合勤控 (3704)-台新-三民券商分點個股進出

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
41.70
漲跌
▲0.65
漲幅
+1.58%
成交量
792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: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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/22	3	41.45	1	41.40	41.05	2	4,046	0.05%
2024/04/19	2	41.28	1	41.55	41.60	1	4,028	0.02%
2024/04/18	3	42.45	2	42.45	42.30	1	4,017	0.02%
2024/04/17	1	43.50	4	43.30	43.25	-3	3,999	-0.08%
2024/04/16	5	43.25	8	43.80	43.30	-3	3,978	-0.08%
2024/04/15	3	45.17	5	45.19	45.00	-2	3,975	-0.05%
2024/04/12	3	45.87	0	0.00	46.05	3	3,967	0.08%
2024/04/11	4	45.99	2	45.98	45.80	2	3,955	0.05%
2024/04/10	4	46.91	0	0.00	46.60	4	3,956	0.10%
2024/04/09	7	47.22	4	47.25	47.15	3	3,942	0.08%
2024/04/08	3	47.78	8	47.76	47.60	-5	3,932	-0.13%
2024/04/03	3	46.33	1	46.20	47.60	2	3,890	0.05%
2024/04/02	8	46.87	1	46.75	46.70	7	3,867	0.18%
2024/04/01	5	47.25	1	47.05	47.00	4	3,867	0.10%
2024/03/29	14	47.13	5	47.05	46.65	9	3,756	0.24%
2024/03/28	7	49.18	13	49.90	48.00	-6	3,645	-0.16%
2024/03/27	2	46.80	16	49.08	49.35	-14	3,444	-0.41%
2024/03/26	9	46.82	252	46.30	46.05	-243	3,353	-7.25%	大賣/鉅額交易
2024/03/25	14	48.16	3	48.15	47.60	11	3,316	0.33%
2024/03/22	18	50.22	10	50.97	49.70	8	3,287	0.24%
2024/03/21	30	50.19	75	51.28	50.10	-45	3,078	-1.46%
2024/03/20	0	0.00	3	48.57	48.05	-3	2,792	-0.11%
2024/03/19	1	47.00	5	47.30	47.45	-4	2,750	-0.15%
2024/03/18	3.5	46.62	1	46.50	47.65	2.5	2,876	0.09%
2024/03/15	6	47.08	2	47.78	47.30	4	2,880	0.14%
2024/03/14	0	0.00	6	48.66	47.70	-6	2,908	-0.21%
2024/03/13	0	0.00	1	48.10	48.00	-1	2,830	-0.04%
2024/03/08	1	44.90	1	44.45	44.45	0	2,836	0.00%
2024/03/06	1	46.00	0	0.00	45.45	1	3,252	0.03%
2024/03/05	2	46.00	2	46.40	46.30	0	3,515	0.00%
2024/02/29	0	0.00	2	45.03	45.00	-2	3,766	-0.05%
2024/02/26	5	46.35	0	0.00	46.25	5	3,920	0.13%
2024/02/22	5	46.70	0	0.00	46.55	5	3,967	0.13%
2024/02/21	0	0.00	1	47.20	46.50	-1	4,000	-0.02%
2024/02/20	14	46.66	11	46.11	46.10	3	3,986	0.08%
2024/02/19	2	46.55	3	46.30	47.00	-1	3,987	-0.03%
2024/02/16	8	43.55	0	0.00	44.70	8	3,988	0.20%
2024/02/15	0	0.00	1	45.85	46.30	-1	3,936	-0.03%
2024/02/05	2	46.10	0	0.00	46.05	2	3,947	0.05%
2024/02/02	2	46.65	2	47.25	46.65	0	4,004	0.00%
2024/02/01	7	47.18	1	46.80	47.10	6	4,120	0.15%
2024/01/30	1	48.55	0	0.00	48.50	1	4,274	0.02%
2024/01/29	0	0.00	1.3	48.71	48.90	-1.3	4,398	-0.03%
2024/01/26	1	48.25	1	48.55	48.00	0	4,515	0.00%
2024/01/23	2	49.85	0	0.00	49.95	2	5,438	0.04%
2024/01/22	10	49.45	0	0.00	49.40	10	5,630	0.18%
2024/01/18	2	48.05	0	0.00	48.10	2	6,275	0.03%
2024/01/17	0	0.00	10	48.62	48.75	-10	6,878	-0.15%
2024/01/16	2	48.90	0	0.00	49.10	2	7,088	0.03%
2024/01/10	1	48.00	0	0.00	47.80	1	7,894	0.01%
2024/01/09	3	48.72	0	0.00	48.25	3	8,045	0.04%
2024/01/05	1	49.15	0	0.00	49.30	1	8,073	0.01%
2024/01/04	3	49.30	3	49.20	49.15	0	8,104	0.00%
2024/01/03	20.1	49.80	4	49.35	49.80	16.1	8,103	0.20%
2024/01/02	1	50.60	0	0.00	50.40	1	8,119	0.01%
2023/12/29	1	50.50	0	0.00	50.80	1	8,197	0.01%
2023/12/28	0	0.00	1	50.60	50.50	-1	8,219	-0.01%
2023/12/27	2.2	50.72	0	0.00	50.70	2.2	8,249	0.03%
2023/12/26	1	50.50	1	50.50	50.80	0	8,283	0.00%
2023/12/25	3	50.80	2	50.20	50.30	1	8,371	0.01%
2023/12/22	2	50.65	2	50.85	50.50	0	8,438	0.00%
2023/12/21	15	50.70	1	51.50	50.50	14	8,439	0.17%
2023/12/20	4	51.93	2	53.10	52.00	2	8,398	0.02%
2023/12/19	9	51.88	4.1	51.16	50.90	4.9	8,363	0.06%
2023/12/18	13	53.42	5	54.26	52.70	8	8,309	0.10%
2023/12/15	8	53.49	1	54.00	53.10	7	8,299	0.08%
2023/12/14	7.1	54.08	9	54.46	54.50	-2	8,327	-0.02%
2023/12/13	2.1	53.77	11	53.94	54.50	-9	8,395	-0.11%
2023/12/12	7	53.30	2	53.15	52.70	5	8,449	0.06%
2023/12/11	3	52.97	11	53.55	53.50	-8	8,671	-0.09%
2023/12/08	2	51.80	2	52.00	51.80	0	8,948	0.00%
2023/12/07	6	52.37	2	53.20	51.90	4	9,357	0.04%
2023/12/06	4	53.20	3	53.93	52.80	1	9,495	0.01%
2023/12/05	5	53.02	8	53.28	53.50	-3	9,723	-0.03%
2023/12/04	11	54.16	39	54.12	54.00	-28	10,200	-0.27%
2023/12/01	10	54.30	11	54.05	53.90	-1	10,257	-0.01%
2023/11/30	44	54.93	40	54.84	56.00	4	10,021	0.04%
2023/11/29	1	54.10	7	53.91	54.10	-6	9,771	-0.06%
2023/11/28	1	51.80	3	52.50	52.50	-2	9,621	-0.02%
2023/11/27	2	51.55	2	52.60	51.60	0	9,608	0.00%
2023/11/24	1	52.50	16	51.71	52.40	-15	9,529	-0.16%
2023/11/22	7	50.63	2	50.80	50.90	5	9,409	0.05%
2023/11/21	0	0.00	12	50.97	50.50	-12	9,434	-0.13%
2023/11/20	21	50.41	2	50.95	50.90	19	9,467	0.20%
2023/11/17	2	49.70	20	49.78	49.95	-18	9,524	-0.19%
2023/11/16	3	49.43	6.2	49.98	49.55	-3.2	9,555	-0.03%
2023/11/15	10	50.42	5.4	50.58	49.75	4.6	9,636	0.05%
2023/11/14	6	50.03	2.1	50.43	50.40	3.9	9,847	0.04%
2023/11/13	6	49.31	0	0.00	49.05	6	9,868	0.06%
2023/11/10	8	49.14	4.7	49.58	49.00	3.3	9,861	0.03%
2023/11/09	7	50.56	1.3	49.89	49.65	5.7	9,814	0.06%
2023/11/08	0	0.00	3	52.20	51.90	-3	9,719	-0.03%
2023/11/07	9	51.87	1	52.10	51.80	8	9,737	0.08%
2023/11/06	28	54.85	25	54.11	53.50	3	9,628	0.03%
2023/11/03	7	54.27	5	54.52	54.20	2	9,586	0.02%
2023/11/02	19	54.84	18	55.12	54.50	1	9,547	0.01%
2023/11/01	34.2	54.31	17.2	53.97	53.60	17	9,320	0.18%
2023/10/31	17.5	55.44	19	55.40	54.60	-1.5	9,116	-0.02%
2023/10/30	9	54.10	17	54.82	54.50	-8	8,906	-0.09%
2023/10/27	32	53.71	52	54.47	54.20	-20	8,926	-0.22%
2023/10/26	35	53.46	18	53.48	53.20	17	8,793	0.19%
2023/10/25	12	53.67	71	54.55	53.80	-59	8,600	-0.69%
2023/10/24	13	52.07	15	51.84	52.30	-2	8,070	-0.02%
2023/10/23	10	50.12	0	0.00	49.70	10	7,970	0.13%
2023/10/20	4	51.18	5	51.32	51.10	-1	7,969	-0.01%
2023/10/19	7	50.76	27.2	51.26	51.70	-20.2	7,973	-0.25%
2023/10/18	9	48.85	12	49.58	49.15	-3	7,759	-0.04%
2023/10/17	2	48.18	2	48.80	47.80	0	7,642	0.00%
2023/10/16	1	46.35	0	0.00	46.35	1	7,756	0.01%
2023/10/13	2	47.15	1	47.00	46.90	1	8,279	0.01%
2023/10/12	4	48.19	0	0.00	47.70	4	8,758	0.05%
2023/10/11	2	48.53	0	0.00	48.00	2	9,279	0.02%
2023/10/06	8	49.57	15	49.63	49.10	-7	9,802	-0.07%
2023/10/05	1	50.30	10	50.23	50.10	-9	10,094	-0.09%
2023/10/04	14	48.44	0	0.00	48.30	14	10,295	0.14%
2023/10/03	11	49.61	2	50.85	49.00	9	10,417	0.09%
2023/10/02	2	50.65	8	50.08	50.50	-6	10,622	-0.06%
2023/09/28	6	49.99	15	49.61	50.00	-9	10,858	-0.08%
2023/09/27	11	48.75	2	50.00	48.40	9	11,149	0.08%
2023/09/26	0	0.00	2	50.80	50.10	-2	11,794	-0.02%
2023/09/25	0	0.00	2	51.00	50.70	-2	12,374	-0.02%
2023/09/21	3	49.37	2	49.05	49.20	1	13,266	0.01%
2023/09/20	8	50.25	12	50.83	50.20	-4	13,266	-0.03%
2023/09/19	44	52.04	21	51.80	51.00	23	13,223	0.17%
