合勤控 (3704)-華南永昌-長虹券商分點個股進出

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

合勤控

(3704)

可現股當沖

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

立即追蹤
本地時間:13:35(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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	42.65	42.30	-1	4,017	-0.02%
2024/04/17	1	43.60	0	0.00	43.25	1	3,999	0.03%
2024/04/16	5.1	44.39	0	0.00	43.30	5.1	3,978	0.13%
2024/04/12	1	45.70	0	0.00	46.05	1	3,967	0.03%
2024/04/11	0	0.00	1	46.35	45.80	-1	3,955	-0.03%
2024/04/08	5	47.65	0	0.00	47.60	5	3,932	0.13%
2024/04/03	2	46.20	0	0.00	47.60	2	3,890	0.05%
2024/04/02	0	0.00	1	46.85	46.70	-1	3,867	-0.03%
2024/04/01	4	47.40	1	47.10	47.00	3	3,867	0.08%
2024/03/29	2	47.78	0	46.95	46.65	2	3,756	0.05%
2024/03/28	2	49.70	1	49.80	48.00	1	3,645	0.03%
2024/03/27	1	49.39	3	48.58	49.35	-2	3,444	-0.06%
2024/03/26	2	47.10	0	0.00	46.05	2	3,353	0.06%
2024/03/25	2.3	48.21	1	48.40	47.60	1.3	3,316	0.04%
2024/03/22	3	50.30	2	51.05	49.70	1	3,287	0.03%
2024/03/21	2	50.30	2	51.20	50.10	0	3,078	0.00%
2024/03/20	0	0.00	1	49.45	48.05	-1	2,792	-0.04%
2024/03/19	1	47.70	0	0.00	47.45	1	2,750	0.04%
2024/03/15	0	0.00	0	47.35	47.30	0	2,880	0.00%
2024/03/14	0	0.00	2	48.00	47.70	-2	2,908	-0.07%
2024/03/13	0	47.95	2.1	47.50	48.00	-2.1	2,830	-0.07%
2024/03/12	0	0.00	3	45.78	46.70	-3	2,769	-0.11%
2024/03/11	1	44.55	1	45.05	44.90	0	2,767	0.00%
2024/03/07	3	45.03	0	0.00	44.80	3	2,953	0.10%
2024/03/06	1	45.85	0	0.00	45.45	1	3,252	0.03%
2024/03/01	0	45.40	0	0.00	45.60	0	3,674	0.00%
2024/02/29	0	0.00	1	44.80	45.00	-1	3,766	-0.03%
2024/02/27	0.1	45.10	0	0.00	45.10	0.1	3,904	0.00%
2024/02/23	2	46.38	1	46.85	46.05	1	3,947	0.03%
2024/02/22	0	0.00	3	46.60	46.55	-3	3,967	-0.08%
2024/02/20	2	46.15	0	0.00	46.10	2	3,986	0.05%
2024/02/19	10	46.80	17	46.56	47.00	-7	3,987	-0.18%
2024/02/16	11	44.39	0	0.00	44.70	11	3,988	0.28%
2024/02/02	0	0.00	1	46.85	46.65	-1	4,004	-0.02%
2024/01/22	1	49.30	3	49.80	49.40	-2	5,630	-0.04%
2024/01/19	0	0.00	1	48.60	48.75	-1	5,996	-0.02%
2024/01/16	1	48.75	0	0.00	49.10	1	7,088	0.01%
2024/01/10	1	48.35	0	0.00	47.80	1	7,894	0.01%
2024/01/09	1	48.90	0	0.00	48.25	1	8,045	0.01%
2024/01/08	1	49.40	0	0.00	49.00	1	8,052	0.01%
2024/01/03	1	49.80	0	0.00	49.80	1	8,103	0.01%
2023/12/28	1	50.70	0	0.00	50.50	1	8,219	0.01%
2023/12/27	1	50.90	0	0.00	50.70	1	8,249	0.01%
2023/12/21	12.2	50.62	0	0.00	50.50	12.2	8,439	0.14%
2023/12/20	1	52.70	0	52.70	52.00	1	8,398	0.01%
2023/12/19	1.1	50.65	0	0.00	50.90	1.1	8,363	0.01%
2023/12/18	0	53.90	0.1	54.20	52.70	-0.1	8,309	0.00%
2023/12/15	1	54.50	15	54.38	53.10	-14	8,299	-0.17%
2023/12/13	1	54.60	22.1	54.53	54.50	-21.1	8,395	-0.25%
2023/12/11	36	53.43	5	53.46	53.50	31	8,671	0.36%
2023/12/08	0.1	52.00	0	0.00	51.80	0.1	8,948	0.00%
2023/12/07	10	52.00	0.2	51.90	51.90	9.8	9,357	0.10%
2023/12/06	0.1	53.00	0	0.00	52.80	0.1	9,495	0.00%
2023/12/05	1	53.50	5.6	52.96	53.50	-4.6	9,723	-0.05%
2023/12/04	2	54.35	1	54.50	54.00	1	10,200	0.01%
2023/12/01	4	54.18	0.1	55.30	53.90	3.9	10,257	0.04%
2023/11/30	3	54.83	20	55.29	56.00	-17	10,021	-0.17%
2023/11/29	1.2	53.40	1	54.40	54.10	0.2	9,771	0.00%
2023/11/28	0.3	52.30	0	0.00	52.50	0.3	9,621	0.00%
2023/11/27	2	51.95	2	51.70	51.60	0	9,608	0.00%
2023/11/24	0	0.00	1.8	52.64	52.40	-1.8	9,529	-0.02%
2023/11/22	1	50.50	0	0.00	50.90	1	9,409	0.01%
2023/11/21	0	0.00	11	51.19	50.50	-11	9,434	-0.12%
2023/11/20	0	0.00	1	50.60	50.90	-1	9,467	-0.01%
2023/11/17	10	49.95	0	0.00	49.95	10	9,524	0.10%
2023/11/15	0	0.00	2	51.15	49.75	-2	9,636	-0.02%
2023/11/14	0	0.00	5	50.30	50.40	-5	9,847	-0.05%
2023/11/13	5.1	49.65	0	0.00	49.05	5.1	9,868	0.05%
2023/11/10	11	49.48	10	49.17	49.00	1	9,861	0.01%
2023/11/09	3.4	51.16	2	51.05	49.65	1.4	9,814	0.01%
2023/11/08	1.3	52.18	2	52.40	51.90	-0.7	9,719	-0.01%
2023/11/07	14.2	52.05	0	0.00	51.80	14.2	9,737	0.15%
2023/11/06	2	54.60	0	0.00	53.50	2	9,628	0.02%
2023/11/03	1	54.40	6	54.13	54.20	-5	9,586	-0.05%
2023/11/02	6	55.27	11	55.19	54.50	-5	9,547	-0.05%
2023/11/01	7	54.21	2	54.90	53.60	5	9,320	0.05%
2023/10/31	9.2	55.37	12.8	55.33	54.60	-3.6	9,116	-0.04%
2023/10/30	0	0.00	1.1	54.85	54.50	-1.1	8,906	-0.01%
2023/10/27	3.1	53.58	5.1	54.39	54.20	-2	8,926	-0.02%
2023/10/26	11.1	53.48	6	53.78	53.20	5.1	8,793	0.06%
2023/10/25	7	54.70	21.6	54.27	53.80	-14.6	8,600	-0.17%
