合勤控 (3704)-台中銀券商分點個股進出

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
42.30
漲跌
▼0.95
漲幅
-2.20%
成交量
2,790張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	42.72	2	42.30	42.30	1	4,017	0.02%
2024/04/17	24	43.60	1	43.60	43.25	23	3,999	0.58%
2024/04/16	1	43.15	0	0.00	43.30	1	3,978	0.03%
2024/04/15	3	45.42	2	45.20	45.00	1	3,975	0.03%
2024/04/12	6	46.04	4	46.06	46.05	2	3,967	0.05%
2024/04/11	6	46.06	5	46.20	45.80	1	3,955	0.03%
2024/04/10	6	46.67	0	0.00	46.60	6	3,956	0.15%
2024/04/09	3	47.18	0	0.00	47.15	3	3,942	0.08%
2024/04/08	1	47.70	1	47.70	47.60	0	3,932	0.00%
2024/04/03	0	0.00	8	47.40	47.60	-8	3,890	-0.21%
2024/04/02	28	46.93	22	46.75	46.70	6	3,867	0.16%
2024/03/29	23	47.01	2	47.45	46.65	21	3,756	0.56%
2024/03/28	7	48.97	6	50.42	48.00	1	3,645	0.03%
2024/03/27	55	46.43	12	49.25	49.35	43	3,444	1.25%
2024/03/26	1	47.25	0	0.00	46.05	1	3,353	0.03%
2024/03/25	93.1	49.05	81	47.89	47.60	12.1	3,316	0.36%
2024/03/22	9	50.68	58	51.48	49.70	-49	3,287	-1.49%
2024/03/21	10.4	50.10	41.3	50.60	50.10	-30.9	3,078	-1.00%
2024/03/20	14	48.33	22	49.17	48.05	-8	2,792	-0.29%
2024/03/18	22	45.95	20	46.31	47.65	2	2,876	0.07%
2024/03/15	22	47.16	27	47.54	47.30	-5	2,880	-0.17%
2024/03/14	14	48.22	8	48.93	47.70	6	2,908	0.21%
2024/03/13	21	47.64	21	47.31	48.00	0	2,830	0.00%
2024/03/12	2	46.75	2	45.95	46.70	0	2,769	0.00%
2024/03/11	3.5	44.64	1	44.95	44.90	2.5	2,767	0.09%
2024/03/08	5	45.00	0	0.00	44.45	5	2,836	0.18%
2024/03/07	1	45.15	0	0.00	44.80	1	2,953	0.03%
2024/03/06	0	0.00	12	45.45	45.45	-12	3,252	-0.37%
2024/03/05	2	46.18	1	46.30	46.30	1	3,515	0.03%
2024/03/04	1	46.70	2	46.05	46.40	-1	3,660	-0.03%
2024/03/01	0	0.00	1	45.45	45.60	-1	3,674	-0.03%
2024/02/29	1	44.75	2	45.25	45.00	-1	3,766	-0.03%
2024/02/27	3	45.17	0	0.00	45.10	3	3,904	0.08%
2024/02/26	0	0.00	1.4	46.39	46.25	-1.4	3,920	-0.04%
2024/02/23	1	46.30	0.1	47.00	46.05	0.9	3,947	0.02%
2024/02/22	0	0.00	0.3	46.55	46.55	-0.3	3,967	-0.01%
2024/02/20	8	46.48	0	0.00	46.10	8	3,986	0.20%
2024/02/19	1	45.68	0	0.00	47.00	1	3,987	0.03%
2024/02/16	2.8	44.52	10	43.35	44.70	-7.2	3,988	-0.18%
2024/02/02	1	46.90	0	0.00	46.65	1	4,004	0.02%
2024/02/01	13	46.87	3	47.08	47.10	10	4,120	0.24%
2024/01/31	30	48.30	0	0.00	47.75	30	4,120	0.73%
2024/01/30	2	48.55	1	49.05	48.50	1	4,274	0.02%
2024/01/29	10	48.00	1	48.85	48.90	9	4,398	0.20%
2024/01/26	11	48.01	0	0.00	48.00	11	4,515	0.24%
2024/01/25	2	48.73	0	0.00	48.65	2	4,780	0.04%
2024/01/24	1	49.65	20	49.70	49.25	-19	5,089	-0.37%
2024/01/23	1	49.65	1	49.85	49.95	0	5,438	0.00%
2024/01/22	1	49.45	1	49.65	49.40	0	5,630	0.00%
2024/01/19	0	0.00	2	48.68	48.75	-2	5,996	-0.03%
2024/01/18	3	48.17	0	0.00	48.10	3	6,275	0.05%
2024/01/17	4	48.88	2	49.03	48.75	2	6,878	0.03%
2024/01/15	0	0.00	2	49.00	49.00	-2	7,196	-0.03%
2024/01/12	22	48.19	0	0.00	48.00	22	7,356	0.30%
2024/01/11	1	48.65	1	48.45	48.90	0	7,666	0.00%
2024/01/10	2	47.95	1	48.65	47.80	1	7,894	0.01%
2024/01/09	4	48.40	0	0.00	48.25	4	8,045	0.05%
2024/01/08	2	49.30	1	49.55	49.00	1	8,052	0.01%
2024/01/05	2	49.25	2	49.45	49.30	0	8,073	0.00%
2024/01/04	9.9	49.31	0	0.00	49.15	9.9	8,104	0.12%
2024/01/03	15	49.84	2	49.78	49.80	13	8,103	0.16%
2024/01/02	10	50.40	0	0.00	50.40	10	8,119	0.12%
2023/12/29	10	50.45	0	0.00	50.80	10	8,197	0.12%
2023/12/28	6	50.60	0	0.00	50.50	6	8,219	0.07%
2023/12/26	6	50.42	1	50.80	50.80	5	8,283	0.06%
2023/12/22	11	50.69	1	50.50	50.50	10	8,438	0.12%
2023/12/21	22.2	50.49	0	0.00	50.50	22.2	8,439	0.26%
2023/12/20	1	52.00	11	52.64	52.00	-10	8,398	-0.12%
2023/12/19	15	50.69	0	0.00	50.90	15	8,363	0.18%
2023/12/18	11	53.29	11	54.65	52.70	0	8,309	0.00%
2023/12/15	10	53.35	0	0.00	53.10	10	8,299	0.12%
2023/12/14	50	54.53	46	54.51	54.50	4	8,327	0.05%
2023/12/13	6	54.25	23	54.53	54.50	-17	8,395	-0.20%
2023/12/12	16	52.84	7	53.30	52.70	9	8,449	0.11%
2023/12/11	9	53.38	13	54.04	53.50	-4	8,671	-0.05%
2023/12/08	0	0.00	1	52.50	51.80	-1	8,948	-0.01%
2023/12/07	10	52.35	0	0.00	51.90	10	9,357	0.11%
2023/12/06	1	53.80	5	53.68	52.80	-4	9,495	-0.04%
2023/12/05	15	52.92	1	53.50	53.50	14	9,723	0.14%
2023/12/04	9	54.19	5	54.90	54.00	4	10,200	0.04%
2023/12/01	17	53.97	6	56.23	53.90	11	10,257	0.11%
2023/11/30	10	53.90	39	55.26	56.00	-29	10,021	-0.29%
2023/11/29	2	53.20	22	54.00	54.10	-20	9,771	-0.20%
2023/11/28	1	51.80	8	52.35	52.50	-7	9,621	-0.07%
2023/11/27	6.4	51.69	1	51.70	51.60	5.4	9,608	0.06%
2023/11/24	12	52.53	6	52.30	52.40	6	9,529	0.06%
2023/11/22	0	0.00	10	50.60	50.90	-10	9,409	-0.11%
2023/11/21	6	50.62	0	0.00	50.50	6	9,434	0.06%
2023/11/20	2	50.40	3.5	50.79	50.90	-1.5	9,467	-0.02%
2023/11/17	5	49.50	0	0.00	49.95	5	9,524	0.05%
2023/11/16	8	49.56	0	0.00	49.55	8	9,555	0.08%
2023/11/15	0	0.00	3	50.83	49.75	-3	9,636	-0.03%
2023/11/14	0	0.00	4	49.94	50.40	-4	9,847	-0.04%
2023/11/13	6	48.68	1	49.05	49.05	5	9,868	0.05%
2023/11/10	10.2	49.46	0	0.00	49.00	10.2	9,861	0.10%
2023/11/09	7.1	50.42	10	50.70	49.65	-2.9	9,814	-0.03%
2023/11/08	5	51.90	1	52.10	51.90	4	9,719	0.04%
2023/11/07	46	52.41	3	51.87	51.80	43	9,737	0.44%
2023/11/06	7	54.13	7	54.93	53.50	0	9,628	0.00%
2023/11/03	22	54.27	18	54.77	54.20	4	9,586	0.04%
2023/11/02	16	54.49	17	55.44	54.50	-1	9,547	-0.01%
2023/11/01	30	53.88	9	54.68	53.60	21	9,320	0.23%
2023/10/31	12	54.71	19	55.76	54.60	-7	9,116	-0.08%
2023/10/30	1	54.60	8	54.51	54.50	-7	8,906	-0.08%
2023/10/27	15	53.99	23	54.34	54.20	-8	8,926	-0.09%
2023/10/26	20	52.89	7	53.69	53.20	13	8,793	0.15%
2023/10/25	15	54.05	71.9	54.51	53.80	-56.9	8,600	-0.66%
2023/10/24	9	52.00	24	52.12	52.30	-15	8,070	-0.19%
2023/10/23	15.5	50.10	0	0.00	49.70	15.5	7,970	0.19%
2023/10/20	13	51.52	13	51.08	51.10	0	7,969	0.00%
2023/10/19	11	50.24	44	51.28	51.70	-33	7,973	-0.41%
2023/10/18	17	48.49	13	49.75	49.15	4	7,759	0.05%
2023/10/17	11	48.76	15	47.90	47.80	-4	7,642	-0.05%
2023/10/16	4	46.26	3	46.60	46.35	1	7,756	0.01%
2023/10/13	1	47.25	1	47.30	46.90	0	8,279	0.00%
2023/10/12	3	47.98	1	47.70	47.70	2	8,758	0.02%
2023/10/11	1	49.00	3	48.30	48.00	-2	9,279	-0.02%
2023/10/06	5	49.41	0	0.00	49.10	5	9,802	0.05%
2023/10/05	0	0.00	4	50.15	50.10	-4	10,094	-0.04%
2023/10/04	9.2	48.45	0	0.00	48.30	9.2	10,295	0.09%
2023/10/03	18	49.28	0	0.00	49.00	18	10,417	0.17%
2023/10/02	5	50.30	0	0.00	50.50	5	10,622	0.05%
2023/09/28	8	49.68	0	0.00	50.00	8	10,858	0.07%
