合勤控 (3704)-群益金鼎-海山券商分點個股進出

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

合勤控

(3704)

可現股當沖

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

立即追蹤
本地時間:13:30

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	39.55	38.70	-1	2,348	-0.04%
2024/11/18	1	41.65	0	0.00	39.15	1	2,196	0.05%
2024/11/15	1	42.90	1	41.90	42.95	0	2,116	0.00%
2024/11/13	4	41.40	4	41.60	40.55	0	2,007	0.00%
2024/11/12	1	40.80	0.5	40.80	40.80	0.5	1,991	0.03%
2024/11/11	0	0.00	9	42.39	41.95	-9	1,963	-0.46%
2024/11/08	6	41.52	6	40.37	40.35	0	1,916	0.00%
2024/11/07	10	42.63	8	42.53	42.15	2	1,870	0.11%
2024/11/05	6	42.43	5	42.30	42.15	1	1,831	0.05%
2024/11/04	1	42.65	11	42.27	41.55	-10	1,829	-0.55%
2024/11/01	2	42.75	5.1	43.00	42.70	-3.1	1,822	-0.17%
2024/10/30	10	43.20	4	42.81	41.90	6	1,753	0.34%
2024/10/29	10	40.85	0	0.00	41.75	10	1,506	0.66%
2024/10/28	7	41.33	7	40.64	40.00	0	1,428	0.00%
2024/10/25	0	0.00	2	39.85	40.80	-2	1,313	-0.15%
2024/10/24	2	39.38	2	38.50	38.60	0	1,229	0.00%
2024/10/23	0	0.00	1	38.00	39.60	-1	1,161	-0.09%
2024/09/19	0	0.00	1	38.00	38.05	-1	1,211	-0.08%
2024/09/11	0	0.00	2	35.08	34.80	-2	1,212	-0.16%
2024/09/04	1	38.75	0	0.00	37.75	1	1,214	0.08%
2024/09/02	2	39.10	0.8	39.10	39.25	1.2	1,128	0.11%
2024/08/30	0	0.00	2	37.45	37.90	-2	1,110	-0.18%
2024/08/09	0	0.00	1.8	33.74	33.55	-1.8	1,559	-0.12%
2024/08/06	0	0.00	1	31.80	31.55	-1	1,583	-0.06%
2024/08/05	2	33.40	0	0.00	33.15	2	1,562	0.13%
2024/07/22	2	37.10	99	37.05	37.15	-97	1,687	-5.75%
2024/07/19	2	39.10	0	0.00	39.05	2	1,665	0.12%
2024/07/18	5	40.20	10	40.90	40.05	-5	1,658	-0.30%
2024/07/17	2	41.40	20	41.20	40.35	-18	1,636	-1.10%
2024/07/15	2	39.53	50	39.60	39.45	-48	1,648	-2.91%
2024/07/11	0	0.00	2	40.05	40.00	-2	1,714	-0.12%
2024/07/09	2	39.55	2	39.85	39.50	0	1,775	0.00%
2024/07/04	85	41.37	10	41.26	41.20	75	1,863	4.03%
2024/07/03	96	41.16	0	0.00	41.35	96	1,871	5.13%
2024/07/01	1	40.00	0	0.00	39.90	1	1,913	0.05%
2024/06/17	0	0.00	1	40.45	40.45	-1	3,631	-0.03%
2024/06/07	0	0.00	1	40.65	40.70	-1	4,000	-0.02%
2024/06/04	0	0.00	2	41.20	41.30	-2	4,030	-0.05%
2024/05/29	1	42.10	0	0.00	42.15	1	4,103	0.02%
2024/05/22	0	0.00	30	42.62	42.75	-30	4,049	-0.74%
2024/05/21	30	41.63	33	41.65	42.10	-3	4,007	-0.07%
2024/05/20	25	40.87	25	41.50	41.20	0	3,973	0.00%
2024/05/10	1	38.90	0	0.00	39.25	1	4,118	0.02%
2024/05/08	10	39.95	0	0.00	39.85	10	4,135	0.24%
2024/05/07	1	40.65	0	0.00	39.70	1	4,123	0.02%
2024/05/06	0	0.00	20	40.65	40.60	-20	4,068	-0.49%
2024/04/30	0	0.00	0.5	41.55	41.50	-0.5	4,050	-0.01%
2024/04/26	10.5	41.05	0	0.00	40.95	10.5	4,057	0.26%
2024/04/23	0	0.00	1	41.30	41.70	-1	4,040	-0.02%
2024/04/22	1	41.65	0	0.00	41.05	1	4,046	0.02%
2024/04/19	12	42.52	45	42.05	41.60	-33	4,028	-0.82%
2024/04/16	13	44.60	0	0.00	43.30	13	3,978	0.33%
2024/04/15	0	0.00	4	45.45	45.00	-4	3,975	-0.10%
2024/04/12	9	46.00	0	0.00	46.05	9	3,967	0.23%
2024/04/09	2	47.20	40	47.20	47.15	-38	3,942	-0.96%
2024/04/08	20	47.84	2	47.78	47.60	18	3,932	0.46%
2024/04/03	10	47.30	2	47.25	47.60	8	3,890	0.21%
2024/04/02	12	46.70	0	0.00	46.70	12	3,867	0.31%
2024/04/01	49	47.11	0	0.00	47.00	49	3,867	1.27%
2024/03/29	20	47.80	0	0.00	46.65	20	3,756	0.53%
2024/03/28	3	50.00	6	48.94	48.00	-3	3,645	-0.08%
2024/03/27	6	47.96	193	48.23	49.35	-187	3,444	-5.43%	大賣/鉅額交易
2024/03/26	30.1	47.42	0	0.00	46.05	30.1	3,353	0.90%
2024/03/25	152	48.52	2	48.50	47.60	150	3,316	4.52%	大買/鉅額交易
2024/03/22	8	50.84	5	50.49	49.70	3	3,287	0.09%
2024/03/21	21	50.05	31	51.23	50.10	-10	3,078	-0.32%
2024/03/20	20	49.00	11	48.77	48.05	9	2,792	0.32%
2024/03/15	0	0.00	2	47.50	47.30	-2	2,880	-0.07%
2024/03/14	6	48.32	2	48.00	47.70	4	2,908	0.14%
2024/03/13	3	48.18	12	48.12	48.00	-9	2,830	-0.32%
2024/03/12	0	46.15	1	45.70	46.70	-1	2,769	-0.04%
2024/03/08	0	0.00	1	45.15	44.45	-1	2,836	-0.04%
2024/03/07	0	0.00	1.1	44.90	44.80	-1.1	2,953	-0.04%
2024/03/06	0.1	46.10	11	45.85	45.45	-10.9	3,252	-0.34%
2024/03/05	0	0.00	1	46.45	46.30	-1	3,515	-0.03%
2024/03/04	11	46.27	1	46.50	46.40	10	3,660	0.27%
2024/03/01	6	45.60	0	0.00	45.60	6	3,674	0.16%
2024/02/27	0	0.00	1	45.20	45.10	-1	3,904	-0.03%
2024/02/23	0	0.00	10	46.53	46.05	-10	3,947	-0.25%
2024/02/22	11	46.65	0	0.00	46.55	11	3,967	0.28%
2024/02/20	2	46.53	3	46.25	46.10	-1	3,986	-0.03%
2024/02/19	2	46.73	2	46.70	47.00	0	3,987	0.00%
2024/02/16	1	44.60	20	43.71	44.70	-19	3,988	-0.48%
2024/02/05	2	46.10	1	46.50	46.05	1	3,947	0.03%
2024/02/01	1	47.00	0	47.10	47.10	1	4,120	0.02%
2024/01/31	10	47.80	0	0.00	47.75	10	4,120	0.24%
2024/01/19	0	0.00	1	48.65	48.75	-1	5,996	-0.02%
2024/01/18	1	48.00	0	0.00	48.10	1	6,275	0.02%
2024/01/17	1	48.55	0	0.00	48.75	1	6,878	0.01%
2024/01/10	1	47.85	1	48.30	47.80	0	7,894	0.00%
2024/01/09	4	48.25	0	0.00	48.25	4	8,045	0.05%
2024/01/08	1	49.10	0	0.00	49.00	1	8,052	0.01%
2024/01/05	0	0.00	4	49.40	49.30	-4	8,073	-0.05%
2024/01/04	2	49.15	0	0.00	49.15	2	8,104	0.02%
2024/01/02	0	0.00	0.1	50.50	50.40	-0.1	8,119	0.00%
2023/12/28	1	50.70	0	0.00	50.50	1	8,219	0.01%
2023/12/26	3	50.57	0	0.00	50.80	3	8,283	0.04%
2023/12/25	1	50.20	5.3	50.36	50.30	-4.3	8,371	-0.05%
2023/12/22	10	50.70	0	0.00	50.50	10	8,438	0.12%
2023/12/21	0	50.50	4	50.35	50.50	-4	8,439	-0.05%
2023/12/20	1	51.60	1	52.00	52.00	0	8,398	0.00%
2023/12/19	2	51.50	0	0.00	50.90	2	8,363	0.02%
2023/12/18	1	53.90	1	54.30	52.70	0	8,309	0.00%
2023/12/15	0	0.00	1	54.30	53.10	-1	8,299	-0.01%
2023/12/14	5	54.96	11	54.42	54.50	-6	8,327	-0.07%
2023/12/13	12	54.63	5	54.56	54.50	7	8,395	0.08%
2023/12/12	3	53.60	2	53.40	52.70	1	8,449	0.01%
2023/12/11	11	53.41	1	54.00	53.50	10	8,671	0.12%
2023/12/08	0	0.00	5	52.20	51.80	-5	8,948	-0.06%
2023/12/07	0	0.00	70	52.61	51.90	-70	9,357	-0.75%
2023/12/06	0	0.00	20	52.80	52.80	-20	9,495	-0.21%
2023/12/05	1	53.40	1	53.40	53.50	0	9,723	0.00%
2023/12/04	1	54.50	6	54.10	54.00	-5	10,200	-0.05%
2023/12/01	91	54.50	10	53.65	53.90	81	10,257	0.79%
2023/11/30	21	55.14	4	54.75	56.00	17	10,021	0.17%
2023/11/29	4	53.10	15	53.70	54.10	-11	9,771	-0.11%
2023/11/27	2	52.10	3	51.57	51.60	-1	9,608	-0.01%
2023/11/24	9	52.10	7	51.20	52.40	2	9,529	0.02%
2023/11/21	9	51.06	1	51.30	50.50	8	9,434	0.08%
2023/11/20	26	50.65	3	50.33	50.90	23	9,467	0.24%
2023/11/17	1.1	49.74	1	50.10	49.95	0.1	9,524	0.00%
2023/11/16	1	49.55	18	49.54	49.55	-17	9,555	-0.18%
2023/11/15	0	0.00	2	51.00	49.75	-2	9,636	-0.02%
2023/11/14	2	50.15	3	50.08	50.40	-1	9,847	-0.01%
2023/11/13	1.2	49.45	2	48.93	49.05	-0.8	9,868	-0.01%
2023/11/10	3	49.27	1	50.00	49.00	2	9,861	0.02%
2023/11/09	9	50.06	24.1	50.62	49.65	-15.1	9,814	-0.15%