2023/10/24	1	52.00	3.2	52.23	52.30	-2.2	8,070	-0.03%
2023/10/23	2.1	49.54	0	0.00	49.70	2.1	7,970	0.03%
2023/10/20	3	51.30	0.1	50.80	51.10	2.9	7,969	0.04%
2023/10/19	0.1	49.65	5.1	51.22	51.70	-5	7,973	-0.06%
2023/10/18	6.2	49.62	15.1	48.72	49.15	-8.9	7,759	-0.11%
2023/10/17	2.1	47.59	4	48.50	47.80	-1.9	7,642	-0.02%
2023/10/16	1	46.20	0	0.00	46.35	1	7,756	0.01%
2023/10/12	2	47.75	0	0.00	47.70	2	8,758	0.02%
2023/10/11	0	0.00	0.1	48.55	48.00	-0.1	9,279	0.00%
2023/10/06	12	50.28	0	0.00	49.10	12	9,802	0.12%
2023/10/05	2.3	50.31	0	0.00	50.10	2.3	10,094	0.02%
2023/10/03	3	50.03	0	0.00	49.00	3	10,417	0.03%
2023/09/28	0	0.00	1	50.60	50.00	-1	10,858	-0.01%
2023/09/27	10	48.90	11	48.42	48.40	-1	11,149	-0.01%
2023/09/25	1	51.10	1	51.50	50.70	0	12,374	0.00%
2023/09/22	8	49.95	2	50.00	50.40	6	13,059	0.05%
2023/09/20	0.8	50.37	0	0.00	50.20	0.8	13,266	0.01%
2023/09/19	2	52.50	5	51.66	51.00	-3	13,223	-0.02%
2023/09/18	1.6	51.94	0	0.00	51.70	1.6	13,148	0.01%
2023/09/15	9	53.06	0.5	53.00	52.80	8.5	12,973	0.07%
2023/09/14	13.5	55.25	13.5	54.57	54.50	0	12,763	0.00%
2023/09/13	4.6	54.14	2	54.26	54.50	2.6	12,510	0.02%
2023/09/12	8.1	54.45	8.1	54.06	55.50	-0.1	12,206	0.00%
2023/09/11	4.2	51.84	9	52.92	51.80	-4.8	11,812	-0.04%
2023/09/08	4.4	52.18	3	52.30	52.20	1.4	11,697	0.01%
2023/09/07	17.2	52.31	15.3	52.25	52.00	1.9	11,481	0.02%
2023/09/06	2	49.10	2.5	48.75	50.30	-0.5	10,955	0.00%
2023/09/05	0	0.00	2	48.50	48.15	-2	10,788	-0.02%
2023/09/04	1	46.10	3	46.65	46.55	-2	10,760	-0.02%
2023/09/01	1.1	46.86	0	0.00	46.95	1.1	10,780	0.01%
2023/08/31	0.5	47.40	0	0.00	47.40	0.5	10,798	0.00%
2023/08/28	0.2	45.70	0	0.00	45.85	0.2	10,939	0.00%
2023/08/25	1	47.15	1	48.05	47.05	0	11,119	0.00%
2023/08/23	2	49.05	1.5	48.73	48.25	0.5	11,415	0.00%
2023/08/22	0	0.00	2	48.15	47.90	-2	11,388	-0.02%
2023/08/21	5	47.05	9	47.18	46.95	-4	11,404	-0.04%
2023/08/18	24.6	47.62	2	50.00	46.80	22.6	11,447	0.20%
2023/08/17	2.1	51.88	16	50.99	52.00	-13.9	11,238	-0.12%
2023/08/16	5	49.00	8	49.25	49.30	-3	11,180	-0.03%
2023/08/15	0	0.00	1	49.85	49.85	-1	11,257	-0.01%
2023/08/14	0.1	48.85	1	48.50	49.00	-0.9	11,502	-0.01%
2023/08/11	25	50.34	26	50.00	50.00	-1	11,680	-0.01%
2023/08/10	19	50.46	0	0.00	50.40	19	11,659	0.16%
2023/08/09	3	51.97	2	52.45	51.80	1	11,666	0.01%
2023/08/08	1	50.70	19	51.08	51.60	-18	11,701	-0.15%
2023/08/07	3	51.20	22	51.08	51.10	-19	11,727	-0.16%
2023/08/04	20.1	50.40	0	0.00	50.70	20.1	11,766	0.17%
2023/08/02	0.3	52.00	8	51.31	51.50	-7.8	11,735	-0.07%
2023/08/01	14	55.14	9	53.94	53.00	5	11,710	0.04%
2023/07/31	13	54.68	13	55.41	54.00	0	11,505	0.00%
2023/07/28	1.3	53.96	1	54.00	53.50	0.3	11,278	0.00%
2023/07/27	4	55.50	5	55.72	54.40	-1	11,219	-0.01%
2023/07/26	7.6	55.89	17	55.88	54.80	-9.4	11,207	-0.08%
2023/07/25	7.5	56.34	28	56.27	55.80	-20.5	11,333	-0.18%
2023/07/24	16	56.75	0	0.00	56.70	16	11,244	0.14%
2023/07/20	11	60.14	10	59.05	59.10	1	11,050	0.01%
2023/07/19	37	62.20	18	63.28	59.30	19	10,975	0.17%
2023/07/18	54.2	64.04	13.3	64.04	62.00	40.9	10,892	0.38%
2023/07/17	9.1	64.84	34	64.38	65.70	-24.9	10,605	-0.23%
2023/07/14	14	61.45	34	60.04	61.80	-20	10,948	-0.18%
2023/07/13	42	57.75	28	57.61	57.30	14	10,666	0.13%
2023/07/12	12	55.80	4	55.63	55.00	8	10,168	0.08%
2023/07/11	8	54.13	19	54.53	55.70	-11	9,857	-0.11%
2023/07/10	26.1	53.77	14	54.01	53.80	12.1	9,630	0.13%
2023/07/07	4	54.60	11	54.50	54.10	-7	9,521	-0.07%
2023/07/06	25	55.39	19	55.79	55.70	6	9,299	0.06%
2023/07/05	4	55.05	19	54.89	54.70	-15	9,021	-0.17%
2023/07/04	52	52.48	55.1	52.67	53.60	-3.1	8,640	-0.04%
2023/07/03	38	49.53	73	49.29	51.10	-35	7,928	-0.44%
2023/06/30	34	46.70	43	46.11	46.50	-9	7,340	-0.12%
2023/06/29	19.1	43.33	17.2	43.75	43.30	1.9	6,640	0.03%
2023/06/28	1	41.50	1	41.20	41.40	0	6,404	0.00%
2023/06/27	1	40.35	0	0.00	40.35	1	6,381	0.02%
2023/06/20	0	41.45	4	41.90	41.40	-4	6,494	-0.06%
2023/06/19	1	42.30	0	0.00	42.25	1	6,502	0.02%
2023/06/16	1	42.55	3	43.13	43.00	-2	6,511	-0.03%
2023/06/15	4	42.39	8	42.36	42.45	-4	6,480	-0.06%
2023/06/14	6	42.68	0	0.00	42.70	6	6,485	0.09%
2023/06/12	10	41.70	1	41.65	41.60	9	6,607	0.14%
2023/06/08	11	41.72	0	0.00	41.50	11	6,758	0.16%
2023/06/07	2.1	42.20	0	0.00	42.30	2.1	6,742	0.03%
2023/06/06	11	42.68	0	0.00	42.65	11	6,759	0.16%