2023/09/27	8	49.16	0	0.00	48.40	8	11,149	0.07%
2023/09/25	1	51.30	1	51.20	50.70	0	12,374	0.00%
2023/09/22	0	0.00	7	50.01	50.40	-7	13,059	-0.05%
2023/09/21	6	49.18	0.5	49.50	49.20	5.5	13,266	0.04%
2023/09/20	3	50.53	13.2	50.13	50.20	-10.2	13,266	-0.08%
2023/09/19	3	51.30	2	51.55	51.00	1	13,223	0.01%
2023/09/18	10	51.82	1	53.40	51.70	9	13,148	0.07%
2023/09/15	25	52.89	11	52.99	52.80	14	12,973	0.11%
2023/09/14	22	54.78	12	56.43	54.50	10	12,763	0.08%
2023/09/13	9	54.13	5	54.30	54.50	4	12,510	0.03%
2023/09/12	12	54.95	26.3	54.78	55.50	-14.3	12,206	-0.12%
2023/09/11	8	52.73	8	52.90	51.80	0	11,812	0.00%
2023/09/08	16.3	51.95	18	52.32	52.20	-1.7	11,697	-0.01%
2023/09/07	29	51.64	32.4	52.06	52.00	-3.4	11,481	-0.03%
2023/09/06	4.2	50.34	25.4	49.26	50.30	-21.2	10,955	-0.19%
2023/09/05	9	48.29	5.6	48.02	48.15	3.4	10,788	0.03%
2023/09/04	4	46.24	2	46.33	46.55	2	10,760	0.02%
2023/09/01	2	47.13	6	46.98	46.95	-4	10,780	-0.04%
2023/08/31	1	47.10	1	47.40	47.40	0	10,798	0.00%
2023/08/29	0	0.00	0.1	46.65	46.65	-0.1	10,861	0.00%
2023/08/28	1.1	45.69	25	46.01	45.85	-23.9	10,939	-0.22%
2023/08/25	16	47.51	3	47.68	47.05	13	11,119	0.12%
2023/08/24	21	48.74	22.1	48.52	48.80	-1.1	11,390	-0.01%
2023/08/23	35	48.90	39	49.20	48.25	-4	11,415	-0.04%
2023/08/22	5.6	48.27	9	48.07	47.90	-3.4	11,388	-0.03%
2023/08/21	0.1	47.35	0	0.00	46.95	0.1	11,404	0.00%
2023/08/18	66.1	48.84	8	48.50	46.80	58.1	11,447	0.51%
2023/08/17	6	50.13	14	51.24	52.00	-8	11,238	-0.07%
2023/08/16	4	49.05	1	49.20	49.30	3	11,180	0.03%
2023/08/15	0.1	49.85	1	49.65	49.85	-0.9	11,257	-0.01%
2023/08/14	1	49.20	3	48.60	49.00	-2	11,502	-0.02%
2023/08/10	6	50.30	0	0.00	50.40	6	11,659	0.05%
2023/08/09	5	51.90	5	52.90	51.80	0	11,666	0.00%
2023/08/08	6	51.33	0	0.00	51.60	6	11,701	0.05%
2023/08/07	1	49.60	0	0.00	51.10	1	11,727	0.01%
2023/08/04	11	50.39	0	0.00	50.70	11	11,766	0.09%
2023/08/02	21	51.80	1	52.90	51.50	20	11,735	0.17%
2023/08/01	48.6	54.48	11	54.63	53.00	37.6	11,710	0.32%
2023/07/31	26	54.33	15	55.43	54.00	11	11,505	0.10%
2023/07/28	26	53.45	5.5	53.51	53.50	20.5	11,278	0.18%
2023/07/27	6.1	55.66	0	0.00	54.40	6.1	11,219	0.05%
2023/07/26	27.7	55.60	13	54.83	54.80	14.7	11,207	0.13%
2023/07/25	1	56.10	5	56.78	55.80	-4	11,333	-0.04%
2023/07/24	6.1	57.03	8	56.81	56.70	-1.9	11,244	-0.02%
2023/07/21	7	57.70	0	0.00	57.60	7	11,102	0.06%
2023/07/20	2	59.30	0.1	59.70	59.10	1.9	11,050	0.02%
2023/07/19	13.5	62.44	15	60.57	59.30	-1.5	10,975	-0.01%
2023/07/18	48	67.16	54	62.78	62.00	-6	10,892	-0.06%
2023/07/17	29	62.84	32	65.08	65.70	-3	10,605	-0.03%
2023/07/14	22	59.96	18	60.44	61.80	4	10,948	0.04%
2023/07/13	49	56.26	53.1	57.66	57.30	-4.1	10,666	-0.04%
2023/07/12	50	55.66	53.8	55.26	55.00	-3.8	10,168	-0.04%
2023/07/11	34	53.23	34	54.16	55.70	0	9,857	0.00%
2023/07/10	3	53.20	4	53.68	53.80	-1	9,630	-0.01%
2023/07/07	67	54.16	62	54.85	54.10	5	9,521	0.05%
2023/07/06	4	55.18	3	55.43	55.70	1	9,299	0.01%
2023/07/05	25	54.71	44	55.02	54.70	-19	9,021	-0.21%
2023/07/04	23.1	52.52	146	52.81	53.60	-122.9	8,640	-1.42%	大賣/鉅額交易
2023/07/03	11	48.55	39.1	49.85	51.10	-28.1	7,928	-0.35%
2023/06/30	27	45.52	187	46.42	46.50	-160	7,340	-2.18%	大賣/鉅額交易
2023/06/29	70	43.53	54	43.68	43.30	16	6,640	0.24%
2023/06/28	6	42.07	0	0.00	41.40	6	6,404	0.09%
2023/06/27	2	40.68	1	40.50	40.35	1	6,381	0.02%
2023/06/20	18	41.57	0	41.40	41.40	18	6,494	0.28%
2023/06/19	1	43.00	1	42.55	42.25	0	6,502	0.00%
2023/06/16	1	43.30	8	43.22	43.00	-7	6,511	-0.11%
2023/06/15	10	42.40	70	42.30	42.45	-60	6,480	-0.93%
2023/06/14	1	42.35	1	42.65	42.70	0	6,485	0.00%
2023/06/13	5	41.62	0.1	41.70	41.55	5	6,601	0.07%
2023/06/12	19	41.80	0	0.00	41.60	19	6,607	0.29%
2023/06/09	5.3	41.76	0	0.00	42.10	5.3	6,687	0.08%
2023/06/08	28	41.81	0	0.00	41.50	28	6,758	0.41%
2023/06/07	10.3	42.28	2	42.38	42.30	8.3	6,742	0.12%
2023/06/06	27	42.81	23	42.77	42.65	4	6,759	0.06%
2023/06/05	28	43.59	0	0.00	43.40	28	6,761	0.41%
2023/06/02	16	43.45	8	43.45	43.05	8	6,782	0.12%
2023/06/01	30	43.64	1	43.55	43.55	29	6,780	0.43%
2023/05/31	56	44.81	223	44.65	44.50	-167	6,732	-2.48%	大賣/鉅額交易
2023/05/30	380	44.60	55	44.63	45.20	325	6,569	4.95%	大買/鉅額交易
2023/05/29	1	43.35	23	43.31	43.85	-22	6,305	-0.35%
2023/05/26	22	42.76	4	42.63	42.20	18	6,247	0.29%
2023/05/25	6	43.58	2	43.33	43.25	4	6,220	0.06%
2023/05/24	0	0.00	5	43.14	43.85	-5	6,208	-0.08%
2023/05/23	2	42.83	3.1	42.96	42.85	-1.1	6,152	-0.02%
2023/05/22	1	42.05	1.1	42.50	42.70	-0.1	6,191	0.00%
2023/05/19	9	42.22	2	42.65	41.90	7	6,263	0.11%
2023/05/18	38.2	42.54	45	43.30	42.95	-6.8	6,295	-0.11%
2023/05/17	7	42.45	61	42.66	42.95	-54	6,108	-0.88%
2023/05/16	1	41.05	0	0.00	41.25	1	6,065	0.02%
2023/05/15	0	0.00	4	41.10	40.80	-4	6,372	-0.06%
2023/05/12	0	0.00	3.3	40.39	41.35	-3.3	6,350	-0.05%
2023/05/11	18	39.71	0	0.00	39.25	18	6,319	0.28%
2023/05/10	1	40.55	0	0.00	40.40	1	6,304	0.02%
2023/05/09	3	40.30	2	40.85	39.90	1	6,282	0.02%
2023/05/08	2	41.40	27	41.25	41.30	-25	6,264	-0.40%
2023/05/05	2	40.40	3	40.60	40.35	-1	6,243	-0.02%
2023/05/04	1	40.40	0	0.00	40.80	1	6,627	0.02%
2023/05/03	1	40.80	0	0.00	40.70	1	6,891	0.01%
2023/05/02	1.8	41.52	0	0.00	41.30	1.8	6,903	0.03%
2023/04/28	26	40.91	22	41.06	41.25	4	6,910	0.06%
2023/04/27	2	39.73	7	39.88	39.65	-5	6,696	-0.07%
2023/04/26	19	39.34	4	39.51	39.50	15	6,751	0.22%
2023/04/25	8.3	39.64	2	40.08	39.50	6.3	6,822	0.09%
2023/04/24	26	40.88	1	40.45	40.40	25	6,932	0.36%
2023/04/21	40	41.04	0	0.00	40.20	40	7,310	0.55%
2023/04/20	33	44.13	10	42.98	42.85	23	7,429	0.31%
2023/04/19	26	44.44	55.9	45.43	45.40	-29.9	7,285	-0.41%
2023/04/18	5	40.20	14.1	42.92	43.90	-9.1	6,706	-0.14%
2023/04/17	0	0.00	5	39.98	39.95	-5	6,806	-0.07%
2023/04/14	6	38.89	0	0.00	38.80	6	7,088	0.08%
2023/04/13	3	38.97	9	38.92	39.00	-6	7,168	-0.08%
2023/04/12	0	0.00	8	38.34	38.65	-8	7,161	-0.11%
2023/04/11	1	37.90	2	37.85	37.75	-1	7,120	-0.01%
2023/04/10	0	0.00	1	37.55	37.55	-1	7,145	-0.01%
2023/04/07	23	37.23	2	37.15	37.15	21	7,181	0.29%
2023/03/30	1	36.90	1	37.15	37.15	0	7,269	0.00%
2023/03/29	3	36.58	3	36.78	36.70	0	7,380	0.00%
2023/03/28	5	36.60	1	36.55	36.55	4	7,547	0.05%
2023/03/27	4	37.53	3	37.40	37.35	1	7,572	0.01%
2023/03/24	1	37.00	101	37.04	37.00	-100	7,605	-1.31%	大賣/
2023/03/23	50	36.62	0	0.00	36.60	50	7,621	0.66%
