2,296	-0.04%
2022/07/19	0	0.00	4	29.00	28.80	-4	2,283	-0.18%
2022/07/18	1	28.75	6	28.45	28.50	-5	2,348	-0.21%
2022/07/15	0	0.00	8	27.47	27.45	-8	2,359	-0.34%
2022/07/14	0	0.00	4	27.00	27.25	-4	2,335	-0.17%
2022/07/13	1	26.15	12	27.02	26.15	-11	2,298	-0.48%
2022/07/12	2	26.00	2	26.90	25.65	0	2,240	0.00%
2022/07/11	0	0.00	1	26.15	26.60	-1	2,182	-0.05%
2022/07/08	0	0.00	14	26.13	26.20	-14	2,181	-0.64%
2022/07/07	0	0.00	5	25.20	25.25	-5	2,166	-0.23%
2022/07/05	5	23.17	0	0.00	23.70	5	2,173	0.23%
2022/07/04	6	23.78	0	0.00	23.75	6	2,140	0.28%
2022/07/01	31	24.56	2	25.55	24.00	29	2,161	1.34%
2022/06/27	1	28.20	14	28.22	28.20	-13	2,134	-0.61%
2022/06/24	0	0.00	8	27.94	27.85	-8	2,138	-0.37%
2022/06/23	0	0.00	6	27.65	27.30	-6	2,147	-0.28%
2022/06/22	0	0.00	2	27.85	26.90	-2	2,194	-0.09%
2022/06/21	0	0.00	1	27.10	27.55	-1	2,197	-0.05%
2022/06/20	2	26.48	0	0.00	25.85	2	2,193	0.09%
2022/06/16	0	0.00	6	28.58	27.40	-6	2,177	-0.28%
2022/06/15	0	0.00	5	28.23	27.90	-5	2,170	-0.23%
2022/06/14	0	0.00	2	27.55	27.70	-2	2,196	-0.09%
2022/06/13	1	27.15	11	27.36	27.00	-10	2,219	-0.45%
2022/06/09	10	28.87	1	29.30	28.80	9	2,242	0.40%
2022/06/08	0	0.00	31	29.01	29.40	-31	2,176	-1.42%
2022/06/01	2	27.78	3	27.97	27.80	-1	2,160	-0.05%
2022/05/20	0	0.00	7	27.26	27.35	-7	2,421	-0.29%
2022/05/18	1	26.85	0	0.00	26.85	1	2,496	0.04%
2022/05/17	2	26.73	0	0.00	26.80	2	2,583	0.08%
2022/05/16	0	0.00	1	26.45	26.20	-1	2,621	-0.04%
2022/05/13	0	0.00	2	25.60	25.90	-2	2,675	-0.07%
2022/05/12	21	25.62	1	25.95	25.35	20	2,734	0.73%
2022/05/11	49	26.89	8	27.34	26.50	41	2,736	1.50%
2022/05/10	1	28.15	1	28.60	28.50	0	2,712	0.00%
2022/05/09	6	29.61	0	0.00	28.60	6	2,767	0.22%
2022/05/05	1	30.70	1	30.55	30.40	0	2,806	0.00%
2022/05/03	0	0.00	1	29.50	29.25	-1	2,730	-0.04%
2022/04/28	1	28.55	0	0.00	28.30	1	2,793	0.04%
2022/04/21	0	0.00	1	28.90	30.30	-1	2,660	-0.04%
2022/04/19	1	28.55	0	0.00	28.40	1	2,674	0.04%
2022/04/12	0	0.00	1	29.30	29.50	-1	3,033	-0.03%
2022/04/11	11	29.15	10	29.08	28.50	1	3,066	0.03%
2022/04/07	0	0.00	3	30.78	30.80	-3	3,211	-0.09%
2022/04/06	3	30.40	20	30.70	30.75	-17	3,561	-0.48%
2022/03/30	1	30.45	11	30.46	30.60	-10	3,839	-0.26%
2022/03/29	0	29.80	0	0.00	30.00	0	3,889	0.00%
2022/03/28	0	29.80	0	0.00	29.80	0	3,961	0.00%
2022/03/25	10	30.30	12	30.53	30.55	-2	4,065	-0.05%
2022/03/24	2	29.35	7	29.60	29.75	-5	4,146	-0.12%
2022/03/23	2	29.53	0	0.00	29.65	2	4,743	0.04%
2022/03/22	0	0.00	10	29.40	29.60	-10	5,160	-0.19%
2022/03/21	4	29.30	0	0.00	29.25	4	6,001	0.07%
2022/03/18	2	29.00	0	0.00	29.15	2	6,652	0.03%
2022/03/17	1	29.10	0	0.00	29.25	1	7,471	0.01%
2022/03/16	3	28.80	0	0.00	28.80	3	7,739	0.04%
2022/03/15	10	29.55	0	0.00	29.20	10	7,791	0.13%
2022/03/08	10	30.05	10	30.50	29.60	0	8,057	0.00%
2022/03/07	0	0.00	1	30.15	30.30	-1	8,158	-0.01%
2022/03/04	1	31.65	0	0.00	31.55	1	8,787	0.01%
2022/03/03	12	32.15	0	0.00	32.00	12	9,062	0.13%
2022/03/01	0	0.00	1	32.70	32.55	-1	9,222	-0.01%
2022/02/25	1	32.25	1	32.70	31.95	0	9,310	0.00%
2022/02/24	21	32.28	0	0.00	32.00	21	9,520	0.22%
2022/02/23	3	33.78	7	33.86	33.55	-4	9,934	-0.04%
2022/02/21	1	33.70	0	0.00	33.70	1	10,033	0.01%
2022/02/17	0	0.00	1.4	33.79	33.70	-1.4	10,601	-0.01%
2022/02/16	0.4	33.70	0	0.00	33.65	0.4	10,905	0.00%
2022/02/15	0	0.00	2	33.30	33.20	-2	11,053	-0.02%
2022/02/11	1	33.10	0	0.00	32.95	1	11,444	0.01%
2022/02/10	0	0.00	1	32.75	33.00	-1	11,618	-0.01%
2022/02/09	2	32.63	1	32.35	32.70	1	11,849	0.01%
2022/02/08	0	0.00	1.1	32.39	32.50	-1.1	12,135	-0.01%
2022/02/07	0	0.00	1	30.70	31.10	-1	12,402	-0.01%
2022/01/26	0	0.00	20	29.45	29.35	-20	13,043	-0.15%
2022/01/25	20	29.63	6	29.35	29.15	14	13,813	0.10%
2022/01/24	0	0.00	40	30.02	30.15	-40	14,080	-0.28%
2022/01/21	11	30.01	0	0.00	29.80	11	14,235	0.08%
2022/01/20	10	31.40	10	31.70	31.50	0	14,716	0.00%
2022/01/18	12	31.80	1	32.10	31.50	11	15,224	0.07%
2022/01/17	0	0.00	11	31.95	32.40	-11	15,327	-0.07%
2022/01/14	20	30.90	10	31.20	31.10	10	15,287	0.07%
2022/01/13	0	0.00	1	32.00	31.90	-1	15,254	-0.01%