2023/06/05	0	0.00	6	43.68	43.40	-6	6,761	-0.09%
2023/06/02	5	43.39	0	0.00	43.05	5	6,782	0.07%
2023/06/01	7.1	43.56	7	43.39	43.55	0.1	6,780	0.00%
2023/05/31	1	44.60	6.1	44.79	44.50	-5.1	6,732	-0.08%
2023/05/30	10	44.81	5	44.46	45.20	5	6,569	0.08%
2023/05/29	5	43.85	1.1	43.76	43.85	3.9	6,305	0.06%
2023/05/26	1.1	43.23	1	42.65	42.20	0.1	6,247	0.00%
2023/05/25	2	43.60	0	0.00	43.25	2	6,220	0.03%
2023/05/24	2	43.63	1	43.40	43.85	1	6,208	0.02%
2023/05/23	1	42.90	1	42.85	42.85	0	6,152	0.00%
2023/05/22	0	0.00	1	42.45	42.70	-1	6,191	-0.02%
2023/05/19	3	42.22	2	42.90	41.90	1	6,263	0.02%
2023/05/18	12	43.62	9	42.97	42.95	3	6,295	0.05%
2023/05/17	3	42.72	12.2	42.69	42.95	-9.2	6,108	-0.15%
2023/05/16	0	0.00	1	41.20	41.25	-1	6,065	-0.02%
2023/05/15	0.1	40.30	3	40.72	40.80	-2.9	6,372	-0.05%
2023/05/12	3.1	40.05	28	40.85	41.35	-24.9	6,350	-0.39%
2023/05/11	12	40.05	0	0.00	39.25	12	6,319	0.19%
2023/05/08	3.2	41.29	1	41.60	41.30	2.2	6,264	0.04%
2023/05/05	0	0.00	1	40.60	40.35	-1	6,243	-0.02%
2023/05/04	1	40.50	1	40.50	40.80	0	6,627	0.00%
2023/05/03	2	41.03	2	41.00	40.70	0	6,891	0.00%
2023/05/02	4	41.33	10	41.32	41.30	-6	6,903	-0.09%
2023/04/28	14	41.26	12	41.32	41.25	2	6,910	0.03%
2023/04/27	0	0.00	2	39.80	39.65	-2	6,696	-0.03%
2023/04/26	2	39.20	1	39.55	39.50	1	6,751	0.01%
2023/04/25	1	40.00	5	40.09	39.50	-4	6,822	-0.06%
2023/04/24	2	40.40	1	40.35	40.40	1	6,932	0.01%
2023/04/21	17.6	40.79	4	42.56	40.20	13.6	7,310	0.19%
2023/04/20	17.4	43.21	1	44.90	42.85	16.4	7,429	0.22%
2023/04/19	16	44.70	23.4	44.99	45.40	-7.4	7,285	-0.10%
2023/04/18	1	42.20	6.6	42.35	43.90	-5.6	6,706	-0.08%
2023/04/17	2	39.68	2	39.25	39.95	0	6,806	0.00%
2023/04/13	2	38.68	0	0.00	39.00	2	7,168	0.03%
2023/04/12	0	37.95	2	38.70	38.65	-2	7,161	-0.03%
2023/04/11	0	37.60	0	0.00	37.75	0	7,120	0.00%
2023/04/10	0	0.00	1	37.40	37.55	-1	7,145	-0.01%
2023/03/31	5	37.00	0	0.00	37.15	5	7,204	0.07%
2023/03/30	5	36.90	0	0.00	37.15	5	7,269	0.07%
2023/03/28	5	36.60	0	0.00	36.55	5	7,547	0.07%
2023/03/27	0	0.00	10	37.50	37.35	-10	7,572	-0.13%
2023/03/24	0	37.20	0	0.00	37.00	0	7,605	0.00%
2023/03/21	11	36.72	2	36.80	36.55	9	7,630	0.12%
2023/03/20	3	37.20	1	36.85	36.85	2	7,604	0.03%
2023/03/17	0.4	37.41	0	0.00	37.55	0.4	7,583	0.00%
2023/03/16	1	37.00	0	0.00	37.00	1	7,551	0.01%
2023/03/14	5	39.87	0	40.20	39.85	5	7,401	0.07%
2023/03/13	0	0.00	4	40.85	41.45	-4	7,325	-0.05%
2023/03/10	0	40.49	0	41.05	40.40	0	7,281	0.00%
2023/03/09	1	41.68	8.2	40.79	41.00	-7.2	7,308	-0.10%
2023/03/08	1	40.65	1	40.90	41.45	0	7,399	0.00%
2023/03/07	0	0.00	5.2	41.00	41.10	-5.2	7,709	-0.07%
2023/03/06	1	40.60	5.2	40.35	40.55	-4.2	7,721	-0.05%
2023/03/03	3	40.05	0	0.00	40.10	3	7,850	0.04%
2023/03/02	0	40.00	0	0.00	40.20	0	7,791	0.00%
2023/03/01	2	39.70	11.8	39.82	39.70	-9.8	7,732	-0.13%
2023/02/24	0.1	38.90	0	0.00	39.15	0.1	7,673	0.00%
2023/02/23	3	39.42	12	39.40	39.55	-9	7,638	-0.12%
2023/02/21	5	39.75	0	0.00	39.60	5	7,611	0.07%
2023/02/20	1.1	40.28	1.9	40.16	40.40	-0.8	7,538	-0.01%
2023/02/17	4.1	39.81	0	0.00	39.80	4.1	7,470	0.06%
2023/02/16	1	40.05	3.2	40.18	40.10	-2.2	7,411	-0.03%
2023/02/15	0	39.00	1	39.55	39.60	-1	7,402	-0.01%
2023/02/14	0.3	39.16	0	39.80	39.20	0.3	7,415	0.00%
2023/02/13	12	39.89	21	39.58	39.85	-9	7,365	-0.12%
2023/02/10	1	38.45	2	38.40	38.00	-1	7,052	-0.01%
2023/02/09	0	0.00	2	38.83	38.55	-2	7,002	-0.03%
2023/02/08	0	38.50	3	38.70	38.85	-3	6,908	-0.04%
2023/02/07	2.2	38.12	0	0.00	38.50	2.2	6,809	0.03%
2023/02/06	5	37.37	9	37.58	37.45	-4	6,746	-0.06%
2023/02/03	2	38.87	1	38.40	38.20	1	6,678	0.01%
2023/02/02	4.1	39.37	20.7	39.69	38.40	-16.6	6,569	-0.25%
2023/02/01	11	37.87	7	38.07	38.20	4	6,158	0.06%
2023/01/31	0	0.00	2.3	36.64	36.80	-2.3	5,866	-0.04%
2023/01/30	1	36.40	2	36.00	36.50	-1	5,826	-0.02%
2023/01/17	5	35.00	2	35.08	35.00	3	5,750	0.05%
2023/01/16	5.2	35.15	0	0.00	35.00	5.2	5,719	0.09%
2023/01/13	11.1	36.41	7	36.15	35.80	4.1	5,644	0.07%
2023/01/12	8.2	36.23	6	36.25	36.80	2.2	5,549	0.04%
2023/01/11	20.1	37.09	3	37.77	36.15	17	5,374	0.32%
2023/01/10	43	38.30	45.9	37.33	39.00	-2.9	4,943	-0.06%
2023/01/09	0	36.40	3.9	37.20	36.70	-3.9	4,636	-0.08%
2023/01/06	5.1	36.63	2	36.40	36.90	3.1	4,523	0.07%
2023/01/05	22	37.83	7.8	37.94	37.85	14.2	4,255	0.33%
2023/01/04	0	0.00	3.9	36.28	38.15	-3.9	3,886	-0.10%