2023/03/22	4	36.55	0	0.00	36.70	4	7,627	0.05%
2023/03/21	69	36.81	0	0.00	36.55	69	7,630	0.90%
2023/03/20	7	37.00	2	37.15	36.85	5	7,604	0.07%
2023/03/17	2	37.50	2	37.60	37.55	0	7,583	0.00%
2023/03/16	15	37.49	20.9	37.33	37.00	-5.9	7,551	-0.08%
2023/03/15	0	0.00	1	39.80	39.60	-1	7,418	-0.01%
2023/03/14	2	39.85	0	0.00	39.85	2	7,401	0.03%
2023/03/13	0	0.00	1	41.50	41.45	-1	7,325	-0.01%
2023/03/10	1	41.25	0	0.00	40.40	1	7,281	0.01%
2023/03/09	2	41.05	0	0.00	41.00	2	7,308	0.03%
2023/03/07	1	40.85	2	41.08	41.10	-1	7,709	-0.01%
2023/03/06	1	40.65	3	40.60	40.55	-2	7,721	-0.03%
2023/03/02	0	0.00	2	40.30	40.20	-2	7,791	-0.03%
2023/03/01	3	39.83	4	39.84	39.70	-1	7,732	-0.01%
2023/02/24	0	0.00	1	39.05	39.15	-1	7,673	-0.01%
2023/02/23	0	0.00	3	39.45	39.55	-3	7,638	-0.04%
2023/02/22	3	38.77	5	39.09	38.90	-2	7,635	-0.03%
2023/02/21	1	39.60	2	39.95	39.60	-1	7,611	-0.01%
2023/02/20	2	40.25	0	0.00	40.40	2	7,538	0.03%
2023/02/17	17	40.06	13	40.40	39.80	4	7,470	0.05%
2023/02/16	26	39.72	31	40.10	40.10	-5	7,411	-0.07%
2023/02/15	5	39.30	13.9	39.54	39.60	-8.9	7,402	-0.12%
2023/02/14	25	39.44	22	39.62	39.20	3	7,415	0.04%
2023/02/13	15	39.59	14	39.85	39.85	1	7,365	0.01%
2023/02/10	1	38.25	5	38.40	38.00	-4	7,052	-0.06%
2023/02/09	20	38.90	21	38.56	38.55	-1	7,002	-0.01%
2023/02/08	6	38.56	11	38.76	38.85	-5	6,908	-0.07%
2023/02/07	3	38.10	7	38.36	38.50	-4	6,809	-0.06%
2023/02/06	5	37.38	0	0.00	37.45	5	6,746	0.07%
2023/02/03	23	38.60	22	38.87	38.20	1	6,678	0.01%
2023/02/02	62	38.91	57	39.05	38.40	5	6,569	0.08%
2023/02/01	31	37.85	33	38.02	38.20	-2	6,158	-0.03%
2023/01/31	2	36.45	1	36.60	36.80	1	5,866	0.02%
2023/01/30	20	36.15	26	36.23	36.50	-6	5,826	-0.10%
2023/01/17	21	35.00	30	35.12	35.00	-9	5,750	-0.16%
2023/01/16	11	35.04	0	0.00	35.00	11	5,719	0.19%
2023/01/13	2	35.75	0	0.00	35.80	2	5,644	0.04%
2023/01/12	1	36.10	5	36.11	36.80	-4	5,549	-0.07%
2023/01/11	52.1	37.42	29	36.50	36.15	23.1	5,374	0.43%
2023/01/10	7	37.26	29	38.34	39.00	-22	4,943	-0.44%
2023/01/09	2	37.08	7	37.32	36.70	-5	4,636	-0.11%
2023/01/06	12	36.88	3	38.05	36.90	9	4,523	0.20%
2023/01/05	36	38.02	39.8	37.70	37.85	-3.8	4,255	-0.09%
2023/01/04	1	35.85	5.6	37.52	38.15	-4.6	3,886	-0.12%
2023/01/03	8	34.33	3	35.65	34.70	5	3,545	0.14%
2022/12/30	41	34.64	44.1	34.82	34.90	-3.1	3,462	-0.09%
2022/12/29	2	33.70	8.9	33.29	33.70	-6.9	3,415	-0.20%
2022/12/28	6	34.45	6	33.92	33.35	0	3,426	0.00%
2022/12/27	8	34.71	13	34.52	34.60	-5	3,378	-0.15%
2022/12/26	0	33.60	0	0.00	33.95	0	3,333	0.00%
2022/12/23	9	34.08	6	34.17	33.85	3	3,324	0.09%
2022/12/22	8	34.49	17	34.67	34.65	-9	3,365	-0.27%
2022/12/21	34	33.73	15	34.01	34.55	19	3,342	0.57%
2022/12/20	3	35.15	16.9	34.78	33.75	-13.9	3,242	-0.43%
2022/12/19	6	34.25	6	33.33	32.90	0	3,099	0.00%
2022/12/15	0	0.00	4	33.59	33.25	-4	3,035	-0.13%
2022/12/14	0	0.00	7	32.85	33.45	-7	3,044	-0.23%
2022/12/13	0	0.00	10	33.30	32.80	-10	3,015	-0.33%
2022/12/08	1	31.55	1	31.75	31.80	0	2,969	0.00%
2022/12/06	13	32.31	0	0.00	32.35	13	2,913	0.45%
2022/12/05	10	32.80	0	0.00	33.00	10	2,877	0.35%
2022/12/02	1	33.15	6	32.90	32.65	-5	2,848	-0.18%
2022/12/01	11	32.74	11	32.84	32.65	0	2,817	0.00%
2022/11/30	13	32.87	6	32.80	32.75	7	2,764	0.25%
2022/11/29	2.1	34.29	5	34.99	33.85	-2.9	2,614	-0.11%
2022/11/28	3	32.92	3	33.20	33.80	0	2,280	0.00%
2022/11/25	0	0.00	10	33.43	33.55	-10	2,214	-0.45%
2022/11/24	1	31.85	1	32.00	31.85	0	2,037	0.00%
2022/11/23	2	31.98	1	31.75	31.75	1	2,080	0.05%
2022/11/18	8	32.13	0	0.00	31.50	8	2,139	0.37%
2022/11/17	0.3	32.00	8	32.38	32.70	-7.7	2,142	-0.36%
2022/11/16	5	31.95	0	0.00	31.75	5	2,118	0.24%
2022/11/15	2	32.35	6	32.55	32.10	-4	2,144	-0.19%
2022/11/14	5	31.75	0.9	32.30	32.55	4.1	2,178	0.19%
2022/11/11	10	31.74	14	32.18	32.30	-4	2,325	-0.17%
2022/11/10	9	30.90	12.8	31.24	31.55	-3.8	2,427	-0.16%
2022/11/09	3	30.77	64	30.48	30.80	-61	2,382	-2.56%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/04	2.6	26.89	0	0.00	27.00	2.6	2,433	0.11%
2022/11/01	1	25.80	1.1	25.95	26.00	-0.1	2,733	0.00%
2022/10/28	1	25.75	1	25.35	25.30	0	2,938	0.00%
2022/10/26	2.1	25.69	0	0.00	25.55	2.1	3,006	0.07%
2022/10/25	4	26.50	2	26.48	26.35	2	3,038	0.07%
2022/10/24	0	0.00	2.9	27.48	27.15	-2.9	3,106	-0.09%
2022/10/21	1	26.85	1	27.05	26.95	0	3,171	0.00%
2022/10/19	0	0.00	1.2	27.13	26.95	-1.2	3,262	-0.04%
2022/10/18	0	0.00	1	27.15	27.15	-1	3,296	-0.03%
2022/10/14	1	26.30	0	26.65	26.85	1	3,419	0.03%
2022/10/13	2.4	25.27	6	25.15	25.40	-3.6	3,405	-0.11%
2022/10/12	1.1	25.82	0	0.00	25.85	1.1	3,423	0.03%
2022/10/11	0	0.00	2	26.25	26.05	-2	3,443	-0.06%
2022/09/28	14	24.61	0	0.00	24.20	14	3,449	0.41%
2022/09/26	24	27.00	0	0.00	26.20	24	3,488	0.69%
2022/09/23	40	28.68	2	28.10	28.00	38	3,518	1.08%
2022/09/21	6	29.48	5	29.75	29.15	1	3,516	0.03%
2022/09/20	16	29.54	10	29.80	29.40	6	3,510	0.17%
2022/09/19	5	30.09	0	0.00	30.30	5	3,437	0.15%
2022/09/16	0	0.00	6	30.52	30.55	-6	3,389	-0.18%
2022/09/15	4	30.65	1	30.10	30.25	3	3,375	0.09%
2022/09/14	5	30.29	0	0.00	30.60	5	3,346	0.15%
2022/09/13	1	30.60	8	30.26	30.25	-7	3,330	-0.21%
2022/09/12	0	0.00	85	29.60	30.05	-85	3,279	-2.59%
2022/09/08	1	28.00	6	28.32	28.65	-5	3,216	-0.16%
2022/09/07	1	27.70	1	27.70	27.75	0	3,230	0.00%
2022/09/05	29	27.44	1	27.45	27.40	28	3,233	0.87%
2022/09/02	60	27.85	0	0.00	27.80	60	3,239	1.85%
2022/08/31	0	0.00	1	27.80	28.00	-1	3,307	-0.03%
2022/08/29	6	27.30	0	0.00	27.25	6	3,425	0.18%
2022/08/26	1	28.70	1	28.70	28.65	0	3,401	0.00%
2022/08/25	0	0.00	0.1	28.45	28.55	-0.1	3,386	0.00%
2022/08/24	9	28.54	0	0.00	28.45	9	3,377	0.27%
2022/08/23	1	28.60	3	28.70	28.70	-2	3,354	-0.06%
2022/08/18	0	0.00	8	29.30	29.10	-8	3,278	-0.24%
2022/08/17	0	0.00	1	29.00	28.90	-1	3,247	-0.03%
2022/08/15	0	0.00	4	28.56	28.60	-4	3,200	-0.12%
2022/08/12	1	29.10	2	29.15	29.05	-1	3,161	-0.03%
2022/08/11	3	29.10	0	0.00	29.15	3	3,145	0.10%
2022/08/10	2	28.75	2	28.88	28.95	0	3,098	0.00%
2022/08/09	12.1	29.33	5	29.13	28.60	7.1	3,034	0.23%
2022/08/08	9.1	31.99	8	31.87	31.55	1.1	2,837	0.04%
2022/08/05	6	31.10	0	0.00	31.15	6	2,609	0.23%
2022/08/04	2.1	31.45	4	30.90	31.35	-2	2,596	-0.08%
2022/08/03	2	31.13	4.4	31.08	30.70	-2.4	2,596	-0.09%
2022/08/02	4	31.24	5	30.85	31.05	-1	2,562	-0.04%
2022/08/01	0	0.00	1	31.20	30.90	-1	2,503	-0.04%