2022/01/12	1	32.20	0	0.00	31.70	1	15,217	0.01%
2022/01/11	0	0.00	4	32.80	32.15	-4	15,146	-0.03%
2022/01/07	1	32.65	3	33.05	32.95	-2	15,020	-0.01%
2022/01/06	4	33.25	0	0.00	33.10	4	14,936	0.03%
2022/01/05	13	34.48	9	34.43	34.20	4	14,838	0.03%
2022/01/04	0	0.00	2	35.05	34.80	-2	14,758	-0.01%
2022/01/03	1	35.00	2	34.85	34.85	-1	14,717	-0.01%
2021/12/30	26	35.19	12.2	35.05	35.05	13.8	14,674	0.09%
2021/12/29	9.2	36.13	47	35.28	35.85	-37.8	14,539	-0.26%
2021/12/28	36	34.75	36	35.27	34.80	0	14,164	0.00%
2021/12/27	3	34.40	8	34.60	34.30	-5	14,043	-0.04%
2021/12/24	11	34.40	1	34.85	34.05	10	13,992	0.07%
2021/12/23	3	34.40	0	0.00	34.35	3	13,924	0.02%
2021/12/22	1	34.90	2	34.40	34.45	-1	13,856	-0.01%
2021/12/21	12	34.68	0	0.00	34.60	12	13,780	0.09%
2021/12/20	8	35.21	7	35.81	34.85	1	13,655	0.01%
2021/12/17	23	35.56	8	36.93	34.80	15	13,513	0.11%
2021/12/16	8	36.67	37	37.25	36.40	-29	12,900	-0.22%
2021/12/15	184	37.33	261	38.05	37.15	-77	12,473	-0.62%	大買/大賣/
2021/12/14	8	35.99	5	35.86	35.55	3	11,620	0.03%
2021/12/13	39	34.60	44.3	34.77	36.95	-5.3	10,959	-0.05%
2021/12/10	16	34.12	3	33.48	34.35	13	10,117	0.13%
2021/12/09	1	32.90	1	33.30	33.00	0	9,808	0.00%
2021/12/08	1	32.40	11	32.45	32.40	-10	9,717	-0.10%
2021/12/07	1	32.35	3	32.67	32.70	-2	9,647	-0.02%
2021/12/03	1	32.35	0	0.00	32.30	1	9,553	0.01%
2021/12/01	3	32.95	1	33.05	33.00	2	9,401	0.02%
2021/11/30	146	34.95	39.5	34.38	33.85	106.5	9,268	1.15%	大買/鉅額交易
2021/11/29	18.5	33.03	2	33.03	33.90	16.5	8,606	0.19%
2021/11/26	2.1	31.92	87	31.81	31.70	-84.9	8,314	-1.02%
2021/11/25	2	32.70	0	0.00	32.50	2	8,207	0.02%
2021/11/24	1	32.20	2	32.53	32.50	-1	8,124	-0.01%
2021/11/23	50	32.96	2	33.65	32.90	48	8,030	0.60%
2021/11/22	28	33.72	134	34.00	34.50	-106	7,800	-1.36%	大賣/鉅額交易
2021/11/19	1	32.55	1	32.75	32.70	0	7,347	0.00%
2021/11/18	1	32.20	0	0.00	32.00	1	7,251	0.01%
2021/11/17	40	33.05	0	0.00	32.95	40	7,145	0.56%
2021/11/16	165.1	33.51	93	33.59	33.25	72.1	6,923	1.04%	大買/
2021/11/15	63	33.46	15	33.38	33.60	48	6,507	0.74%
2021/11/12	5	33.25	5	33.00	32.00	0	6,142	0.00%
2021/11/11	1	32.80	5	33.24	33.65	-4	5,978	-0.07%
2021/11/10	2	32.15	2	32.45	32.15	0	5,654	0.00%
2021/11/09	4	31.86	0	0.00	32.00	4	5,524	0.07%
2021/11/08	2	32.30	7	32.36	31.85	-5	5,313	-0.09%
2021/11/05	17	31.94	0	0.00	31.70	17	5,067	0.34%
2021/11/04	0	0.00	2	33.20	33.40	-2	4,765	-0.04%
2021/11/03	11	33.52	17	34.10	34.00	-6	4,395	-0.14%
2021/11/02	8.1	33.59	14	33.98	32.45	-5.9	3,723	-0.16%
2021/11/01	2	31.70	4	31.43	31.80	-2	2,947	-0.07%
2021/10/29	1	30.55	1	30.80	31.20	0	2,662	0.00%
2021/10/28	2	30.20	7	30.68	30.65	-5	2,475	-0.20%
2021/10/27	0	0.00	15.3	29.28	30.10	-15.3	1,917	-0.80%
2021/10/26	4	26.80	4	26.94	27.40	0	1,606	0.00%
2021/10/25	9	26.45	5	26.28	26.65	4	1,444	0.28%
2021/10/19	0	0.00	2	24.63	24.55	-2	1,361	-0.15%
2021/10/18	2	24.30	0	0.00	24.05	2	1,401	0.14%
2021/10/15	0	0.00	1	24.90	24.80	-1	1,428	-0.07%
2021/10/08	0	24.25	1	24.55	24.50	-1	1,519	-0.06%
2021/10/01	1	24.55	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	1	24.70	25.10	-1	1,666	-0.06%
2021/09/29	0	0.00	0	24.05	24.25	0	1,702	0.00%
2021/09/24	0	0.00	1	23.90	24.05	-1	1,784	-0.06%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/16	1	23.40	0	0.00	23.35	1	1,921	0.05%
2021/09/10	0.1	24.10	1	24.05	24.05	-0.9	2,075	-0.04%
2021/09/06	1	24.70	0	0.00	24.55	1	2,154	0.05%
2021/09/02	2	25.30	0	0.00	25.30	2	2,216	0.09%
2021/09/01	0	0.00	4	25.80	26.20	-4	2,236	-0.18%
2021/08/31	2	25.10	0	0.00	25.30	2	2,239	0.09%
2021/08/30	0	0.00	1	25.65	25.35	-1	2,283	-0.04%
2021/08/27	1	25.30	1	25.80	25.30	0	2,327	0.00%
2021/08/25	0	0.00	2	26.15	26.10	-2	2,439	-0.08%
2021/08/13	1	25.85	0	0.00	25.20	1	2,678	0.04%
2021/08/11	2	26.08	0	0.00	25.70	2	2,758	0.07%
2021/08/10	0	0.00	9	26.87	26.70	-9	2,809	-0.32%
2021/08/05	1	26.75	8	26.90	26.65	-7	3,094	-0.23%
2021/08/04	2	27.05	5	27.15	27.00	-3	3,246	-0.09%
2021/08/03	1	27.30	7	27.05	27.10	-6	3,451	-0.17%
2021/08/02	20	27.34	0	0.00	27.30	20	3,507	0.57%
2021/07/30	0	0.00	3	27.40	27.25	-3	3,589	-0.08%