2023/01/03	1	35.70	4.5	34.55	34.70	-3.5	3,545	-0.10%
2022/12/30	0.5	34.70	1	34.50	34.90	-0.5	3,462	-0.01%
2022/12/29	0	0.00	1	33.50	33.70	-1	3,415	-0.03%
2022/12/28	2	33.63	2	34.68	33.35	0	3,426	0.00%
2022/12/27	0	0.00	1	34.60	34.60	-1	3,378	-0.03%
2022/12/26	0	33.95	0	0.00	33.95	0	3,333	0.00%
2022/12/22	0	34.45	20	34.65	34.65	-20	3,365	-0.59%
2022/12/21	1	33.35	0	0.00	34.55	1	3,342	0.03%
2022/12/20	0	34.70	53	34.57	33.75	-53	3,242	-1.63%
2022/12/19	1	33.50	0	0.00	32.90	1	3,099	0.03%
2022/12/16	0	0.00	2	34.15	33.75	-2	3,065	-0.07%
2022/12/15	4	33.58	0	33.65	33.25	4	3,035	0.13%
2022/12/14	0	32.75	1.1	33.25	33.45	-1	3,044	-0.03%
2022/12/13	1	32.70	1	33.05	32.80	0	3,015	0.00%
2022/12/12	0	0.00	0.2	32.30	32.55	-0.2	2,978	-0.01%
2022/12/09	0.1	31.83	0	0.00	31.80	0.1	2,973	0.00%
2022/12/07	3	31.97	0	0.00	31.45	3	2,955	0.10%
2022/12/06	49	32.55	1	33.00	32.35	48	2,913	1.65%
2022/12/02	0.2	33.00	0	0.00	32.65	0.2	2,848	0.01%
2022/12/01	0	0.00	2	32.85	32.65	-2	2,817	-0.07%
2022/11/30	11	32.66	2	33.05	32.75	9	2,764	0.33%
2022/11/29	8.1	34.84	5	34.83	33.85	3.1	2,614	0.12%
2022/11/28	12	32.91	0	0.00	33.80	12	2,280	0.53%
2022/11/25	1	33.25	16.8	33.40	33.55	-15.8	2,214	-0.71%
2022/11/23	0	31.85	0	0.00	31.75	0	2,080	0.00%
2022/11/22	0	32.00	0	0.00	32.05	0	2,106	0.00%
2022/11/21	0	0.00	1	32.00	31.90	-1	2,123	-0.05%
2022/11/18	0.1	31.55	0	0.00	31.50	0.1	2,139	0.00%
2022/11/17	2	31.80	1	32.60	32.70	1	2,142	0.05%
2022/11/15	2	32.20	0	0.00	32.10	2	2,144	0.09%
2022/11/14	2	32.23	1.1	32.51	32.55	1	2,178	0.04%
2022/11/11	9.2	32.24	33	31.97	32.30	-23.8	2,325	-1.03%
2022/11/10	22	31.45	0.9	31.75	31.55	21.1	2,427	0.87%
2022/11/09	4	30.99	4	31.03	30.80	0	2,382	0.00%
2022/11/08	0	0.00	0	29.95	29.95	0	2,325	0.00%
2022/10/28	0	0.00	0.9	25.35	25.30	-0.9	2,938	-0.03%
2022/10/26	1.1	25.67	0	0.00	25.55	1.1	3,006	0.04%
2022/10/24	0	0.00	0	27.60	27.15	0	3,106	0.00%
2022/10/20	0	27.40	0	0.00	27.05	0	3,249	0.00%
2022/10/19	0.2	27.05	0	26.90	26.95	0.2	3,262	0.01%
2022/10/17	0	26.50	0	26.25	27.05	0	3,360	0.00%
2022/10/14	0	26.45	0	0.00	26.85	0	3,419	0.00%
2022/09/28	0	0.00	1	24.50	24.20	-1	3,449	-0.03%
2022/09/26	1	26.05	0	26.72	26.20	1	3,488	0.03%
2022/09/23	0	0.00	0	29.05	28.00	0	3,518	0.00%
2022/09/22	0	29.00	0	0.00	29.00	0	3,523	0.00%
2022/09/21	0	0.00	2	29.75	29.15	-2	3,516	-0.06%
2022/09/20	3	29.88	2	29.48	29.40	1	3,510	0.03%
2022/09/16	0	30.55	0	30.25	30.55	0	3,389	0.00%
2022/09/15	0	0.00	14	30.10	30.25	-14	3,375	-0.41%
2022/09/14	0	30.05	0	0.00	30.60	0	3,346	0.00%
2022/09/13	0	30.30	3	30.45	30.25	-3	3,330	-0.09%
2022/09/12	1	29.50	8	29.83	30.05	-7	3,279	-0.21%
2022/09/08	0	0.00	10	27.80	28.65	-10	3,216	-0.31%
2022/09/07	0	0.00	1	27.60	27.75	-1	3,230	-0.03%
2022/09/05	0	0.00	6	27.35	27.40	-6	3,233	-0.19%
2022/08/31	0	0.00	0	27.76	28.00	0	3,307	0.00%
2022/08/30	0	0.00	2	27.65	27.60	-2	3,423	-0.06%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/26	1	28.75	0	0.00	28.65	1	3,401	0.03%
2022/08/25	0	0.00	0	28.40	28.55	0	3,386	0.00%
2022/08/23	1	28.65	0	0.00	28.70	1	3,354	0.03%
2022/08/22	1	29.05	0	0.00	28.80	1	3,353	0.03%
2022/08/19	6	29.47	3	29.45	29.60	3	3,326	0.09%
2022/08/18	2.1	28.85	0	0.00	29.10	2.1	3,278	0.06%
2022/08/17	3	28.92	0	0.00	28.90	3	3,247	0.09%
2022/08/16	14	28.85	0	0.00	28.90	14	3,224	0.43%
2022/08/15	1	28.45	0	28.70	28.60	1	3,200	0.03%
2022/08/12	0	29.00	1	29.15	29.05	-1	3,161	-0.03%
2022/08/11	1	28.85	51	28.84	29.15	-50	3,145	-1.59%
2022/08/10	1	28.95	5	28.81	28.95	-4	3,098	-0.13%
2022/08/09	9.1	29.22	10	29.04	28.60	-0.9	3,034	-0.03%
2022/08/08	10	31.89	11	31.84	31.55	-1	2,837	-0.04%
2022/08/05	0	0.00	5	31.10	31.15	-5	2,609	-0.19%
2022/08/04	15	31.00	8	31.18	31.35	7	2,596	0.27%
2022/08/03	2	31.30	0	0.00	30.70	2	2,596	0.08%
2022/08/02	6	31.13	13	30.83	31.05	-7	2,562	-0.27%
2022/08/01	9	31.26	3	30.90	30.90	6	2,503	0.24%
2022/07/29	4	30.98	11	30.64	31.05	-7	2,557	-0.27%
2022/07/28	20	31.90	15	30.90	30.80	5	2,583	0.19%
2022/07/27	7	30.51	10	31.51	31.55	-3	2,420	-0.12%
2022/07/25	2	29.50	15	29.88	30.00	-13	2,285	-0.57%
2022/07/22	0	0.00	2	29.53	29.35	-2	2,260	-0.09%
2022/07/21	0	0.00	1	29.40	29.40	-1	2,289	-0.04%
2022/07/20	2.2	29.29	0	0.00	29.30	2.2	2,296	0.10%
2022/07/19	2	29.05	2	28.80	28.80	0	2,283	0.00%