2023/11/08	2	51.90	1	52.00	51.90	1	9,719	0.01%
2023/11/07	32	51.95	7.2	52.65	51.80	24.8	9,737	0.25%
2023/11/06	10	54.20	3	54.69	53.50	7	9,628	0.07%
2023/11/03	5	54.66	3	54.57	54.20	2	9,586	0.02%
2023/11/02	7	54.68	6	55.20	54.50	1	9,547	0.01%
2023/11/01	57	55.43	52.2	53.69	53.60	4.8	9,320	0.05%
2023/10/31	15.1	55.34	10	55.48	54.60	5.1	9,116	0.06%
2023/10/30	5	54.96	1	54.80	54.50	4	8,906	0.04%
2023/10/27	29.2	53.46	30	54.20	54.20	-0.8	8,926	-0.01%
2023/10/26	4	52.80	12	52.89	53.20	-8	8,793	-0.09%
2023/10/25	11	54.67	15.2	54.39	53.80	-4.2	8,600	-0.05%
2023/10/24	9.6	52.05	10	51.60	52.30	-0.4	8,070	-0.01%
2023/10/23	6	49.36	6	49.32	49.70	0	7,970	0.00%
2023/10/20	7	51.13	4	51.15	51.10	3	7,969	0.04%
2023/10/19	11	50.78	34	50.95	51.70	-23	7,973	-0.29%
2023/10/18	10	48.66	11	49.13	49.15	-1	7,759	-0.01%
2023/10/17	16	48.10	19	48.19	47.80	-3	7,642	-0.04%
2023/10/16	5	46.23	2	46.58	46.35	3	7,756	0.04%
2023/10/12	3	48.27	3	47.90	47.70	0	8,758	0.00%
2023/10/11	8	48.40	0	0.00	48.00	8	9,279	0.09%
2023/10/06	2	49.75	0	0.00	49.10	2	9,802	0.02%
2023/10/05	2	49.70	8	50.14	50.10	-6	10,094	-0.06%
2023/10/04	9.7	48.60	1	48.50	48.30	8.7	10,295	0.08%
2023/10/03	2	49.40	1	50.70	49.00	1	10,417	0.01%
2023/10/02	3	50.63	2	49.93	50.50	1	10,622	0.01%
2023/09/28	4	50.08	2	49.73	50.00	2	10,858	0.02%
2023/09/27	3	48.78	3.1	49.12	48.40	-0.1	11,149	0.00%
2023/09/26	2	50.70	3	50.67	50.10	-1	11,794	-0.01%
2023/09/25	1	51.50	3	51.10	50.70	-2	12,374	-0.02%
2023/09/22	6	50.08	95	50.05	50.40	-89	13,059	-0.68%
2023/09/21	1.1	49.27	2	49.40	49.20	-0.9	13,266	-0.01%
2023/09/20	2	50.70	1	51.10	50.20	1	13,266	0.01%
2023/09/19	2	51.90	2	51.75	51.00	0	13,223	0.00%
2023/09/18	13	52.90	4	51.75	51.70	9	13,148	0.07%
2023/09/15	37	52.86	14.4	53.16	52.80	22.6	12,973	0.17%
2023/09/14	46	54.74	33	55.66	54.50	13	12,763	0.10%
2023/09/13	56	54.51	16.1	54.34	54.50	39.9	12,510	0.32%
2023/09/12	16.1	54.05	35.1	53.53	55.50	-19	12,206	-0.16%
2023/09/11	26	52.82	6.1	52.88	51.80	19.9	11,812	0.17%
2023/09/08	2	52.10	1	52.60	52.20	1	11,697	0.01%
2023/09/07	27	51.90	19	51.54	52.00	8	11,481	0.07%
2023/09/06	11.2	49.88	1	49.35	50.30	10.2	10,955	0.09%
2023/09/05	2.1	48.25	0	0.00	48.15	2.1	10,788	0.02%
2023/09/01	0	0.00	11	47.15	46.95	-11	10,780	-0.10%
2023/08/30	0	0.00	1	46.70	46.80	-1	10,810	-0.01%
2023/08/28	2	46.00	1	46.00	45.85	1	10,939	0.01%
2023/08/24	0	0.00	1	49.00	48.80	-1	11,390	-0.01%
2023/08/23	8	49.40	9	49.49	48.25	-1	11,415	-0.01%
2023/08/22	1	47.90	2	47.98	47.90	-1	11,388	-0.01%
2023/08/21	2	46.45	2	47.05	46.95	0	11,404	0.00%
2023/08/18	19	48.16	20.6	48.08	46.80	-1.6	11,447	-0.01%
2023/08/17	0	0.00	1	51.20	52.00	-1	11,238	-0.01%
2023/08/16	1	49.24	0	0.00	49.30	1	11,180	0.01%
2023/08/15	0	0.00	3	50.10	49.85	-3	11,257	-0.03%
2023/08/14	0.1	49.04	0	0.00	49.00	0.1	11,502	0.00%
2023/08/11	0	49.85	0	0.00	50.00	0	11,680	0.00%
2023/08/10	0.1	50.15	1	50.60	50.40	-0.9	11,659	-0.01%
2023/08/09	2.1	52.06	1	51.80	51.80	1.1	11,666	0.01%
2023/08/08	4	51.45	3	51.07	51.60	1	11,701	0.01%
2023/08/07	6.1	51.25	10	51.20	51.10	-3.9	11,727	-0.03%
2023/08/04	2.1	50.31	1	50.40	50.70	1.1	11,766	0.01%
2023/08/02	1	50.50	0.1	51.98	51.50	0.9	11,735	0.01%
2023/08/01	5	54.30	5	54.68	53.00	0	11,710	0.00%
2023/07/31	4.1	54.41	2	55.45	54.00	2.1	11,505	0.02%
2023/07/28	2	53.80	7	53.94	53.50	-5	11,278	-0.04%
2023/07/27	3	54.83	1	55.00	54.40	2	11,219	0.02%
2023/07/26	2	55.15	5	56.22	54.80	-3	11,207	-0.03%
2023/07/25	2	56.35	7.2	56.25	55.80	-5.2	11,333	-0.05%
2023/07/24	4.2	56.97	6.9	57.22	56.70	-2.7	11,244	-0.02%
2023/07/21	2.1	57.77	0.1	57.59	57.60	2	11,102	0.02%
2023/07/20	4	59.90	4	59.98	59.10	0	11,050	0.00%
2023/07/19	4	60.68	3.2	61.29	59.30	0.8	10,975	0.01%
2023/07/18	10	65.49	29	63.66	62.00	-19	10,892	-0.17%
2023/07/17	24	65.27	16	64.38	65.70	8	10,605	0.08%
2023/07/14	25	60.90	14	61.31	61.80	11	10,948	0.10%
2023/07/13	4	58.88	19	57.65	57.30	-15	10,666	-0.14%
2023/07/12	3.1	55.31	2	54.90	55.00	1.1	10,168	0.01%
2023/07/11	14	55.21	8.8	55.46	55.70	5.2	9,857	0.05%
2023/07/10	3	54.10	0	0.00	53.80	3	9,630	0.03%
2023/07/07	6	54.72	2	54.25	54.10	4	9,521	0.04%
2023/07/06	7	54.87	6	55.40	55.70	1	9,299	0.01%
2023/07/05	6.1	54.95	8	55.14	54.70	-1.9	9,021	-0.02%
2023/07/04	32.5	52.51	26.6	52.95	53.60	5.9	8,640	0.07%
2023/07/03	25	49.00	25.6	50.04	51.10	-0.6	7,928	-0.01%
2023/06/30	8	44.75	21	46.80	46.50	-13	7,340	-0.18%
2023/06/29	3	43.58	38	43.39	43.30	-35	6,640	-0.53%
2023/06/28	1	42.30	1	41.80	41.40	0	6,404	0.00%
2023/06/26	0	0.00	1	41.05	41.05	-1	6,429	-0.02%
2023/06/20	1	42.25	1	41.40	41.40	0	6,494	0.00%
2023/06/19	1	42.45	1	42.60	42.25	0	6,502	0.00%
2023/06/16	0	0.00	10	43.10	43.00	-10	6,511	-0.15%
2023/06/15	2	42.35	2	42.53	42.45	0	6,480	0.00%
2023/06/14	1	42.65	4	42.48	42.70	-3	6,485	-0.05%
2023/06/13	0	0.00	5	41.95	41.55	-5	6,601	-0.08%
2023/06/12	1	41.80	4	41.90	41.60	-3	6,607	-0.05%
2023/06/09	1	41.75	0	0.00	42.10	1	6,687	0.01%
2023/06/07	7	42.27	2	42.40	42.30	5	6,742	0.07%
2023/06/06	21	43.00	0	0.00	42.65	21	6,759	0.31%
2023/06/02	8	43.38	4	43.43	43.05	4	6,782	0.06%
2023/06/01	23	43.62	2	43.58	43.55	21	6,780	0.31%
2023/05/31	7	44.67	8	44.71	44.50	-1	6,732	-0.01%
2023/05/30	7	44.89	8	44.78	45.20	-1	6,569	-0.02%
2023/05/29	2	43.63	20	43.45	43.85	-18	6,305	-0.29%
2023/05/26	19	42.44	10	43.28	42.20	9	6,247	0.14%
2023/05/25	2	43.50	0	0.00	43.25	2	6,220	0.03%
2023/05/24	12	43.63	11	43.26	43.85	1	6,208	0.02%
2023/05/23	0	0.00	1	43.15	42.85	-1	6,152	-0.02%
2023/05/22	2	42.73	11	42.64	42.70	-9	6,191	-0.15%
2023/05/19	22.2	42.62	0	0.00	41.90	22.2	6,263	0.35%
2023/05/18	9	43.37	21	43.62	42.95	-12	6,295	-0.19%
2023/05/17	19	42.85	37	42.52	42.95	-18	6,108	-0.29%
2023/05/15	11	40.74	1	41.25	40.80	10	6,372	0.16%
2023/05/12	2	41.23	13	41.10	41.35	-11	6,350	-0.17%
2023/05/11	18	40.13	1	40.70	39.25	17	6,319	0.27%
2023/05/08	10	41.35	1	41.55	41.30	9	6,264	0.14%
2023/05/05	0	0.00	1	40.85	40.35	-1	6,243	-0.02%
2023/05/03	1	41.25	2	40.88	40.70	-1	6,891	-0.01%
2023/05/02	0	0.00	4	41.54	41.30	-4	6,903	-0.06%
2023/04/28	28	41.19	8	41.22	41.25	20	6,910	0.29%
2023/04/26	0	0.00	3	39.25	39.50	-3	6,751	-0.04%
2023/04/24	2	40.70	2	40.98	40.40	0	6,932	0.00%
2023/04/21	2	41.10	7	40.50	40.20	-5	7,310	-0.07%
2023/04/20	5	43.07	4	44.13	42.85	1	7,429	0.01%
2023/04/19	30	44.73	50.7	45.23	45.40	-20.7	7,285	-0.28%
2023/04/18	1	42.75	2	42.75	43.90	-1	6,706	-0.01%
2023/04/17	2	39.93	0	0.00	39.95	2	6,806	0.03%
2023/04/13	1	38.40	0	0.00	39.00	1	7,168	0.01%
2023/04/11	10	37.95	0	0.00	37.75	10	7,120	0.14%