2023/09/18	4	51.75	46	51.71	51.70	-42	13,148	-0.32%
2023/09/15	15	52.73	18	53.18	52.80	-3	12,973	-0.02%
2023/09/14	112	55.10	19	55.41	54.50	93	12,763	0.73%	大買/
2023/09/13	18	54.88	18	54.48	54.50	0	12,510	0.00%
2023/09/12	93	54.98	36	54.03	55.50	57	12,206	0.47%
2023/09/11	10	51.80	3	52.40	51.80	7	11,812	0.06%
2023/09/08	38	52.04	23	51.97	52.20	15	11,697	0.13%
2023/09/07	21	51.55	32	52.12	52.00	-11	11,481	-0.10%
2023/09/06	25	49.27	9	49.83	50.30	16	10,955	0.15%
2023/09/05	5	48.19	12	48.41	48.15	-7	10,788	-0.06%
2023/09/04	2	45.90	1	46.70	46.55	1	10,760	0.01%
2023/09/01	3	47.17	0	0.00	46.95	3	10,780	0.03%
2023/08/29	0	0.00	5	46.60	46.65	-5	10,861	-0.05%
2023/08/28	12	45.76	2	46.20	45.85	10	10,939	0.09%
2023/08/25	3	47.08	0	0.00	47.05	3	11,119	0.03%
2023/08/24	2	48.68	8	48.56	48.80	-6	11,390	-0.05%
2023/08/23	7	49.08	0	0.00	48.25	7	11,415	0.06%
2023/08/22	2	47.90	3	47.98	47.90	-1	11,388	-0.01%
2023/08/21	8	46.99	7.1	47.48	46.95	0.9	11,404	0.01%
2023/08/18	10	48.51	13	47.98	46.80	-3	11,447	-0.03%
2023/08/17	5	51.02	14	51.85	52.00	-9	11,238	-0.08%
2023/08/15	1	50.00	0	0.00	49.85	1	11,257	0.01%
2023/08/14	2	48.60	0	0.00	49.00	2	11,502	0.02%
2023/08/11	2	50.00	0	0.00	50.00	2	11,680	0.02%
2023/08/10	5	50.16	1	50.30	50.40	4	11,659	0.03%
2023/08/09	1	52.20	1	52.90	51.80	0	11,666	0.00%
2023/08/08	11	51.37	3	51.37	51.60	8	11,701	0.07%
2023/08/07	1	51.10	1	50.70	51.10	0	11,727	0.00%
2023/08/04	7	50.16	1	50.50	50.70	6	11,766	0.05%
2023/08/02	4	51.65	9	51.23	51.50	-5	11,735	-0.04%
2023/08/01	12	54.53	5	55.04	53.00	7	11,710	0.06%
2023/07/31	15	54.95	4	55.40	54.00	11	11,505	0.10%
2023/07/28	5	53.76	8	53.70	53.50	-3	11,278	-0.03%
2023/07/27	2	54.95	4	54.78	54.40	-2	11,219	-0.02%
2023/07/26	153	56.70	1	54.90	54.80	152	11,207	1.36%	大買/鉅額交易
2023/07/24	8	57.63	2	56.80	56.70	6	11,244	0.05%
2023/07/21	8	57.60	4	58.13	57.60	4	11,102	0.04%
2023/07/20	5	59.30	15	59.38	59.10	-10	11,050	-0.09%
2023/07/19	16	61.38	6	59.95	59.30	10	10,975	0.09%
2023/07/18	33	64.77	25.2	63.39	62.00	7.8	10,892	0.07%
2023/07/17	15	63.97	12.2	64.09	65.70	2.8	10,605	0.03%
2023/07/14	23	60.19	42.1	61.16	61.80	-19.1	10,948	-0.17%
2023/07/13	19	57.46	31	57.27	57.30	-12	10,666	-0.11%
2023/07/12	26	55.11	2	57.50	55.00	24	10,168	0.24%
2023/07/11	38	55.01	26	55.00	55.70	12	9,857	0.12%
2023/07/10	5	53.92	13	53.59	53.80	-8	9,630	-0.08%
2023/07/07	37	55.08	34	54.29	54.10	3	9,521	0.03%
2023/07/06	7	55.27	26	55.34	55.70	-19	9,299	-0.20%
2023/07/05	21	54.61	65	54.93	54.70	-44	9,021	-0.49%
2023/07/04	57	52.48	35	52.97	53.60	22	8,640	0.25%
2023/07/03	19	48.57	45	49.97	51.10	-26	7,928	-0.33%
2023/06/30	6	46.89	34	45.90	46.50	-28	7,340	-0.38%
2023/06/29	57	43.59	11	43.33	43.30	46	6,640	0.69%
2023/06/28	1	41.55	11	42.07	41.40	-10	6,404	-0.16%
2023/06/26	0	0.00	6.1	41.12	41.05	-6.1	6,429	-0.10%
2023/06/21	1	41.45	0	0.00	41.70	1	6,468	0.02%
2023/06/19	3	42.52	0	0.00	42.25	3	6,502	0.05%
2023/06/15	2	42.50	2.9	42.49	42.45	-0.9	6,480	-0.01%
2023/06/14	2	42.15	4	42.45	42.70	-2	6,485	-0.03%
2023/06/13	0	0.00	4.3	41.69	41.55	-4.3	6,601	-0.06%
2023/06/12	0	0.00	2.1	41.84	41.60	-2.1	6,607	-0.03%
2023/06/09	3	41.92	0	0.00	42.10	3	6,687	0.04%
2023/06/08	1	41.50	0	0.00	41.50	1	6,758	0.01%
2023/06/07	2	42.30	4	42.33	42.30	-2	6,742	-0.03%
2023/06/06	3	42.72	0	0.00	42.65	3	6,759	0.04%
2023/06/05	2	43.80	6	43.68	43.40	-4	6,761	-0.06%
2023/06/02	3	43.47	7	43.07	43.05	-4	6,782	-0.06%
2023/06/01	7	43.58	3	43.53	43.55	4	6,780	0.06%
2023/05/31	5	44.74	2	44.63	44.50	3	6,732	0.04%
2023/05/30	12	45.00	9	44.58	45.20	3	6,569	0.05%
2023/05/29	12	43.33	5	43.42	43.85	7	6,305	0.11%
2023/05/26	4	42.48	0	0.00	42.20	4	6,247	0.06%
2023/05/25	5	43.38	1	43.65	43.25	4	6,220	0.06%
2023/05/24	16	43.62	3	43.42	43.85	13	6,208	0.21%
2023/05/23	2	43.05	2	43.03	42.85	0	6,152	0.00%
2023/05/22	0	0.00	1	42.70	42.70	-1	6,191	-0.02%
2023/05/19	4	42.20	4	42.46	41.90	0	6,263	0.00%
2023/05/18	15	43.39	0	0.00	42.95	15	6,295	0.24%
2023/05/17	3	42.73	9	42.53	42.95	-6	6,108	-0.10%
2023/05/16	1	40.85	2	41.15	41.25	-1	6,065	-0.02%
2023/05/15	6	41.27	1	41.20	40.80	5	6,372	0.08%
2023/05/12	2	40.25	3	40.92	41.35	-1	6,350	-0.02%
2023/05/11	5	39.78	1	40.05	39.25	4	6,319	0.06%
2023/05/10	1	41.30	2	41.08	40.40	-1	6,304	-0.02%
2023/05/09	2	40.20	0	0.00	39.90	2	6,282	0.03%
2023/05/08	4	41.33	1	41.30	41.30	3	6,264	0.05%
2023/05/04	0	0.00	1	40.50	40.80	-1	6,627	-0.02%
2023/05/02	0	0.00	11	41.36	41.30	-11	6,903	-0.16%
2023/04/28	14	40.94	6	41.13	41.25	8	6,910	0.12%
2023/04/26	2	39.05	0	0.00	39.50	2	6,751	0.03%
2023/04/25	13	39.77	4	39.71	39.50	9	6,822	0.13%
2023/04/24	2	40.55	1	40.95	40.40	1	6,932	0.01%
2023/04/21	8.1	41.00	10.8	40.92	40.20	-2.7	7,310	-0.04%
2023/04/20	4.1	44.15	4	44.81	42.85	0.1	7,429	0.00%
2023/04/19	19.1	44.81	15	44.67	45.40	4.1	7,285	0.06%
2023/04/18	3.1	40.39	30.4	43.35	43.90	-27.3	6,706	-0.41%
2023/04/17	1	39.95	1	39.75	39.95	0	6,806	0.00%
2023/04/14	6	38.79	1	38.90	38.80	5	7,088	0.07%
2023/04/13	0	0.00	9.8	38.99	39.00	-9.8	7,168	-0.14%
2023/04/12	0	0.00	4	38.21	38.65	-4	7,161	-0.06%
2023/04/11	2	37.95	4	37.80	37.75	-2	7,120	-0.03%
2023/04/10	0	0.00	2	37.55	37.55	-2	7,145	-0.03%
2023/03/30	1	37.15	0	0.00	37.15	1	7,269	0.01%
2023/03/28	3	36.85	0	0.00	36.55	3	7,547	0.04%
2023/03/27	3	37.65	1	37.60	37.35	2	7,572	0.03%
2023/03/24	2	37.10	0	0.00	37.00	2	7,605	0.03%
2023/03/23	2	36.60	0	0.00	36.60	2	7,621	0.03%
2023/03/22	0	36.75	0	0.00	36.70	0	7,627	0.00%
2023/03/21	4	36.83	0	0.00	36.55	4	7,630	0.05%
2023/03/17	2	37.78	1	37.60	37.55	1	7,583	0.01%
2023/03/16	6	37.42	0	0.00	37.00	6	7,551	0.08%
2023/03/15	0	0.00	1	39.75	39.60	-1	7,418	-0.01%
2023/03/14	23	40.20	21	39.85	39.85	2	7,401	0.03%
2023/03/13	11	40.46	11	41.33	41.45	0	7,325	0.00%
2023/03/09	8	40.85	16	40.86	41.00	-8	7,308	-0.11%
2023/03/08	2	40.98	3	41.00	41.45	-1	7,399	-0.01%
2023/03/07	0	0.00	3	40.98	41.10	-3	7,709	-0.04%
2023/03/06	0	40.30	4	40.61	40.55	-4	7,721	-0.05%
2023/03/03	4	40.16	2	40.20	40.10	2	7,850	0.03%
2023/03/02	4	40.05	2	40.05	40.20	2	7,791	0.03%
2023/03/01	3	39.65	7	39.88	39.70	-4	7,732	-0.05%
2023/02/24	3	39.57	5	39.21	39.15	-2	7,673	-0.03%
2023/02/23	3	39.43	4	39.41	39.55	-1	7,638	-0.01%
2023/02/22	1	38.75	5	38.86	38.90	-4	7,635	-0.05%
2023/02/21	9	39.75	10	40.00	39.60	-1	7,611	-0.01%
2023/02/20	4	40.26	10	40.43	40.40	-6	7,538	-0.08%
2023/02/17	21	40.14	1	40.10	39.80	20	7,470	0.27%
2023/02/16	1	39.60	3.2	40.19	40.10	-2.2	7,411	-0.03%
2023/02/15	1	38.85	3	39.47	39.60	-2	7,402	-0.03%