2021/07/27	1	28.55	2	29.15	28.35	-1	3,878	-0.03%
2021/07/26	0.2	29.00	1	29.05	28.85	-0.9	4,037	-0.02%
2021/07/23	11	28.44	12	28.82	28.60	-1	4,247	-0.02%
2021/07/22	0	0.00	1.1	28.31	28.40	-1.1	4,455	-0.02%
2021/07/21	0	0.00	1	27.55	27.55	-1	4,773	-0.02%
2021/07/20	1	28.30	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	1	29.30	29.30	-1	5,176	-0.02%
2021/07/16	4	28.60	1	29.20	28.85	3	5,912	0.05%
2021/07/14	4	28.10	3	28.20	28.55	1	6,282	0.02%
2021/07/13	2	28.60	0	0.00	28.40	2	6,402	0.03%
2021/07/12	2	28.55	2	28.30	29.00	0	6,794	0.00%
2021/07/09	0	0.00	0	28.10	27.70	0	6,978	0.00%
2021/07/07	1	28.10	3	28.35	28.10	-2	7,468	-0.03%
2021/07/06	1	29.55	1	28.70	28.65	0	7,592	0.00%
2021/07/05	0	0.00	11	29.52	29.55	-11	7,844	-0.14%
2021/07/02	1	28.90	1	28.55	28.90	0	8,340	0.00%
2021/07/01	7	28.91	0	0.00	28.60	7	8,446	0.08%
2021/06/30	3.1	29.80	0	0.00	29.35	3.1	8,485	0.04%
2021/06/29	1	30.30	1	30.00	29.70	0	8,611	0.00%
2021/06/25	2	30.95	2	30.78	30.20	0	8,719	0.00%
2021/06/23	0	0.00	1	30.65	30.30	-1	8,897	-0.01%
2021/06/22	0	0.00	4	29.60	29.25	-4	8,927	-0.04%
2021/06/21	0	0.00	7	29.21	29.05	-7	9,026	-0.08%
2021/06/18	3	30.58	0	0.00	30.20	3	9,240	0.03%
2021/06/15	0	0.00	2	30.30	30.55	-2	11,448	-0.02%
2021/06/07	0	0.00	2	29.88	30.05	-2	11,818	-0.02%
2021/06/03	7	30.97	0	0.00	30.85	7	12,032	0.06%
2021/06/02	1	31.35	1	30.05	30.35	0	12,054	0.00%
2021/06/01	0	0.00	1	30.90	30.90	-1	12,057	-0.01%
2021/05/31	0	0.00	1	31.15	31.15	-1	12,112	-0.01%
2021/05/25	5	29.50	0	0.00	29.50	5	12,202	0.04%
2021/05/21	10	28.18	0	0.00	28.15	10	12,352	0.08%
2021/05/20	0	27.55	0	0.00	27.55	0	12,445	0.00%
2021/05/19	0	0.00	1	27.90	28.10	-1	12,562	-0.01%
2021/05/18	0	0.00	2	27.53	27.65	-2	12,706	-0.02%
2021/05/17	1	24.75	5	25.50	25.15	-4	12,748	-0.03%
2021/05/14	0	0.00	1	28.20	27.25	-1	12,678	-0.01%
2021/05/13	5	25.59	4	26.58	27.40	1	12,643	0.01%
2021/05/12	2	27.25	0	0.00	27.25	2	12,565	0.02%
2021/05/11	5	30.28	2	30.40	30.25	3	12,569	0.02%
2021/05/07	0	0.00	1	34.55	34.90	-1	12,601	-0.01%
2021/05/06	2	33.25	2	32.75	32.50	0	12,671	0.00%
2021/05/05	0	0.00	1	34.00	34.30	-1	12,613	-0.01%
2021/05/04	1	34.95	0	0.00	34.15	1	12,701	0.01%
2021/05/03	12	36.85	5	36.09	35.85	7	12,767	0.05%
2021/04/29	13	39.05	1	39.20	38.40	12	12,792	0.09%
2021/04/28	23	41.44	24	40.58	40.25	-1	12,866	-0.01%
2021/04/27	12	40.79	12	40.98	40.85	0	13,042	0.00%
2021/04/26	2	40.58	1	40.85	40.25	1	13,061	0.01%
2021/04/23	2	39.90	0	0.00	39.70	2	13,285	0.02%
2021/04/22	32	40.71	17	40.18	40.10	15	13,773	0.11%
2021/04/21	1	39.20	3	40.17	39.85	-2	14,141	-0.01%
2021/04/20	2	39.60	7	39.55	39.60	-5	14,373	-0.03%
2021/04/19	1	38.70	1	39.15	38.75	0	15,418	0.00%
2021/04/16	6	40.29	9	40.16	39.55	-3	15,814	-0.02%
2021/04/15	3	38.75	11	39.65	39.95	-8	16,479	-0.05%
2021/04/14	8	38.99	10	38.36	38.15	-2	16,602	-0.01%
2021/04/13	17	39.56	16	39.38	38.30	1	16,968	0.01%
2021/04/12	12	38.74	1	38.55	38.40	11	16,948	0.06%
2021/04/09	9	39.07	8	38.73	39.25	1	17,440	0.01%
2021/04/08	12.3	40.08	17.5	39.44	40.30	-5.3	17,428	-0.03%
2021/04/07	0.3	38.20	54	38.02	38.25	-53.8	17,461	-0.31%
2021/04/06	0.3	37.50	0	0.00	37.45	0.3	18,866	0.00%
2021/04/01	22	37.37	0	0.00	37.10	22	19,334	0.11%
2021/03/31	1	37.85	2	38.08	37.85	-1	19,722	-0.01%
2021/03/29	7	37.54	101	37.53	37.50	-94	21,509	-0.44%	大賣/
2021/03/24	1	35.75	0	0.00	35.80	1	25,025	0.00%
2021/03/23	64	36.85	0	0.00	36.15	64	26,093	0.25%
2021/03/22	3	37.93	58	37.99	37.80	-55	26,222	-0.21%
2021/03/19	75	40.04	57	40.50	39.60	18	26,119	0.07%
2021/03/18	36	38.97	43	40.03	40.25	-7	25,229	-0.03%
2021/03/16	30	36.13	0	0.00	35.55	30	24,299	0.12%
2021/03/15	0	0.00	5	35.79	35.70	-5	24,270	-0.02%
2021/03/12	11	35.45	6	35.63	35.80	5	24,381	0.02%
2021/03/11	12	35.42	7	35.54	35.95	5	24,502	0.02%
2021/03/10	1	34.45	2	34.13	34.30	-1	24,678	0.00%
2021/03/09	6	33.35	2	33.05	33.10	4	24,846	0.02%
2021/03/08	3	35.95	3	35.78	34.95	0	24,903	0.00%
2021/03/04	1	36.50	0	0.00	36.05	1	24,957	0.00%
2021/03/03	1	36.15	2	36.60	37.15	-1	24,939	0.00%