2023/03/31	0	0.00	1	36.90	37.15	-1	7,204	-0.01%
2023/03/30	0	0.00	0.1	37.00	37.15	-0.1	7,269	0.00%
2023/03/27	1	37.70	0.1	37.30	37.35	1	7,572	0.01%
2023/03/23	5	36.60	0	0.00	36.60	5	7,621	0.07%
2023/03/20	7.1	37.14	2	37.05	36.85	5.1	7,604	0.07%
2023/03/17	1	37.60	2	37.58	37.55	-1	7,583	-0.01%
2023/03/16	4	36.90	3	37.00	37.00	1	7,551	0.01%
2023/03/13	0	0.00	1	40.35	41.45	-1	7,325	-0.01%
2023/03/10	2	40.45	2	41.08	40.40	0	7,281	0.00%
2023/03/09	2	40.80	7	40.48	41.00	-5	7,308	-0.07%
2023/03/08	8	41.16	2	40.95	41.45	6	7,399	0.08%
2023/03/07	1	41.10	3	40.97	41.10	-2	7,709	-0.03%
2023/03/06	1	40.40	3	40.57	40.55	-2	7,721	-0.03%
2023/03/03	2	40.08	0	0.00	40.10	2	7,850	0.03%
2023/03/02	0	0.00	48	39.96	40.20	-48	7,791	-0.62%
2023/03/01	1	39.75	3	39.78	39.70	-2	7,732	-0.03%
2023/02/24	7	39.21	3	39.13	39.15	4	7,673	0.05%
2023/02/23	2	39.55	1	39.70	39.55	1	7,638	0.01%
2023/02/22	9	38.93	3	38.75	38.90	6	7,635	0.08%
2023/02/21	12.1	39.83	2	39.60	39.60	10.1	7,611	0.13%
2023/02/20	33	40.22	1	40.60	40.40	32	7,538	0.42%
2023/02/17	32	40.29	36	40.04	39.80	-4	7,470	-0.05%
2023/02/16	3	40.12	25.6	40.08	40.10	-22.6	7,411	-0.30%
2023/02/15	0	0.00	12	39.73	39.60	-12	7,402	-0.16%
2023/02/14	29	39.46	7.7	39.47	39.20	21.3	7,415	0.29%
2023/02/13	13	39.68	16	39.43	39.85	-3	7,365	-0.04%
2023/02/10	13	38.44	2	38.45	38.00	11	7,052	0.16%
2023/02/09	2	38.60	2	38.73	38.55	0	7,002	0.00%
2023/02/08	0	0.00	1	38.65	38.85	-1	6,908	-0.01%
2023/02/03	8	38.33	10	38.52	38.20	-2	6,678	-0.03%
2023/02/02	17	38.96	20	38.97	38.40	-3	6,569	-0.05%
2023/02/01	19	37.97	9.1	38.04	38.20	9.9	6,158	0.16%
2023/01/31	2	36.70	1	36.40	36.80	1	5,866	0.02%
2023/01/30	0	0.00	3	36.08	36.50	-3	5,826	-0.05%
2023/01/17	2	35.15	1	35.00	35.00	1	5,750	0.02%
2023/01/16	2	35.08	13	35.13	35.00	-11	5,719	-0.19%
2023/01/13	1	35.85	10	36.15	35.80	-9	5,644	-0.16%
2023/01/12	76	36.22	64	36.19	36.80	12	5,549	0.22%
2023/01/11	19	37.27	13	37.65	36.15	6	5,374	0.11%
2023/01/10	4	38.00	11	38.27	39.00	-7	4,943	-0.14%
2023/01/09	6	37.23	0	0.00	36.70	6	4,636	0.13%
2023/01/06	15	37.88	10	36.67	36.90	5	4,523	0.11%
2023/01/05	9	37.83	11	37.66	37.85	-2	4,255	-0.05%
2023/01/04	1	36.00	68.7	36.26	38.15	-67.7	3,886	-1.74%
2023/01/03	61	35.87	1	35.60	34.70	60	3,545	1.69%
2022/12/30	1	34.90	1.1	34.61	34.90	-0.1	3,462	0.00%
2022/12/27	6	34.43	6	34.53	34.60	0	3,378	0.00%
2022/12/26	3	34.10	4	34.00	33.95	-1	3,333	-0.03%
2022/12/23	5	33.85	5	33.90	33.85	0	3,324	0.00%
2022/12/22	31	34.58	32	34.85	34.65	-1	3,365	-0.03%
2022/12/21	4	34.06	3	34.00	34.55	1	3,342	0.03%
2022/12/20	5.5	34.87	7	34.93	33.75	-1.5	3,242	-0.05%
2022/12/16	0	0.00	11	33.88	33.75	-11	3,065	-0.36%
2022/12/15	12	33.56	0	0.00	33.25	12	3,035	0.40%
2022/12/14	0	0.00	0.3	33.20	33.45	-0.3	3,044	-0.01%
2022/12/09	0	0.00	1	31.80	31.80	-1	2,973	-0.03%
2022/12/08	1	31.50	0	0.00	31.80	1	2,969	0.03%
2022/12/06	0	0.00	2	32.95	32.35	-2	2,913	-0.07%
2022/12/01	2	32.83	0	0.00	32.65	2	2,817	0.07%
2022/11/30	0.1	32.70	1	32.85	32.75	-0.9	2,764	-0.03%
2022/11/29	8	35.04	14.2	34.95	33.85	-6.2	2,614	-0.24%
2022/11/28	3	32.98	3	32.80	33.80	0	2,280	0.00%
2022/11/25	8	33.43	1.6	33.46	33.55	6.4	2,214	0.29%
2022/11/22	0	0.00	0.1	31.90	32.05	-0.1	2,106	-0.01%
2022/11/21	0	0.00	3	31.95	31.90	-3	2,123	-0.14%
2022/11/17	0	0.00	3	32.60	32.70	-3	2,142	-0.14%
2022/11/16	0	0.00	4.8	31.78	31.75	-4.8	2,118	-0.23%
2022/11/15	0	0.00	0.5	32.10	32.10	-0.5	2,144	-0.02%
2022/11/14	0	0.00	0.8	32.30	32.55	-0.8	2,178	-0.04%
2022/11/11	0	0.00	2	32.40	32.30	-2	2,325	-0.09%
2022/11/10	5	31.95	6.1	31.26	31.55	-1.1	2,427	-0.05%
2022/11/09	3	30.98	5	30.82	30.80	-2	2,382	-0.08%
2022/11/08	1	29.95	1	29.95	29.95	0	2,325	0.00%
2022/11/07	0	0.00	6	27.65	27.25	-6	2,339	-0.26%
2022/11/04	3	26.80	0	0.00	27.00	3	2,433	0.12%
2022/11/03	5	26.80	3	26.75	26.95	2	2,472	0.08%
2022/11/02	0.6	26.65	6	26.53	26.60	-5.4	2,543	-0.21%
2022/11/01	0	0.00	3	25.95	26.00	-3	2,733	-0.11%
2022/10/28	6	25.33	0	0.00	25.30	6	2,938	0.20%
2022/10/27	0	0.00	5	26.25	26.15	-5	2,984	-0.17%
2022/10/26	8	25.78	0	0.00	25.55	8	3,006	0.27%
2022/10/25	7	26.56	0	0.00	26.35	7	3,038	0.23%
2022/10/24	0	0.00	12	27.70	27.15	-12	3,106	-0.39%
2022/10/21	0.1	26.90	0	0.00	26.95	0.1	3,171	0.00%
2022/10/20	0	0.00	10	27.23	27.05	-10	3,249	-0.31%
2022/10/19	1	27.10	0	0.00	26.95	1	3,262	0.03%
2022/10/17	0.1	27.05	12	26.73	27.05	-11.9	3,360	-0.36%
2022/10/14	11	26.39	4	26.48	26.85	7	3,419	0.20%
2022/10/13	0	25.45	0	0.00	25.40	0	3,405	0.00%
2022/10/11	2	25.20	0	0.00	26.05	2	3,443	0.06%
2022/09/28	7	25.04	4	24.83	24.20	3	3,449	0.09%
2022/09/27	3	26.10	1	26.10	26.20	2	3,484	0.06%
2022/09/26	1	26.80	1	27.10	26.20	0	3,488	0.00%
2022/09/23	2	28.35	3	28.07	28.00	-1	3,518	-0.03%
2022/09/22	4	28.78	13	28.79	29.00	-9	3,523	-0.26%
2022/09/21	1	29.15	0	0.00	29.15	1	3,516	0.03%
2022/09/15	1	30.85	0	0.00	30.25	1	3,375	0.03%
2022/09/12	4	29.60	25	29.57	30.05	-21	3,279	-0.64%
2022/09/08	0	0.00	1	28.40	28.65	-1	3,216	-0.03%
2022/09/06	0	0.00	1	27.85	27.70	-1	3,233	-0.03%
2022/09/05	10	28.10	0	27.40	27.40	10	3,233	0.31%
2022/09/02	0	0.00	4	27.89	27.80	-4	3,239	-0.12%
2022/09/01	10	27.75	1	27.65	27.55	9	3,243	0.28%
2022/08/31	0	0.00	4	27.80	28.00	-4	3,307	-0.12%
2022/08/30	1	27.40	2	27.68	27.60	-1	3,423	-0.03%
2022/08/29	5	27.37	1	27.45	27.25	4	3,425	0.12%
2022/08/26	0	0.00	1	28.75	28.65	-1	3,401	-0.03%
2022/08/25	1	28.45	0	0.00	28.55	1	3,386	0.03%
2022/08/24	3	28.63	1	28.70	28.45	2	3,377	0.06%
2022/08/22	5	29.03	3	29.03	28.80	2	3,353	0.06%
2022/08/19	0	0.00	11	29.54	29.60	-11	3,326	-0.33%
2022/08/18	0	0.00	13	29.16	29.10	-13	3,278	-0.40%
2022/08/17	5	28.86	0	0.00	28.90	5	3,247	0.15%
2022/08/16	0	0.00	5	28.98	28.90	-5	3,224	-0.16%
2022/08/15	7	28.63	0	0.00	28.60	7	3,200	0.22%
2022/08/11	2	29.05	5	29.20	29.15	-3	3,145	-0.10%
2022/08/10	0	0.00	1	29.10	28.95	-1	3,098	-0.03%
2022/08/09	32	29.23	0	0.00	28.60	32	3,034	1.05%
2022/08/08	5	31.69	12	32.25	31.55	-7	2,837	-0.25%
2022/08/05	3	31.23	2	31.25	31.15	1	2,609	0.04%
2022/08/04	2	31.20	1.2	31.05	31.35	0.8	2,596	0.03%
2022/08/03	0	0.00	1	31.25	30.70	-1	2,596	-0.04%
2022/08/02	0	0.00	5	31.46	31.05	-5	2,562	-0.20%
2022/08/01	0.2	31.00	0	0.00	30.90	0.2	2,503	0.01%
2022/07/29	2	30.35	5	30.80	31.05	-3	2,557	-0.12%
2022/07/28	13	31.42	1	30.80	30.80	12	2,583	0.46%
2022/07/27	2	30.50	28	31.44	31.55	-26	2,420	-1.07%
2022/07/25	0	0.00	1	29.90	30.00	-1	2,285	-0.04%
2022/07/21	0	0.00	1	29.35	29.40	-1	2,289	-0.04%
2022/07/19	1	28.65	0	0.00	28.80	1	2,283	0.04%
2022/07/18	0	0.00	12	28.75	28.50	-12	2,348	-0.51%