2023/02/14	6	39.48	1	40.00	39.20	5	7,415	0.07%
2023/02/13	8	39.68	13	39.94	39.85	-5	7,365	-0.07%
2023/02/10	2	38.10	0	0.00	38.00	2	7,052	0.03%
2023/02/08	0	0.00	3	38.82	38.85	-3	6,908	-0.04%
2023/02/07	2	38.23	3	38.27	38.50	-1	6,809	-0.01%
2023/02/06	3	37.45	14	37.31	37.45	-11	6,746	-0.16%
2023/02/03	2	38.20	2	38.35	38.20	0	6,678	0.00%
2023/02/02	14	39.51	86	39.02	38.40	-72	6,569	-1.10%
2023/02/01	79	38.36	82	37.49	38.20	-3	6,158	-0.05%
2023/01/31	0	0.00	2	36.45	36.80	-2	5,866	-0.03%
2023/01/30	1	36.50	1	36.50	36.50	0	5,826	0.00%
2023/01/17	0	0.00	2	35.00	35.00	-2	5,750	-0.03%
2023/01/16	2	35.08	2.2	35.23	35.00	-0.2	5,719	0.00%
2023/01/13	7	36.10	4	36.18	35.80	3	5,644	0.05%
2023/01/12	7.2	36.47	4	36.26	36.80	3.2	5,549	0.06%
2023/01/11	12	37.16	6	37.68	36.15	6	5,374	0.11%
2023/01/10	3	37.65	8	37.98	39.00	-5	4,943	-0.10%
2023/01/09	1	37.45	3	37.27	36.70	-2	4,636	-0.04%
2023/01/06	17	37.76	24	37.55	36.90	-7	4,523	-0.15%
2023/01/05	75	38.10	13.9	38.06	37.85	61.1	4,255	1.44%
2023/01/04	14	36.40	9.6	37.27	38.15	4.4	3,886	0.11%
2023/01/03	2	35.00	3	35.37	34.70	-1	3,545	-0.03%
2022/12/30	2	34.40	0	0.00	34.90	2	3,462	0.06%
2022/12/28	1	34.10	2	34.25	33.35	-1	3,426	-0.03%
2022/12/27	1	34.40	0	0.00	34.60	1	3,378	0.03%
2022/12/26	2	33.70	0	0.00	33.95	2	3,333	0.06%
2022/12/23	1	34.40	1	34.00	33.85	0	3,324	0.00%
2022/12/22	1	34.65	1	34.75	34.65	0	3,365	0.00%
2022/12/21	1	33.35	1	34.35	34.55	0	3,342	0.00%
2022/12/20	0	0.00	7	34.39	33.75	-7	3,242	-0.22%
2022/12/19	14	34.14	10	33.00	32.90	4	3,099	0.13%
2022/12/16	1	33.25	8	33.79	33.75	-7	3,065	-0.23%
2022/12/15	1	33.55	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	1.9	33.14	33.45	-1.9	3,044	-0.06%
2022/12/13	8	33.19	8	33.07	32.80	0	3,015	0.00%
2022/12/08	1.2	31.46	0	0.00	31.80	1.2	2,969	0.04%
2022/12/06	2	32.65	0	0.00	32.35	2	2,913	0.07%
2022/12/05	0	0.00	3	32.90	33.00	-3	2,877	-0.10%
2022/12/02	1	33.30	1	32.65	32.65	0	2,848	0.00%
2022/12/01	2	32.83	3	32.83	32.65	-1	2,817	-0.04%
2022/11/30	6.4	33.05	2	32.93	32.75	4.4	2,764	0.16%
2022/11/29	4	35.08	26	34.67	33.85	-22	2,614	-0.84%
2022/11/28	1	32.75	1	33.80	33.80	0	2,280	0.00%
2022/11/25	1.1	32.37	4.8	33.20	33.55	-3.7	2,214	-0.17%
2022/11/24	0.1	31.70	1	32.00	31.85	-0.9	2,037	-0.04%
2022/11/23	5.2	31.70	0	0.00	31.75	5.2	2,080	0.25%
2022/11/21	0	0.00	0.6	31.70	31.90	-0.6	2,123	-0.03%
2022/11/18	1	32.25	0	0.00	31.50	1	2,139	0.05%
2022/11/17	3	32.23	1	32.70	32.70	2	2,142	0.09%
2022/11/16	0	0.00	3	32.35	31.75	-3	2,118	-0.14%
2022/11/15	1	32.25	0	0.00	32.10	1	2,144	0.05%
2022/11/14	0	0.00	1.5	32.45	32.55	-1.5	2,178	-0.07%
2022/11/11	5	31.67	6	32.13	32.30	-1	2,325	-0.04%
2022/11/10	0	0.00	3.1	31.12	31.55	-3.1	2,427	-0.13%
2022/11/09	4.1	30.67	6	30.64	30.80	-1.9	2,382	-0.08%
2022/11/07	0.2	27.60	3	27.55	27.25	-2.8	2,339	-0.12%
2022/10/28	0	0.00	1	25.30	25.30	-1	2,938	-0.03%
2022/10/27	0.3	26.15	1	26.30	26.15	-0.7	2,984	-0.02%
2022/10/26	0.1	25.70	0	0.00	25.55	0.1	3,006	0.00%
2022/10/24	0	27.10	0	0.00	27.15	0	3,106	0.00%
2022/10/20	1	27.05	1	27.30	27.05	0	3,249	0.00%
2022/10/19	1	27.00	0	0.00	26.95	1	3,262	0.03%
2022/10/14	0	0.00	1	26.65	26.85	-1	3,419	-0.03%
2022/10/13	4	26.05	0	0.00	25.40	4	3,405	0.12%
2022/10/12	1	25.80	0	0.00	25.85	1	3,423	0.03%
2022/10/11	0	0.00	1.9	26.47	26.05	-1.9	3,443	-0.06%
2022/09/28	2	24.50	7	25.76	24.20	-5	3,449	-0.14%
2022/09/26	2	26.50	2	26.80	26.20	0	3,488	0.00%
2022/09/23	1	28.10	0	0.00	28.00	1	3,518	0.03%
2022/09/22	1	29.00	0	0.00	29.00	1	3,523	0.03%
2022/09/20	2	30.40	0	0.00	29.40	2	3,510	0.06%
2022/09/19	2	30.23	0	0.00	30.30	2	3,437	0.06%
2022/09/16	0	0.00	16	30.42	30.55	-16	3,389	-0.47%
2022/09/15	2	30.65	2	30.25	30.25	0	3,375	0.00%
2022/09/14	0	0.00	1	30.10	30.60	-1	3,346	-0.03%
2022/09/13	20	30.50	2	30.55	30.25	18	3,330	0.54%
2022/09/08	0	0.00	3	28.32	28.65	-3	3,216	-0.09%
2022/09/06	0	0.00	4	27.75	27.70	-4	3,233	-0.12%
2022/09/05	2	27.35	50	28.30	27.40	-48	3,233	-1.48%
2022/09/02	0	0.00	1	27.85	27.80	-1	3,239	-0.03%
2022/09/01	1	27.60	0	0.00	27.55	1	3,243	0.03%
2022/08/30	10	27.40	0	0.00	27.60	10	3,423	0.29%
2022/08/29	6	27.30	0	0.00	27.25	6	3,425	0.18%
2022/08/25	0	0.00	0	28.40	28.55	0	3,386	0.00%
2022/08/22	0	0.00	1	28.95	28.80	-1	3,353	-0.03%
2022/08/19	10	29.53	0	0.00	29.60	10	3,326	0.30%
2022/08/18	2	28.90	0	0.00	29.10	2	3,278	0.06%
2022/08/17	1	28.80	0	28.88	28.90	1	3,247	0.03%
2022/08/16	1	29.00	0	28.95	28.90	1	3,224	0.03%
2022/08/15	2	28.50	0	0.00	28.60	2	3,200	0.06%
2022/08/11	6	29.08	6	29.15	29.15	0	3,145	0.00%
2022/08/10	43	28.84	8	28.61	28.95	35	3,098	1.13%
2022/08/09	9	29.36	2	28.70	28.60	7	3,034	0.23%
2022/08/08	3	32.10	5	32.28	31.55	-2	2,837	-0.07%
2022/08/05	23	31.19	14	31.16	31.15	9	2,609	0.34%
2022/08/04	1	31.00	0	0.00	31.35	1	2,596	0.04%
2022/08/03	5	31.07	2	31.25	30.70	3	2,596	0.12%
2022/08/02	9	31.09	29	31.32	31.05	-20	2,562	-0.78%
2022/08/01	2	31.25	22	31.01	30.90	-20	2,503	-0.80%
2022/07/29	1	30.75	2	30.95	31.05	-1	2,557	-0.04%
2022/07/28	4	31.53	1	31.90	30.80	3	2,583	0.12%
2022/07/27	1	31.60	29	31.37	31.55	-28	2,420	-1.16%
2022/07/26	0	0.00	1	29.90	29.95	-1	2,296	-0.04%
2022/07/25	1	30.10	25	29.90	30.00	-24	2,285	-1.05%
2022/07/22	0	0.00	3	29.55	29.35	-3	2,260	-0.13%
2022/07/21	0	0.00	1	29.35	29.40	-1	2,289	-0.04%
2022/07/20	2	29.18	16	29.28	29.30	-14	2,296	-0.61%
2022/07/19	0	0.00	4	28.80	28.80	-4	2,283	-0.18%
2022/07/18	3	28.62	1	28.30	28.50	2	2,348	0.09%
2022/07/15	0	0.00	20	27.14	27.45	-20	2,359	-0.85%
2022/07/14	1	25.75	0	0.00	27.25	1	2,335	0.04%
2022/07/13	19	26.92	1	26.55	26.15	18	2,298	0.78%
2022/07/12	1	25.80	1	27.00	25.65	0	2,240	0.00%
2022/07/11	0	0.00	1	26.60	26.60	-1	2,182	-0.05%
2022/07/08	0	0.00	2	26.18	26.20	-2	2,181	-0.09%
2022/07/07	0	0.00	4	24.95	25.25	-4	2,166	-0.18%
2022/07/06	1	23.40	2	23.40	23.30	-1	2,151	-0.05%
2022/07/05	2	24.80	1	24.70	23.70	1	2,173	0.05%
2022/07/04	2	23.95	0	0.00	23.75	2	2,140	0.09%
2022/07/01	5	24.75	0	0.00	24.00	5	2,161	0.23%
2022/06/30	0	0.00	10	26.50	26.60	-10	2,117	-0.47%
2022/06/28	25	28.10	0	0.00	27.75	25	2,119	1.18%
2022/06/27	0	0.00	2	28.35	28.20	-2	2,134	-0.09%
2022/06/24	0	0.00	2	27.98	27.85	-2	2,138	-0.09%
2022/06/22	3	27.20	3	27.40	26.90	0	2,194	0.00%
2022/06/20	13	27.41	1	27.05	25.85	12	2,193	0.55%
2022/06/16	0	0.00	1	28.60	27.40	-1	2,177	-0.05%
2022/06/14	1	27.25	0	0.00	27.70	1	2,196	0.05%
2022/06/13	1	27.30	2	27.65	27.00	-1	2,219	-0.05%
2022/06/10	3	28.30	0	0.00	28.25	3	2,239	0.13%