2022/07/18	55	28.61	4	28.25	28.50	51	2,348	2.17%
2022/07/15	2	27.25	7	27.24	27.45	-5	2,359	-0.21%
2022/07/13	10	26.90	10	26.15	26.15	0	2,298	0.00%
2022/07/12	4	26.36	3	25.72	25.65	1	2,240	0.04%
2022/07/11	0	0.00	1	26.60	26.60	-1	2,182	-0.05%
2022/07/07	0	0.00	4	24.79	25.25	-4	2,166	-0.19%
2022/07/06	2	23.55	0	23.80	23.30	2	2,151	0.09%
2022/06/29	1	27.40	0	0.00	27.60	1	2,115	0.05%
2022/06/28	1	27.70	0	0.00	27.75	1	2,119	0.05%
2022/06/23	2	27.00	1	27.55	27.30	1	2,147	0.05%
2022/06/22	1	27.00	0	0.00	26.90	1	2,194	0.05%
2022/06/21	0	0.00	2	27.45	27.55	-2	2,197	-0.09%
2022/06/20	3	27.00	0	0.00	25.85	3	2,193	0.14%
2022/06/16	0	0.00	1	28.55	27.40	-1	2,177	-0.05%
2022/06/15	2	27.75	0	0.00	27.90	2	2,170	0.09%
2022/06/10	4	28.31	0	0.00	28.25	4	2,239	0.18%
2022/06/09	4	29.04	0	0.00	28.80	4	2,242	0.18%
2022/06/08	3	28.18	6	28.64	29.40	-3	2,176	-0.14%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/25	0	0.00	1	27.10	27.10	-1	2,248	-0.04%
2022/05/20	0	0.00	3	27.35	27.35	-3	2,421	-0.12%
2022/05/19	3	26.23	0	0.00	26.65	3	2,432	0.12%
2022/05/17	0	0.00	5	26.80	26.80	-5	2,583	-0.19%
2022/05/11	3	27.37	0	0.00	26.50	3	2,736	0.11%
2022/05/10	0	28.95	10	28.47	28.50	-10	2,712	-0.37%
2022/05/09	3	29.62	1	28.80	28.60	2	2,767	0.07%
2022/05/06	3	30.60	4	30.23	30.40	-1	2,848	-0.04%
2022/05/05	13	31.03	6	30.62	30.40	7	2,806	0.25%
2022/05/04	0	0.00	5	29.85	29.75	-5	2,735	-0.18%
2022/05/03	0	0.00	1	29.50	29.25	-1	2,730	-0.04%
2022/04/29	0	0.00	2	28.90	28.50	-2	2,722	-0.07%
2022/04/28	2	28.00	0	0.00	28.30	2	2,793	0.07%
2022/04/27	2	27.85	1	27.85	27.90	1	2,779	0.04%
2022/04/26	7	29.27	1	29.10	29.10	6	2,755	0.22%
2022/04/25	0	0.00	10	29.60	29.00	-10	2,756	-0.36%
2022/04/22	11	31.64	3	31.05	31.10	8	2,748	0.29%
2022/04/21	1	30.45	3	30.25	30.30	-2	2,660	-0.08%
2022/04/20	0	0.00	0	28.65	28.60	0	2,601	0.00%
2022/04/19	0	0.00	0	28.45	28.40	0	2,674	0.00%
2022/04/15	1	29.30	0	0.00	28.85	1	2,795	0.04%
2022/04/14	2	29.98	1	30.20	29.80	1	2,877	0.03%
2022/04/13	0	0.00	1	29.95	29.85	-1	2,970	-0.03%
2022/04/12	0	29.50	1	29.50	29.50	-1	3,033	-0.03%
2022/04/11	3	28.77	0	0.00	28.50	3	3,066	0.10%
2022/04/07	0	0.00	1	30.70	30.80	-1	3,211	-0.03%
2022/04/06	1	30.50	0	30.75	30.75	1	3,561	0.03%
2022/04/01	0	0.00	0	30.75	30.55	0	3,704	0.00%
2022/03/31	0	0.00	1	30.35	30.30	-1	3,759	-0.03%
2022/03/30	0	0.00	2	30.53	30.60	-2	3,839	-0.05%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/25	2	30.40	6	30.43	30.55	-4	4,065	-0.10%
2022/03/23	2	29.55	3	30.05	29.65	-1	4,743	-0.02%
2022/03/21	2	29.50	0	0.00	29.25	2	6,001	0.03%
2022/03/17	2	28.90	3	29.30	29.25	-1	7,471	-0.01%
2022/03/16	1	29.35	0	0.00	28.80	1	7,739	0.01%
2022/03/15	1	29.15	0	0.00	29.20	1	7,791	0.01%
2022/03/11	1	30.25	0	0.00	30.05	1	7,878	0.01%
2022/03/09	0	0.00	21	30.00	30.05	-21	7,954	-0.26%
2022/03/08	4	29.85	0	0.00	29.60	4	8,057	0.05%
2022/03/04	10	31.60	10	32.00	31.55	0	8,787	0.00%
2022/02/25	2	32.45	0	0.00	31.95	2	9,310	0.02%
2022/02/24	2	33.00	0	0.00	32.00	2	9,520	0.02%
2022/02/23	1	33.55	3	33.95	33.55	-2	9,934	-0.02%
2022/02/22	3	33.22	0	0.00	33.00	3	9,963	0.03%
2022/02/21	0	0.00	0	33.90	33.70	0	10,033	0.00%
2022/02/18	21	34.14	2	34.05	34.20	19	10,244	0.19%
2022/02/17	13	34.28	4	33.64	33.70	9	10,601	0.08%
2022/02/16	0	0.00	11	33.60	33.65	-11	10,905	-0.10%
2022/02/15	0	0.00	4	33.36	33.20	-4	11,053	-0.04%
2022/02/14	1	32.55	0	0.00	32.75	1	11,359	0.01%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	12	32.67	33.00	-12	11,618	-0.10%
2022/02/09	5	32.43	3	32.57	32.70	2	11,849	0.02%
2022/02/08	1	31.65	4	32.15	32.50	-3	12,135	-0.02%
2022/02/07	0	30.20	6	30.83	31.10	-6	12,402	-0.05%
2022/01/26	1	29.10	0	0.00	29.35	1	13,043	0.01%
2022/01/25	3	29.55	0	0.00	29.15	3	13,813	0.02%
2022/01/24	2	29.23	2	29.80	30.15	0	14,080	0.00%
2022/01/21	7	29.90	0	0.00	29.80	7	14,235	0.05%
2022/01/20	5	31.40	0	0.00	31.50	5	14,716	0.03%
2022/01/18	1	31.60	0	0.00	31.50	1	15,224	0.01%
2022/01/17	0	0.00	3	31.88	32.40	-3	15,327	-0.02%
2022/01/14	2	30.95	0	0.00	31.10	2	15,287	0.01%
2022/01/13	0	32.20	0	0.00	31.90	0	15,254	0.00%
2022/01/12	10	32.11	8	31.70	31.70	2	15,217	0.01%
2022/01/11	3	32.87	0	0.00	32.15	3	15,146	0.02%
2022/01/10	1	33.00	5	33.58	33.85	-4	15,075	-0.03%
2022/01/07	12	32.97	4	33.09	32.95	8	15,020	0.05%
2022/01/06	2	33.28	0	0.00	33.10	2	14,936	0.01%