2022/07/15	1	27.65	0	0.00	27.45	1	2,359	0.04%
2022/07/14	1	27.20	1	27.25	27.25	0	2,335	0.00%
2022/07/13	20	26.53	0	0.00	26.15	20	2,298	0.87%
2022/07/12	2	25.93	0	0.00	25.65	2	2,240	0.09%
2022/07/11	1	26.45	0	0.00	26.60	1	2,182	0.05%
2022/07/08	0	0.00	11	26.46	26.20	-11	2,181	-0.50%
2022/07/07	0	0.00	3	24.27	25.25	-3	2,166	-0.14%
2022/07/06	2	23.30	7	23.65	23.30	-5	2,151	-0.23%
2022/07/05	10	23.41	3	24.07	23.70	7	2,173	0.32%
2022/07/04	1	23.90	1	23.95	23.75	0	2,140	0.00%
2022/07/01	11	24.16	16	24.58	24.00	-5	2,161	-0.23%
2022/06/29	0	0.00	7	27.45	27.60	-7	2,115	-0.33%
2022/06/23	0	0.00	1	27.10	27.30	-1	2,147	-0.05%
2022/06/21	0	0.00	2	27.33	27.55	-2	2,197	-0.09%
2022/06/20	1	26.60	0	0.00	25.85	1	2,193	0.05%
2022/06/17	1	27.00	0	0.00	27.65	1	2,183	0.05%
2022/06/16	5	28.70	0	0.00	27.40	5	2,177	0.23%
2022/06/15	6	28.26	1	28.40	27.90	5	2,170	0.23%
2022/06/13	1	27.35	0	0.00	27.00	1	2,219	0.05%
2022/06/09	11	29.19	5	28.80	28.80	6	2,242	0.27%
2022/06/08	0	0.00	7	29.21	29.40	-7	2,176	-0.32%
2022/06/07	0	0.00	1	27.90	27.75	-1	2,069	-0.05%
2022/05/31	2	27.55	0	0.00	27.65	2	2,190	0.09%
2022/05/27	0	0.00	3	27.07	27.00	-3	2,214	-0.14%
2022/05/20	0	0.00	3	27.30	27.35	-3	2,421	-0.12%
2022/05/19	0	0.00	1	26.30	26.65	-1	2,432	-0.04%
2022/05/18	1	26.90	0	0.00	26.85	1	2,496	0.04%
2022/05/17	0	0.00	4	26.58	26.80	-4	2,583	-0.15%
2022/05/16	1	26.45	0	0.00	26.20	1	2,621	0.04%
2022/05/13	0	0.00	1	25.90	25.90	-1	2,675	-0.04%
2022/05/12	4	26.16	1	25.50	25.35	3	2,734	0.11%
2022/05/11	4	27.03	0	0.00	26.50	4	2,736	0.15%
2022/05/10	2	28.30	0	0.00	28.50	2	2,712	0.07%
2022/05/09	1	29.10	5	29.10	28.60	-4	2,767	-0.14%
2022/05/06	5	30.35	0	0.00	30.40	5	2,848	0.18%
2022/05/05	2	30.50	2	31.00	30.40	0	2,806	0.00%
2022/05/03	0	0.00	3	29.48	29.25	-3	2,730	-0.11%
2022/04/27	3	28.37	0	0.00	27.90	3	2,779	0.11%
2022/04/26	1	29.50	0	0.00	29.10	1	2,755	0.04%
2022/04/25	1	29.05	1	30.50	29.00	0	2,756	0.00%
2022/04/22	15	30.56	2	30.93	31.10	13	2,748	0.47%
2022/04/21	1	30.30	2	30.38	30.30	-1	2,660	-0.04%
2022/04/20	3	28.65	3	28.25	28.60	0	2,601	0.00%
2022/04/18	1	28.65	0	0.00	28.30	1	2,742	0.04%
2022/04/14	1	29.80	2	30.10	29.80	-1	2,877	-0.03%
2022/04/13	2	29.88	0	0.00	29.85	2	2,970	0.07%
2022/04/08	2	31.00	2	30.45	30.35	0	3,096	0.00%
2022/04/07	0	0.00	2	30.70	30.80	-2	3,211	-0.06%
2022/04/01	0	0.00	1	30.70	30.55	-1	3,704	-0.03%
2022/03/30	2	30.45	1	30.55	30.60	1	3,839	0.03%
2022/03/28	2	29.80	1	29.75	29.80	1	3,961	0.03%
2022/03/25	3	30.27	3	30.52	30.55	0	4,065	0.00%
2022/03/18	1	29.05	0	0.00	29.15	1	6,652	0.02%
2022/03/16	1	28.90	0	0.00	28.80	1	7,739	0.01%
2022/03/15	0	0.00	5	29.25	29.20	-5	7,791	-0.06%
2022/03/14	7	30.45	0	0.00	30.20	7	7,821	0.09%
2022/03/11	3	30.13	0	0.00	30.05	3	7,878	0.04%
2022/02/23	1	33.40	0	0.00	33.55	1	9,934	0.01%
2022/02/22	0	0.00	1	33.00	33.00	-1	9,963	-0.01%
2022/02/21	0	33.90	0	0.00	33.70	0	10,033	0.00%
2022/02/18	5	34.10	0	0.00	34.20	5	10,244	0.05%
2022/02/16	5	33.60	5	33.65	33.65	0	10,905	0.00%
2022/02/15	0	0.00	3	33.23	33.20	-3	11,053	-0.03%
2022/02/14	0	0.00	3	32.60	32.75	-3	11,359	-0.03%
2022/02/10	0	0.00	1	32.80	33.00	-1	11,618	-0.01%
2022/02/09	1	32.50	0	0.00	32.70	1	11,849	0.01%
2022/02/08	3	31.98	7	31.78	32.50	-4	12,135	-0.03%
2022/02/07	5	30.00	2	30.65	31.10	3	12,402	0.02%
2022/01/25	1	29.15	0	0.00	29.15	1	13,813	0.01%
2022/01/21	2	30.13	0	0.00	29.80	2	14,235	0.01%
2022/01/20	1	31.50	0	0.00	31.50	1	14,716	0.01%
2022/01/18	2	31.45	0	0.00	31.50	2	15,224	0.01%
2022/01/12	0	0.00	5	31.70	31.70	-5	15,217	-0.03%
2022/01/11	1	32.90	0	0.00	32.15	1	15,146	0.01%
2022/01/10	0	0.00	2	33.40	33.85	-2	15,075	-0.01%
2022/01/07	3	33.08	4	32.65	32.95	-1	15,020	-0.01%
2022/01/05	1	34.80	0	0.00	34.20	1	14,838	0.01%
2022/01/04	2	34.88	0	0.00	34.80	2	14,758	0.01%
2022/01/03	10	35.05	0	0.00	34.85	10	14,717	0.07%
2021/12/30	13	35.12	0	0.00	35.05	13	14,674	0.09%
2021/12/29	3	36.20	5	36.18	35.85	-2	14,539	-0.01%
2021/12/28	14	35.31	2	35.08	34.80	12	14,164	0.08%
2021/12/27	1	34.05	1	34.55	34.30	0	14,043	0.00%
2021/12/24	21	34.51	0	0.00	34.05	21	13,992	0.15%
2021/12/23	1	34.60	9	34.59	34.35	-8	13,924	-0.06%
2021/12/22	1	34.55	0	0.00	34.45	1	13,856	0.01%
2021/12/21	1	34.95	1	34.95	34.60	0	13,780	0.00%
2021/12/20	0	0.00	14	35.23	34.85	-14	13,655	-0.10%
2021/12/17	18	37.14	27	35.76	34.80	-9	13,513	-0.07%
2021/12/16	2	36.75	14	36.62	36.40	-12	12,900	-0.09%
2021/12/15	46	37.28	36	37.50	37.15	10	12,473	0.08%
2021/12/14	5	36.13	45	36.20	35.55	-40	11,620	-0.34%
2021/12/13	46	35.77	45	35.59	36.95	1	10,959	0.01%
2021/12/10	2	33.80	10	33.70	34.35	-8	10,117	-0.08%
2021/12/09	0	0.00	1	33.00	33.00	-1	9,808	-0.01%
2021/12/08	0	0.00	4	32.60	32.40	-4	9,717	-0.04%
2021/12/07	1	32.65	1	32.90	32.70	0	9,647	0.00%
2021/12/02	16	32.33	0	0.00	32.00	16	9,513	0.17%
2021/12/01	6	32.98	5	33.13	33.00	1	9,401	0.01%
2021/11/30	15	34.29	24	34.71	33.85	-9	9,268	-0.10%
2021/11/29	8	31.88	19	32.68	33.90	-11	8,606	-0.13%
2021/11/26	3	32.12	2	31.88	31.70	1	8,314	0.01%
2021/11/25	3	32.83	4	33.13	32.50	-1	8,207	-0.01%
2021/11/24	6	32.48	6	32.26	32.50	0	8,124	0.00%
2021/11/23	25	33.69	2	32.80	32.90	23	8,030	0.29%
2021/11/22	44	33.88	29	34.04	34.50	15	7,800	0.19%
2021/11/19	10	32.15	1	32.95	32.70	9	7,347	0.12%
2021/11/18	0	0.00	31	32.20	32.00	-31	7,251	-0.43%
2021/11/17	12	33.10	2	32.95	32.95	10	7,145	0.14%
2021/11/16	31	33.82	26	33.60	33.25	5	6,923	0.07%
2021/11/15	38	33.15	18	32.88	33.60	20	6,507	0.31%
2021/11/12	9	32.59	1	32.05	32.00	8	6,142	0.13%
2021/11/11	11	33.46	19	33.39	33.65	-8	5,978	-0.13%
2021/11/10	15	32.60	12	32.33	32.15	3	5,654	0.05%
2021/11/09	1	32.05	5	31.51	32.00	-4	5,524	-0.07%
2021/11/08	11	32.74	23	32.81	31.85	-12	5,313	-0.23%
2021/11/05	30	31.95	25	31.83	31.70	5	5,067	0.10%
2021/11/04	36	33.23	40	33.14	33.40	-4	4,765	-0.08%
2021/11/03	36	33.86	84	34.06	34.00	-48	4,395	-1.09%
2021/11/02	43	32.97	1,078.2	32.60	32.45	-1,035.2	3,723	-27.80%	大賣/鉅額交易
2021/11/01	32	31.19	10	30.79	31.80	22	2,947	0.75%
2021/10/29	0	0.00	5	30.86	31.20	-5	2,662	-0.19%
2021/10/28	513	30.70	143	30.58	30.65	370	2,475	14.95%	大買/大賣/鉅額交易
2021/10/27	683	29.88	4	29.11	30.10	679	1,917	35.41%	大買/鉅額交易
2021/10/26	25	27.15	3	26.92	27.40	22	1,606	1.37%
2021/10/25	1	26.65	1	26.65	26.65	0	1,444	0.00%
2021/10/06	1	22.45	0	0.00	22.45	1	1,579	0.06%
2021/09/28	1	24.55	0	0.00	24.55	1	1,722	0.06%
2021/09/08	20	23.60	0	0.00	23.40	20	2,125	0.94%
2021/09/07	0	24.30	0	0.00	24.10	0	2,133	0.00%
2021/09/06	0	24.60	4	24.80	24.55	-4	2,154	-0.19%
2021/09/02	0	25.75	0	0.00	25.30	0	2,216	0.00%