2021/03/02	0	0.00	2	37.50	36.05	-2	24,992	-0.01%
2021/02/26	2	37.05	24	36.44	37.00	-22	25,014	-0.09%
2021/02/25	1	36.60	0	0.00	36.65	1	25,031	0.00%
2021/02/24	0	0.00	1	37.60	37.10	-1	25,043	0.00%
2021/02/23	1	38.00	0	0.00	37.80	1	25,055	0.00%
2021/02/22	3	37.80	11	37.75	37.75	-8	24,986	-0.03%
2021/02/19	1	37.85	1	38.00	38.25	0	24,870	0.00%
2021/02/18	3	37.93	3	37.22	38.20	0	24,740	0.00%
2021/02/17	6	36.63	0	0.00	36.45	6	24,585	0.02%
2021/02/05	10	35.55	0	0.00	35.60	10	24,497	0.04%
2021/02/03	2	36.10	0	0.00	36.00	2	24,549	0.01%
2021/02/02	5	36.45	2	35.75	35.70	3	24,531	0.01%
2021/02/01	0	0.00	4	34.95	35.45	-4	24,415	-0.02%
2021/01/29	0	0.00	6	36.98	35.50	-6	24,313	-0.02%
2021/01/28	3	36.38	0	0.00	35.80	3	24,143	0.01%
2021/01/27	15	35.95	18	36.46	36.10	-3	24,017	-0.01%
2021/01/26	12	36.68	10	36.65	36.05	2	23,964	0.01%
2021/01/25	1	38.00	1	38.35	37.25	0	23,878	0.00%
2021/01/22	29	37.24	33	36.15	37.45	-4	23,720	-0.02%
2021/01/21	27	36.86	25	36.69	36.75	2	23,559	0.01%
2021/01/20	37	37.01	21	37.05	36.50	16	23,326	0.07%
2021/01/19	45	39.11	68	38.99	38.15	-23	23,052	-0.10%
2021/01/18	85	39.53	72	39.65	39.00	13	22,831	0.06%
2021/01/15	36	42.31	20	43.39	41.00	16	22,491	0.07%
2021/01/14	47	43.78	43	44.00	43.50	4	22,488	0.02%
2021/01/13	29	42.30	25	42.60	41.70	4	21,737	0.02%
2021/01/12	40	42.82	56.1	41.94	42.85	-16	21,315	-0.08%
2021/01/11	28	41.11	40	41.82	42.65	-12	20,131	-0.06%
2021/01/08	24	40.74	43	40.82	40.55	-19	19,633	-0.10%
2021/01/07	18	39.01	10	39.29	39.80	8	18,574	0.04%
2021/01/06	29	39.28	2	40.13	38.55	27	18,306	0.15%
2021/01/05	31	39.93	37	39.70	40.35	-6	18,040	-0.03%
2021/01/04	29.1	39.75	38.1	39.28	40.75	-9	17,867	-0.05%
2020/12/31	10	38.20	11	38.30	38.15	-1	17,309	-0.01%
2020/12/30	26	38.66	9	38.49	38.35	17	17,109	0.10%
2020/12/29	36	38.24	18	38.55	38.25	18	16,723	0.11%
2020/12/28	36	36.44	13	36.29	36.00	23	15,251	0.15%
2020/12/25	28.1	36.78	41.1	36.68	36.65	-13	14,758	-0.09%
2020/12/24	53	36.25	36	35.57	36.25	17	14,288	0.12%
2020/12/23	8	34.40	39	34.65	36.05	-31	13,292	-0.23%
2020/12/22	28	33.67	28	33.77	32.80	0	12,574	0.00%
2020/12/21	74.1	33.60	28	33.04	33.55	46.1	11,724	0.39%
2020/12/18	9	33.04	25	32.35	33.25	-16	10,285	-0.16%
2020/12/17	25	27.95	26.5	28.95	30.25	-1.5	9,150	-0.02%
2020/12/16	1	26.10	12	26.88	27.50	-11	8,098	-0.14%
2020/12/15	6	25.40	0	0.00	25.00	6	7,823	0.08%
2020/12/11	3	25.97	1	25.85	25.85	2	7,962	0.03%
2020/12/10	0	0.00	1	27.35	26.75	-1	7,917	-0.01%
2020/12/08	7	26.61	13	26.95	26.90	-6	8,289	-0.07%
2020/12/07	0	0.00	60	26.66	26.10	-60	8,353	-0.72%
2020/12/04	22	27.74	3	27.18	27.05	19	8,439	0.23%
2020/12/03	10	26.85	12	26.93	27.00	-2	8,639	-0.02%
2020/12/02	10	26.60	2	26.28	26.10	8	9,256	0.09%
2020/12/01	0	0.00	4	25.49	25.75	-4	9,645	-0.04%
2020/11/30	10	25.60	0	0.00	25.25	10	10,792	0.09%
2020/11/27	0	0.00	4	25.21	25.25	-4	11,261	-0.04%
2020/11/26	2	24.98	0	0.00	24.90	2	11,479	0.02%
2020/11/25	1	24.45	7	24.94	24.80	-6	11,619	-0.05%
2020/11/24	3	24.83	3	25.12	24.65	0	11,937	0.00%
2020/11/23	0	0.00	10	25.20	25.15	-10	12,474	-0.08%
2020/11/20	0	0.00	12	24.48	24.80	-12	12,444	-0.10%
2020/11/19	0	0.00	2	24.55	24.15	-2	12,460	-0.02%
2020/11/17	1	24.20	0	0.00	23.95	1	12,564	0.01%
2020/11/16	3	23.92	2	24.03	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	24.25	24.15	-1	13,225	-0.01%
2020/11/12	3	24.05	6	24.35	23.80	-3	13,343	-0.02%
2020/11/11	1	23.50	2	23.83	24.10	-1	13,334	-0.01%
2020/11/10	4	23.66	2	23.73	23.65	2	13,338	0.01%
2020/11/09	0	0.00	6	23.98	23.60	-6	13,353	-0.04%
2020/11/06	0	0.00	2	23.35	23.20	-2	13,380	-0.01%
2020/11/03	0	0.00	2	23.25	23.25	-2	13,424	-0.01%
2020/11/02	2	22.88	1	23.15	22.70	1	13,424	0.01%
2020/10/30	7	22.54	0	0.00	22.55	7	13,365	0.05%
2020/10/29	10	22.90	0	0.00	23.20	10	13,389	0.07%
2020/10/28	4.5	23.49	0	0.00	23.55	4.5	13,387	0.03%
2020/10/26	2	24.25	2	23.90	23.65	0	13,214	0.00%
2020/10/23	10	24.10	0	0.00	24.00	10	13,074	0.08%
2020/10/22	6	25.05	9	24.56	24.25	-3	12,983	-0.02%
2020/10/21	2	25.88	14	25.32	26.55	-12	12,328	-0.10%