2022/07/29	1.1	30.76	7	30.84	31.05	-5.9	2,557	-0.23%
2022/07/28	6.4	31.71	6	31.40	30.80	0.4	2,583	0.01%
2022/07/27	4	31.48	7	30.61	31.55	-3	2,420	-0.12%
2022/07/22	0	0.00	4	29.21	29.35	-4	2,260	-0.18%
2022/07/21	1	29.40	1	29.40	29.40	0	2,289	0.00%
2022/07/20	0	0.00	90	29.23	29.30	-90	2,296	-3.92%
2022/07/19	4	28.85	1	28.95	28.80	3	2,283	0.13%
2022/07/18	0	0.00	9	28.46	28.50	-9	2,348	-0.38%
2022/07/14	1	27.20	9	26.88	27.25	-8	2,335	-0.34%
2022/07/12	5	26.27	1	25.65	25.65	4	2,240	0.18%
2022/07/11	2	26.13	12	26.38	26.60	-10	2,182	-0.46%
2022/07/07	0	0.00	1	24.80	25.25	-1	2,166	-0.05%
2022/07/06	16	23.44	0	0.00	23.30	16	2,151	0.74%
2022/07/05	2	23.75	2	23.10	23.70	0	2,173	0.00%
2022/07/04	2	23.85	0	0.00	23.75	2	2,140	0.09%
2022/07/01	18	25.00	4	25.35	24.00	14	2,161	0.65%
2022/06/30	2	26.75	0	0.00	26.60	2	2,117	0.09%
2022/06/27	3	28.15	0	0.00	28.20	3	2,134	0.14%
2022/06/22	5	26.95	0	0.00	26.90	5	2,194	0.23%
2022/06/21	5	26.90	19	27.37	27.55	-14	2,197	-0.64%
2022/06/20	8	26.19	0	0.00	25.85	8	2,193	0.36%
2022/06/17	5	27.17	0	0.00	27.65	5	2,183	0.23%
2022/06/16	0	0.00	1	28.55	27.40	-1	2,177	-0.05%
2022/06/14	1	27.15	4	27.35	27.70	-3	2,196	-0.14%
2022/06/13	2	27.40	2	27.20	27.00	0	2,219	0.00%
2022/06/09	5	28.87	0	0.00	28.80	5	2,242	0.22%
2022/06/08	0	0.00	5	29.47	29.40	-5	2,176	-0.23%
2022/06/07	4	28.00	0	0.00	27.75	4	2,069	0.19%
2022/06/06	0	0.00	2	27.80	27.70	-2	2,079	-0.10%
2022/06/02	2	27.80	2	27.80	27.65	0	2,115	0.00%
2022/05/31	0	27.60	3	27.73	27.65	-3	2,190	-0.14%
2022/05/24	1	26.90	0	0.00	26.65	1	2,302	0.04%
2022/05/23	1	27.30	0	0.00	27.10	1	2,370	0.04%
2022/05/19	3	26.38	2	26.58	26.65	1	2,432	0.04%
2022/05/18	1	27.05	2	27.05	26.85	-1	2,496	-0.04%
2022/05/16	0	0.00	2	26.35	26.20	-2	2,621	-0.08%
2022/05/12	4	26.11	0	0.00	25.35	4	2,734	0.15%
2022/05/11	4	27.00	0	0.00	26.50	4	2,736	0.15%
2022/05/10	3	28.30	0	0.00	28.50	3	2,712	0.11%
2022/05/09	1	29.20	1	28.65	28.60	0	2,767	0.00%
2022/05/06	2	30.20	1	30.95	30.40	1	2,848	0.04%
2022/05/05	0	0.00	1	30.90	30.40	-1	2,806	-0.04%
2022/05/04	0	0.00	2	29.70	29.75	-2	2,735	-0.07%
2022/05/03	4	29.54	3	29.40	29.25	1	2,730	0.04%
2022/04/29	0	0.00	1	29.25	28.50	-1	2,722	-0.04%
2022/04/27	1	28.05	0	0.00	27.90	1	2,779	0.04%
2022/04/25	72	29.07	0	0.00	29.00	72	2,756	2.61%
2022/04/22	1	31.50	132	30.33	31.10	-131	2,748	-4.77%	大賣/鉅額交易
2022/04/20	1	28.55	1	28.65	28.60	0	2,601	0.00%
2022/04/18	26	28.63	1	28.35	28.30	25	2,742	0.91%
2022/04/15	100	29.61	0	0.00	28.85	100	2,795	3.58%
2022/04/13	0	0.00	1	29.90	29.85	-1	2,970	-0.03%
2022/04/12	0	0.00	5	29.35	29.50	-5	3,033	-0.16%
2022/04/11	1	29.70	0	0.00	28.50	1	3,066	0.03%
2022/04/08	5	30.85	2	31.15	30.35	3	3,096	0.10%
2022/04/07	0	0.00	12	30.63	30.80	-12	3,211	-0.37%
2022/04/06	3	30.70	0	0.00	30.75	3	3,561	0.08%
2022/03/31	0	0.00	1	30.40	30.30	-1	3,759	-0.03%
2022/03/30	2	30.60	3	30.45	30.60	-1	3,839	-0.03%
2022/03/28	1	29.70	1	29.80	29.80	0	3,961	0.00%
2022/03/25	1	30.20	2	30.70	30.55	-1	4,065	-0.02%
2022/03/21	0	0.00	50	29.25	29.25	-50	6,001	-0.83%
2022/03/18	3	28.93	0	0.00	29.15	3	6,652	0.05%
2022/03/17	1	28.90	0	0.00	29.25	1	7,471	0.01%
2022/03/16	50	28.80	0	0.00	28.80	50	7,739	0.65%
2022/03/15	3	29.32	1	29.20	29.20	2	7,791	0.03%
2022/03/09	2	29.95	1	29.95	30.05	1	7,954	0.01%
2022/03/08	1	29.70	0	0.00	29.60	1	8,057	0.01%
2022/03/07	2	30.20	0	0.00	30.30	2	8,158	0.02%
2022/03/04	1	31.80	1	31.55	31.55	0	8,787	0.00%
2022/03/02	3	32.25	0	0.00	32.25	3	9,148	0.03%
2022/03/01	0	0.00	11	32.60	32.55	-11	9,222	-0.12%
2022/02/24	5	33.10	5	32.20	32.00	0	9,520	0.00%
2022/02/23	2	33.60	16	33.52	33.55	-14	9,934	-0.14%
2022/02/22	0	0.00	0.1	32.90	33.00	-0.1	9,963	0.00%
2022/02/21	3	33.85	11	33.84	33.70	-8	10,033	-0.08%
2022/02/18	2	33.95	1	34.15	34.20	1	10,244	0.01%
2022/02/17	2	33.68	3	34.20	33.70	-1	10,601	-0.01%
2022/02/15	1	33.05	1	33.40	33.20	0	11,053	0.00%
2022/02/14	1	32.65	1	32.65	32.75	0	11,359	0.00%
2022/02/08	2	31.85	38	32.50	32.50	-36	12,135	-0.30%
2022/02/07	0	0.00	0.3	30.36	31.10	-0.3	12,402	0.00%
2022/01/25	3	29.28	1	29.35	29.15	2	13,813	0.01%
2022/01/24	15	29.94	10	29.90	30.15	5	14,080	0.04%
2022/01/21	37	30.73	0	0.00	29.80	37	14,235	0.26%
2022/01/20	1	31.45	1	31.55	31.50	0	14,716	0.00%
2022/01/18	0.1	32.05	0	0.00	31.50	0.1	15,224	0.00%
2022/01/14	0	0.00	3	30.90	31.10	-3	15,287	-0.02%
2022/01/13	1	32.10	1	32.05	31.90	0	15,254	0.00%
2022/01/12	5	31.92	5.3	31.67	31.70	-0.3	15,217	0.00%
2022/01/11	0.1	32.85	0	0.00	32.15	0.1	15,146	0.00%
2022/01/10	1.2	33.11	1	33.85	33.85	0.2	15,075	0.00%
2022/01/07	0.1	33.05	0	0.00	32.95	0.1	15,020	0.00%
2022/01/06	3	33.35	4	33.26	33.10	-1	14,936	-0.01%
2022/01/05	2	34.75	2	34.63	34.20	0	14,838	0.00%
2022/01/04	1	34.90	5	34.82	34.80	-4	14,758	-0.03%
2022/01/03	6	34.95	18.3	34.90	34.85	-12.3	14,717	-0.08%
2021/12/30	20	35.15	8	35.18	35.05	12	14,674	0.08%
2021/12/29	46.1	35.80	34	36.22	35.85	12.1	14,539	0.08%
2021/12/28	8.1	35.10	1	34.70	34.80	7.1	14,164	0.05%
2021/12/27	2	34.38	1	34.70	34.30	1	14,043	0.01%
2021/12/24	5.3	34.37	4	34.55	34.05	1.3	13,992	0.01%
2021/12/23	3	34.60	8	34.53	34.35	-5	13,924	-0.04%
2021/12/22	3.1	34.50	3	34.42	34.45	0.1	13,856	0.00%
2021/12/21	1	35.10	6	34.73	34.60	-5	13,780	-0.04%
2021/12/20	49	35.49	53	35.07	34.85	-4	13,655	-0.03%
2021/12/17	28	35.62	79	36.04	34.80	-51	13,513	-0.38%
2021/12/16	28	36.76	34	36.31	36.40	-6	12,900	-0.05%
2021/12/15	39	36.92	74	36.21	37.15	-35	12,473	-0.28%
2021/12/14	41.1	35.92	55	35.87	35.55	-14	11,620	-0.12%
2021/12/13	89	35.22	89	35.21	36.95	0	10,959	0.00%
2021/12/10	35	33.53	8	33.73	34.35	27	10,117	0.27%
2021/12/09	3	33.03	7	33.02	33.00	-4	9,808	-0.04%
2021/12/08	19	32.58	5	32.45	32.40	14	9,717	0.14%
2021/12/06	2	32.00	0	0.00	31.90	2	9,585	0.02%
2021/12/02	28	32.39	11	32.20	32.00	17	9,513	0.18%
2021/12/01	70	32.96	1	32.90	33.00	69	9,401	0.73%
2021/11/30	15	34.54	7	34.52	33.85	8	9,268	0.09%
2021/11/29	0	0.00	14	33.41	33.90	-14	8,606	-0.16%
2021/11/26	6	32.19	9	31.92	31.70	-3	8,314	-0.04%
2021/11/25	4	32.96	1	32.60	32.50	3	8,207	0.04%
2021/11/24	2	32.40	2	32.43	32.50	0	8,124	0.00%
2021/11/23	13	33.08	0	0.00	32.90	13	8,030	0.16%
2021/11/22	4	33.93	9	33.91	34.50	-5	7,800	-0.06%
2021/11/18	1	33.05	0	0.00	32.00	1	7,251	0.01%
2021/11/17	6	33.08	0	0.00	32.95	6	7,145	0.08%