2022/06/09	20	29.00	0	0.00	28.80	20	2,242	0.89%
2022/06/08	0	0.00	3	29.48	29.40	-3	2,176	-0.14%
2022/06/01	1	27.95	0	0.00	27.80	1	2,160	0.05%
2022/05/17	1	26.50	0	0.00	26.80	1	2,583	0.04%
2022/05/12	2	26.18	1	26.05	25.35	1	2,734	0.04%
2022/05/11	3	26.98	5	26.50	26.50	-2	2,736	-0.07%
2022/05/09	4	29.11	1	28.85	28.60	3	2,767	0.11%
2022/05/06	0	0.00	4	30.55	30.40	-4	2,848	-0.14%
2022/05/05	0	0.00	7	30.97	30.40	-7	2,806	-0.25%
2022/05/04	6	29.43	19	29.67	29.75	-13	2,735	-0.48%
2022/05/03	21	29.36	2	29.48	29.25	19	2,730	0.70%
2022/04/29	1	28.90	5	28.80	28.50	-4	2,722	-0.15%
2022/04/27	6	28.24	0	0.00	27.90	6	2,779	0.22%
2022/04/26	4	29.28	0	0.00	29.10	4	2,755	0.15%
2022/04/25	2	30.30	1	29.10	29.00	1	2,756	0.04%
2022/04/22	0	0.00	6	30.65	31.10	-6	2,748	-0.22%
2022/04/21	1	30.35	8	30.40	30.30	-7	2,660	-0.26%
2022/04/20	20	28.60	0	0.00	28.60	20	2,601	0.77%
2022/04/19	3	28.35	0	0.00	28.40	3	2,674	0.11%
2022/04/14	0	0.00	2	30.10	29.80	-2	2,877	-0.07%
2022/04/13	0	0.00	1	29.80	29.85	-1	2,970	-0.03%
2022/04/12	2	28.75	2	29.48	29.50	0	3,033	0.00%
2022/04/11	5	28.94	1	29.70	28.50	4	3,066	0.13%
2022/04/08	6	30.65	1	31.30	30.35	5	3,096	0.16%
2022/04/07	0	0.00	9	30.93	30.80	-9	3,211	-0.28%
2022/04/01	1	30.55	0	0.00	30.55	1	3,704	0.03%
2022/03/29	0	0.00	1	30.00	30.00	-1	3,889	-0.03%
2022/03/28	20	29.80	0	0.00	29.80	20	3,961	0.50%
2022/03/25	3	30.30	0	0.00	30.55	3	4,065	0.07%
2022/03/24	1	29.55	1	29.50	29.75	0	4,146	0.00%
2022/03/18	0	0.00	1	29.10	29.15	-1	6,652	-0.02%
2022/03/17	1	28.95	0	0.00	29.25	1	7,471	0.01%
2022/03/15	0	0.00	0	29.20	29.20	0	7,791	0.00%
2022/03/10	0	0.00	1	30.80	30.70	-1	7,923	-0.01%
2022/03/09	0	0.00	2	29.80	30.05	-2	7,954	-0.03%
2022/03/08	2	30.00	0	0.00	29.60	2	8,057	0.02%
2022/03/07	0	0.00	1	30.35	30.30	-1	8,158	-0.01%
2022/03/03	2	32.15	0	0.00	32.00	2	9,062	0.02%
2022/03/02	2	32.25	1	32.40	32.25	1	9,148	0.01%
2022/02/25	1	32.00	1	31.95	31.95	0	9,310	0.00%
2022/02/24	4	32.10	0	0.00	32.00	4	9,520	0.04%
2022/02/23	1	33.40	0	0.00	33.55	1	9,934	0.01%
2022/02/22	3	33.20	4	33.15	33.00	-1	9,963	-0.01%
2022/02/21	5	33.71	0	0.00	33.70	5	10,033	0.05%
2022/02/18	2	34.10	0	0.00	34.20	2	10,244	0.02%
2022/02/17	2	34.45	5	33.97	33.70	-3	10,601	-0.03%
2022/02/16	0	0.00	12	33.71	33.65	-12	10,905	-0.11%
2022/02/15	1	33.15	0	0.00	33.20	1	11,053	0.01%
2022/02/14	0	0.00	3	32.62	32.75	-3	11,359	-0.03%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	2	32.90	22	32.62	33.00	-20	11,618	-0.17%
2022/02/09	7	32.56	6	32.36	32.70	1	11,849	0.01%
2022/02/08	1	31.80	0	0.00	32.50	1	12,135	0.01%
2022/01/26	0	0.00	2	29.50	29.35	-2	13,043	-0.02%
2022/01/24	6	30.00	21	29.91	30.15	-15	14,080	-0.11%
2022/01/21	4	30.75	4	30.55	29.80	0	14,235	0.00%
2022/01/20	20	31.70	1	31.55	31.50	19	14,716	0.13%
2022/01/19	2	31.20	3	31.43	31.45	-1	15,078	-0.01%
2022/01/18	8	31.78	0	0.00	31.50	8	15,224	0.05%
2022/01/17	1	31.45	3	32.33	32.40	-2	15,327	-0.01%
2022/01/14	4	31.10	8	30.99	31.10	-4	15,287	-0.03%
2022/01/13	4	32.09	1	31.90	31.90	3	15,254	0.02%
2022/01/12	2	32.38	4	31.70	31.70	-2	15,217	-0.01%
2022/01/11	1	32.80	0	0.00	32.15	1	15,146	0.01%
2022/01/10	2	33.85	2	33.95	33.85	0	15,075	0.00%
2022/01/07	3	33.08	4	32.53	32.95	-1	15,020	-0.01%
2022/01/06	1	33.45	2	34.20	33.10	-1	14,936	-0.01%
2022/01/05	2	34.35	16	35.09	34.20	-14	14,838	-0.09%
2022/01/04	1	34.85	10	34.85	34.80	-9	14,758	-0.06%
2022/01/03	1	34.95	0	0.00	34.85	1	14,717	0.01%
2021/12/30	17	35.32	22	35.15	35.05	-5	14,674	-0.03%
2021/12/29	17	36.10	17	36.09	35.85	0	14,539	0.00%
2021/12/28	3	34.87	21	35.12	34.80	-18	14,164	-0.13%
2021/12/23	23	34.53	13	34.61	34.35	10	13,924	0.07%
2021/12/21	4	34.68	10	35.30	34.60	-6	13,780	-0.04%
2021/12/20	6	35.30	9	35.23	34.85	-3	13,655	-0.02%
2021/12/17	13	36.28	17	36.07	34.80	-4	13,513	-0.03%
2021/12/16	38	36.78	49	36.91	36.40	-11	12,900	-0.09%
2021/12/15	47	37.02	14	37.17	37.15	33	12,473	0.26%
2021/12/14	15	36.03	6	35.89	35.55	9	11,620	0.08%
2021/12/13	58	35.31	41	35.54	36.95	17	10,959	0.16%
2021/12/10	2	33.40	5	33.84	34.35	-3	10,117	-0.03%
2021/12/09	0	0.00	2	33.15	33.00	-2	9,808	-0.02%
2021/12/07	0	0.00	40	32.68	32.70	-40	9,647	-0.41%
2021/12/06	9	31.96	0	0.00	31.90	9	9,585	0.09%
2021/12/03	19	32.51	2	32.63	32.30	17	9,553	0.18%
2021/12/02	2	32.45	3	32.08	32.00	-1	9,513	-0.01%
2021/12/01	1	33.05	0	0.00	33.00	1	9,401	0.01%
2021/11/30	58	34.90	35	34.50	33.85	23	9,268	0.25%
2021/11/29	13	33.34	136	30.97	33.90	-123	8,606	-1.43%	大賣/鉅額交易
2021/11/26	3	31.98	4	31.98	31.70	-1	8,314	-0.01%
2021/11/25	3	32.72	2	33.05	32.50	1	8,207	0.01%
2021/11/24	16	32.51	13	32.37	32.50	3	8,124	0.04%
2021/11/23	32	33.52	26	33.11	32.90	6	8,030	0.07%
2021/11/22	79	33.99	7.1	33.95	34.50	71.9	7,800	0.92%
2021/11/19	8	32.61	7	32.75	32.70	1	7,347	0.01%
2021/11/18	5	32.04	7	32.36	32.00	-2	7,251	-0.03%
2021/11/17	4	32.95	1	33.05	32.95	3	7,145	0.04%
2021/11/16	50	34.02	7	33.64	33.25	43	6,923	0.62%
2021/11/15	16	32.87	50	32.59	33.60	-34	6,507	-0.52%
2021/11/12	22	32.95	13	32.67	32.00	9	6,142	0.15%
2021/11/11	23	33.57	215	33.31	33.65	-192	5,978	-3.21%	大賣/鉅額交易
2021/11/10	0	0.00	7	31.93	32.15	-7	5,654	-0.12%
2021/11/09	12	31.81	0	0.00	32.00	12	5,524	0.22%
2021/11/08	31	32.27	19	32.76	31.85	12	5,313	0.23%
2021/11/05	59	32.40	7	31.79	31.70	52	5,067	1.03%
2021/11/04	105	33.19	13	33.45	33.40	92	4,765	1.93%	大買/
2021/11/03	118	33.77	21	33.73	34.00	97	4,395	2.21%	大買/
2021/11/02	38	33.45	28	33.16	32.45	10	3,723	0.27%
2021/11/01	14	31.34	10	31.33	31.80	4	2,947	0.14%
2021/10/29	2	30.38	25	30.83	31.20	-23	2,662	-0.86%
2021/10/28	32	30.80	53	31.05	30.65	-21	2,475	-0.85%
2021/10/27	13	29.87	9	30.04	30.10	4	1,917	0.21%
2021/10/25	1	26.60	1	26.65	26.65	0	1,444	0.00%
2021/10/22	3	24.65	5	24.83	24.80	-2	1,324	-0.15%
2021/10/19	0	0.00	1	24.50	24.55	-1	1,361	-0.07%
2021/10/15	0	0.00	10	24.65	24.80	-10	1,428	-0.70%
2021/10/12	0	0.00	1	24.35	24.10	-1	1,503	-0.07%
2021/10/08	2	24.18	0	0.00	24.50	2	1,519	0.13%
2021/09/27	0	0.00	2	24.30	24.40	-2	1,734	-0.12%
2021/09/17	21	23.90	0	0.00	23.95	21	1,878	1.12%
2021/09/08	1	24.00	0	0.00	23.40	1	2,125	0.05%
2021/09/06	1	25.00	1	24.85	24.55	0	2,154	0.00%
2021/08/18	0	0.00	2	24.50	25.00	-2	2,640	-0.08%
2021/08/09	0	0.00	1	26.25	26.10	-1	2,876	-0.03%
2021/08/05	2	26.65	1	26.80	26.65	1	3,094	0.03%
2021/08/02	0	0.00	2	27.28	27.30	-2	3,507	-0.06%
2021/07/30	1	28.00	5	27.50	27.25	-4	3,589	-0.11%
2021/07/27	0	0.00	1	28.70	28.35	-1	3,878	-0.03%
2021/07/23	0.1	28.80	0	0.00	28.60	0.1	4,247	0.00%