2020/10/20	0	0.00	1	24.10	24.15	-1	11,968	-0.01%
2020/10/13	8	23.99	5	23.45	23.95	3	11,794	0.03%
2020/10/12	0	0.00	10	25.76	25.35	-10	11,516	-0.09%
2020/10/08	0	0.00	2	25.75	25.30	-2	11,438	-0.02%
2020/10/07	0	0.00	4	25.48	25.50	-4	11,380	-0.04%
2020/10/06	0	0.00	13	25.27	25.15	-13	11,320	-0.11%
2020/09/30	0	0.00	5	24.56	24.75	-5	11,203	-0.04%
2020/09/29	1	23.90	0	0.00	23.80	1	11,248	0.01%
2020/09/28	0	0.00	1	24.25	24.50	-1	11,260	-0.01%
2020/09/25	13	23.55	0	0.00	23.55	13	11,270	0.12%
2020/09/23	10	25.35	0	0.00	25.10	10	11,214	0.09%
2020/09/22	2	25.18	3	25.12	24.70	-1	11,382	-0.01%
2020/09/21	3	25.50	6	25.15	25.30	-3	11,615	-0.03%
2020/09/18	11	25.91	6	25.99	25.80	5	11,586	0.04%
2020/09/17	13	25.87	7	26.19	26.20	6	11,488	0.05%
2020/09/16	0	0.00	2	25.15	25.05	-2	11,234	-0.02%
2020/09/15	1	24.55	1	25.25	24.60	0	11,118	0.00%
2020/09/14	28	24.14	0	0.00	24.80	28	11,016	0.25%
2020/09/11	14	25.01	3	25.38	25.00	11	10,845	0.10%
2020/09/10	1	26.35	0	0.00	26.75	1	10,497	0.01%
2020/09/09	3	26.28	1	26.25	26.85	2	10,275	0.02%
2020/09/08	25	26.87	1	26.95	26.80	24	10,047	0.24%
2020/09/07	22	27.40	39	27.08	26.55	-17	9,623	-0.18%
2020/09/04	26	26.52	21	26.79	26.50	5	8,815	0.06%
2020/09/03	5	26.64	26	26.88	27.05	-21	8,244	-0.25%
2020/09/02	27	24.70	13	24.11	24.90	14	7,000	0.20%
2020/09/01	12	22.90	0	0.00	22.65	12	6,496	0.18%
2020/08/31	10	22.30	12.1	22.62	22.45	-2.1	6,234	-0.03%
2020/08/28	38	21.13	20	21.23	21.90	18	6,041	0.30%
2020/08/27	10	21.22	32	21.50	21.90	-22	5,673	-0.39%
2020/08/26	10	19.95	3	20.02	19.95	7	5,067	0.14%
2020/08/25	3	20.13	2	20.45	20.20	1	5,032	0.02%
2020/08/24	1	19.60	2	19.80	19.85	-1	4,915	-0.02%
2020/08/21	1	18.85	13	19.46	19.55	-12	4,886	-0.25%
2020/08/20	19	19.12	1	19.10	18.85	18	4,963	0.36%
2020/08/19	3	20.50	18	20.91	20.90	-15	4,736	-0.32%
2020/08/18	1	19.65	15	19.58	19.80	-14	4,266	-0.33%
2020/08/14	0	0.00	2	18.80	18.75	-2	4,257	-0.05%
2020/08/13	3	18.15	2	18.48	18.10	1	4,284	0.02%
2020/08/12	1	18.10	1	18.25	18.70	0	4,213	0.00%
2020/08/11	0	0.00	10	18.25	18.00	-10	4,143	-0.24%
2020/08/10	0	0.00	11	18.24	17.95	-11	4,083	-0.27%
2020/08/07	1	17.85	1	18.10	17.90	0	4,085	0.00%
2020/08/06	2	18.03	1	18.30	17.90	1	4,075	0.02%
2020/08/05	5	18.00	0	0.00	18.00	5	4,059	0.12%
2020/08/04	31	18.04	0	0.00	18.00	31	4,081	0.76%
2020/08/03	5	17.45	5	17.75	17.80	0	4,062	0.00%
2020/07/29	0	0.00	2	16.75	16.75	-2	4,108	-0.05%
2020/07/28	0	0.00	5	16.55	16.55	-5	4,115	-0.12%
2020/07/16	1	17.90	0	0.00	17.70	1	4,294	0.02%
2020/07/10	0	0.00	46	17.70	17.60	-46	4,264	-1.08%
2020/07/08	0	0.00	2	19.05	18.70	-2	4,216	-0.05%
2020/07/07	2	18.33	0	0.00	18.05	2	4,145	0.05%
2020/07/06	2	19.15	0	0.00	18.80	2	4,142	0.05%
2020/07/03	0	0.00	1	19.20	19.20	-1	4,183	-0.02%
2020/07/01	3	19.02	10	19.30	18.65	-7	3,990	-0.18%
2020/06/30	13	18.60	35	18.05	18.60	-22	3,672	-0.60%
2020/06/29	0	0.00	11	17.09	16.95	-11	3,300	-0.33%
2020/06/24	0	0.00	7	16.41	16.20	-7	3,206	-0.22%
2020/06/23	0	0.00	1	16.30	16.05	-1	3,208	-0.03%
2020/06/22	18	16.25	0	0.00	16.15	18	3,210	0.56%
2020/06/18	6	16.38	3	16.37	16.50	3	3,215	0.09%
2020/06/17	2	16.25	0	0.00	16.30	2	3,198	0.06%
2020/06/15	5	16.09	0	0.00	15.85	5	3,309	0.15%
2020/06/12	1	16.20	129	16.02	16.25	-128	3,320	-3.86%	大賣/鉅額交易
2020/06/10	30	17.30	11	17.06	17.45	19	3,377	0.56%
2020/06/08	12	17.16	3	17.15	17.05	9	3,396	0.26%
2020/06/05	45	17.10	0	0.00	17.05	45	3,375	1.33%
2020/06/04	49	17.13	0	0.00	17.00	49	3,470	1.41%
2020/06/02	5	16.70	0	0.00	16.70	5	3,385	0.15%
2020/05/29	1	16.30	0	0.00	16.25	1	3,369	0.03%
2020/05/27	2	16.65	5	16.85	16.75	-3	3,387	-0.09%
2020/05/26	5	16.10	0	0.00	15.95	5	3,206	0.16%
2020/05/20	0	0.00	11	15.78	16.15	-11	2,953	-0.37%
2020/05/15	3	15.20	0	0.00	14.85	3	2,849	0.11%
2020/05/13	1	15.65	1	15.85	15.55	0	2,913	0.00%
2020/05/12	1	15.70	0	0.00	15.70	1	2,917	0.03%
2020/05/11	13	16.16	5	16.17	16.10	8	2,905	0.28%
2020/05/08	8	16.10	1	16.00	15.80	7	2,869	0.24%
2020/05/07	1	15.70	0	0.00	15.70	1	2,806	0.04%
2020/04/30	0	0.00	3	16.37	15.80	-3	2,776	-0.11%