2021/11/16	12	33.87	4	33.69	33.25	8	6,923	0.12%
2021/11/15	14	33.15	4	33.14	33.60	10	6,507	0.15%
2021/11/12	4	33.04	1	33.20	32.00	3	6,142	0.05%
2021/11/11	1	33.85	12	33.50	33.65	-11	5,978	-0.18%
2021/11/10	3	31.97	4	32.40	32.15	-1	5,654	-0.02%
2021/11/09	5	31.92	3	31.80	32.00	2	5,524	0.04%
2021/11/08	3	32.52	10	32.61	31.85	-7	5,313	-0.13%
2021/11/05	21	31.93	7	32.14	31.70	14	5,067	0.28%
2021/11/04	15	33.47	7	33.05	33.40	8	4,765	0.17%
2021/11/03	10	33.79	10	33.97	34.00	0	4,395	0.00%
2021/11/02	22	32.53	27	32.98	32.45	-5	3,723	-0.13%
2021/11/01	4	31.26	9	31.76	31.80	-5	2,947	-0.17%
2021/10/29	2	30.43	8	30.91	31.20	-6	2,662	-0.23%
2021/10/28	9	30.23	50	30.90	30.65	-41	2,475	-1.66%
2021/10/27	16	29.38	73	29.90	30.10	-57	1,917	-2.97%
2021/10/26	1	27.00	0	0.00	27.40	1	1,606	0.06%
2021/10/25	0	0.00	1	25.80	26.65	-1	1,444	-0.07%
2021/10/19	0	0.00	10	24.60	24.55	-10	1,361	-0.73%
2021/10/18	11	24.05	0	0.00	24.05	11	1,401	0.79%
2021/10/06	2	22.55	0	0.00	22.45	2	1,579	0.13%
2021/10/05	1	22.00	0	0.00	22.95	1	1,656	0.06%
2021/09/30	0	0.00	5	25.15	25.10	-5	1,666	-0.30%
2021/09/28	1	24.20	0	0.00	24.55	1	1,722	0.06%
2021/09/08	4	23.80	0	0.00	23.40	4	2,125	0.19%
2021/09/07	5	24.40	0	0.00	24.10	5	2,133	0.23%
2021/09/03	1	25.25	0	0.00	25.25	1	2,166	0.05%
2021/08/31	18	25.18	0	0.00	25.30	18	2,239	0.80%
2021/08/24	0	0.00	2	25.50	25.50	-2	2,463	-0.08%
2021/08/23	0	0.00	16	25.04	25.65	-16	2,507	-0.64%
2021/08/20	0	0.00	15	24.40	24.15	-15	2,528	-0.59%
2021/08/19	0	0.00	8	24.66	24.60	-8	2,613	-0.31%
2021/08/18	0	0.00	1	23.95	25.00	-1	2,640	-0.04%
2021/08/16	1	24.70	1	25.00	24.45	0	2,662	0.00%
2021/08/13	4	25.48	3	25.50	25.20	1	2,678	0.04%
2021/08/11	1	26.10	0	0.00	25.70	1	2,758	0.04%
2021/08/09	0	0.00	2	26.48	26.10	-2	2,876	-0.07%
2021/08/06	40	26.48	1	26.50	26.35	39	2,954	1.32%
2021/08/05	19	26.87	5	26.65	26.65	14	3,094	0.45%
2021/08/04	6	27.08	0	0.00	27.00	6	3,246	0.18%
2021/08/02	0	0.00	2	27.25	27.30	-2	3,507	-0.06%
2021/07/30	2	27.65	2	27.35	27.25	0	3,589	0.00%
2021/07/23	0	0.00	56	28.59	28.60	-56	4,247	-1.32%
2021/07/21	56	27.55	0	0.00	27.55	56	4,773	1.17%
2021/07/20	1	28.25	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	1	29.35	29.30	-1	5,176	-0.02%
2021/07/16	0	0.00	0	28.95	28.85	0	5,912	0.00%
2021/07/15	1	28.75	0	0.00	28.80	1	6,130	0.02%
2021/07/14	0	0.00	6	28.15	28.55	-6	6,282	-0.10%
2021/07/13	4	28.70	1	28.40	28.40	3	6,402	0.05%
2021/07/12	2	27.85	0	0.00	29.00	2	6,794	0.03%
2021/07/08	4	28.20	0	0.00	28.10	4	7,150	0.06%
2021/07/07	4	28.25	0	0.00	28.10	4	7,468	0.05%
2021/07/06	3	29.05	0	0.00	28.65	3	7,592	0.04%
2021/07/05	4	29.35	2	29.33	29.55	2	7,844	0.03%
2021/07/02	6	28.78	8	28.83	28.90	-2	8,340	-0.02%
2021/07/01	8	28.81	0	0.00	28.60	8	8,446	0.09%
2021/06/29	5	29.94	0	0.00	29.70	5	8,611	0.06%
2021/06/28	0	0.00	2	30.75	30.85	-2	8,647	-0.02%
2021/06/25	2	30.25	53	30.59	30.20	-51	8,719	-0.58%
2021/06/24	3	30.43	1	30.45	30.40	2	8,839	0.02%
2021/06/23	6	30.37	6	30.45	30.30	0	8,897	0.00%
2021/06/22	0.1	29.05	0	0.00	29.25	0.1	8,927	0.00%
2021/06/21	2	29.65	0	0.00	29.05	2	9,026	0.02%
2021/06/17	8.5	29.89	0	0.00	30.40	8.5	9,486	0.09%
2021/06/16	0	0.00	4	30.48	29.95	-4	10,440	-0.04%
2021/06/15	3	30.13	0	0.00	30.55	3	11,448	0.03%
2021/06/11	0	0.00	13	29.95	29.85	-13	11,596	-0.11%
2021/06/09	49	30.11	0	0.00	30.20	49	11,698	0.42%
2021/06/08	2	30.00	0	0.00	30.00	2	11,730	0.02%
2021/06/07	2	29.60	2	29.35	30.05	0	11,818	0.00%
2021/06/04	3	30.15	0	0.00	29.90	3	11,870	0.03%
2021/06/03	4.5	30.49	0	0.00	30.85	4.5	12,032	0.04%
2021/06/02	6	31.13	0	0.00	30.35	6	12,054	0.05%
2021/06/01	3	30.90	1	31.15	30.90	2	12,057	0.02%
2021/05/31	4	30.94	6	31.10	31.15	-2	12,112	-0.02%
2021/05/28	0	0.00	2	30.50	30.55	-2	12,145	-0.02%
2021/05/27	5	29.95	2	30.20	29.75	3	12,171	0.02%
2021/05/24	0	0.00	5	28.88	29.10	-5	12,254	-0.04%
2021/05/21	6	27.93	5	28.76	28.15	1	12,352	0.01%
2021/05/20	2	28.00	7	28.35	27.55	-5	12,445	-0.04%
2021/05/19	5	27.88	43	27.90	28.10	-38	12,562	-0.30%
2021/05/18	0	0.00	2	27.60	27.65	-2	12,706	-0.02%
2021/05/17	1	25.20	9	25.17	25.15	-8	12,748	-0.06%
2021/05/14	46	27.40	1	27.55	27.25	45	12,678	0.35%
2021/05/13	3	26.47	25	27.40	27.40	-22	12,643	-0.17%
2021/05/12	6	27.88	6	28.15	27.25	0	12,565	0.00%
2021/05/11	17	30.72	0	0.00	30.25	17	12,569	0.14%
2021/05/07	0	0.00	6	34.37	34.90	-6	12,601	-0.05%
2021/05/06	26	33.73	7	32.54	32.50	19	12,671	0.15%
2021/05/04	3	33.67	1	35.00	34.15	2	12,701	0.02%
2021/05/03	7	36.08	24	37.07	35.85	-17	12,767	-0.13%
2021/04/29	17	38.84	5	39.14	38.40	12	12,792	0.09%
2021/04/28	19	41.05	11	40.34	40.25	8	12,866	0.06%
2021/04/27	8	40.91	11	40.82	40.85	-3	13,042	-0.02%
2021/04/26	12	40.00	9	40.40	40.25	3	13,061	0.02%
2021/04/23	10	39.42	33	40.14	39.70	-23	13,285	-0.17%
2021/04/22	58	40.33	24	40.77	40.10	34	13,773	0.25%
2021/04/21	13	39.93	0	0.00	39.85	13	14,141	0.09%
2021/04/20	3	39.57	19	39.66	39.60	-16	14,373	-0.11%
2021/04/19	3	38.92	0	0.00	38.75	3	15,418	0.02%
2021/04/16	13	40.07	9	40.17	39.55	4	15,814	0.03%
2021/04/15	4	39.70	1	39.30	39.95	3	16,479	0.02%
2021/04/14	5	38.28	26	37.40	38.15	-21	16,602	-0.13%
2021/04/13	73	39.52	50	39.70	38.30	23	16,968	0.14%
2021/04/12	3	39.12	5	38.80	38.40	-2	16,948	-0.01%
2021/04/09	7	39.34	8	39.07	39.25	-1	17,440	-0.01%
2021/04/08	1	40.15	17	39.98	40.30	-16	17,428	-0.09%
2021/04/07	2	37.80	20.2	37.65	38.25	-18.2	17,461	-0.10%
2021/04/06	0	0.00	101	37.32	37.45	-101	18,866	-0.54%	大賣/鉅額交易
2021/04/01	8	37.28	9	37.34	37.10	-1	19,334	-0.01%
2021/03/31	2	37.73	1	38.00	37.85	1	19,722	0.01%
2021/03/30	2	37.65	0	0.00	37.60	2	20,714	0.01%
2021/03/29	4	37.74	4	37.33	37.50	0	21,509	0.00%
2021/03/26	0	0.00	2	36.35	36.40	-2	22,311	-0.01%
2021/03/25	3	35.98	0	0.00	35.65	3	23,830	0.01%
2021/03/24	18	35.86	20	35.78	35.80	-2	25,025	-0.01%
2021/03/23	13	37.32	5	36.63	36.15	8	26,093	0.03%
2021/03/22	8	37.96	40	37.91	37.80	-32	26,222	-0.12%
2021/03/19	67	40.49	5	40.38	39.60	62	26,119	0.24%
2021/03/18	31	39.34	17	39.61	40.25	14	25,229	0.06%
2021/03/17	1	35.75	0	0.00	36.60	1	24,370	0.00%
2021/03/16	1	36.30	0	0.00	35.55	1	24,299	0.00%
2021/03/15	1	36.00	7	35.60	35.70	-6	24,270	-0.02%
2021/03/12	2	35.45	1	35.65	35.80	1	24,381	0.00%
2021/03/11	7	34.81	4	35.53	35.95	3	24,502	0.01%
2021/03/10	3	34.12	5	34.10	34.30	-2	24,678	-0.01%