2021/09/01	1	25.30	0	0.00	26.20	1	2,236	0.04%
2021/08/27	4	25.35	3	25.55	25.30	1	2,327	0.04%
2021/08/19	0	0.00	1.9	24.53	24.60	-1.9	2,613	-0.07%
2021/08/10	0	0.00	1	27.05	26.70	-1	2,809	-0.04%
2021/08/04	1	27.10	0	0.00	27.00	1	3,246	0.03%
2021/07/29	2	27.43	2	27.75	27.60	0	3,681	0.00%
2021/07/28	1	27.35	0	0.00	27.50	1	3,747	0.03%
2021/07/27	1	28.75	1	29.15	28.35	0	3,878	0.00%
2021/07/23	1	28.80	1	28.70	28.60	0	4,247	0.00%
2021/07/22	0	0.00	1	28.30	28.40	-1	4,455	-0.02%
2021/07/21	1	27.55	2	28.25	27.55	-1	4,773	-0.02%
2021/07/20	1	28.55	0	0.00	28.20	1	4,992	0.02%
2021/07/19	2	29.30	4	29.13	29.30	-2	5,176	-0.04%
2021/07/14	2	28.18	1	28.40	28.55	1	6,282	0.02%
2021/07/13	2	28.85	0	0.00	28.40	2	6,402	0.03%
2021/07/12	2	28.65	1	29.00	29.00	1	6,794	0.01%
2021/07/08	0	0.00	2	28.35	28.10	-2	7,150	-0.03%
2021/07/07	1	28.40	0	0.00	28.10	1	7,468	0.01%
2021/07/05	0	0.00	1	29.25	29.55	-1	7,844	-0.01%
2021/07/02	0	0.00	1	29.05	28.90	-1	8,340	-0.01%
2021/07/01	3	28.83	0	0.00	28.60	3	8,446	0.04%
2021/06/30	2	29.65	0	0.00	29.35	2	8,485	0.02%
2021/06/29	1	29.80	0	0.00	29.70	1	8,611	0.01%
2021/06/23	0	0.00	1	30.30	30.30	-1	8,897	-0.01%
2021/06/22	0	0.00	5	29.50	29.25	-5	8,927	-0.06%
2021/06/21	1	29.10	23	29.24	29.05	-22	9,026	-0.24%
2021/06/18	0	0.00	5	30.40	30.20	-5	9,240	-0.05%
2021/06/17	0	0.00	6	30.27	30.40	-6	9,486	-0.06%
2021/06/11	0	0.00	1	30.30	29.85	-1	11,596	-0.01%
2021/06/08	1	29.70	0	0.00	30.00	1	11,730	0.01%
2021/06/07	2	29.98	0	0.00	30.05	2	11,818	0.02%
2021/06/02	5	30.83	3	30.05	30.35	2	12,054	0.02%
2021/05/31	6	31.08	2	30.95	31.15	4	12,112	0.03%
2021/05/27	1	30.05	3	29.97	29.75	-2	12,171	-0.02%
2021/05/26	2	29.65	2	30.10	29.65	0	12,161	0.00%
2021/05/25	2	29.50	1	29.40	29.50	1	12,202	0.01%
2021/05/24	1	28.55	2	28.20	29.10	-1	12,254	-0.01%
2021/05/21	0.1	28.11	0	0.00	28.15	0.1	12,352	0.00%
2021/05/20	1	27.80	0	0.00	27.55	1	12,445	0.01%
2021/05/18	1	27.60	0	0.00	27.65	1	12,706	0.01%
2021/05/17	4	25.50	5	25.27	25.15	-1	12,748	-0.01%
2021/05/14	0	0.00	3	27.50	27.25	-3	12,678	-0.02%
2021/05/12	4	28.35	0	0.00	27.25	4	12,565	0.03%
2021/05/11	7	30.36	5	30.28	30.25	2	12,569	0.02%
2021/05/07	1	33.40	2	34.45	34.90	-1	12,601	-0.01%
2021/05/06	18	33.87	1	32.95	32.50	17	12,671	0.13%
2021/05/05	2	34.40	3	33.98	34.30	-1	12,613	-0.01%
2021/05/04	0	0.00	92	32.73	34.15	-92	12,701	-0.72%
2021/05/03	6	36.23	3	36.60	35.85	3	12,767	0.02%
2021/04/29	30	38.96	25	38.68	38.40	5	12,792	0.04%
2021/04/28	22.1	40.62	3	40.65	40.25	19.1	12,866	0.15%
2021/04/27	37	40.87	17	41.29	40.85	20	13,042	0.15%
2021/04/26	25	40.57	16	40.23	40.25	9	13,061	0.07%
2021/04/23	1	40.30	1	39.70	39.70	0	13,285	0.00%
2021/04/22	36	41.06	29	40.38	40.10	7	13,773	0.05%
2021/04/21	9	39.55	4	40.00	39.85	5	14,141	0.04%
2021/04/19	12	38.93	2.1	38.77	38.75	9.9	15,418	0.06%
2021/04/16	38	40.30	12	39.95	39.55	26	15,814	0.16%
2021/04/15	1	39.65	8	40.00	39.95	-7	16,479	-0.04%
2021/04/14	10	37.45	24	38.86	38.15	-14	16,602	-0.08%
2021/04/13	14	39.01	73	39.22	38.30	-59	16,968	-0.35%
2021/04/12	2	38.90	0	0.00	38.40	2	16,948	0.01%
2021/04/09	2	38.73	6	38.88	39.25	-4	17,440	-0.02%
2021/04/08	29	40.49	2	40.25	40.30	27	17,428	0.15%
2021/04/07	1	37.75	18	37.98	38.25	-17	17,461	-0.10%
2021/04/06	5	37.60	5	37.30	37.45	0	18,866	0.00%
2021/04/01	3	37.52	2	37.20	37.10	1	19,334	0.01%
2021/03/31	2	37.88	1	37.65	37.85	1	19,722	0.01%
2021/03/30	3	37.50	0	0.00	37.60	3	20,714	0.01%
2021/03/29	17	37.70	10	37.42	37.50	7	21,509	0.03%
2021/03/26	3	36.35	4	36.38	36.40	-1	22,311	0.00%
2021/03/25	1	35.80	0	0.00	35.65	1	23,830	0.00%
2021/03/24	0	0.00	2	35.50	35.80	-2	25,025	-0.01%
2021/03/23	4	38.10	6	36.80	36.15	-2	26,093	-0.01%
2021/03/22	6	38.07	1	37.90	37.80	5	26,222	0.02%
2021/03/19	87.1	40.35	39	40.01	39.60	48.1	26,119	0.18%
2021/03/18	24	39.79	19.2	39.89	40.25	4.8	25,229	0.02%
2021/03/17	0	0.00	1	36.20	36.60	-1	24,370	0.00%
2021/03/16	0.2	35.90	4	36.25	35.55	-3.8	24,299	-0.02%
2021/03/12	0	0.00	4	35.63	35.80	-4	24,381	-0.02%
2021/03/11	6	35.36	3	35.57	35.95	3	24,502	0.01%
2021/03/10	1	34.25	0	0.00	34.30	1	24,678	0.00%
2021/03/09	4	33.45	2	33.10	33.10	2	24,846	0.01%
2021/03/08	0	0.00	1	36.00	34.95	-1	24,903	0.00%
2021/03/04	6	36.14	2	36.98	36.05	4	24,957	0.02%
2021/03/02	1	37.35	1	35.95	36.05	0	24,992	0.00%
2021/02/26	2	37.00	2	37.08	37.00	0	25,014	0.00%
2021/02/25	5	36.80	1	36.65	36.65	4	25,031	0.02%
2021/02/24	5	37.56	2	37.30	37.10	3	25,043	0.01%
2021/02/23	2	37.90	6	38.13	37.80	-4	25,055	-0.02%
2021/02/22	59	37.78	34	37.89	37.75	25	24,986	0.10%
2021/02/19	30	37.76	28	37.99	38.25	2	24,870	0.01%
2021/02/18	10	37.48	7	37.40	38.20	3	24,740	0.01%
2021/02/17	8	36.29	7	36.56	36.45	1	24,585	0.00%
2021/02/05	21	35.58	20	35.77	35.60	1	24,497	0.00%
2021/02/04	23	35.76	28	35.73	35.55	-5	24,526	-0.02%
2021/02/03	18	36.14	16	36.44	36.00	2	24,549	0.01%
2021/02/02	12	35.89	10	35.72	35.70	2	24,531	0.01%
2021/02/01	3	35.50	30	35.20	35.45	-27	24,415	-0.11%
2021/01/29	0	0.00	15	36.54	35.50	-15	24,313	-0.06%
2021/01/28	6	36.43	2	36.93	35.80	4	24,143	0.02%
2021/01/27	2	36.18	0	0.00	36.10	2	24,017	0.01%
2021/01/26	6	36.70	0	0.00	36.05	6	23,964	0.03%
2021/01/22	1	35.90	21	36.26	37.45	-20	23,720	-0.08%
2021/01/21	25	37.88	5	37.25	36.75	20	23,559	0.08%
2021/01/20	7	36.94	126	36.76	36.50	-119	23,326	-0.51%	大賣/鉅額交易
2021/01/19	22	39.35	13	39.13	38.15	9	23,052	0.04%
2021/01/18	6	39.29	3	39.00	39.00	3	22,831	0.01%
2021/01/15	64	42.54	0	0.00	41.00	64	22,491	0.28%
2021/01/14	61	43.61	59	44.27	43.50	2	22,488	0.01%
2021/01/13	0	0.00	5	42.50	41.70	-5	21,737	-0.02%
2021/01/12	44	42.85	99	42.60	42.85	-55	21,315	-0.26%
2021/01/11	57	41.68	14	42.40	42.65	43	20,131	0.21%
2021/01/08	14	41.14	20	41.30	40.55	-6	19,633	-0.03%
2021/01/07	0	0.00	6	40.02	39.80	-6	18,574	-0.03%
2021/01/06	6	39.24	1	39.20	38.55	5	18,306	0.03%
2021/01/05	5	39.70	0	0.00	40.35	5	18,040	0.03%
2021/01/04	30	40.75	23	40.44	40.75	7	17,867	0.04%
2020/12/31	5	38.58	5	38.47	38.15	0	17,309	0.00%
2020/12/30	2	39.08	1	38.40	38.35	1	17,109	0.01%
2020/12/29	33	38.51	56	38.54	38.25	-23	16,723	-0.14%
2020/12/28	8	36.76	6	36.46	36.00	2	15,251	0.01%
2020/12/25	22	36.59	25	36.75	36.65	-3	14,758	-0.02%
2020/12/24	76	36.13	53	36.11	36.25	23	14,288	0.16%
2020/12/23	64	34.72	62	35.16	36.05	2	13,292	0.02%
2020/12/22	8	33.90	14	33.53	32.80	-6	12,574	-0.05%
2020/12/21	18	33.98	21	33.53	33.55	-3	11,724	-0.03%
2020/12/18	31	32.53	54	32.72	33.25	-23	10,285	-0.22%
2020/12/17	92	28.83	109.5	29.79	30.25	-17.5	9,150	-0.19%	大賣/
2020/12/16	0	0.00	13	27.32	27.50	-13	8,098	-0.16%