2020/04/29	3	15.00	5	15.85	15.85	-2	2,673	-0.07%
2020/04/28	1	14.25	8	14.41	14.45	-7	2,607	-0.27%
2020/04/27	10	14.10	0	0.00	14.15	10	2,624	0.38%
2020/04/24	6	14.00	1	14.30	14.15	5	2,632	0.19%
2020/04/20	0	0.00	10	13.70	13.80	-10	2,647	-0.38%
2020/04/17	8	14.25	1	14.35	13.70	7	2,645	0.26%
2020/04/15	0	0.00	3	14.02	14.10	-3	2,565	-0.12%
2020/04/14	11	14.01	11	14.12	14.10	0	2,568	0.00%
2020/04/09	6	14.04	0	0.00	13.85	6	2,617	0.23%
2020/04/08	6	14.06	7	14.11	14.30	-1	2,552	-0.04%
2020/04/07	1	12.60	2	12.75	13.00	-1	2,466	-0.04%
2020/03/27	1	12.50	1	12.75	12.10	0	2,434	0.00%
2020/03/26	1	12.50	0	0.00	12.50	1	2,420	0.04%
2020/03/23	0	13.15	0	0.00	11.70	0	2,498	0.00%
2020/03/19	0	0.00	3	11.22	11.15	-3	2,494	-0.12%
2020/03/18	0	0.00	5	11.45	11.60	-5	2,404	-0.21%
2020/03/17	5	10.10	5	10.70	11.15	0	2,353	0.00%
2020/03/16	6	12.10	0	0.00	11.15	6	2,229	0.27%
2020/03/06	0	0.00	11	16.40	16.30	-11	1,965	-0.56%
2020/03/04	0	0.00	5	16.60	16.60	-5	1,946	-0.26%
2020/03/03	1	16.60	6	16.59	16.70	-5	1,944	-0.26%
2020/02/24	5	16.45	0	0.00	16.25	5	2,032	0.25%
2020/02/21	5	16.60	0	0.00	16.60	5	2,025	0.25%
2020/02/20	2	16.88	0	0.00	16.70	2	2,014	0.10%
2020/02/19	0	0.00	10	16.88	16.85	-10	2,026	-0.49%
2020/02/17	6	16.57	0	0.00	16.55	6	2,052	0.29%
2020/02/14	1	17.05	0	0.00	16.95	1	2,048	0.05%
2020/02/13	45	16.77	9	16.85	16.90	36	1,994	1.80%
2020/02/12	0	0.00	10	16.45	16.45	-10	2,017	-0.50%
2020/02/11	15	16.27	0	0.00	16.20	15	2,032	0.74%
2020/01/31	5	17.35	0	0.00	17.15	5	1,975	0.25%
2020/01/30	0	0.00	3	17.60	17.60	-3	1,960	-0.15%
2020/01/20	1	19.75	0	0.00	19.55	1	1,935	0.05%
2020/01/17	17	19.80	0	0.00	19.70	17	1,923	0.88%
2020/01/13	0	0.00	1	19.05	19.10	-1	1,921	-0.05%
2020/01/03	1	19.95	0	0.00	20.25	1	2,010	0.05%
2020/01/02	2	20.30	0	0.00	20.45	2	1,951	0.10%
2019/12/31	0	0.00	3	20.45	20.20	-3	1,940	-0.15%
2019/12/27	3	20.30	0	0.00	20.15	3	1,908	0.16%
2019/12/25	0	0.00	10	20.05	20.05	-10	1,924	-0.52%
2019/12/24	10	19.75	0	0.00	19.75	10	1,951	0.51%
2019/12/19	1	20.50	5	20.13	20.15	-4	2,022	-0.20%
2019/12/18	5	20.44	1	20.50	20.45	4	2,031	0.20%
2019/12/17	0	0.00	1	20.00	19.90	-1	2,018	-0.05%
2019/12/16	1	19.65	1	19.80	19.80	0	2,084	0.00%
2019/12/13	1	19.50	1	19.55	19.45	0	2,074	0.00%
2019/12/09	2	19.60	1	19.85	19.55	1	2,147	0.05%
2019/12/04	1	18.90	0	0.00	19.05	1	2,646	0.04%
2019/12/02	2	19.20	0	0.00	19.20	2	2,805	0.07%
2019/11/26	10	20.50	13	20.23	20.10	-3	2,957	-0.10%
2019/11/22	0	0.00	1	19.25	19.20	-1	2,892	-0.03%
2019/11/21	2	19.28	0	0.00	19.20	2	2,954	0.07%
2019/11/20	0	0.00	5	19.30	19.30	-5	2,994	-0.17%
2019/11/19	1	19.45	0	0.00	19.45	1	3,052	0.03%
2019/11/12	2	19.90	1	20.00	20.00	1	3,463	0.03%
2019/11/08	1	21.10	1	20.90	20.90	0	3,779	0.00%
2019/11/07	0	0.00	1	21.00	20.50	-1	4,115	-0.02%
2019/11/06	8	20.84	9	20.97	20.90	-1	4,211	-0.02%
2019/10/31	7	20.55	7	20.45	20.45	0	4,606	0.00%
2019/10/24	2	21.35	0	0.00	21.25	2	5,531	0.04%
2019/10/23	6	21.33	2	21.60	21.30	4	6,012	0.07%
2019/10/21	3	20.77	0	0.00	20.60	3	6,843	0.04%
2019/10/16	10	21.04	0	0.00	20.80	10	7,262	0.14%
2019/10/15	0	0.00	0	20.80	20.80	0	7,441	0.00%
2019/10/09	3	19.77	3	19.78	19.75	0	8,158	0.00%
2019/10/07	1	20.60	0	0.00	20.55	1	8,309	0.01%
2019/10/03	2	20.60	0	0.00	20.55	2	8,427	0.02%
2019/09/26	0	0.00	3	21.65	21.55	-3	8,620	-0.03%
2019/09/25	3	21.45	0	0.00	21.35	3	8,721	0.03%
2019/09/24	0	0.00	1	21.55	21.50	-1	8,981	-0.01%
2019/09/23	0	0.00	2	21.60	21.60	-2	8,992	-0.02%
2019/09/20	3	21.25	1	21.50	21.45	2	9,075	0.02%
2019/09/19	1	20.90	0	0.00	20.60	1	9,015	0.01%
2019/09/18	1	21.25	0	0.00	21.25	1	9,003	0.01%
2019/09/12	1	21.75	0.1	21.85	21.70	0.9	9,259	0.01%
2019/09/11	1	21.50	1	21.70	21.70	0	9,315	0.00%
2019/09/10	2	21.65	10	21.72	21.45	-8	9,316	-0.09%
2019/09/09	0	0.00	1	22.10	21.40	-1	9,323	-0.01%
2019/09/06	4	22.55	12	22.28	21.90	-8	9,289	-0.09%
2019/09/05	1	24.45	3	23.88	23.90	-2	9,024	-0.02%
2019/09/03	7	23.59	7	23.76	23.40	0	9,117	0.00%
2019/09/02	0	0.00	1	23.35	23.35	-1	9,293	-0.01%
2019/08/30	14	23.24	10	23.40	22.90	4	9,349	0.04%