2021/07/19	1	28.90	0	0.00	29.30	1	5,176	0.02%
2021/07/13	2	28.68	0	0.00	28.40	2	6,402	0.03%
2021/07/12	1	27.55	5	28.65	29.00	-4	6,794	-0.06%
2021/07/09	1	27.75	8	27.80	27.70	-7	6,978	-0.10%
2021/07/08	5	28.30	0	0.00	28.10	5	7,150	0.07%
2021/07/07	4	28.48	4	28.45	28.10	0	7,468	0.00%
2021/07/06	3	28.93	0	0.00	28.65	3	7,592	0.04%
2021/07/05	2	29.55	1	29.60	29.55	1	7,844	0.01%
2021/07/02	0	0.00	1	28.55	28.90	-1	8,340	-0.01%
2021/07/01	5	28.98	0	0.00	28.60	5	8,446	0.06%
2021/06/30	1	29.80	0	0.00	29.35	1	8,485	0.01%
2021/06/29	6	30.14	0	0.00	29.70	6	8,611	0.07%
2021/06/28	1	30.40	0	0.00	30.85	1	8,647	0.01%
2021/06/25	2	30.53	3	30.83	30.20	-1	8,719	-0.01%
2021/06/24	1	30.35	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	1	30.60	30.30	-1	8,897	-0.01%
2021/06/18	0	0.00	2	30.80	30.20	-2	9,240	-0.02%
2021/06/17	0	0.00	2	30.40	30.40	-2	9,486	-0.02%
2021/06/16	1	30.05	0	0.00	29.95	1	10,440	0.01%
2021/06/15	5	30.40	0	0.00	30.55	5	11,448	0.04%
2021/06/10	2	30.50	3	30.90	30.30	-1	11,688	-0.01%
2021/06/09	1	30.25	2	30.25	30.20	-1	11,698	-0.01%
2021/06/04	1	29.95	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	1	31.00	30.85	-1	12,032	-0.01%
2021/06/02	1	30.75	0	0.00	30.35	1	12,054	0.01%
2021/06/01	5	31.20	10	30.95	30.90	-5	12,057	-0.04%
2021/05/26	0	0.00	4	29.56	29.65	-4	12,161	-0.03%
2021/05/25	2	29.68	0	0.00	29.50	2	12,202	0.02%
2021/05/21	2	28.85	2	28.05	28.15	0	12,352	0.00%
2021/05/20	0	0.00	1	28.40	27.55	-1	12,445	-0.01%
2021/05/19	2	28.23	2	28.45	28.10	0	12,562	0.00%
2021/05/17	0	0.00	4	26.15	25.15	-4	12,748	-0.03%
2021/05/14	1	28.00	2	27.58	27.25	-1	12,678	-0.01%
2021/05/12	0	0.00	11	27.40	27.25	-11	12,565	-0.09%
2021/05/11	5	30.45	44	30.46	30.25	-39	12,569	-0.31%
2021/05/10	2	33.90	0	0.00	33.60	2	12,477	0.02%
2021/05/07	0	0.00	1	34.25	34.90	-1	12,601	-0.01%
2021/05/06	11	34.31	1	32.65	32.50	10	12,671	0.08%
2021/05/05	0	0.00	5	34.20	34.30	-5	12,613	-0.04%
2021/05/04	1	34.95	7	34.46	34.15	-6	12,701	-0.05%
2021/05/03	2	36.40	29	36.68	35.85	-27	12,767	-0.21%
2021/04/29	8	39.09	2	39.15	38.40	6	12,792	0.05%
2021/04/28	10	40.69	27	40.67	40.25	-17	12,866	-0.13%
2021/04/27	11	40.81	22	41.10	40.85	-11	13,042	-0.08%
2021/04/26	13	40.40	3	40.20	40.25	10	13,061	0.08%
2021/04/23	10	39.65	1	40.10	39.70	9	13,285	0.07%
2021/04/22	51	40.75	23	40.62	40.10	28	13,773	0.20%
2021/04/21	2	40.20	4	39.56	39.85	-2	14,141	-0.01%
2021/04/20	5	39.50	8	39.01	39.60	-3	14,373	-0.02%
2021/04/19	3	38.77	14	39.04	38.75	-11	15,418	-0.07%
2021/04/16	43	40.30	16	40.03	39.55	27	15,814	0.17%
2021/04/15	14	39.86	5	38.99	39.95	9	16,479	0.05%
2021/04/14	20	38.39	13	38.53	38.15	7	16,602	0.04%
2021/04/13	14	39.30	7	39.57	38.30	7	16,968	0.04%
2021/04/12	22	39.26	4	38.83	38.40	18	16,948	0.11%
2021/04/09	30	38.96	23.2	39.24	39.25	6.8	17,440	0.04%
2021/04/08	37.2	38.67	32	40.05	40.30	5.2	17,428	0.03%
2021/04/07	3	37.95	6	37.82	38.25	-3	17,461	-0.02%
2021/04/06	3	37.65	3	37.40	37.45	0	18,866	0.00%
2021/04/01	6	37.31	7	37.14	37.10	-1	19,334	-0.01%
2021/03/31	2	37.90	12	37.83	37.85	-10	19,722	-0.05%
2021/03/30	5	37.45	3	37.22	37.60	2	20,714	0.01%
2021/03/29	4	37.46	2	36.83	37.50	2	21,509	0.01%
2021/03/25	14	36.13	0	0.00	35.65	14	23,830	0.06%
2021/03/24	6	35.87	3	35.72	35.80	3	25,025	0.01%
2021/03/23	18	36.88	29	36.87	36.15	-11	26,093	-0.04%
2021/03/22	9	37.91	4	38.26	37.80	5	26,222	0.02%
2021/03/19	54	40.76	22	40.93	39.60	32	26,119	0.12%
2021/03/18	33	39.62	32	39.76	40.25	1	25,229	0.00%
2021/03/17	2	36.15	1	36.00	36.60	1	24,370	0.00%
2021/03/16	1	36.00	2	36.35	35.55	-1	24,299	0.00%
2021/03/15	1	35.80	2	35.95	35.70	-1	24,270	0.00%
2021/03/12	3	35.78	10	35.50	35.80	-7	24,381	-0.03%
2021/03/11	4	34.96	2	35.48	35.95	2	24,502	0.01%
2021/03/10	11	34.47	10	34.10	34.30	1	24,678	0.00%
2021/03/09	2	33.68	36	33.92	33.10	-34	24,846	-0.14%
2021/03/08	1	35.20	0	0.00	34.95	1	24,903	0.00%
2021/03/05	2	35.55	2	35.35	35.15	0	24,949	0.00%
2021/03/04	4	36.63	3	36.25	36.05	1	24,957	0.00%
2021/03/03	1	37.10	1	36.85	37.15	0	24,939	0.00%
2021/03/02	1	37.25	9	36.89	36.05	-8	24,992	-0.03%
2021/02/26	6	37.06	2	36.30	37.00	4	25,014	0.02%
2021/02/25	7	37.15	4	36.70	36.65	3	25,031	0.01%
2021/02/24	12	37.60	9	37.06	37.10	3	25,043	0.01%
2021/02/23	15	38.10	1	38.25	37.80	14	25,055	0.06%
2021/02/22	16	37.76	8	37.77	37.75	8	24,986	0.03%
2021/02/19	8	38.07	10	38.00	38.25	-2	24,870	-0.01%
2021/02/18	16	37.73	21	37.54	38.20	-5	24,740	-0.02%
2021/02/17	28	36.57	11	36.70	36.45	17	24,585	0.07%
2021/02/05	3	35.50	4	35.66	35.60	-1	24,497	0.00%
2021/02/04	0	0.00	4	35.65	35.55	-4	24,526	-0.02%
2021/02/03	7	36.17	3	36.23	36.00	4	24,549	0.02%
2021/02/02	10	36.27	1	36.65	35.70	9	24,531	0.04%
2021/02/01	1	34.60	4	35.28	35.45	-3	24,415	-0.01%
2021/01/29	4	36.36	13	36.52	35.50	-9	24,313	-0.04%
2021/01/28	2	36.10	1	35.95	35.80	1	24,143	0.00%
2021/01/27	4	36.20	4	36.39	36.10	0	24,017	0.00%
2021/01/26	4	36.80	12	36.20	36.05	-8	23,964	-0.03%
2021/01/25	6	37.63	7	36.96	37.25	-1	23,878	0.00%
2021/01/22	7	36.01	9	36.66	37.45	-2	23,720	-0.01%
2021/01/21	28	37.51	24	36.70	36.75	4	23,559	0.02%
2021/01/20	13	37.48	17	37.83	36.50	-4	23,326	-0.02%
2021/01/19	10	39.40	3	38.53	38.15	7	23,052	0.03%
2021/01/18	26	39.57	16	39.61	39.00	10	22,831	0.04%
2021/01/15	26	42.43	24	41.48	41.00	2	22,491	0.01%
2021/01/14	33	43.92	37	43.80	43.50	-4	22,488	-0.02%
2021/01/13	7	42.52	1	42.50	41.70	6	21,737	0.03%
2021/01/12	25	42.71	35	42.67	42.85	-10	21,315	-0.05%
2021/01/11	21	41.60	18	41.42	42.65	3	20,131	0.01%
2021/01/08	50	41.67	39	40.96	40.55	11	19,633	0.06%
2021/01/07	40	39.27	21	39.66	39.80	19	18,574	0.10%
2021/01/06	12	38.86	27	39.22	38.55	-15	18,306	-0.08%
2021/01/05	9	39.76	11	39.94	40.35	-2	18,040	-0.01%
2021/01/04	63	40.07	50	40.83	40.75	13	17,867	0.07%
2020/12/31	10	38.30	5	38.67	38.15	5	17,309	0.03%
2020/12/30	13	38.61	8	38.44	38.35	5	17,109	0.03%
2020/12/29	143	38.46	153.1	38.96	38.25	-10.1	16,723	-0.06%	大買/大賣/
2020/12/28	10	36.51	7	36.36	36.00	3	15,251	0.02%
2020/12/25	26	36.69	52	36.52	36.65	-26	14,758	-0.18%
2020/12/24	52	36.02	32	36.21	36.25	20	14,288	0.14%
2020/12/23	54	34.88	37	34.34	36.05	17	13,292	0.13%
2020/12/22	22	34.03	23	33.91	32.80	-1	12,574	-0.01%
2020/12/21	74	33.58	27	33.53	33.55	47	11,724	0.40%
2020/12/18	17	32.41	21	32.97	33.25	-4	10,285	-0.04%
2020/12/17	60	29.53	95	29.45	30.25	-35	9,150	-0.38%
2020/12/16	4	27.18	27	27.35	27.50	-23	8,098	-0.28%
2020/12/15	4	25.55	0	0.00	25.00	4	7,823	0.05%