2020/12/15	1	25.50	0	0.00	25.00	1	7,823	0.01%
2020/12/11	4	25.63	3	26.13	25.85	1	7,962	0.01%
2020/12/09	1	27.25	0	0.00	26.85	1	8,019	0.01%
2020/12/08	2	26.78	2	26.80	26.90	0	8,289	0.00%
2020/12/07	0	0.00	7	26.64	26.10	-7	8,353	-0.08%
2020/12/04	7	27.32	3	27.03	27.05	4	8,439	0.05%
2020/12/03	4	25.95	19	27.09	27.00	-15	8,639	-0.17%
2020/12/02	8	26.53	12	26.58	26.10	-4	9,256	-0.04%
2020/12/01	6	25.32	2	25.85	25.75	4	9,645	0.04%
2020/11/30	4	25.39	2	25.55	25.25	2	10,792	0.02%
2020/11/26	1	25.05	1.2	25.33	24.90	-0.2	11,479	0.00%
2020/11/24	2	24.95	3	25.02	24.65	-1	11,937	-0.01%
2020/11/23	3	25.02	1	24.85	25.15	2	12,474	0.02%
2020/11/20	2	24.45	1	24.65	24.80	1	12,444	0.01%
2020/11/19	0	0.00	1	24.50	24.15	-1	12,460	-0.01%
2020/11/16	6	24.15	0	0.00	24.20	6	12,779	0.05%
2020/11/12	6	24.27	0	0.00	23.80	6	13,343	0.04%
2020/11/11	5	24.02	4	24.03	24.10	1	13,334	0.01%
2020/11/10	6	23.87	6	23.71	23.65	0	13,338	0.00%
2020/11/09	0	0.00	1	24.00	23.60	-1	13,353	-0.01%
2020/11/06	0	0.00	4	23.40	23.20	-4	13,380	-0.03%
2020/11/05	15	23.40	13	23.09	23.05	2	13,431	0.01%
2020/11/04	3	23.20	2	23.35	23.35	1	13,422	0.01%
2020/11/03	0	0.00	1	23.35	23.25	-1	13,424	-0.01%
2020/11/02	1	22.65	1	22.85	22.70	0	13,424	0.00%
2020/10/30	4	23.04	2	22.55	22.55	2	13,365	0.01%
2020/10/29	4	23.01	1	23.00	23.20	3	13,389	0.02%
2020/10/28	8	23.73	6	23.55	23.55	2	13,387	0.01%
2020/10/27	5	23.72	5	23.83	23.45	0	13,326	0.00%
2020/10/26	8	24.07	56	23.85	23.65	-48	13,214	-0.36%
2020/10/23	8	24.14	9	24.14	24.00	-1	13,074	-0.01%
2020/10/22	31	25.21	22	24.58	24.25	9	12,983	0.07%
2020/10/21	6	25.43	59	26.46	26.55	-53	12,328	-0.43%
2020/10/20	0	0.00	46	24.24	24.15	-46	11,968	-0.38%
2020/10/19	0	0.00	51	23.90	23.85	-51	11,935	-0.43%
2020/10/16	9	24.20	7	24.04	23.80	2	11,960	0.02%
2020/10/15	0	0.00	1	24.75	24.30	-1	11,933	-0.01%
2020/10/14	3	24.00	5	24.57	24.40	-2	11,897	-0.02%
2020/10/13	28	23.90	17	23.94	23.95	11	11,794	0.09%
2020/10/08	5	25.34	0	0.00	25.30	5	11,438	0.04%
2020/10/07	5	25.39	1	25.35	25.50	4	11,380	0.04%
2020/10/06	12	25.31	14	25.35	25.15	-2	11,320	-0.02%
2020/10/05	21	24.77	0	0.00	24.50	21	11,213	0.19%
2020/09/30	1	24.15	2	24.33	24.75	-1	11,203	-0.01%
2020/09/29	1	24.05	0	0.00	23.80	1	11,248	0.01%
2020/09/28	0	0.00	1	24.25	24.50	-1	11,260	-0.01%
2020/09/25	2	24.03	1	24.75	23.55	1	11,270	0.01%
2020/09/24	5	24.59	2	24.95	24.40	3	11,254	0.03%
2020/09/23	6	25.43	8	25.38	25.10	-2	11,214	-0.02%
2020/09/22	8	25.19	3	25.57	24.70	5	11,382	0.04%
2020/09/21	6	25.46	6	25.59	25.30	0	11,615	0.00%
2020/09/18	4	26.04	1	26.00	25.80	3	11,586	0.03%
2020/09/17	8	25.62	7	25.89	26.20	1	11,488	0.01%
2020/09/16	0	0.00	10	25.21	25.05	-10	11,234	-0.09%
2020/09/15	23	24.70	24	24.68	24.60	-1	11,118	-0.01%
2020/09/14	4	24.13	39	24.16	24.80	-35	11,016	-0.32%
2020/09/11	33	25.41	27	25.17	25.00	6	10,845	0.06%
2020/09/10	24	26.90	29	26.66	26.75	-5	10,497	-0.05%
2020/09/09	12	26.22	9	26.42	26.85	3	10,275	0.03%
2020/09/08	20	26.89	5	27.54	26.80	15	10,047	0.15%
2020/09/07	57	27.41	30	27.05	26.55	27	9,623	0.28%
2020/09/04	53	26.59	9	26.67	26.50	44	8,815	0.50%
2020/09/03	22	26.20	116	25.78	27.05	-94	8,244	-1.14%	大賣/
2020/09/02	8	24.45	12	24.65	24.90	-4	7,000	-0.06%
2020/09/01	21	22.70	39	22.84	22.65	-18	6,496	-0.28%
2020/08/31	241	22.32	119	22.33	22.45	122	6,234	1.96%	大買/大賣/鉅額交易
2020/08/28	7	21.19	9	21.45	21.90	-2	6,041	-0.03%
2020/08/27	14	21.86	30	21.61	21.90	-16	5,673	-0.28%
2020/08/26	0	0.00	1	19.90	19.95	-1	5,067	-0.02%
2020/08/25	5	20.10	0	0.00	20.20	5	5,032	0.10%
2020/08/21	0	0.00	1	19.15	19.55	-1	4,886	-0.02%
2020/08/20	40	19.44	40	19.04	18.85	0	4,963	0.00%
2020/08/19	37	20.28	34	20.47	20.90	3	4,736	0.06%
2020/08/18	2	19.65	11	19.65	19.80	-9	4,266	-0.21%
2020/08/17	1	19.20	1	19.15	18.80	0	4,145	0.00%
2020/08/14	1	18.75	1	18.70	18.75	0	4,257	0.00%
2020/08/13	13	18.36	22	18.09	18.10	-9	4,284	-0.21%
2020/08/12	3	18.58	21.1	18.70	18.70	-18.1	4,213	-0.43%
2020/08/11	142	18.22	0	0.00	18.00	142	4,143	3.43%	大買/鉅額交易
2020/08/10	0	0.00	2	18.18	17.95	-2	4,083	-0.05%
2020/08/06	1	18.00	0	0.00	17.90	1	4,075	0.02%
2020/08/05	1	18.00	0	0.00	18.00	1	4,059	0.02%
2020/08/04	2	18.05	1	18.10	18.00	1	4,081	0.02%
2020/08/03	0	0.00	2	17.40	17.80	-2	4,062	-0.05%
2020/07/31	1	17.00	1	17.30	17.00	0	4,029	0.00%
2020/07/30	0	0.00	3	17.13	17.00	-3	4,092	-0.07%
2020/07/28	5	16.88	0	0.00	16.55	5	4,115	0.12%
2020/07/27	10	17.18	0	0.00	17.00	10	4,220	0.24%
2020/07/23	1	18.25	0	0.00	18.00	1	4,284	0.02%
2020/07/22	0	0.00	5	18.36	18.05	-5	4,288	-0.12%
2020/07/21	0	0.00	1	17.70	17.80	-1	4,319	-0.02%
2020/07/20	1	17.40	0	0.00	17.45	1	4,313	0.02%
2020/07/17	1	17.30	7	17.62	17.30	-6	4,292	-0.14%
2020/07/16	11	17.65	0	0.00	17.70	11	4,294	0.26%
2020/07/15	0	0.00	1	17.75	17.65	-1	4,287	-0.02%
2020/07/13	0	0.00	1	17.90	17.95	-1	4,277	-0.02%
2020/07/10	1	18.30	6	18.05	17.60	-5	4,264	-0.12%
2020/07/09	4	18.53	9	18.49	18.45	-5	4,237	-0.12%
2020/07/08	23	18.94	13	18.89	18.70	10	4,216	0.24%
2020/07/07	7	18.76	0	0.00	18.05	7	4,145	0.17%
2020/07/06	7	18.91	0	0.00	18.80	7	4,142	0.17%
2020/07/03	0	0.00	12	18.90	19.20	-12	4,183	-0.29%
2020/07/02	5	18.56	8	18.51	18.60	-3	4,055	-0.07%
2020/07/01	22	19.15	10	19.10	18.65	12	3,990	0.30%
2020/06/30	10	18.60	43	18.00	18.60	-33	3,672	-0.90%
2020/06/29	5	16.89	3	17.12	16.95	2	3,300	0.06%
2020/06/24	0	0.00	2	16.48	16.20	-2	3,206	-0.06%
2020/06/23	2	15.80	3	16.07	16.05	-1	3,208	-0.03%
2020/06/22	1	16.15	1	16.35	16.15	0	3,210	0.00%
2020/06/19	1	16.20	1	16.55	16.20	0	3,221	0.00%
2020/06/18	0	0.00	1	16.35	16.50	-1	3,215	-0.03%
2020/06/17	0	0.00	3	16.28	16.30	-3	3,198	-0.09%
2020/06/16	0	0.00	2	16.20	16.20	-2	3,229	-0.06%
2020/06/15	7	15.98	0	0.00	15.85	7	3,309	0.21%
2020/06/12	22	16.03	10	16.22	16.25	12	3,320	0.36%
2020/06/11	11	17.12	2	16.65	16.70	9	3,389	0.27%
2020/06/10	0	0.00	2	17.45	17.45	-2	3,377	-0.06%
2020/06/04	0	0.00	3	17.27	17.00	-3	3,470	-0.09%
2020/06/03	3	16.72	0	0.00	16.70	3	3,412	0.09%
2020/06/02	1	16.55	0	0.00	16.70	1	3,385	0.03%
2020/05/28	1	16.25	1	16.50	16.20	0	3,425	0.00%
2020/05/27	0	0.00	1	16.95	16.75	-1	3,387	-0.03%
2020/05/26	11	16.02	2	16.05	15.95	9	3,206	0.28%
2020/05/22	1	16.15	0	0.00	16.05	1	3,160	0.03%
2020/05/21	8	16.69	15	16.71	16.65	-7	3,123	-0.22%
2020/05/20	1	15.30	11	16.01	16.15	-10	2,953	-0.34%
2020/05/14	10	15.10	0	0.00	15.10	10	2,851	0.35%
2020/05/13	3	15.73	1	15.55	15.55	2	2,913	0.07%
2020/05/12	1	15.70	0	0.00	15.70	1	2,917	0.03%
2020/05/08	4	15.85	1	16.00	15.80	3	2,869	0.10%
2020/04/30	3	16.20	8	16.14	15.80	-5	2,776	-0.18%