2019/08/29	1	22.80	2	23.03	23.10	-1	9,461	-0.01%
2019/08/28	1	22.85	1	23.15	22.65	0	9,760	0.00%
2019/08/27	1	22.80	0	0.00	22.80	1	9,820	0.01%
2019/08/23	1	23.20	2	23.18	23.05	-1	10,056	-0.01%
2019/08/22	4	23.46	1	23.75	23.45	3	10,082	0.03%
2019/08/20	1	23.50	1	23.85	23.30	0	10,023	0.00%
2019/08/19	1	23.70	0	0.00	23.60	1	10,087	0.01%
2019/08/16	1	23.85	1	24.00	23.90	0	10,136	0.00%
2019/08/15	1	23.60	2	23.53	23.55	-1	10,122	-0.01%
2019/08/14	4	24.79	2	24.70	24.10	2	10,156	0.02%
2019/08/13	36	24.54	31	24.61	24.55	5	10,196	0.05%
2019/08/12	45	24.81	1	25.30	25.20	44	10,248	0.43%
2019/08/08	1	23.65	3	24.02	24.20	-2	10,145	-0.02%
2019/08/07	2	23.85	1	23.40	23.40	1	10,179	0.01%
2019/08/06	6	22.86	3	23.60	23.80	3	10,275	0.03%
2019/08/05	2	23.68	1	23.85	23.40	1	10,442	0.01%
2019/08/02	23	24.13	15	23.96	24.20	8	10,482	0.08%
2019/08/01	0	0.00	1	24.75	24.75	-1	10,520	-0.01%
2019/07/31	1	24.55	2	24.85	25.15	-1	10,606	-0.01%
2019/07/30	21	24.64	21	25.25	24.50	0	10,724	0.00%
2019/07/29	32	25.80	31	25.53	25.45	1	10,701	0.01%
2019/07/26	1	25.05	1	25.05	25.00	0	10,917	0.00%
2019/07/25	20	25.75	9	25.63	24.85	11	10,930	0.10%
2019/07/24	26	25.25	31	25.03	25.20	-5	10,584	-0.05%
2019/07/23	10	24.73	10	24.31	25.30	0	10,457	0.00%
2019/07/22	0	0.00	1	23.70	23.55	-1	10,439	-0.01%
2019/07/19	1	23.35	0	0.00	23.20	1	10,781	0.01%
2019/07/18	2	23.93	0	0.00	23.20	2	10,979	0.02%
2019/07/17	1	23.65	1	23.85	24.60	0	11,513	0.00%
2019/07/16	5	23.43	4	23.61	23.95	1	11,728	0.01%
2019/07/15	42	23.88	54	24.02	23.80	-12	11,692	-0.10%
2019/07/12	0	0.00	3	22.62	23.00	-3	11,601	-0.03%
2019/07/11	7	22.11	1	22.35	22.20	6	11,660	0.05%
2019/07/10	1	22.05	0	0.00	22.00	1	12,245	0.01%
2019/07/09	1	21.70	1	22.10	21.95	0	12,431	0.00%
2019/07/05	0	0.00	66	22.12	22.05	-66	13,022	-0.51%
2019/07/04	1	22.10	0	0.00	22.10	1	13,018	0.01%
2019/07/03	1	22.35	10	22.90	22.20	-9	12,998	-0.07%
2019/07/02	48	23.08	13	23.30	23.00	35	13,012	0.27%
2019/07/01	17	22.75	37	23.15	23.20	-20	12,990	-0.15%
2019/06/28	2	22.00	0	0.00	22.05	2	13,016	0.02%
2019/06/27	1	22.10	7	22.36	22.10	-6	13,091	-0.05%
2019/06/26	2	21.70	14	21.80	21.95	-12	13,095	-0.09%
2019/06/25	6	22.08	2	22.20	21.70	4	13,071	0.03%
2019/06/21	22	22.68	5	22.06	21.90	17	12,986	0.13%
2019/06/20	0	0.00	1	23.10	22.65	-1	12,853	-0.01%
2019/06/19	62	22.32	8.1	22.45	22.45	53.9	12,779	0.42%
2019/06/18	3	21.92	0	0.00	21.90	3	12,754	0.02%
2019/06/17	2	21.93	1	21.80	21.80	1	12,716	0.01%
2019/06/14	1	21.90	1	22.05	22.00	0	12,645	0.00%
2019/06/13	12	22.93	10	23.05	22.60	2	12,537	0.02%
2019/06/12	22	23.18	21	23.16	23.10	1	12,451	0.01%
2019/06/11	1	23.85	1	23.50	23.50	0	12,353	0.00%
2019/06/10	1	23.20	3	23.65	23.80	-2	12,185	-0.02%
2019/06/06	0	0.00	1	22.75	22.75	-1	11,932	-0.01%
2019/06/05	19	22.85	19	22.82	22.30	0	11,846	0.00%
2019/06/04	2	22.70	2	23.00	22.75	0	11,667	0.00%
2019/06/03	2	22.00	4	22.26	22.40	-2	11,335	-0.02%
2019/05/31	5	21.95	10	22.13	22.00	-5	11,230	-0.04%
2019/05/30	1	21.70	1	21.30	21.30	0	10,963	0.00%
2019/05/29	1	21.10	74	21.12	21.45	-73	10,887	-0.67%
2019/05/28	1	21.15	6	21.19	21.40	-5	10,807	-0.05%
2019/05/27	1	21.30	3	21.00	21.00	-2	10,773	-0.02%
2019/05/24	9	21.16	4	21.19	20.90	5	10,761	0.05%
2019/05/23	2	21.08	1	20.70	20.70	1	10,643	0.01%
2019/05/22	4	22.29	5	22.16	21.70	-1	10,501	-0.01%
2019/05/21	13	22.09	14	22.22	22.40	-1	10,428	-0.01%
2019/05/20	5	21.51	6	21.63	22.05	-1	10,295	-0.01%
2019/05/17	11	22.61	4	22.26	21.90	7	10,078	0.07%
2019/05/16	7	23.19	14	23.38	23.05	-7	9,818	-0.07%
2019/05/15	14	22.86	18	22.92	22.70	-4	9,560	-0.04%
2019/05/14	2	21.83	12	21.84	22.45	-10	9,414	-0.11%
2019/05/13	12	21.11	6	21.37	21.25	6	9,224	0.07%
2019/05/10	7	22.88	5	23.27	22.55	2	8,939	0.02%
2019/05/09	42	23.82	3	23.53	23.00	39	8,785	0.44%
2019/05/08	19	23.61	19	23.77	23.80	0	8,596	0.00%
2019/05/07	48	24.38	17	24.41	23.60	31	8,399	0.37%
2019/05/06	3	23.33	43	23.68	24.05	-40	8,129	-0.49%
2019/05/03	53	23.77	6	23.97	23.95	47	7,886	0.60%
2019/05/02	5	22.36	5	22.49	22.50	0	7,352	0.00%