2020/12/11	1	25.95	5	26.55	25.85	-4	7,962	-0.05%
2020/12/09	0	0.00	12	26.95	26.85	-12	8,019	-0.15%
2020/12/08	10	26.70	20	27.00	26.90	-10	8,289	-0.12%
2020/12/07	0	0.00	13	26.52	26.10	-13	8,353	-0.16%
2020/12/04	27	27.27	2	27.35	27.05	25	8,439	0.30%
2020/12/03	4	27.56	12	26.99	27.00	-8	8,639	-0.09%
2020/12/02	0	0.00	9	26.80	26.10	-9	9,256	-0.10%
2020/12/01	0	0.00	3	25.45	25.75	-3	9,645	-0.03%
2020/11/30	0	0.00	1	25.50	25.25	-1	10,792	-0.01%
2020/11/27	0	0.00	4	25.18	25.25	-4	11,261	-0.04%
2020/11/26	0	0.00	2	25.20	24.90	-2	11,479	-0.02%
2020/11/24	2	24.83	20	24.75	24.65	-18	11,937	-0.15%
2020/11/23	0	0.00	7	25.05	25.15	-7	12,474	-0.06%
2020/11/20	21	24.62	2	24.50	24.80	19	12,444	0.15%
2020/11/19	1	24.55	4	24.55	24.15	-3	12,460	-0.02%
2020/11/18	5	24.21	14	24.30	24.15	-9	12,477	-0.07%
2020/11/17	0	0.00	15	24.10	23.95	-15	12,564	-0.12%
2020/11/16	22	24.17	5	24.15	24.20	17	12,779	0.13%
2020/11/13	5	24.15	7	24.18	24.15	-2	13,225	-0.02%
2020/11/12	6	24.21	4	24.33	23.80	2	13,343	0.01%
2020/11/11	1	23.85	1	24.05	24.10	0	13,334	0.00%
2020/11/10	0	0.00	10	23.65	23.65	-10	13,338	-0.07%
2020/11/09	9	23.59	1	24.15	23.60	8	13,353	0.06%
2020/11/06	8	23.30	8	23.20	23.20	0	13,380	0.00%
2020/11/04	0	0.00	10	23.25	23.35	-10	13,422	-0.07%
2020/11/03	10	23.05	1	23.25	23.25	9	13,424	0.07%
2020/11/02	3	22.87	22	22.85	22.70	-19	13,424	-0.14%
2020/10/30	20	23.00	20	22.55	22.55	0	13,365	0.00%
2020/10/29	2	23.08	1	23.15	23.20	1	13,389	0.01%
2020/10/28	3	23.70	4	23.76	23.55	-1	13,387	-0.01%
2020/10/27	8	23.59	10	23.74	23.45	-2	13,326	-0.02%
2020/10/26	24	24.06	24	23.91	23.65	0	13,214	0.00%
2020/10/23	34	23.98	32	24.31	24.00	2	13,074	0.02%
2020/10/22	67	25.13	16	24.41	24.25	51	12,983	0.39%
2020/10/21	9	25.28	20	26.10	26.55	-11	12,328	-0.09%
2020/10/20	0	0.00	5	24.15	24.15	-5	11,968	-0.04%
2020/10/19	0	0.00	1	23.85	23.85	-1	11,935	-0.01%
2020/10/16	1	24.15	2	24.20	23.80	-1	11,960	-0.01%
2020/10/15	5	24.40	0	0.00	24.30	5	11,933	0.04%
2020/10/14	1	24.35	7	24.55	24.40	-6	11,897	-0.05%
2020/10/13	15	24.05	2	23.80	23.95	13	11,794	0.11%
2020/10/12	0	0.00	1	25.70	25.35	-1	11,516	-0.01%
2020/10/08	3	25.25	0	0.00	25.30	3	11,438	0.03%
2020/10/07	0	0.00	2	25.30	25.50	-2	11,380	-0.02%
2020/10/06	1	25.25	2	25.18	25.15	-1	11,320	-0.01%
2020/09/30	0	0.00	2	24.23	24.75	-2	11,203	-0.02%
2020/09/29	16	24.18	0	0.00	23.80	16	11,248	0.14%
2020/09/28	17	23.87	18	24.52	24.50	-1	11,260	-0.01%
2020/09/25	9	23.52	12	23.59	23.55	-3	11,270	-0.03%
2020/09/24	2	24.73	2	24.98	24.40	0	11,254	0.00%
2020/09/23	1	25.55	1	25.60	25.10	0	11,214	0.00%
2020/09/22	2	25.05	1	24.80	24.70	1	11,382	0.01%
2020/09/21	0	0.00	13	25.40	25.30	-13	11,615	-0.11%
2020/09/18	12	25.89	3	25.83	25.80	9	11,586	0.08%
2020/09/17	8	25.97	7	25.71	26.20	1	11,488	0.01%
2020/09/16	10	24.85	4	25.13	25.05	6	11,234	0.05%
2020/09/15	7	24.79	1	25.20	24.60	6	11,118	0.05%
2020/09/14	4	24.45	3	24.63	24.80	1	11,016	0.01%
2020/09/11	24	25.23	16	25.01	25.00	8	10,845	0.07%
2020/09/10	3	26.65	2	26.45	26.75	1	10,497	0.01%
2020/09/09	5	26.90	0	0.00	26.85	5	10,275	0.05%
2020/09/08	12	26.81	9	26.53	26.80	3	10,047	0.03%
2020/09/07	39	27.76	45	27.99	26.55	-6	9,623	-0.06%
2020/09/04	32	26.68	14	26.94	26.50	18	8,815	0.20%
2020/09/03	32	26.23	37	26.37	27.05	-5	8,244	-0.06%
2020/09/02	12	24.76	35	24.89	24.90	-23	7,000	-0.33%
2020/09/01	1	22.60	0	0.00	22.65	1	6,496	0.02%
2020/08/31	3	22.37	5	22.21	22.45	-2	6,234	-0.03%
2020/08/28	27	21.06	3	21.10	21.90	24	6,041	0.40%
2020/08/27	13	21.76	35	21.64	21.90	-22	5,673	-0.39%
2020/08/26	1	19.95	2	19.95	19.95	-1	5,067	-0.02%
2020/08/25	12	20.29	2	20.45	20.20	10	5,032	0.20%
2020/08/24	0	0.00	2	19.65	19.85	-2	4,915	-0.04%
2020/08/21	0	0.00	5	19.19	19.55	-5	4,886	-0.10%
2020/08/20	9	19.71	25	18.95	18.85	-16	4,963	-0.32%
2020/08/19	24	20.28	16	20.57	20.90	8	4,736	0.17%
2020/08/18	0	0.00	1	19.50	19.80	-1	4,266	-0.02%
2020/08/17	0	0.00	2	19.00	18.80	-2	4,145	-0.05%
2020/08/14	3	18.10	13	18.53	18.75	-10	4,257	-0.23%
2020/08/13	5	18.08	0	0.00	18.10	5	4,284	0.12%
2020/08/12	0	0.00	4	18.70	18.70	-4	4,213	-0.09%
2020/08/11	0	0.00	3	18.30	18.00	-3	4,143	-0.07%
2020/08/06	0	0.00	1	18.40	17.90	-1	4,075	-0.02%
2020/08/04	4	18.16	2	18.15	18.00	2	4,081	0.05%
2020/08/03	0	0.00	1	17.50	17.80	-1	4,062	-0.02%
2020/07/29	0	0.00	30	16.62	16.75	-30	4,108	-0.73%
2020/07/28	30	16.90	1	16.50	16.55	29	4,115	0.70%
2020/07/23	0	0.00	1	17.85	18.00	-1	4,284	-0.02%
2020/07/22	1	18.00	3	18.50	18.05	-2	4,288	-0.05%
2020/07/17	3	17.50	3	17.50	17.30	0	4,292	0.00%
2020/07/16	0	0.00	22	17.60	17.70	-22	4,294	-0.51%
2020/07/15	3	18.05	0	0.00	17.65	3	4,287	0.07%
2020/07/14	3	17.70	1	17.75	17.70	2	4,294	0.05%
2020/07/10	9	17.92	3	17.93	17.60	6	4,264	0.14%
2020/07/09	4	18.50	0	0.00	18.45	4	4,237	0.09%
2020/07/08	11	18.88	1	18.90	18.70	10	4,216	0.24%
2020/07/07	1	18.85	0	0.00	18.05	1	4,145	0.02%
2020/07/06	3	18.80	11	18.98	18.80	-8	4,142	-0.19%
2020/07/03	1	19.00	1	19.40	19.20	0	4,183	0.00%
2020/07/02	8	18.45	2	18.60	18.60	6	4,055	0.15%
2020/07/01	23	19.03	2	19.20	18.65	21	3,990	0.53%
2020/06/30	15	18.10	22	18.05	18.60	-7	3,672	-0.19%
2020/06/29	6	17.00	0	0.00	16.95	6	3,300	0.18%
2020/06/19	0	0.00	4	16.55	16.20	-4	3,221	-0.12%
2020/06/18	3	16.35	1	16.35	16.50	2	3,215	0.06%
2020/06/16	0	0.00	20	16.15	16.20	-20	3,229	-0.62%
2020/06/12	20	16.25	0	0.00	16.25	20	3,320	0.60%
2020/06/10	38	16.91	37	17.31	17.45	1	3,377	0.03%
2020/06/04	6	17.18	105	17.16	17.00	-99	3,470	-2.85%	大賣/
2020/06/03	1	16.70	0	0.00	16.70	1	3,412	0.03%
2020/06/02	50	16.82	0	0.00	16.70	50	3,385	1.48%
2020/06/01	50	16.55	0	0.00	16.55	50	3,382	1.48%
2020/05/29	0	0.00	1	16.25	16.25	-1	3,369	-0.03%
2020/05/28	0.2	16.10	1	16.60	16.20	-0.8	3,425	-0.02%
2020/05/27	4.1	16.80	7	16.75	16.75	-2.9	3,387	-0.09%
2020/05/25	0	0.00	4	16.00	16.05	-4	3,187	-0.13%
2020/05/22	0	0.00	4	16.40	16.05	-4	3,160	-0.13%
2020/05/21	10	16.45	12	16.46	16.65	-2	3,123	-0.06%
2020/05/20	13	15.82	6	15.46	16.15	7	2,953	0.24%
2020/05/19	0	0.00	1	14.75	14.70	-1	2,851	-0.04%
2020/05/15	0	0.00	1	15.20	14.85	-1	2,849	-0.04%
2020/05/14	2	15.10	2	15.45	15.10	0	2,851	0.00%
2020/05/12	1	15.70	1	15.55	15.70	0	2,917	0.00%
2020/05/11	1	16.15	106	15.96	16.10	-105	2,905	-3.61%	大賣/鉅額交易
2020/05/08	32	16.05	2	15.95	15.80	30	2,869	1.05%
2020/05/07	10	15.75	1	15.65	15.70	9	2,806	0.32%
2020/05/06	7	15.59	43	15.72	15.70	-36	2,807	-1.28%
2020/05/05	0	0.00	1	15.70	15.45	-1	2,781	-0.04%
2020/05/04	7	15.36	0	0.00	15.45	7	2,765	0.25%