2020/04/29	9	15.45	1	15.50	15.85	8	2,673	0.30%
2020/04/24	1	13.95	1	14.30	14.15	0	2,632	0.00%
2020/04/13	10	13.85	0	0.00	14.00	10	2,557	0.39%
2020/04/07	0	0.00	1	12.75	13.00	-1	2,466	-0.04%
2020/04/06	0	0.00	1	12.35	12.35	-1	2,444	-0.04%
2020/04/01	1	12.20	1	12.30	12.35	0	2,457	0.00%
2020/03/30	1	12.20	1	12.35	12.45	0	2,448	0.00%
2020/03/27	2	12.53	0	0.00	12.10	2	2,434	0.08%
2020/03/26	1	12.10	2	12.43	12.50	-1	2,420	-0.04%
2020/03/25	2	12.53	3	12.55	12.45	-1	2,416	-0.04%
2020/03/20	3	11.95	0	0.00	12.00	3	2,506	0.12%
2020/03/19	0	0.00	2	11.25	11.15	-2	2,494	-0.08%
2020/03/18	0	0.00	1	11.55	11.60	-1	2,404	-0.04%
2020/03/17	0	0.00	10	11.20	11.15	-10	2,353	-0.42%
2020/03/16	0	0.00	2	11.95	11.15	-2	2,229	-0.09%
2020/03/12	0	0.00	1	13.65	13.65	-1	2,133	-0.05%
2020/03/11	0	0.00	10	15.40	15.15	-10	2,112	-0.47%
2020/03/10	11	15.60	1	15.50	15.50	10	2,095	0.48%
2020/03/09	8	15.66	0	0.00	15.40	8	1,976	0.40%
2020/03/06	3	16.30	0	0.00	16.30	3	1,965	0.15%
2020/03/05	4	16.65	6	17.00	16.70	-2	1,966	-0.10%
2020/03/03	1	16.55	12	16.57	16.70	-11	1,944	-0.57%
2020/03/02	1	15.15	8	15.64	15.75	-7	1,904	-0.37%
2020/02/27	1	16.05	2	15.65	15.60	-1	2,040	-0.05%
2020/02/26	2	16.15	3	16.30	16.15	-1	2,030	-0.05%
2020/02/24	8	16.36	0	0.00	16.25	8	2,032	0.39%
2020/02/21	12	16.63	0	0.00	16.60	12	2,025	0.59%
2020/02/20	0	0.00	3	17.00	16.70	-3	2,014	-0.15%
2020/02/19	0	0.00	4	16.94	16.85	-4	2,026	-0.20%
2020/02/18	0	0.00	1	16.85	16.70	-1	2,026	-0.05%
2020/02/17	1	16.65	10	16.60	16.55	-9	2,052	-0.44%
2020/02/14	11	17.20	9	17.34	16.95	2	2,048	0.10%
2020/02/13	0	0.00	5	16.85	16.90	-5	1,994	-0.25%
2020/02/12	0	0.00	3	16.50	16.45	-3	2,017	-0.15%
2020/02/11	2	16.20	2	16.25	16.20	0	2,032	0.00%
2020/02/10	3	15.98	1	16.15	16.00	2	2,042	0.10%
2020/02/07	2	16.30	0	0.00	16.25	2	2,085	0.10%
2020/02/06	30	16.70	38	17.00	16.75	-8	2,075	-0.39%
2020/02/05	9	16.27	0	0.00	16.20	9	2,033	0.44%
2020/02/04	1	16.40	1	16.10	16.40	0	2,038	0.00%
2020/02/03	3	15.68	2	15.80	15.80	1	2,016	0.05%
2020/01/31	12	17.31	3	17.63	17.15	9	1,975	0.46%
2020/01/20	10	19.63	1	19.85	19.55	9	1,935	0.46%
2020/01/17	31	19.68	34	19.85	19.70	-3	1,923	-0.16%
2020/01/16	0	0.00	1	19.20	19.10	-1	1,832	-0.05%
2020/01/15	0	0.00	7	19.31	19.15	-7	1,936	-0.36%
2020/01/10	4	19.05	0	0.00	19.00	4	1,927	0.21%
2020/01/09	0	0.00	1	19.30	19.10	-1	1,935	-0.05%
2020/01/08	9	19.03	1	19.00	19.00	8	1,974	0.41%
2020/01/07	8	19.38	1	19.30	19.20	7	2,007	0.35%
2020/01/06	9	19.75	0	0.00	19.60	9	2,002	0.45%
2020/01/03	11	20.04	5	20.69	20.25	6	2,010	0.30%
2020/01/02	0	0.00	21	20.40	20.45	-21	1,951	-1.08%
2019/12/31	4	20.29	2	20.45	20.20	2	1,940	0.10%
2019/12/30	20	20.15	0	0.00	20.15	20	1,901	1.05%
2019/12/27	0	0.00	6	20.28	20.15	-6	1,908	-0.31%
2019/12/26	0	0.00	3	20.15	20.00	-3	1,901	-0.16%
2019/12/25	0	0.00	3	20.00	20.05	-3	1,924	-0.16%
2019/12/24	0	0.00	14	19.85	19.75	-14	1,951	-0.72%
2019/12/23	9	19.82	0	0.00	19.75	9	1,992	0.45%
2019/12/20	7	20.04	0	0.00	20.00	7	2,001	0.35%
2019/12/19	3	20.10	0	0.00	20.15	3	2,022	0.15%
2019/12/18	0	0.00	8	20.35	20.45	-8	2,031	-0.39%
2019/12/12	3	19.45	0	0.00	19.40	3	2,085	0.14%
2019/12/11	0	0.00	4	19.71	19.55	-4	2,103	-0.19%
2019/12/09	0	0.00	3	19.90	19.55	-3	2,147	-0.14%
2019/12/06	0	0.00	17	19.83	19.45	-17	2,192	-0.78%
2019/12/05	0	0.00	1	19.20	19.00	-1	2,288	-0.04%
2019/12/04	4	19.00	0	0.00	19.05	4	2,646	0.15%
2019/12/03	3	19.10	1	19.10	19.05	2	2,790	0.07%
2019/12/02	1	19.15	0	0.00	19.20	1	2,805	0.04%
2019/11/29	15	19.49	0	0.00	19.35	15	2,885	0.52%
2019/11/27	1	20.10	0	0.00	20.00	1	2,957	0.03%
2019/11/26	2	20.65	14	19.78	20.10	-12	2,957	-0.41%
2019/11/25	6	19.07	10	19.16	19.10	-4	2,852	-0.14%
2019/11/22	0	0.00	1	19.45	19.20	-1	2,892	-0.03%
2019/11/21	5	19.11	1	19.35	19.20	4	2,954	0.14%
2019/11/20	4	19.33	0	0.00	19.30	4	2,994	0.13%
2019/11/19	1	19.55	1	19.60	19.45	0	3,052	0.00%
2019/11/18	0	0.00	2	19.63	19.70	-2	3,147	-0.06%
2019/11/15	1	19.20	1	19.40	19.10	0	3,213	0.00%
2019/11/14	1	19.10	0	0.00	19.10	1	3,300	0.03%
2019/11/13	1	19.80	0	0.00	19.80	1	3,370	0.03%
2019/11/12	1	19.80	20	19.90	20.00	-19	3,463	-0.55%
2019/11/11	2	20.20	4	19.98	19.95	-2	3,625	-0.06%
2019/11/08	3	20.90	0	0.00	20.90	3	3,779	0.08%
2019/11/05	0	0.00	5	20.37	20.30	-5	4,253	-0.12%
2019/11/04	0	0.00	2	20.33	20.25	-2	4,369	-0.05%
2019/11/01	1	20.10	0	0.00	20.15	1	4,472	0.02%
2019/10/31	3	20.60	0	0.00	20.45	3	4,606	0.07%
2019/10/30	0	0.00	1	21.00	20.90	-1	4,701	-0.02%
2019/10/29	1	21.15	1	20.75	20.70	0	4,846	0.00%
2019/10/24	1	21.30	2	21.28	21.25	-1	5,531	-0.02%
2019/10/23	2	21.30	9	21.22	21.30	-7	6,012	-0.12%
2019/10/22	1	20.65	0	0.00	20.60	1	6,347	0.02%
2019/10/21	10	20.60	0	0.00	20.60	10	6,843	0.15%
2019/10/17	0	0.00	5	20.96	21.00	-5	7,028	-0.07%
2019/10/16	5	20.80	7	21.11	20.80	-2	7,262	-0.03%
2019/10/15	0	0.00	13	20.45	20.80	-13	7,441	-0.17%
2019/10/09	0	0.00	1	19.75	19.75	-1	8,158	-0.01%
2019/10/08	7	20.10	0	0.00	20.00	7	8,301	0.08%
2019/10/04	2	20.63	1	20.85	20.55	1	8,381	0.01%
2019/10/03	1	20.60	1	20.80	20.55	0	8,427	0.00%
2019/10/01	2	20.80	0	0.00	20.70	2	8,484	0.02%
2019/09/27	5	21.22	1	21.00	21.00	4	8,526	0.05%
2019/09/26	1	21.85	2	21.73	21.55	-1	8,620	-0.01%
2019/09/25	12	21.44	0	0.00	21.35	12	8,721	0.14%
2019/09/24	0	0.00	3	21.75	21.50	-3	8,981	-0.03%
2019/09/23	0	0.00	3	21.58	21.60	-3	8,992	-0.03%
2019/09/20	1	20.95	3	21.18	21.45	-2	9,075	-0.02%
2019/09/19	2	20.63	18	21.04	20.60	-16	9,015	-0.18%
2019/09/17	4	21.26	0	0.00	21.30	4	9,031	0.04%
2019/09/16	1	21.60	5	21.40	21.40	-4	9,156	-0.04%
2019/09/12	0	0.00	3	21.85	21.70	-3	9,259	-0.03%
2019/09/11	0	0.00	4	21.70	21.70	-4	9,315	-0.04%
2019/09/10	22	21.51	1	21.75	21.45	21	9,316	0.23%
2019/09/09	7	21.37	8	21.88	21.40	-1	9,323	-0.01%
2019/09/06	13	22.09	11	22.20	21.90	2	9,289	0.02%
2019/09/05	1	24.05	1	24.10	23.90	0	9,024	0.00%
2019/09/04	0	0.00	2	23.48	23.50	-2	8,979	-0.02%
2019/09/03	6	23.51	0	0.00	23.40	6	9,117	0.07%
2019/08/29	2	23.00	2	23.03	23.10	0	9,461	0.00%
2019/08/28	1	22.80	4	23.21	22.65	-3	9,760	-0.03%
2019/08/27	1	22.80	0	0.00	22.80	1	9,820	0.01%
2019/08/23	3	23.30	0	0.00	23.05	3	10,056	0.03%
2019/08/22	0	0.00	4	23.45	23.45	-4	10,082	-0.04%
2019/08/21	8	23.19	0	0.00	23.30	8	10,069	0.08%
2019/08/20	1	23.40	0	0.00	23.30	1	10,023	0.01%
2019/08/19	0	0.00	1	23.60	23.60	-1	10,087	-0.01%
2019/08/15	1	23.35	54	23.74	23.55	-53	10,122	-0.52%
2019/08/14	58	24.69	15	24.72	24.10	43	10,156	0.42%
2019/08/13	11	24.69	3	24.70	24.55	8	10,196	0.08%
2019/08/12	27	25.05	1	25.40	25.20	26	10,248	0.25%