2022/01/04	2	34.90	0	0.00	34.80	2	14,758	0.01%
2022/01/03	2	34.85	2	34.93	34.85	0	14,717	0.00%
2021/12/30	4	35.06	0	0.00	35.05	4	14,674	0.03%
2021/12/29	18.1	36.06	148	36.57	35.85	-130	14,539	-0.89%	大賣/鉅額交易
2021/12/28	12	35.08	21	34.72	34.80	-9	14,164	-0.06%
2021/12/27	11	34.06	10.5	34.54	34.30	0.5	14,043	0.00%
2021/12/24	2	34.25	0	0.00	34.05	2	13,992	0.01%
2021/12/23	0	34.55	5	34.40	34.35	-5	13,924	-0.04%
2021/12/22	1	34.40	4	34.48	34.45	-3	13,856	-0.02%
2021/12/21	12	34.64	32	34.79	34.60	-20	13,780	-0.15%
2021/12/20	36	35.07	13	35.60	34.85	23	13,655	0.17%
2021/12/17	41	36.21	30	36.06	34.80	11	13,513	0.08%
2021/12/16	39	36.84	41	36.78	36.40	-2	12,900	-0.02%
2021/12/15	51	37.07	198.1	36.71	37.15	-147.1	12,473	-1.18%	大賣/鉅額交易
2021/12/14	71	36.11	25	35.89	35.55	46	11,620	0.40%
2021/12/13	102	34.86	40.4	35.85	36.95	61.7	10,959	0.56%	大買/
2021/12/10	32	33.94	31	33.91	34.35	1	10,117	0.01%
2021/12/09	8	32.96	9	32.91	33.00	-1	9,808	-0.01%
2021/12/08	0	0.00	3	32.70	32.40	-3	9,717	-0.03%
2021/12/07	0	0.00	3	32.65	32.70	-3	9,647	-0.03%
2021/12/06	2	31.95	0	0.00	31.90	2	9,585	0.02%
2021/12/03	1	32.50	0	0.00	32.30	1	9,553	0.01%
2021/12/02	7	32.31	4	32.34	32.00	3	9,513	0.03%
2021/12/01	8	33.02	15	33.16	33.00	-7	9,401	-0.07%
2021/11/30	53	34.57	86	34.35	33.85	-33	9,268	-0.36%
2021/11/29	15	33.09	36.5	31.72	33.90	-21.5	8,606	-0.25%
2021/11/26	5	31.86	41	31.91	31.70	-36	8,314	-0.43%
2021/11/25	6	32.76	4	33.08	32.50	2	8,207	0.02%
2021/11/24	12	32.55	11	32.55	32.50	1	8,124	0.01%
2021/11/23	41	33.09	26	32.96	32.90	15	8,030	0.19%
2021/11/22	31	33.75	16	33.93	34.50	15	7,800	0.19%
2021/11/19	5	32.44	10	32.74	32.70	-5	7,347	-0.07%
2021/11/18	14	32.10	5	32.45	32.00	9	7,251	0.12%
2021/11/17	8	33.13	9	32.96	32.95	-1	7,145	-0.01%
2021/11/16	43	33.68	37.1	33.67	33.25	5.9	6,923	0.09%
2021/11/15	12	33.18	11	33.42	33.60	1	6,507	0.02%
2021/11/12	14.3	32.48	9	32.12	32.00	5.3	6,142	0.09%
2021/11/11	9	33.25	10	33.39	33.65	-1	5,978	-0.02%
2021/11/10	2	32.20	9	32.05	32.15	-7	5,654	-0.12%
2021/11/09	2	31.85	1	32.15	32.00	1	5,524	0.02%
2021/11/08	19	32.46	17	32.29	31.85	2	5,313	0.04%
2021/11/05	18.4	32.01	6	31.94	31.70	12.4	5,067	0.24%
2021/11/04	5	33.40	5	33.43	33.40	0	4,765	0.00%
2021/11/03	14	33.66	16	33.90	34.00	-2	4,395	-0.05%
2021/11/02	13.3	32.88	13.1	33.13	32.45	0.3	3,723	0.01%
2021/11/01	5	30.93	9	31.48	31.80	-4	2,947	-0.14%
2021/10/29	11	30.74	18	30.70	31.20	-7	2,662	-0.26%
2021/10/28	70	30.64	22	30.73	30.65	48	2,475	1.94%
2021/10/27	9.1	28.35	32	28.81	30.10	-22.9	1,917	-1.19%
2021/10/26	7	27.08	2	27.20	27.40	5	1,606	0.31%
2021/10/25	0	0.00	1	26.55	26.65	-1	1,444	-0.07%
2021/10/14	12	24.15	0	0.00	24.40	12	1,448	0.83%
2021/10/13	52	24.25	0	0.00	24.40	52	1,483	3.50%
2021/10/08	51	24.31	0	0.00	24.50	51	1,519	3.36%
2021/10/07	0	0.00	2	23.30	23.85	-2	1,536	-0.13%
2021/10/06	2	22.40	0	0.00	22.45	2	1,579	0.13%
2021/10/04	1	22.70	0	0.00	22.65	1	1,662	0.06%
2021/09/08	1	24.05	0	0.00	23.40	1	2,125	0.05%
2021/09/06	1	24.95	0	24.95	24.55	1	2,154	0.05%
2021/09/02	2	25.45	0	0.00	25.30	2	2,216	0.09%
2021/09/01	0	0.00	5	25.86	26.20	-5	2,236	-0.22%
2021/08/31	0	0.00	4	24.93	25.30	-4	2,239	-0.18%
2021/08/27	1	25.30	0	0.00	25.30	1	2,327	0.04%
2021/08/20	0	0.00	2	24.60	24.15	-2	2,528	-0.08%
2021/08/17	10	24.45	0	0.00	24.10	10	2,657	0.38%
2021/08/12	1	25.75	0	0.00	25.95	1	2,700	0.04%
2021/08/09	1	26.15	0	0.00	26.10	1	2,876	0.03%
2021/08/06	1	26.55	0	0.00	26.35	1	2,954	0.03%
2021/08/05	1	27.00	0	0.00	26.65	1	3,094	0.03%
2021/08/03	1	27.30	1	27.05	27.10	0	3,451	0.00%
2021/07/30	6	27.87	5	27.35	27.25	1	3,589	0.03%
2021/07/28	2	27.58	0	0.00	27.50	2	3,747	0.05%
2021/07/23	3	28.70	1	29.05	28.60	2	4,247	0.05%
2021/07/22	0	0.00	1	28.50	28.40	-1	4,455	-0.02%
2021/07/21	2	28.15	0	0.00	27.55	2	4,773	0.04%
2021/07/20	1	28.55	0	0.00	28.20	1	4,992	0.02%
2021/07/19	1	28.75	2	29.28	29.30	-1	5,176	-0.02%
2021/07/15	12	28.36	12	28.67	28.80	0	6,130	0.00%
2021/07/14	4	28.10	3	28.53	28.55	1	6,282	0.02%
2021/07/13	2	28.53	1	28.85	28.40	1	6,402	0.02%
2021/07/12	1	28.05	2	28.73	29.00	-1	6,794	-0.01%
2021/07/09	1	27.75	0	0.00	27.70	1	6,978	0.01%
2021/07/08	1	28.05	0	0.00	28.10	1	7,150	0.01%
2021/07/07	10	28.61	0	0.00	28.10	10	7,468	0.13%
2021/07/06	1	29.10	0	0.00	28.65	1	7,592	0.01%