2020/04/30	56	16.03	16	15.97	15.80	40	2,776	1.44%
2020/04/29	58	15.21	20	15.51	15.85	38	2,673	1.42%
2020/04/28	10	14.20	0	0.00	14.45	10	2,607	0.38%
2020/04/27	10	14.20	0	0.00	14.15	10	2,624	0.38%
2020/04/24	7	14.05	4	14.23	14.15	3	2,632	0.11%
2020/04/21	2	13.20	1	13.20	13.10	1	2,655	0.04%
2020/04/13	3	13.82	33	14.00	14.00	-30	2,557	-1.17%
2020/04/10	2	13.75	22	13.95	14.00	-20	2,550	-0.78%
2020/04/09	7	13.80	50	13.90	13.85	-43	2,617	-1.64%
2020/04/08	50	14.12	9	13.80	14.30	41	2,552	1.61%
2020/04/07	30	12.56	0	0.00	13.00	30	2,466	1.22%
2020/04/06	4	12.20	0	0.00	12.35	4	2,444	0.16%
2020/04/01	18	12.25	0	0.00	12.35	18	2,457	0.73%
2020/03/31	4	12.33	3	12.52	12.40	1	2,451	0.04%
2020/03/30	0	0.00	34	12.06	12.45	-34	2,448	-1.39%
2020/03/27	2	12.55	3	12.77	12.10	-1	2,434	-0.04%
2020/03/26	11	12.35	0	0.00	12.50	11	2,420	0.45%
2020/03/25	22	12.58	2	12.80	12.45	20	2,416	0.83%
2020/03/23	0	0.00	2	11.68	11.70	-2	2,498	-0.08%
2020/03/20	6	12.02	5	12.19	12.00	1	2,506	0.04%
2020/03/19	2	10.95	3	11.07	11.15	-1	2,494	-0.04%
2020/03/18	0	0.00	1	11.50	11.60	-1	2,404	-0.04%
2020/03/16	2	11.10	0	0.00	11.15	2	2,229	0.09%
2020/03/12	5	13.69	2	13.65	13.65	3	2,133	0.14%
2020/03/11	1	15.50	10	15.20	15.15	-9	2,112	-0.43%
2020/03/10	5	15.25	0	0.00	15.50	5	2,095	0.24%
2020/03/09	6	15.75	0	0.00	15.40	6	1,976	0.30%
2020/03/06	7	16.34	0	0.00	16.30	7	1,965	0.36%
2020/03/05	1	16.65	1	16.90	16.70	0	1,966	0.00%
2020/03/03	5	16.69	12	16.55	16.70	-7	1,944	-0.36%
2020/03/02	0	0.00	5	15.00	15.75	-5	1,904	-0.26%
2020/02/27	5	16.00	0	0.00	15.60	5	2,040	0.25%
2020/02/26	0	0.00	15	16.15	16.15	-15	2,030	-0.74%
2020/02/24	5	16.70	16	16.37	16.25	-11	2,032	-0.54%
2020/02/19	2	16.80	0	0.00	16.85	2	2,026	0.10%
2020/02/14	5	17.50	25	17.34	16.95	-20	2,048	-0.98%
2020/02/13	0	0.00	3	16.83	16.90	-3	1,994	-0.15%
2020/02/10	0	0.00	4	15.78	16.00	-4	2,042	-0.20%
2020/02/07	2	16.30	0	0.00	16.25	2	2,085	0.10%
2020/02/06	30	16.83	12	16.98	16.75	18	2,075	0.87%
2020/02/04	16	16.42	3	16.55	16.40	13	2,038	0.64%
2020/01/30	3	17.63	0	0.00	17.60	3	1,960	0.15%
2020/01/20	11	19.77	10	19.90	19.55	1	1,935	0.05%
2020/01/17	14	19.91	14	19.98	19.70	0	1,923	0.00%
2020/01/16	2	19.10	0	0.00	19.10	2	1,832	0.11%
2020/01/15	4	19.15	2	19.35	19.15	2	1,936	0.10%
2020/01/14	0	0.00	3	19.15	19.05	-3	1,929	-0.16%
2020/01/13	1	19.05	0	0.00	19.10	1	1,921	0.05%
2020/01/10	1	19.10	0	0.00	19.00	1	1,927	0.05%
2020/01/08	0	0.00	3	19.00	19.00	-3	1,974	-0.15%
2020/01/07	0	0.00	27	19.66	19.20	-27	2,007	-1.34%
2020/01/06	3	19.85	1	19.65	19.60	2	2,002	0.10%
2020/01/03	23	20.47	3	20.80	20.25	20	2,010	0.99%
2019/12/31	2	20.23	3	20.38	20.20	-1	1,940	-0.05%
2019/12/30	1	20.05	0	0.00	20.15	1	1,901	0.05%
2019/12/27	4	20.38	3	20.48	20.15	1	1,908	0.05%
2019/12/25	1	20.00	1	20.15	20.05	0	1,924	0.00%
2019/12/24	3	19.85	0	0.00	19.75	3	1,951	0.15%
2019/12/23	2	19.95	0	0.00	19.75	2	1,992	0.10%
2019/12/20	0	0.00	3	20.15	20.00	-3	2,001	-0.15%
2019/12/19	4	20.23	0	0.00	20.15	4	2,022	0.20%
2019/12/18	27	20.58	7	20.56	20.45	20	2,031	0.98%
2019/12/17	0	0.00	1	19.85	19.90	-1	2,018	-0.05%
2019/12/16	3	19.68	1	19.95	19.80	2	2,084	0.10%
2019/12/02	0	0.00	0.1	19.25	19.20	-0.1	2,805	0.00%
2019/11/29	1	19.40	0	0.00	19.35	1	2,885	0.03%
2019/11/28	0	0.00	15.3	20.00	19.90	-15.3	2,901	-0.53%
2019/11/27	1	20.05	0	0.00	20.00	1	2,957	0.03%
2019/11/26	20	20.45	3.2	20.65	20.10	16.8	2,957	0.57%
2019/11/14	1	19.30	0	0.00	19.10	1	3,300	0.03%
2019/11/11	2	20.30	0	0.00	19.95	2	3,625	0.06%
2019/11/08	11	20.99	2	21.05	20.90	9	3,779	0.24%
2019/11/07	1	20.60	0	0.00	20.50	1	4,115	0.02%
2019/11/06	7	20.89	9	21.10	20.90	-2	4,211	-0.05%
2019/11/01	1	20.15	0	0.00	20.15	1	4,472	0.02%
2019/10/31	1	20.65	0	0.00	20.45	1	4,606	0.02%
2019/10/30	0	0.00	3	20.95	20.90	-3	4,701	-0.06%
2019/10/29	1	21.00	0	0.00	20.70	1	4,846	0.02%
2019/10/23	3	21.28	4	21.41	21.30	-1	6,012	-0.02%
2019/10/22	3	20.70	0	0.00	20.60	3	6,347	0.05%
2019/10/21	0	0.00	1	20.60	20.60	-1	6,843	-0.01%
2019/10/18	2	20.83	1	21.10	20.80	1	6,938	0.01%
2019/10/16	7	21.07	4	20.96	20.80	3	7,262	0.04%
2019/10/15	3	20.65	4	20.69	20.80	-1	7,441	-0.01%
2019/10/08	4	19.98	0	0.00	20.00	4	8,301	0.05%
2019/10/02	1	20.50	0	0.00	20.70	1	8,457	0.01%
2019/09/27	2	21.15	1	21.05	21.00	1	8,526	0.01%
2019/09/26	6	21.84	1.5	21.65	21.55	4.5	8,620	0.05%
2019/09/24	1	21.55	5	21.70	21.50	-4	8,981	-0.04%
2019/09/23	0	0.00	1	21.70	21.60	-1	8,992	-0.01%
2019/09/20	1	21.45	5	21.50	21.45	-4	9,075	-0.04%
2019/09/19	6	20.63	0	0.00	20.60	6	9,015	0.07%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	0.4	21.40	22	21.60	21.40	-21.6	9,156	-0.24%
2019/09/11	22.1	21.70	0	0.00	21.70	22.1	9,315	0.24%
2019/09/10	1	21.65	2	21.75	21.45	-1	9,316	-0.01%
2019/09/09	0	0.00	2	21.45	21.40	-2	9,323	-0.02%
2019/09/06	19	22.55	27	22.12	21.90	-8	9,289	-0.09%
2019/09/05	12	24.25	15	24.02	23.90	-3	9,024	-0.03%
2019/09/03	2.1	23.49	0	0.00	23.40	2.1	9,117	0.02%
2019/09/02	5.5	23.30	0	0.00	23.35	5.5	9,293	0.06%
2019/08/29	3	22.85	0	0.00	23.10	3	9,461	0.03%
2019/08/28	2	22.98	3	22.78	22.65	-1	9,760	-0.01%
2019/08/27	0	0.00	1	22.85	22.80	-1	9,820	-0.01%
2019/08/26	1	22.35	0	0.00	22.35	1	10,039	0.01%
2019/08/23	2	23.18	4	23.10	23.05	-2	10,056	-0.02%
2019/08/22	1	23.80	11	23.69	23.45	-10	10,082	-0.10%
2019/08/21	4	23.25	12	23.35	23.30	-8	10,069	-0.08%
2019/08/20	5	23.75	0	0.00	23.30	5	10,023	0.05%
2019/08/19	12	23.96	2	23.90	23.60	10	10,087	0.10%
2019/08/16	10	23.90	10	24.05	23.90	0	10,136	0.00%
2019/08/15	0	0.00	1	23.55	23.55	-1	10,122	-0.01%
2019/08/14	5	24.54	1	24.75	24.10	4	10,156	0.04%
2019/08/13	4	24.63	50	24.73	24.55	-46	10,196	-0.45%
2019/08/12	72	25.17	40	25.30	25.20	32	10,248	0.31%
2019/08/08	5	24.25	1	24.15	24.20	4	10,145	0.04%
2019/08/06	0	0.00	9	22.73	23.80	-9	10,275	-0.09%
2019/08/05	17	23.94	18	23.81	23.40	-1	10,442	-0.01%
2019/08/02	2	23.90	24	24.03	24.20	-22	10,482	-0.21%
2019/08/01	16	24.82	6	24.85	24.75	10	10,520	0.10%
2019/07/31	21	24.97	8	25.10	25.15	13	10,606	0.12%
2019/07/30	37	24.81	41	24.36	24.50	-4	10,724	-0.04%
2019/07/29	16	25.60	13	25.49	25.45	3	10,701	0.03%
2019/07/26	18	24.81	14	24.95	25.00	4	10,917	0.04%
2019/07/25	41	25.75	17	25.10	24.85	24	10,930	0.22%
2019/07/24	24	24.96	31	25.00	25.20	-7	10,584	-0.07%
2019/07/23	11	24.23	17	24.66	25.30	-6	10,457	-0.06%
2019/07/22	10	23.40	0	0.00	23.55	10	10,439	0.10%
2019/07/19	0	0.00	30	23.33	23.20	-30	10,781	-0.28%
2019/07/18	9	23.94	9	23.90	23.20	0	10,979	0.00%