2021/03/09	8	33.21	28	32.96	33.10	-20	24,846	-0.08%
2021/03/05	5	35.56	2	35.30	35.15	3	24,949	0.01%
2021/03/04	3	36.45	0	0.00	36.05	3	24,957	0.01%
2021/03/03	1	36.15	0	0.00	37.15	1	24,939	0.00%
2021/02/26	1	36.40	8	35.93	37.00	-7	25,014	-0.03%
2021/02/25	3	37.32	0	0.00	36.65	3	25,031	0.01%
2021/02/24	4	37.58	1	37.70	37.10	3	25,043	0.01%
2021/02/23	0	0.00	8	37.84	37.80	-8	25,055	-0.03%
2021/02/22	7	37.82	2	37.85	37.75	5	24,986	0.02%
2021/02/19	31	38.13	1	37.95	38.25	30	24,870	0.12%
2021/02/18	10	37.95	2	37.98	38.20	8	24,740	0.03%
2021/02/17	2	36.75	5	36.42	36.45	-3	24,585	-0.01%
2021/02/05	1	35.80	40	35.60	35.60	-39	24,497	-0.16%
2021/02/04	3	35.68	10	35.70	35.55	-7	24,526	-0.03%
2021/02/03	7	35.80	0	0.00	36.00	7	24,549	0.03%
2021/02/01	4	34.95	5	35.54	35.45	-1	24,415	0.00%
2021/01/29	0	0.00	1	36.70	35.50	-1	24,313	0.00%
2021/01/28	2	36.10	2	35.95	35.80	0	24,143	0.00%
2021/01/27	2	36.35	0	0.00	36.10	2	24,017	0.01%
2021/01/26	0	0.00	3	35.90	36.05	-3	23,964	-0.01%
2021/01/25	23	36.78	22	37.31	37.25	1	23,878	0.00%
2021/01/22	5	36.24	4	36.75	37.45	1	23,720	0.00%
2021/01/21	21	37.47	18.2	36.73	36.75	2.8	23,559	0.01%
2021/01/20	2	37.00	84	36.99	36.50	-82	23,326	-0.35%
2021/01/19	16	39.17	35	38.85	38.15	-19	23,052	-0.08%
2021/01/18	3	39.47	6	39.09	39.00	-3	22,831	-0.01%
2021/01/15	53	42.30	6	41.36	41.00	47	22,491	0.21%
2021/01/14	10	43.84	70	44.62	43.50	-60	22,488	-0.27%
2021/01/13	19	42.50	9	41.82	41.70	10	21,737	0.05%
2021/01/12	98	43.12	3	42.00	42.85	95	21,315	0.45%
2021/01/11	8	42.09	4	41.45	42.65	4	20,131	0.02%
2021/01/08	14	41.56	11	41.01	40.55	3	19,633	0.02%
2021/01/07	4	39.88	93	39.58	39.80	-89	18,574	-0.48%
2021/01/06	12	38.97	5	38.61	38.55	7	18,306	0.04%
2021/01/05	12	39.70	3	40.13	40.35	9	18,040	0.05%
2021/01/04	17	40.24	14	40.53	40.75	3	17,867	0.02%
2020/12/31	10	38.40	6	38.18	38.15	4	17,309	0.02%
2020/12/30	46	38.51	5	38.48	38.35	41	17,109	0.24%
2020/12/29	11	37.81	113	38.33	38.25	-102	16,723	-0.61%	大賣/鉅額交易
2020/12/28	29	36.32	10	35.78	36.00	19	15,251	0.12%
2020/12/25	108	36.62	113	36.61	36.65	-5	14,758	-0.03%	大買/大賣/
2020/12/24	84	36.27	10	35.81	36.25	74	14,288	0.52%
2020/12/23	85	35.02	16	35.28	36.05	69	13,292	0.52%
2020/12/22	43	34.09	27	33.78	32.80	16	12,574	0.13%
2020/12/21	91	33.48	62	33.37	33.55	29	11,724	0.25%
2020/12/18	47	32.51	32	32.55	33.25	15	10,285	0.15%
2020/12/17	45	29.01	47	28.58	30.25	-2	9,150	-0.02%
2020/12/16	0	0.00	27	27.41	27.50	-27	8,098	-0.33%
2020/12/15	4	25.43	3	25.25	25.00	1	7,823	0.01%
2020/12/14	0	0.00	1	26.15	26.25	-1	7,915	-0.01%
2020/12/11	8	25.75	4	25.75	25.85	4	7,962	0.05%
2020/12/10	0	0.00	2	26.70	26.75	-2	7,917	-0.03%
2020/12/09	5	26.84	0	0.00	26.85	5	8,019	0.06%
2020/12/07	5	26.50	0	0.00	26.10	5	8,353	0.06%
2020/12/04	23	27.14	10	27.18	27.05	13	8,439	0.15%
2020/12/03	2	26.73	9	26.82	27.00	-7	8,639	-0.08%
2020/12/02	9	25.98	30	26.80	26.10	-21	9,256	-0.23%
2020/12/01	0	0.00	26	25.84	25.75	-26	9,645	-0.27%
2020/11/30	4	25.58	12	25.55	25.25	-8	10,792	-0.07%
2020/11/27	0	0.00	3	25.17	25.25	-3	11,261	-0.03%
2020/11/26	0	0.00	6	25.24	24.90	-6	11,479	-0.05%
2020/11/24	5	24.85	0	0.00	24.65	5	11,937	0.04%
2020/11/20	0	0.00	5	24.82	24.80	-5	12,444	-0.04%
2020/11/19	6	24.60	0	0.00	24.15	6	12,460	0.05%
2020/11/18	5	24.20	0	0.00	24.15	5	12,477	0.04%
2020/11/16	0	0.00	1	24.35	24.20	-1	12,779	-0.01%
2020/11/12	0	0.00	1	24.35	23.80	-1	13,343	-0.01%
2020/11/11	2	23.85	2	24.00	24.10	0	13,334	0.00%
2020/11/09	2	23.60	4	23.68	23.60	-2	13,353	-0.01%
2020/11/05	0	0.00	1	23.05	23.05	-1	13,431	-0.01%
2020/11/04	0	0.00	2	23.25	23.35	-2	13,422	-0.01%
2020/11/03	3	23.03	0	0.00	23.25	3	13,424	0.02%
2020/11/02	2	22.58	3	22.97	22.70	-1	13,424	-0.01%
2020/10/30	5	23.10	1	22.50	22.55	4	13,365	0.03%
2020/10/29	7	23.03	0	0.00	23.20	7	13,389	0.05%
2020/10/27	3	23.75	0	0.00	23.45	3	13,326	0.02%
2020/10/26	2	24.03	2	23.93	23.65	0	13,214	0.00%
2020/10/23	7	23.93	1	24.05	24.00	6	13,074	0.05%
2020/10/22	12	24.94	4	24.66	24.25	8	12,983	0.06%
2020/10/21	1	25.30	7	25.94	26.55	-6	12,328	-0.05%
2020/10/16	0	0.00	4	24.05	23.80	-4	11,960	-0.03%
2020/10/14	0	0.00	5	24.06	24.40	-5	11,897	-0.04%
2020/10/13	15	23.81	0	0.00	23.95	15	11,794	0.13%
2020/10/12	1	25.60	0	0.00	25.35	1	11,516	0.01%
2020/10/08	0	0.00	2	25.40	25.30	-2	11,438	-0.02%
2020/10/07	2	25.30	0	0.00	25.50	2	11,380	0.02%
2020/10/06	10	25.24	7	25.28	25.15	3	11,320	0.03%
2020/10/05	15	24.45	0	0.00	24.50	15	11,213	0.13%
2020/09/30	0	0.00	2	24.20	24.75	-2	11,203	-0.02%
2020/09/25	1	23.00	0	0.00	23.55	1	11,270	0.01%
2020/09/24	2	24.88	0	0.00	24.40	2	11,254	0.02%
2020/09/23	0	0.00	4	25.30	25.10	-4	11,214	-0.04%
2020/09/22	4	25.10	0	0.00	24.70	4	11,382	0.04%
2020/09/21	13	25.32	2	25.50	25.30	11	11,615	0.09%
2020/09/18	36	25.94	0	0.00	25.80	36	11,586	0.31%
2020/09/17	1	25.75	2	25.95	26.20	-1	11,488	-0.01%
2020/09/16	1	24.95	16	25.06	25.05	-15	11,234	-0.13%
2020/09/15	13	24.82	0	0.00	24.60	13	11,118	0.12%
2020/09/14	5	24.90	8	24.11	24.80	-3	11,016	-0.03%
2020/09/11	24	25.07	12	25.05	25.00	12	10,845	0.11%
2020/09/10	10	26.80	20	26.57	26.75	-10	10,497	-0.10%
2020/09/09	16	26.26	4	26.76	26.85	12	10,275	0.12%
2020/09/08	10	27.21	5	27.42	26.80	5	10,047	0.05%
2020/09/07	12	27.39	13	27.81	26.55	-1	9,623	-0.01%
2020/09/04	25	26.76	21	27.10	26.50	4	8,815	0.05%
2020/09/03	25	26.05	59	26.47	27.05	-34	8,244	-0.41%
2020/09/02	0	0.00	33	24.90	24.90	-33	7,000	-0.47%
2020/09/01	0	0.00	2	22.85	22.65	-2	6,496	-0.03%
2020/08/31	2	22.30	34	22.18	22.45	-32	6,234	-0.51%
2020/08/28	26	21.01	7	21.17	21.90	19	6,041	0.31%
2020/08/27	15	21.61	5	21.14	21.90	10	5,673	0.18%
2020/08/20	2	18.85	0	0.00	18.85	2	4,963	0.04%
2020/08/19	4	20.80	18	20.81	20.90	-14	4,736	-0.30%
2020/08/18	2	19.75	6	19.50	19.80	-4	4,266	-0.09%
2020/08/17	2	18.85	1	19.50	18.80	1	4,145	0.02%
2020/08/12	0	0.00	7	18.56	18.70	-7	4,213	-0.17%
2020/08/11	0	0.00	24	18.47	18.00	-24	4,143	-0.58%
2020/08/10	1	18.00	1	18.05	17.95	0	4,083	0.00%
2020/08/07	0	0.00	1	18.30	17.90	-1	4,085	-0.02%
2020/08/06	0	0.00	1	18.05	17.90	-1	4,075	-0.02%
2020/08/05	2	17.83	7	17.95	18.00	-5	4,059	-0.12%
2020/08/04	1	18.15	3	18.00	18.00	-2	4,081	-0.05%
2020/08/03	0	0.00	1	17.75	17.80	-1	4,062	-0.02%
2020/07/30	6	16.98	0	0.00	17.00	6	4,092	0.15%