2021/07/05	1	29.00	2	29.50	29.55	-1	7,844	-0.01%
2021/07/01	3	28.78	0	0.00	28.60	3	8,446	0.04%
2021/06/30	1	29.90	0	0.00	29.35	1	8,485	0.01%
2021/06/29	4	29.93	0	0.00	29.70	4	8,611	0.05%
2021/06/28	1	30.25	1	30.70	30.85	0	8,647	0.00%
2021/06/25	12	30.74	6	30.20	30.20	6	8,719	0.07%
2021/06/24	1	30.40	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	5	30.57	30.30	-5	8,897	-0.06%
2021/06/21	8	29.30	0	0.00	29.05	8	9,026	0.09%
2021/06/18	1	30.35	1	30.50	30.20	0	9,240	0.00%
2021/06/17	1	29.70	1	30.15	30.40	0	9,486	0.00%
2021/06/15	0	0.00	2	30.03	30.55	-2	11,448	-0.02%
2021/06/11	2	29.90	2	30.35	29.85	0	11,596	0.00%
2021/06/10	4	30.60	1	31.10	30.30	3	11,688	0.03%
2021/06/09	5	30.20	0	0.00	30.20	5	11,698	0.04%
2021/06/08	0	0.00	1	30.15	30.00	-1	11,730	-0.01%
2021/06/04	5	30.12	0	0.00	29.90	5	11,870	0.04%
2021/06/03	0	0.00	5	31.18	30.85	-5	12,032	-0.04%
2021/06/02	1	30.05	0	0.00	30.35	1	12,054	0.01%
2021/06/01	1	30.95	2	31.18	30.90	-1	12,057	-0.01%
2021/05/31	4	30.75	1	31.15	31.15	3	12,112	0.02%
2021/05/28	0	0.00	1	30.35	30.55	-1	12,145	-0.01%
2021/05/27	0	0.00	1	30.25	29.75	-1	12,171	-0.01%
2021/05/26	2	29.53	1	30.40	29.65	1	12,161	0.01%
2021/05/24	2	29.03	2	28.85	29.10	0	12,254	0.00%
2021/05/21	2	28.23	1	28.95	28.15	1	12,352	0.01%
2021/05/20	2	27.53	0	0.00	27.55	2	12,445	0.02%
2021/05/19	1	27.70	2	28.18	28.10	-1	12,562	-0.01%
2021/05/18	1	27.65	11	27.11	27.65	-10	12,706	-0.08%
2021/05/17	10	25.36	5	26.46	25.15	5	12,748	0.04%
2021/05/13	5	26.85	4	27.10	27.40	1	12,643	0.01%
2021/05/12	5	28.41	4	27.70	27.25	1	12,565	0.01%
2021/05/11	9	30.57	2	30.30	30.25	7	12,569	0.06%
2021/05/10	1	33.85	5	33.85	33.60	-4	12,477	-0.03%
2021/05/07	7	34.47	0	0.00	34.90	7	12,601	0.06%
2021/05/06	3	33.53	6	32.67	32.50	-3	12,671	-0.02%
2021/05/05	1	34.55	1	34.30	34.30	0	12,613	0.00%
2021/05/04	3	34.95	6	32.84	34.15	-3	12,701	-0.02%
2021/05/03	10	36.60	0	0.00	35.85	10	12,767	0.08%
2021/04/29	1	39.50	16	39.03	38.40	-15	12,792	-0.12%
2021/04/28	14	40.89	2	40.30	40.25	12	12,866	0.09%
2021/04/27	17	40.77	26	40.98	40.85	-9	13,042	-0.07%
2021/04/26	9	40.67	17	40.39	40.25	-8	13,061	-0.06%
2021/04/23	4	39.74	4	40.20	39.70	0	13,285	0.00%
2021/04/22	41	40.56	36	40.72	40.10	5	13,773	0.04%
2021/04/21	15	40.18	17	40.01	39.85	-2	14,141	-0.01%
2021/04/20	6	39.66	4	39.28	39.60	2	14,373	0.01%
2021/04/19	4	38.91	2	39.15	38.75	2	15,418	0.01%
2021/04/16	69.8	40.43	15	40.11	39.55	54.8	15,814	0.35%
2021/04/15	9	39.68	8	39.36	39.95	1	16,479	0.01%
2021/04/14	2	37.93	6	37.36	38.15	-4	16,602	-0.02%
2021/04/13	6	39.53	5	39.58	38.30	1	16,968	0.01%
2021/04/12	3	38.83	2	39.35	38.40	1	16,948	0.01%
2021/04/09	5	39.26	9	39.21	39.25	-4	17,440	-0.02%
2021/04/08	17	40.05	12	39.90	40.30	5	17,428	0.03%
2021/04/07	1	38.10	1	37.70	38.25	0	17,461	0.00%
2021/04/06	3	37.20	3	37.45	37.45	0	18,866	0.00%
2021/04/01	1	37.25	2	37.38	37.10	-1	19,334	-0.01%
2021/03/31	0	0.00	15	37.85	37.85	-15	19,722	-0.08%
2021/03/30	1	36.95	6.1	37.66	37.60	-5.1	20,714	-0.02%
2021/03/29	14	37.21	19	37.64	37.50	-5	21,509	-0.02%
2021/03/26	3	35.90	5	36.39	36.40	-2	22,311	-0.01%
2021/03/25	6	35.92	5	35.65	35.65	1	23,830	0.00%
2021/03/24	7.1	36.10	4	35.80	35.80	3.1	25,025	0.01%
2021/03/23	17	36.87	14	36.19	36.15	3	26,093	0.01%
2021/03/22	41.3	38.33	35	37.84	37.80	6.3	26,222	0.02%
2021/03/19	40	40.35	27	39.81	39.60	13	26,119	0.05%
2021/03/18	36	39.16	24	39.60	40.25	12	25,229	0.05%
2021/03/16	3	36.55	0	0.00	35.55	3	24,299	0.01%
2021/03/15	2	35.53	2	36.05	35.70	0	24,270	0.00%
2021/03/11	0	0.00	5	35.65	35.95	-5	24,502	-0.02%
2021/03/09	1	33.25	0	0.00	33.10	1	24,846	0.00%
2021/03/05	1	35.80	0	0.00	35.15	1	24,949	0.00%
2021/03/04	10	36.52	10	36.05	36.05	0	24,957	0.00%
2021/03/03	2	35.20	2	35.95	37.15	0	24,939	0.00%
2021/03/02	12	37.15	11	36.22	36.05	1	24,992	0.00%
2021/02/26	1	36.45	1	36.90	37.00	0	25,014	0.00%
2021/02/25	6	37.03	31	36.66	36.65	-25	25,031	-0.10%
2021/02/23	13	38.03	0	0.00	37.80	13	25,055	0.05%
2021/02/22	7	37.76	0	0.00	37.75	7	24,986	0.03%
2021/02/19	10	37.75	2	37.98	38.25	8	24,870	0.03%
2021/02/18	0	0.00	3	37.80	38.20	-3	24,740	-0.01%
2021/02/17	3	36.22	7	36.27	36.45	-4	24,585	-0.02%
2021/02/04	1	35.70	0	0.00	35.55	1	24,526	0.00%
2021/02/03	1	36.00	1	36.35	36.00	0	24,549	0.00%
2021/02/02	5	36.43	5	36.35	35.70	0	24,531	0.00%