2019/07/17	2	23.75	2	24.33	24.60	0	11,513	0.00%
2019/07/16	0	0.00	12	23.55	23.95	-12	11,728	-0.10%
2019/07/15	22	24.21	1	23.75	23.80	21	11,692	0.18%
2019/07/12	15	22.80	4	22.74	23.00	11	11,601	0.09%
2019/07/11	0	0.00	1	22.25	22.20	-1	11,660	-0.01%
2019/07/10	1	22.00	0	0.00	22.00	1	12,245	0.01%
2019/07/09	1	22.00	0	0.00	21.95	1	12,431	0.01%
2019/07/08	0	0.00	1	22.25	21.80	-1	12,696	-0.01%
2019/07/05	2	22.08	3	22.22	22.05	-1	13,022	-0.01%
2019/07/04	1	22.10	0	0.00	22.10	1	13,018	0.01%
2019/07/02	15	23.22	36	22.99	23.00	-21	13,012	-0.16%
2019/07/01	7	23.27	18	23.01	23.20	-11	12,990	-0.08%
2019/06/27	2	22.40	0	0.00	22.10	2	13,091	0.02%
2019/06/26	0	0.00	2	21.60	21.95	-2	13,095	-0.02%
2019/06/25	1	22.25	0	0.00	21.70	1	13,071	0.01%
2019/06/21	5	22.03	6	21.93	21.90	-1	12,986	-0.01%
2019/06/20	16	22.96	3	22.65	22.65	13	12,853	0.10%
2019/06/18	3	22.00	1	21.95	21.90	2	12,754	0.02%
2019/06/13	11	22.74	0	0.00	22.60	11	12,537	0.09%
2019/06/12	0	0.00	10	23.30	23.10	-10	12,451	-0.08%
2019/06/11	0	0.00	31	23.55	23.50	-31	12,353	-0.25%
2019/06/10	11	23.60	17	23.41	23.80	-6	12,185	-0.05%
2019/06/05	1	22.75	6	22.83	22.30	-5	11,846	-0.04%
2019/06/04	4	23.00	6	22.73	22.75	-2	11,667	-0.02%
2019/05/31	15	22.22	0	0.00	22.00	15	11,230	0.13%
2019/05/29	1	21.65	1	21.25	21.45	0	10,887	0.00%
2019/05/27	5	21.01	11	20.98	21.00	-6	10,773	-0.06%
2019/05/24	24	21.36	17	21.53	20.90	7	10,761	0.07%
2019/05/22	5	22.36	4	22.38	21.70	1	10,501	0.01%
2019/05/21	0	0.00	2	21.98	22.40	-2	10,428	-0.02%
2019/05/20	12	21.05	9	21.56	22.05	3	10,295	0.03%
2019/05/17	2	22.60	23	22.57	21.90	-21	10,078	-0.21%
2019/05/16	12	23.49	4	23.78	23.05	8	9,818	0.08%
2019/05/15	6	22.82	4	22.79	22.70	2	9,560	0.02%
2019/05/14	15	21.89	8	22.06	22.45	7	9,414	0.07%
2019/05/13	5	21.40	5	21.00	21.25	0	9,224	0.00%
2019/05/10	0	0.00	2	23.40	22.55	-2	8,939	-0.02%
2019/05/09	0	0.00	27	23.71	23.00	-27	8,785	-0.31%
2019/05/08	2	23.80	4	23.71	23.80	-2	8,596	-0.02%
2019/05/07	9	24.14	3	24.53	23.60	6	8,399	0.07%
2019/05/06	14	23.76	1	23.75	24.05	13	8,129	0.16%
2019/05/03	15	23.91	8	23.68	23.95	7	7,886	0.09%
2019/05/02	11	22.50	0	0.00	22.50	11	7,352	0.15%
2019/04/30	5	23.20	1	23.10	23.05	4	7,161	0.06%
2019/04/29	2	22.35	8	22.95	22.60	-6	7,013	-0.09%
2019/04/26	15	23.55	19	24.63	23.30	-4	6,700	-0.06%
2019/04/25	63	25.82	17.2	25.49	25.85	45.8	6,242	0.73%
2019/04/24	2.1	25.35	14	25.35	25.30	-12	5,811	-0.21%
2019/04/23	36	25.03	25	25.45	25.90	11	5,533	0.20%
2019/04/22	0	0.00	13	24.75	24.75	-13	4,816	-0.27%
2019/04/19	1	23.35	1	22.95	22.50	0	4,435	0.00%
2019/04/18	20	22.30	24	22.34	22.65	-4	4,305	-0.09%
2019/04/17	18.1	21.83	15	21.90	22.00	3.1	3,889	0.08%
2019/04/16	38	21.91	24	22.09	21.60	14	3,652	0.38%
2019/04/15	7	21.86	23	22.00	22.10	-16	3,007	-0.53%
2019/04/12	8	19.38	14	20.02	20.10	-6	2,737	-0.22%
2019/04/11	14	18.51	6	18.85	18.85	8	2,404	0.33%
2019/04/09	0	0.00	3	17.10	17.00	-3	1,978	-0.15%
2019/04/08	3	18.05	3	17.70	17.40	0	1,925	0.00%
2019/04/03	13	17.28	32	17.54	17.55	-19	1,775	-1.07%
2019/04/02	8	17.17	9	17.41	17.35	-1	1,646	-0.06%
2019/03/29	11	14.75	13	14.97	15.40	-2	1,216	-0.16%
2019/03/28	0	0.00	12	14.30	14.30	-12	1,090	-1.10%
2019/03/27	0	0.00	1	14.55	14.55	-1	1,081	-0.09%
2019/03/26	0	0.00	1	14.15	14.05	-1	1,045	-0.10%
2019/03/22	5	14.70	0	0.00	14.70	5	1,028	0.49%
2019/03/21	0	0.00	6.1	14.50	14.50	-6.1	973	-0.63%
2019/03/15	0	0.00	0	13.60	13.45	0	921	0.00%
2019/03/13	5	13.96	0	0.00	14.00	5	897	0.56%
2019/03/12	5	14.30	0	0.00	14.00	5	896	0.56%
2019/03/11	2	13.75	0	0.00	14.10	2	893	0.22%
2019/03/05	0	0.00	10	13.85	13.95	-10	894	-1.12%
2019/02/25	5	14.80	0	0.00	14.55	5	863	0.58%
2019/02/22	0	0.00	1	14.50	14.50	-1	822	-0.12%
2019/02/14	0	0.00	2	13.70	13.70	-2	741	-0.27%
2019/02/13	0	0.00	1	13.55	13.70	-1	730	-0.14%
2019/02/12	0	0.00	5	13.50	13.60	-5	731	-0.68%
2019/02/11	1	13.55	0	0.00	13.35	1	723	0.14%
2019/01/28	2	13.85	2	13.70	13.70	0	710	0.00%
2019/01/22	0	0.00	2	13.70	13.70	-2	703	-0.28%
2019/01/21	8	13.80	8	13.84	13.95	0	699	0.00%
2019/01/17	4	14.16	1	14.95	14.00	3	682	0.44%
2019/01/16	1	14.45	0	0.00	14.70	1	645	0.15%
2019/01/15	1	14.50	1	14.70	14.55	0	623	0.00%
2019/01/14	4	14.51	6	14.58	14.50	-2	596	-0.34%
2019/01/11	2	14.20	4	14.05	14.20	-2	523	-0.38%
2019/01/10	5	14.10	11	13.98	14.05	-6	464	-1.29%
2019/01/09	4	12.93	5	13.03	12.95	-1	368	-0.27%
2018/12/18	2	12.70	0	0.00	12.65	2	365	0.55%
2018/12/17	1	12.70	0	0.00	12.75	1	361	0.28%
2018/12/11	0	0.00	1	12.70	12.50	-1	350	-0.29%
2018/12/04	2	12.65	0	0.00	12.35	2	337	0.59%
2018/12/03	0	0.00	5	12.30	12.30	-5	334	-1.50%
2018/11/15	0	0.00	1	12.00	12.10	-1	343	-0.29%
2018/11/09	0	0.00	1	11.45	11.55	-1	347	-0.29%
2018/11/06	0	0.00	1	11.50	11.40	-1	352	-0.28%
2018/11/01	1	10.70	0	0.00	10.80	1	369	0.27%
2018/10/08	0	0.00	1	10.85	10.80	-1	406	-0.25%
2018/10/03	0	0.00	5	11.20	11.25	-5	412	-1.21%
2018/09/19	1	11.20	0	0.00	11.40	1	439	0.23%
2018/08/17	3	12.35	0	0.00	12.15	3	513	0.58%
2018/08/07	3	13.00	0	0.00	12.85	3	474	0.63%
2018/08/01	0	0.00	0.3	13.05	13.10	-0.3	464	-0.06%
2018/07/26	3	13.10	0	0.00	13.10	3	449	0.67%
2018/07/25	1	13.05	5	13.20	13.20	-4	447	-0.89%
2018/07/20	1	13.30	0	0.00	13.30	1	438	0.23%
2018/07/18	1	13.40	0	0.00	13.40	1	431	0.23%
2018/07/16	1	13.45	0	0.00	13.45	1	424	0.24%
2018/06/28	0	0.00	1	13.95	14.00	-1	410	-0.24%
2018/06/27	1	14.20	0	0.00	14.00	1	417	0.24%
2018/06/21	0	0.00	1	14.10	14.20	-1	422	-0.24%
2018/06/08	0	0.00	1	13.95	13.95	-1	409	-0.24%
2018/06/07	1	14.10	0	0.00	14.05	1	414	0.24%
2018/06/04	10	14.43	2	14.30	14.50	8	510	1.57%
2018/05/17	1	13.30	0	0.00	13.35	1	494	0.20%
2018/04/25	1	13.45	0	0.00	13.45	1	631	0.16%
2018/04/23	2	13.70	0	0.00	13.55	2	692	0.29%
2018/04/13	0	0.00	1	13.80	13.80	-1	734	-0.14%
2018/04/11	0	0.00	3	13.70	13.70	-3	800	-0.37%
2018/04/10	0	0.00	8	13.70	13.65	-8	898	-0.89%
2018/04/09	0	0.00	1	13.85	13.75	-1	921	-0.11%
2018/04/03	1	13.85	0	0.00	13.85	1	924	0.11%
2018/04/02	3	13.90	0	0.00	13.85	3	925	0.32%
2018/03/31	3	14.00	0	0.00	13.90	3	924	0.32%
2018/03/23	0	0.00	10	14.65	14.55	-10	935	-1.07%
2018/03/22	0	0.00	5	14.60	14.50	-5	942	-0.53%
2018/03/16	2	14.93	0	0.00	14.95	2	1,000	0.20%
2018/03/15	1	15.15	0	0.00	15.05	1	991	0.10%
2018/03/01	5	15.30	0	0.00	15.15	5	1,011	0.49%
2018/02/23	0	0.00	1	15.00	15.00	-1	1,015	-0.10%
2018/01/18	10	16.00	1	16.00	15.75	9	886	1.01%
2018/01/09	0	0.00	1	15.90	15.70	-1	808	-0.12%
2018/01/08	0	0.00	3	16.30	16.00	-3	829	-0.36%
2018/01/05	1	15.90	0	0.00	16.10	1	782	0.13%