2019/08/08	0	0.00	2	24.15	24.20	-2	10,145	-0.02%
2019/08/07	1	23.55	0	0.00	23.40	1	10,179	0.01%
2019/08/06	2	23.35	2	23.63	23.80	0	10,275	0.00%
2019/08/05	5	23.70	2	23.65	23.40	3	10,442	0.03%
2019/08/02	0	0.00	2	24.35	24.20	-2	10,482	-0.02%
2019/08/01	1	24.80	7	25.15	24.75	-6	10,520	-0.06%
2019/07/31	1	24.55	7	24.97	25.15	-6	10,606	-0.06%
2019/07/30	14	24.73	4	24.26	24.50	10	10,724	0.09%
2019/07/29	12	25.52	14	25.85	25.45	-2	10,701	-0.02%
2019/07/26	3	24.95	25	24.90	25.00	-22	10,917	-0.20%
2019/07/25	53	25.51	17	25.61	24.85	36	10,930	0.33%
2019/07/24	71	25.14	2	25.03	25.20	69	10,584	0.65%
2019/07/23	0	0.00	35	24.23	25.30	-35	10,457	-0.33%
2019/07/22	20	23.63	1	23.65	23.55	19	10,439	0.18%
2019/07/19	0	0.00	1	23.50	23.20	-1	10,781	-0.01%
2019/07/18	8	23.89	13	23.99	23.20	-5	10,979	-0.05%
2019/07/17	5	23.66	2	24.18	24.60	3	11,513	0.03%
2019/07/16	10	23.67	4	23.85	23.95	6	11,728	0.05%
2019/07/15	19	23.90	28	23.88	23.80	-9	11,692	-0.08%
2019/07/12	0	0.00	16	22.65	23.00	-16	11,601	-0.14%
2019/07/10	6	22.38	8	22.19	22.00	-2	12,245	-0.02%
2019/07/09	0	0.00	1	21.70	21.95	-1	12,431	-0.01%
2019/07/08	5	21.86	1	21.85	21.80	4	12,696	0.03%
2019/07/04	5	22.12	0	0.00	22.10	5	13,018	0.04%
2019/07/03	4	22.28	1	22.15	22.20	3	12,998	0.02%
2019/07/02	14	23.15	1	23.30	23.00	13	13,012	0.10%
2019/07/01	6	23.17	7	23.09	23.20	-1	12,990	-0.01%
2019/06/28	1	22.00	3	22.03	22.05	-2	13,016	-0.02%
2019/06/27	4	22.28	3	22.18	22.10	1	13,091	0.01%
2019/06/26	0	0.00	1	21.75	21.95	-1	13,095	-0.01%
2019/06/25	2	21.78	3	21.85	21.70	-1	13,071	-0.01%
2019/06/24	1	22.00	11	21.95	21.95	-10	13,025	-0.08%
2019/06/21	10	21.93	2	22.25	21.90	8	12,986	0.06%
2019/06/20	3	22.85	18	22.99	22.65	-15	12,853	-0.12%
2019/06/19	1	22.30	2	22.35	22.45	-1	12,779	-0.01%
2019/06/18	0	0.00	2	22.10	21.90	-2	12,754	-0.02%
2019/06/17	2	21.90	5	22.20	21.80	-3	12,716	-0.02%
2019/06/14	5	22.40	0	0.00	22.00	5	12,645	0.04%
2019/06/13	0	0.00	6	22.75	22.60	-6	12,537	-0.05%
2019/06/12	0	0.00	8	23.63	23.10	-8	12,451	-0.06%
2019/06/11	9	23.62	12	23.55	23.50	-3	12,353	-0.02%
2019/06/10	1	23.20	1	23.65	23.80	0	12,185	0.00%
2019/06/06	5	22.49	2	22.60	22.75	3	11,932	0.03%
2019/06/05	2	22.90	3	23.18	22.30	-1	11,846	-0.01%
2019/06/04	14	22.76	10	23.30	22.75	4	11,667	0.03%
2019/06/03	3	22.50	5	22.25	22.40	-2	11,335	-0.02%
2019/05/31	27	22.03	9	22.23	22.00	18	11,230	0.16%
2019/05/30	0	0.00	5	21.40	21.30	-5	10,963	-0.05%
2019/05/29	8	21.42	3	21.27	21.45	5	10,887	0.05%
2019/05/28	0	0.00	14	21.24	21.40	-14	10,807	-0.13%
2019/05/27	6	20.87	0	0.00	21.00	6	10,773	0.06%
2019/05/24	17	21.31	0	0.00	20.90	17	10,761	0.16%
2019/05/23	16	20.83	2	21.10	20.70	14	10,643	0.13%
2019/05/22	6	22.45	6	21.73	21.70	0	10,501	0.00%
2019/05/17	8	22.74	10	22.52	21.90	-2	10,078	-0.02%
2019/05/16	0	0.00	8	23.45	23.05	-8	9,818	-0.08%
2019/05/15	9	22.77	0	0.00	22.70	9	9,560	0.09%
2019/05/14	0	0.00	3	22.02	22.45	-3	9,414	-0.03%
2019/05/13	3	21.07	26	21.28	21.25	-23	9,224	-0.25%
2019/05/10	6	23.04	7	22.58	22.55	-1	8,939	-0.01%
2019/05/09	6	23.65	2	23.03	23.00	4	8,785	0.05%
2019/05/08	2	23.80	2	23.80	23.80	0	8,596	0.00%
2019/05/07	10	24.29	7	24.55	23.60	3	8,399	0.04%
2019/05/06	2	23.25	2	23.58	24.05	0	8,129	0.00%
2019/05/03	11	23.81	1	23.60	23.95	10	7,886	0.13%
2019/04/30	0	0.00	5	23.25	23.05	-5	7,161	-0.07%
2019/04/29	7	23.03	42	22.62	22.60	-35	7,013	-0.50%
2019/04/26	41	24.29	1.1	23.48	23.30	39.9	6,700	0.60%
2019/04/25	25	25.41	13	25.18	25.85	12	6,242	0.19%
2019/04/24	11	25.29	8	25.28	25.30	3	5,811	0.05%
2019/04/23	21	25.20	19	25.17	25.90	2	5,533	0.04%
2019/04/22	1	24.75	19	24.75	24.75	-18	4,816	-0.37%
2019/04/19	18	22.48	40	22.50	22.50	-22	4,435	-0.50%
2019/04/18	14	22.13	8	22.73	22.65	6	4,305	0.14%
2019/04/17	7	21.98	14	21.77	22.00	-7	3,889	-0.18%
2019/04/16	10	22.47	31	22.66	21.60	-21	3,652	-0.57%
2019/04/15	41	21.00	5	22.10	22.10	36	3,007	1.20%
2019/04/12	7	19.85	9	20.00	20.10	-2	2,737	-0.07%
2019/04/11	2	18.95	3	18.77	18.85	-1	2,404	-0.04%
2019/04/08	0	0.00	2.1	17.35	17.40	-2.1	1,925	-0.11%
2019/04/02	10	17.40	45	17.19	17.35	-35	1,646	-2.13%
2019/03/22	0	0.00	0.1	14.65	14.70	-0.1	1,028	-0.01%
2019/03/21	30	14.40	0	0.00	14.50	30	973	3.08%
2019/03/15	0	0.00	2	13.60	13.45	-2	921	-0.22%
2019/03/13	0	0.00	3	13.95	14.00	-3	897	-0.33%
2019/03/06	2	13.90	0	0.00	13.90	2	897	0.22%
2019/02/25	26	14.67	30	14.75	14.55	-4	863	-0.46%
2019/02/22	10	14.50	0	0.00	14.50	10	822	1.22%
2019/02/21	0	0.00	0	14.20	14.00	0	784	0.00%
2019/01/11	1	14.35	11	14.19	14.20	-10	523	-1.91%
2019/01/10	0	0.00	23	13.85	14.05	-23	464	-4.95%
2018/11/08	0	0.00	1	11.65	11.60	-1	344	-0.29%
2018/11/02	3	10.95	3	11.05	11.05	0	355	0.00%
2018/11/01	0	0.00	9	10.75	10.80	-9	369	-2.44%
2018/10/31	3	10.30	3	10.40	10.40	0	377	0.00%
2018/10/26	3	10.30	3	10.10	10.10	0	384	0.00%
2018/10/16	6	10.45	0	0.00	10.40	6	398	1.51%
2018/10/03	5	11.30	0	0.00	11.25	5	412	1.21%
2018/09/21	0	0.00	5	11.25	11.20	-5	429	-1.16%
2018/08/27	1	12.10	0	0.00	12.20	1	491	0.20%
2018/08/22	0	0.00	3	11.95	11.95	-3	505	-0.59%
2018/07/09	0	0.00	0.5	13.35	13.40	-0.5	417	-0.12%
2018/06/05	0	0.00	10	14.33	14.30	-10	517	-1.93%
2018/06/04	10	14.57	0	0.00	14.50	10	510	1.96%
2018/05/31	0	0.00	1	13.80	13.80	-1	467	-0.21%
2018/05/29	0	0.00	1	13.80	13.80	-1	466	-0.21%
2018/05/18	0	0.00	5	13.35	13.25	-5	489	-1.02%
2018/04/23	0	0.00	1	13.55	13.55	-1	692	-0.14%
2018/03/31	0	0.00	1	13.90	13.90	-1	924	-0.11%
2018/03/29	0	0.00	3	14.17	14.10	-3	928	-0.32%
2018/03/28	1	14.30	1	14.10	14.05	0	935	0.00%
2018/03/26	0	0.00	1	14.25	14.35	-1	931	-0.11%
2018/03/23	3	14.72	0	0.00	14.55	3	935	0.32%
2018/03/21	0	0.00	12	14.70	14.75	-12	991	-1.21%
2018/03/09	5	15.25	0	0.00	15.15	5	906	0.55%
2018/02/06	0	0.00	3	14.50	14.30	-3	1,002	-0.30%
2018/02/01	3	15.65	1	15.45	15.30	2	979	0.20%
2018/01/31	0	0.00	2	15.05	15.45	-2	958	-0.21%
2018/01/30	0	0.00	4	14.83	14.85	-4	938	-0.43%
2018/01/29	0	0.00	4	14.75	14.75	-4	936	-0.43%
2018/01/26	0	0.00	4.4	14.91	14.95	-4.4	927	-0.47%
2018/01/25	0	0.00	24	15.28	15.20	-24	918	-2.61%
2018/01/19	5	15.65	0	0.00	15.45	5	897	0.56%
2018/01/18	5	15.90	13	15.87	15.75	-8	886	-0.90%
2018/01/15	0	0.00	3	15.77	15.70	-3	812	-0.37%
2018/01/12	2	15.70	2	15.65	15.65	0	806	0.00%
2018/01/11	2	15.65	2	15.55	15.55	0	804	0.00%
2018/01/10	2	15.80	2	15.55	15.55	0	801	0.00%
2018/01/09	0	0.00	1	15.70	15.70	-1	808	-0.12%
2018/01/08	3	16.40	0	0.00	16.00	3	829	0.36%
2018/01/05	12	16.04	0	0.00	16.10	12	782	1.53%
2018/01/04	32	15.97	3	15.90	16.25	29	759	3.82%
2018/01/03	2	15.65	2	15.65	15.65	0	662	0.00%