2020/07/29	5	16.80	0	0.00	16.75	5	4,108	0.12%
2020/07/28	2	16.60	0	0.00	16.55	2	4,115	0.05%
2020/07/27	2	17.08	0	0.00	17.00	2	4,220	0.05%
2020/07/23	1	18.00	0	0.00	18.00	1	4,284	0.02%
2020/07/22	1	17.90	0	0.00	18.05	1	4,288	0.02%
2020/07/15	6	17.95	0	0.00	17.65	6	4,287	0.14%
2020/07/10	4	17.80	1	17.70	17.60	3	4,264	0.07%
2020/07/09	6	18.46	0	0.00	18.45	6	4,237	0.14%
2020/07/08	5	18.89	3	19.10	18.70	2	4,216	0.05%
2020/07/07	2	18.08	0	0.00	18.05	2	4,145	0.05%
2020/07/06	8	18.98	6	19.10	18.80	2	4,142	0.05%
2020/07/03	7	19.48	6	18.95	19.20	1	4,183	0.02%
2020/07/02	0	0.00	1	18.55	18.60	-1	4,055	-0.02%
2020/07/01	14	19.31	5	19.24	18.65	9	3,990	0.23%
2020/06/30	11	18.37	24	18.48	18.60	-13	3,672	-0.35%
2020/06/29	9	17.09	0	0.00	16.95	9	3,300	0.27%
2020/06/24	0	0.00	12	16.32	16.20	-12	3,206	-0.37%
2020/06/23	10	16.05	0	0.00	16.05	10	3,208	0.31%
2020/06/19	0	0.00	10	16.60	16.20	-10	3,221	-0.31%
2020/06/17	0	0.00	2	16.23	16.30	-2	3,198	-0.06%
2020/06/15	12	15.90	0	0.00	15.85	12	3,309	0.36%
2020/06/11	5	16.65	0	0.00	16.70	5	3,389	0.15%
2020/06/10	0	0.00	20	17.50	17.45	-20	3,377	-0.59%
2020/06/08	0	0.00	2	17.35	17.05	-2	3,396	-0.06%
2020/06/05	20	17.10	0	0.00	17.05	20	3,375	0.59%
2020/06/04	1	17.20	20	17.10	17.00	-19	3,470	-0.55%
2020/06/03	10	16.90	0	0.00	16.70	10	3,412	0.29%
2020/05/28	10	16.75	0	0.00	16.20	10	3,425	0.29%
2020/05/27	0	0.00	30	17.05	16.75	-30	3,387	-0.89%
2020/05/22	0	0.00	4	16.45	16.05	-4	3,160	-0.13%
2020/05/21	2	16.60	0	0.00	16.65	2	3,123	0.06%
2020/05/20	1	14.90	3	15.83	16.15	-2	2,953	-0.07%
2020/05/11	0	0.00	6	16.13	16.10	-6	2,905	-0.21%
2020/05/08	1	15.80	0	0.00	15.80	1	2,869	0.03%
2020/05/06	1	15.30	0	0.00	15.70	1	2,807	0.04%
2020/05/05	2	15.50	0	0.00	15.45	2	2,781	0.07%
2020/04/29	21	15.40	2	15.85	15.85	19	2,673	0.71%
2020/04/27	1	14.10	0	0.00	14.15	1	2,624	0.04%
2020/04/24	10	14.15	10	14.05	14.15	0	2,632	0.00%
2020/04/17	1	14.30	0	0.00	13.70	1	2,645	0.04%
2020/03/27	0	0.00	5	12.35	12.10	-5	2,434	-0.21%
2020/03/26	0	0.00	1	12.25	12.50	-1	2,420	-0.04%
2020/03/18	1	11.30	1	11.40	11.60	0	2,404	0.00%
2020/03/13	5	12.50	0	0.00	12.30	5	2,162	0.23%
2020/03/05	3	17.03	1	16.90	16.70	2	1,966	0.10%
2020/03/03	3	16.55	0	0.00	16.70	3	1,944	0.15%
2020/03/02	1	15.25	0	0.00	15.75	1	1,904	0.05%
2020/02/27	1	15.65	0	0.00	15.60	1	2,040	0.05%
2020/02/13	0	0.00	22	16.76	16.90	-22	1,994	-1.10%
2020/02/07	2	16.55	0	0.00	16.25	2	2,085	0.10%
2020/02/05	20	16.25	0	0.00	16.20	20	2,033	0.98%
2020/02/03	0	0.00	1	15.90	15.80	-1	2,016	-0.05%
2020/01/31	0	0.00	2	17.50	17.15	-2	1,975	-0.10%
2020/01/30	0	0.00	10	17.70	17.60	-10	1,960	-0.51%
2020/01/17	2	19.75	0	0.00	19.70	2	1,923	0.10%
2020/01/16	0	0.00	1	19.15	19.10	-1	1,832	-0.05%
2020/01/07	0	0.00	2	19.25	19.20	-2	2,007	-0.10%
2019/12/31	12	20.25	0	0.00	20.20	12	1,940	0.62%
2019/12/30	0	0.00	15	20.10	20.15	-15	1,901	-0.79%
2019/12/19	1	20.25	0	0.00	20.15	1	2,022	0.05%
2019/12/18	11	20.51	0	0.00	20.45	11	2,031	0.54%
2019/12/09	1	19.70	70	19.54	19.55	-69	2,147	-3.21%
2019/12/04	60	18.95	0	0.00	19.05	60	2,646	2.27%
2019/11/26	20	20.34	0	0.00	20.10	20	2,957	0.68%
2019/11/25	10	19.05	0	0.00	19.10	10	2,852	0.35%
2019/11/21	0	0.00	4	19.15	19.20	-4	2,954	-0.14%
2019/11/11	0	0.00	5	20.05	19.95	-5	3,625	-0.14%
2019/11/08	3	20.90	3	21.10	20.90	0	3,779	0.00%
2019/11/06	0	0.00	10	21.15	20.90	-10	4,211	-0.24%
2019/11/04	10	20.30	13	20.25	20.25	-3	4,369	-0.07%
2019/10/28	5	21.30	1	21.65	21.20	4	5,075	0.08%
2019/10/25	0	0.00	1	21.15	21.30	-1	5,373	-0.02%
2019/10/23	11	20.90	32	21.36	21.30	-21	6,012	-0.35%
2019/10/18	0	0.00	1	20.85	20.80	-1	6,938	-0.01%
2019/10/16	0	0.00	1	21.10	20.80	-1	7,262	-0.01%
2019/10/15	1	20.75	2.1	20.75	20.80	-1.1	7,441	-0.01%
2019/10/14	1	19.85	0	0.00	19.85	1	7,649	0.01%
2019/10/09	2	19.78	4	19.79	19.75	-2	8,158	-0.02%
2019/10/08	1	20.15	0	0.00	20.00	1	8,301	0.01%
2019/10/04	2	20.75	0	0.00	20.55	2	8,381	0.02%
2019/10/03	20	20.70	0	0.00	20.55	20	8,427	0.24%
2019/09/23	2	21.53	0	0.00	21.60	2	8,992	0.02%
2019/09/20	3	21.22	2	20.85	21.45	1	9,075	0.01%
2019/09/19	2	20.68	6	20.68	20.60	-4	9,015	-0.04%
2019/09/18	0	0.00	2	21.30	21.25	-2	9,003	-0.02%
2019/09/17	2	21.33	1	21.55	21.30	1	9,031	0.01%
2019/09/16	30	21.45	0	0.00	21.40	30	9,156	0.33%
2019/09/10	1	21.45	1	21.65	21.45	0	9,316	0.00%
2019/09/09	5	21.60	10	21.30	21.40	-5	9,323	-0.05%
2019/09/06	61	22.05	40	22.20	21.90	21	9,289	0.23%
2019/09/05	4	23.95	8	24.06	23.90	-4	9,024	-0.04%
2019/09/04	12	23.44	0	0.00	23.50	12	8,979	0.13%
2019/08/28	1	22.80	0	0.00	22.65	1	9,760	0.01%
2019/08/27	0	0.00	10	22.80	22.80	-10	9,820	-0.10%
2019/08/26	10	22.50	2	22.60	22.35	8	10,039	0.08%
2019/08/23	5	23.20	0	0.00	23.05	5	10,056	0.05%
2019/08/22	0	0.00	26	23.47	23.45	-26	10,082	-0.26%
2019/08/21	1	23.45	0	0.00	23.30	1	10,069	0.01%
2019/08/20	0	0.00	20	23.30	23.30	-20	10,023	-0.20%
2019/08/19	0	0.00	3	23.70	23.60	-3	10,087	-0.03%
2019/08/16	7	24.06	9	23.90	23.90	-2	10,136	-0.02%
2019/08/15	0	0.00	5	23.35	23.55	-5	10,122	-0.05%
2019/08/14	4	24.30	5	24.20	24.10	-1	10,156	-0.01%
2019/08/13	31	24.66	33	24.71	24.55	-2	10,196	-0.02%
2019/08/12	28	25.07	34	25.10	25.20	-6	10,248	-0.06%
2019/08/08	9	23.93	14	23.90	24.20	-5	10,145	-0.05%
2019/08/07	10	23.73	0	0.00	23.40	10	10,179	0.10%
2019/08/06	5	23.69	6	22.30	23.80	-1	10,275	-0.01%
2019/08/05	5	23.40	14	23.50	23.40	-9	10,442	-0.09%
2019/08/02	7	24.15	0	0.00	24.20	7	10,482	0.07%
2019/08/01	45	24.93	3	24.87	24.75	42	10,520	0.40%
2019/07/31	21	25.07	2	24.55	25.15	19	10,606	0.18%
2019/07/30	16	24.62	7	24.64	24.50	9	10,724	0.08%
2019/07/29	42	25.79	10	25.37	25.45	32	10,701	0.30%
2019/07/26	2	24.98	5	25.15	25.00	-3	10,917	-0.03%
2019/07/25	33	25.86	40	25.60	24.85	-7	10,930	-0.06%
2019/07/24	14	25.04	22	25.21	25.20	-8	10,584	-0.08%
2019/07/23	32	24.55	14	24.73	25.30	18	10,457	0.17%
2019/07/19	3	23.23	3	23.35	23.20	0	10,781	0.00%
2019/07/18	5	23.68	27	23.87	23.20	-22	10,979	-0.20%
2019/07/17	0	0.00	21	24.44	24.60	-21	11,513	-0.18%
2019/07/16	18	23.78	14	23.71	23.95	4	11,728	0.03%
2019/07/15	26	23.99	10	23.78	23.80	16	11,692	0.14%
2019/07/12	15	22.66	10	22.70	23.00	5	11,601	0.04%
2019/07/11	0	0.00	2	22.13	22.20	-2	11,660	-0.02%
2019/07/10	8	22.31	5	22.37	22.00	3	12,245	0.02%
2019/07/09	1	21.85	2	21.88	21.95	-1	12,431	-0.01%