2019/04/30	2	22.98	11	22.91	23.05	-9	7,161	-0.13%
2019/04/29	13	22.55	5	22.82	22.60	8	7,013	0.11%
2019/04/26	21	23.53	6	24.83	23.30	15	6,700	0.22%
2019/04/25	20	25.28	6	25.99	25.85	14	6,242	0.22%
2019/04/24	3	25.33	6	25.55	25.30	-3	5,811	-0.05%
2019/04/23	18	25.01	9	25.33	25.90	9	5,533	0.16%
2019/04/22	5	24.75	18	24.75	24.75	-13	4,816	-0.27%
2019/04/19	5	22.65	41	22.28	22.50	-36	4,435	-0.81%
2019/04/18	12	22.70	4	22.84	22.65	8	4,305	0.19%
2019/04/17	6	21.71	4	21.79	22.00	2	3,889	0.05%
2019/04/16	26	22.67	9	21.98	21.60	17	3,652	0.47%
2019/04/15	37	21.50	21	22.07	22.10	16	3,007	0.53%
2019/04/12	3	19.67	16	19.96	20.10	-13	2,737	-0.47%
2019/04/11	4	18.63	13	19.02	18.85	-9	2,404	-0.37%
2019/04/10	1	17.40	5	17.40	17.40	-4	2,024	-0.20%
2019/04/09	2	17.00	0	0.00	17.00	2	1,978	0.10%
2019/04/03	2	17.30	0	0.00	17.55	2	1,775	0.11%
2019/04/02	10	16.50	10	17.20	17.35	0	1,646	0.00%
2019/03/29	13	14.78	4	15.05	15.40	9	1,216	0.74%
2019/03/27	0	0.00	1	14.60	14.55	-1	1,081	-0.09%
2019/03/21	0	0.00	1	14.50	14.50	-1	973	-0.10%
2019/03/20	0	0.00	10	13.95	13.95	-10	922	-1.08%
2019/03/18	10	13.60	0	0.00	13.75	10	923	1.08%
2019/03/15	1	13.60	0	0.00	13.45	1	921	0.11%
2019/02/26	1	14.20	0	0.00	14.15	1	878	0.11%
2019/02/25	0	0.00	1.6	14.62	14.55	-1.6	863	-0.19%
2019/02/22	0	0.00	1	14.50	14.50	-1	822	-0.12%
2019/02/20	0	0.00	3	14.05	13.90	-3	774	-0.39%
2019/02/19	3	13.90	0	0.00	13.85	3	754	0.40%
2019/02/18	0	0.00	0.2	13.75	13.75	-0.2	759	-0.02%
2019/02/11	1	13.40	0	0.00	13.35	1	723	0.14%
2019/01/29	0	0.00	1	13.50	13.45	-1	715	-0.14%
2019/01/28	1	13.80	0	0.00	13.70	1	710	0.14%
2019/01/18	0	14.00	0	0.00	14.10	0	682	0.00%
2019/01/17	1	14.00	0	0.00	14.00	1	682	0.15%
2019/01/15	0	0.00	1	14.60	14.55	-1	623	-0.16%
2019/01/14	0	0.00	2	14.75	14.50	-2	596	-0.34%
2019/01/11	2	14.10	1	14.40	14.20	1	523	0.19%
2019/01/10	0	0.00	16	13.85	14.05	-16	464	-3.44%
2019/01/09	0	0.00	2	13.00	12.95	-2	368	-0.54%
2019/01/03	0	12.55	0	0.00	12.45	0	360	0.00%
2018/12/12	0	0.00	1	12.90	12.80	-1	360	-0.28%
2018/11/15	0	0.00	2	12.05	12.10	-2	343	-0.58%
2018/10/11	1	9.97	0	0.00	9.95	1	407	0.25%
2018/10/03	1	11.20	0	0.00	11.25	1	412	0.24%
2018/10/01	1	11.15	0	0.00	11.25	1	410	0.24%
2018/09/19	1	11.15	0.2	11.40	11.40	0.8	439	0.18%
2018/09/18	1	11.05	0	0.00	11.05	1	441	0.23%
2018/09/07	5	11.40	0	0.00	11.20	5	481	1.04%
2018/08/20	0	0.00	1	12.05	11.95	-1	517	-0.19%
2018/08/08	1	12.90	0	0.00	13.15	1	489	0.20%
2018/08/02	1	13.05	0	0.00	13.00	1	467	0.21%
2018/07/31	1	13.05	0	0.00	13.05	1	460	0.22%
2018/07/26	1	13.10	0	0.00	13.10	1	449	0.22%
2018/07/25	1	13.05	0	0.00	13.20	1	447	0.22%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/23	5	13.20	0	0.00	13.20	5	439	1.14%
2018/07/05	1	13.60	0	0.00	13.45	1	421	0.24%
2018/06/21	0	0.00	4	14.20	14.20	-4	422	-0.95%
2018/06/04	3	14.25	6	14.54	14.50	-3	510	-0.59%
2018/05/28	0	0.00	1	13.70	13.80	-1	482	-0.21%
2018/05/22	1	13.45	0	0.00	13.20	1	486	0.21%
2018/05/21	1	13.40	0	0.00	13.55	1	485	0.21%
2018/05/18	1	13.35	0	0.00	13.25	1	489	0.20%
2018/05/17	1	13.35	0	0.00	13.35	1	494	0.20%
2018/04/26	0	0.00	6	13.30	13.15	-6	621	-0.97%
2018/04/09	3	13.85	0	0.00	13.75	3	921	0.33%
2018/03/27	1	14.35	0	0.00	14.30	1	930	0.11%
2018/03/15	3	15.10	0	0.00	15.05	3	991	0.30%
2018/03/14	0	0.00	3	15.30	15.15	-3	991	-0.30%
2018/03/13	0	0.00	60	15.44	15.40	-60	991	-6.05%
2018/02/09	0	0.00	3	14.20	14.35	-3	1,005	-0.30%
2018/02/08	0	0.00	1	14.60	14.55	-1	1,004	-0.10%
2018/02/01	4	15.56	3	15.60	15.30	1	979	0.10%
2018/01/31	0	0.00	5	15.66	15.45	-5	958	-0.52%
2018/01/29	1	14.70	0	0.00	14.75	1	936	0.11%
2018/01/26	1	15.00	0	0.00	14.95	1	927	0.11%
2018/01/25	1	15.30	0	0.00	15.20	1	918	0.11%
2018/01/19	4	15.65	0	0.00	15.45	4	897	0.45%
2018/01/18	4	15.80	4	16.00	15.75	0	886	0.00%
2018/01/17	0	0.00	4	15.25	15.25	-4	833	-0.48%
2018/01/10	1	15.60	0	0.00	15.55	1	801	0.12%
2018/01/08	2	16.40	3	16.55	16.00	-1	829	-0.12%
2018/01/05	0	0.00	20	15.95	16.10	-20	782	-2.56%
2018/01/04	28	16.27	4	16.20	16.25	24	759	3.16%