2019/07/08	1	21.80	25	21.85	21.80	-24	12,696	-0.19%
2019/07/04	0	0.00	24	22.14	22.10	-24	13,018	-0.18%
2019/07/03	26	22.27	2	22.15	22.20	24	12,998	0.18%
2019/07/02	12	23.13	0	0.00	23.00	12	13,012	0.09%
2019/07/01	23	23.29	19	23.21	23.20	4	12,990	0.03%
2019/06/28	2	22.03	2	22.13	22.05	0	13,016	0.00%
2019/06/27	1	22.20	20	22.31	22.10	-19	13,091	-0.15%
2019/06/26	7	21.79	0	0.00	21.95	7	13,095	0.05%
2019/06/25	14	22.26	7	21.73	21.70	7	13,071	0.05%
2019/06/21	23	21.95	28	22.09	21.90	-5	12,986	-0.04%
2019/06/20	6	23.00	16	22.81	22.65	-10	12,853	-0.08%
2019/06/19	10	22.30	2	22.28	22.45	8	12,779	0.06%
2019/06/18	0	0.00	10	21.90	21.90	-10	12,754	-0.08%
2019/06/17	2	22.20	2	21.95	21.80	0	12,716	0.00%
2019/06/14	15	22.23	15	22.02	22.00	0	12,645	0.00%
2019/06/13	2	23.00	0	0.00	22.60	2	12,537	0.02%
2019/06/12	2	23.10	3	23.22	23.10	-1	12,451	-0.01%
2019/06/11	36	23.60	3	23.70	23.50	33	12,353	0.27%
2019/06/10	2	23.13	4	23.73	23.80	-2	12,185	-0.02%
2019/06/06	2	22.35	2	22.70	22.75	0	11,932	0.00%
2019/06/05	6	22.60	3	23.12	22.30	3	11,846	0.03%
2019/06/04	8	23.03	11	23.12	22.75	-3	11,667	-0.03%
2019/06/03	2	22.18	4	22.40	22.40	-2	11,335	-0.02%
2019/05/31	9	22.14	18	22.26	22.00	-9	11,230	-0.08%
2019/05/30	15	21.43	3	21.45	21.30	12	10,963	0.11%
2019/05/29	6	21.20	2	21.50	21.45	4	10,887	0.04%
2019/05/28	0	0.00	1	21.30	21.40	-1	10,807	-0.01%
2019/05/27	0	0.00	3	20.98	21.00	-3	10,773	-0.03%
2019/05/24	14	21.49	11	21.28	20.90	3	10,761	0.03%
2019/05/23	5	20.90	25	20.74	20.70	-20	10,643	-0.19%
2019/05/22	1	22.30	0	0.00	21.70	1	10,501	0.01%
2019/05/21	20	22.11	10	21.88	22.40	10	10,428	0.10%
2019/05/20	4	21.80	16	21.03	22.05	-12	10,295	-0.12%
2019/05/17	6	22.86	0	0.00	21.90	6	10,078	0.06%
2019/05/16	15	23.34	15	23.50	23.05	0	9,818	0.00%
2019/05/15	8	23.01	1	22.75	22.70	7	9,560	0.07%
2019/05/14	7	22.02	7	22.06	22.45	0	9,414	0.00%
2019/05/13	6	21.29	19	20.99	21.25	-13	9,224	-0.14%
2019/05/10	2	22.85	3	23.13	22.55	-1	8,939	-0.01%
2019/05/09	11	23.20	0	0.00	23.00	11	8,785	0.13%
2019/05/08	4	23.94	3	23.65	23.80	1	8,596	0.01%
2019/05/07	16	24.63	6	24.64	23.60	10	8,399	0.12%
2019/05/06	11	23.56	1	23.90	24.05	10	8,129	0.12%
2019/05/03	7	23.93	19	23.87	23.95	-12	7,886	-0.15%
2019/05/02	20	22.36	9	22.53	22.50	11	7,352	0.15%
2019/04/30	11	22.91	0	0.00	23.05	11	7,161	0.15%
2019/04/29	7	22.40	5	22.25	22.60	2	7,013	0.03%
2019/04/26	20	23.78	13	25.45	23.30	7	6,700	0.10%
2019/04/25	14	25.27	21	26.06	25.85	-7	6,242	-0.11%
2019/04/24	4	25.40	0	0.00	25.30	4	5,811	0.07%
2019/04/23	39	24.88	25	25.24	25.90	14	5,533	0.25%
2019/04/22	5	24.75	12	24.75	24.75	-7	4,816	-0.15%
2019/04/19	13	22.50	9	22.21	22.50	4	4,435	0.09%
2019/04/18	5	22.76	36	22.73	22.65	-31	4,305	-0.72%
2019/04/17	0	0.00	16	21.68	22.00	-16	3,889	-0.41%
2019/04/16	46	21.92	0	0.00	21.60	46	3,652	1.26%
2019/04/15	8	21.46	3	21.65	22.10	5	3,007	0.17%
2019/04/12	13	20.09	6	19.81	20.10	7	2,737	0.26%
2019/04/11	5	18.85	13	19.01	18.85	-8	2,404	-0.33%
2019/04/10	5	17.30	20	17.28	17.40	-15	2,024	-0.74%
2019/04/09	0	0.00	11	17.24	17.00	-11	1,978	-0.56%
2019/04/08	18	17.56	0	0.00	17.40	18	1,925	0.93%
2019/04/03	15	17.48	10	17.05	17.55	5	1,775	0.28%
2019/04/02	1	16.50	32	17.32	17.35	-31	1,646	-1.88%
2019/04/01	25	15.50	1	16.00	16.05	24	1,341	1.79%
2019/03/29	2	14.75	0	0.00	15.40	2	1,216	0.16%
2019/03/28	0	0.00	10	14.55	14.30	-10	1,090	-0.92%
2019/03/27	0	0.00	1	14.55	14.55	-1	1,081	-0.09%
2019/03/25	11	14.30	0	0.00	14.20	11	1,040	1.06%
2019/03/21	0	0.00	10	14.55	14.50	-10	973	-1.03%
2019/03/18	0	0.00	20	13.70	13.75	-20	923	-2.17%
2019/03/12	10	14.10	0	0.00	14.00	10	896	1.12%
2019/03/07	10	13.70	0	0.00	13.75	10	895	1.12%
2019/03/04	10	14.10	0	0.00	13.95	10	887	1.13%
2019/02/26	10	14.15	10	14.30	14.15	0	878	0.00%
2019/02/22	0	0.00	5	14.50	14.50	-5	822	-0.61%
2019/02/20	5	14.05	5	13.90	13.90	0	774	0.00%
2019/02/19	15	13.85	0	0.00	13.85	15	754	1.99%
2019/02/13	0	0.00	7	13.50	13.70	-7	730	-0.96%
2019/02/11	5	13.53	0	0.00	13.35	5	723	0.69%
2019/01/29	0	0.00	1	13.45	13.45	-1	715	-0.14%
2019/01/25	2	13.80	0	0.00	13.85	2	707	0.28%
2019/01/18	1	14.00	0	0.00	14.10	1	682	0.15%
2019/01/11	2	14.50	2	14.10	14.20	0	523	0.00%
2019/01/10	0	0.00	3	14.20	14.05	-3	464	-0.65%
2018/12/12	0	0.00	5	12.85	12.80	-5	360	-1.39%
2018/12/11	5	12.74	0	0.00	12.50	5	350	1.43%
2018/11/23	1	12.10	0	0.00	12.15	1	355	0.28%
2018/10/08	0	0.00	1	10.85	10.80	-1	406	-0.25%
2018/09/25	1	11.10	0	0.00	11.10	1	425	0.24%
2018/09/19	0	0.00	1	11.10	11.40	-1	439	-0.23%
2018/09/12	1	11.00	0	0.00	10.95	1	469	0.21%
2018/08/17	0.1	12.15	0	0.00	12.15	0.1	513	0.01%
2018/08/10	0	0.00	10	12.95	12.90	-10	497	-2.01%
2018/07/27	1	13.10	0	0.00	13.05	1	453	0.22%
2018/07/19	0	0.00	3	13.30	13.25	-3	431	-0.70%
2018/07/06	0	0.00	1	13.50	13.50	-1	422	-0.24%
2018/07/04	1	13.80	0	0.00	13.65	1	423	0.24%
2018/07/02	3	13.80	0	0.00	13.85	3	418	0.72%
2018/06/22	0	0.00	6	14.05	14.10	-6	423	-1.42%
2018/06/13	0	0.00	1	14.25	14.05	-1	410	-0.24%
2018/06/04	10	14.52	4	14.30	14.50	6	510	1.18%
2018/05/31	0	0.00	1	13.90	13.80	-1	467	-0.21%
2018/05/15	1	13.20	0	0.00	13.15	1	498	0.20%
2018/05/03	0	0.00	5	13.30	13.25	-5	590	-0.85%
2018/04/30	2	13.15	0	0.00	13.15	2	601	0.33%
2018/04/19	0	0.00	1	13.85	13.85	-1	708	-0.14%
2018/03/26	12	14.35	0	0.00	14.35	12	931	1.29%
2018/03/21	5	14.55	0	0.00	14.75	5	991	0.50%
2018/03/20	0	0.00	1	14.50	14.60	-1	1,005	-0.10%
2018/03/16	2.1	14.90	0	0.00	14.95	2.1	1,000	0.21%
2018/03/12	0	0.00	1	15.30	15.55	-1	995	-0.10%
2018/03/06	0	14.90	0	0.00	14.90	0	1,002	0.00%
2018/03/01	1	15.30	1	15.15	15.15	0	1,011	0.00%
2018/02/21	1	14.80	0	0.00	14.85	1	1,013	0.10%
2018/02/07	0.1	14.50	0	0.00	14.60	0.1	1,006	0.01%
2018/01/31	0	0.00	3	14.75	15.45	-3	958	-0.31%
2018/01/25	0.1	15.15	0	0.00	15.20	0.1	918	0.01%
2018/01/23	0.1	15.35	0	0.00	15.35	0.1	910	0.01%
2018/01/17	0.1	15.20	0	0.00	15.25	0.1	833	0.01%
2018/01/16	0	0.00	5	15.50	15.30	-5	826	-0.60%
2018/01/15	0.1	15.65	0	0.00	15.70	0.1	812	0.01%
2018/01/12	0.1	15.65	0	0.00	15.65	0.1	806	0.01%
2018/01/11	10.1	15.55	0	0.00	15.55	10.1	804	1.25%
2018/01/08	1	16.30	1	16.55	16.00	0	829	0.00%
2018/01/05	0	0.00	19	15.94	16.10	-19	782	-2.43%
2018/01/04	7	15.92	6	16.25	16.25	1	759	0.13%
2018/01/03	0	0.00	1	15.25	15.65	-1	662	-0.15%