2021/02/01	5	35.00	5	35.62	35.45	0	24,415	0.00%
2021/01/29	3	36.95	4	36.79	35.50	-1	24,313	0.00%
2021/01/28	11	36.10	10	36.15	35.80	1	24,143	0.00%
2021/01/27	14	36.19	12	36.21	36.10	2	24,017	0.01%
2021/01/26	14	36.73	5	36.15	36.05	9	23,964	0.04%
2021/01/25	6	37.03	9	37.85	37.25	-3	23,878	-0.01%
2021/01/22	39	36.25	42	36.97	37.45	-3	23,720	-0.01%
2021/01/21	3	37.10	10	37.23	36.75	-7	23,559	-0.03%
2021/01/20	28	37.29	27	36.66	36.50	1	23,326	0.00%
2021/01/19	10	39.20	11	39.46	38.15	-1	23,052	0.00%
2021/01/18	58	39.16	45	39.57	39.00	13	22,831	0.06%
2021/01/15	44	42.93	45	42.85	41.00	-1	22,491	0.00%
2021/01/14	32	44.06	41	44.10	43.50	-9	22,488	-0.04%
2021/01/13	19	42.56	23	42.10	41.70	-4	21,737	-0.02%
2021/01/12	50	43.30	55	43.41	42.85	-5	21,315	-0.02%
2021/01/11	24	41.16	34	41.68	42.65	-10	20,131	-0.05%
2021/01/08	124	41.77	92	42.09	40.55	32	19,633	0.16%	大買/
2021/01/07	8	39.11	9	39.91	39.80	-1	18,574	-0.01%
2021/01/06	15	39.49	9	38.84	38.55	6	18,306	0.03%
2021/01/05	25	39.91	22	39.91	40.35	3	18,040	0.02%
2021/01/04	14	40.04	10.1	40.80	40.75	4	17,867	0.02%
2020/12/31	21	38.34	13.1	38.36	38.15	7.9	17,309	0.05%
2020/12/30	7.1	38.66	15	38.56	38.35	-8	17,109	-0.05%
2020/12/29	45	37.85	24.1	38.36	38.25	20.9	16,723	0.13%
2020/12/28	52	35.87	56	36.10	36.00	-4	15,251	-0.03%
2020/12/25	17	36.80	64	36.43	36.65	-47	14,758	-0.32%
2020/12/24	43	35.93	41	35.96	36.25	2	14,288	0.01%
2020/12/23	25	34.72	30	35.57	36.05	-5	13,292	-0.04%
2020/12/22	38	34.18	21	33.88	32.80	17	12,574	0.14%
2020/12/21	58	33.85	18	33.71	33.55	40	11,724	0.34%
2020/12/18	21	32.26	29	32.64	33.25	-8	10,285	-0.08%
2020/12/17	16	27.88	32	29.89	30.25	-16	9,150	-0.17%
2020/12/16	0	0.00	2	27.48	27.50	-2	8,098	-0.02%
2020/12/15	1	26.65	2	25.53	25.00	-1	7,823	-0.01%
2020/12/10	0	0.00	5	27.10	26.75	-5	7,917	-0.06%
2020/12/09	3	26.83	0	0.00	26.85	3	8,019	0.04%
2020/12/07	0	0.00	3	26.68	26.10	-3	8,353	-0.04%
2020/12/04	13	27.90	0	0.00	27.05	13	8,439	0.15%
2020/12/03	4	26.84	9	27.31	27.00	-5	8,639	-0.06%
2020/12/02	0	0.00	151	26.20	26.10	-151	9,256	-1.63%	大賣/鉅額交易
2020/12/01	113	25.75	8	25.36	25.75	105	9,645	1.09%	大買/鉅額交易
2020/11/30	2	25.47	1	25.50	25.25	1	10,792	0.01%
2020/11/27	3	25.30	3	25.20	25.25	0	11,261	0.00%
2020/11/26	5	25.20	11	25.52	24.90	-6	11,479	-0.05%
2020/11/25	2	24.55	1	24.85	24.80	1	11,619	0.01%
2020/11/24	3	24.70	0	0.00	24.65	3	11,937	0.03%
2020/11/23	2	25.00	1	25.15	25.15	1	12,474	0.01%
2020/11/18	0	0.00	5	24.27	24.15	-5	12,477	-0.04%
2020/11/16	0	0.00	1	24.35	24.20	-1	12,779	-0.01%
2020/11/13	0	0.00	2	23.98	24.15	-2	13,225	-0.02%
2020/11/12	1	24.55	0	0.00	23.80	1	13,343	0.01%
2020/11/11	1	23.95	0	0.00	24.10	1	13,334	0.01%
2020/11/10	0	0.00	2	23.88	23.65	-2	13,338	-0.01%
2020/11/09	2	23.75	3	23.67	23.60	-1	13,353	-0.01%
2020/11/06	2	23.30	0	0.00	23.20	2	13,380	0.01%
2020/11/04	1	23.45	1	23.30	23.35	0	13,422	0.00%
2020/11/03	1	23.35	4	23.23	23.25	-3	13,424	-0.02%
2020/11/02	1	22.70	0	0.00	22.70	1	13,424	0.01%
2020/10/30	6	22.98	5	22.96	22.55	1	13,365	0.01%
2020/10/29	1	23.05	0	0.00	23.20	1	13,389	0.01%
2020/10/28	4	23.75	5	23.46	23.55	-1	13,387	-0.01%
2020/10/27	0	0.00	1	23.90	23.45	-1	13,326	-0.01%
2020/10/26	8	23.86	0	0.00	23.65	8	13,214	0.06%
2020/10/23	0	0.00	7	24.09	24.00	-7	13,074	-0.05%
2020/10/22	20	24.61	1	24.35	24.25	19	12,983	0.15%
2020/10/21	5	25.80	4	26.20	26.55	1	12,328	0.01%
2020/10/16	0	0.00	22	23.99	23.80	-22	11,960	-0.18%
2020/10/15	4	24.25	4	24.40	24.30	0	11,933	0.00%
2020/10/14	2	24.20	2	24.45	24.40	0	11,897	0.00%
2020/10/13	8	23.69	6	23.90	23.95	2	11,794	0.02%
2020/10/12	0	0.00	5.1	25.62	25.35	-5.1	11,516	-0.04%
2020/10/08	0	0.00	27	25.60	25.30	-27	11,438	-0.24%
2020/10/07	1	25.30	0	0.00	25.50	1	11,380	0.01%
2020/10/06	1	25.50	2	25.15	25.15	-1	11,320	-0.01%
2020/09/30	1	23.75	1	24.25	24.75	0	11,203	0.00%
2020/09/29	3	24.50	0	0.00	23.80	3	11,248	0.03%
2020/09/28	5	24.05	5	24.65	24.50	0	11,260	0.00%
2020/09/23	0	0.00	2	25.60	25.10	-2	11,214	-0.02%
2020/09/21	0	0.00	1	25.50	25.30	-1	11,615	-0.01%
2020/09/18	0	0.00	1	25.75	25.80	-1	11,586	-0.01%
2020/09/17	3	26.20	23	25.52	26.20	-20	11,488	-0.17%
2020/09/16	0	0.00	10.2	25.05	25.05	-10.2	11,234	-0.09%
2020/09/15	10	24.65	1	24.55	24.60	9	11,118	0.08%
2020/09/14	22	24.41	3	24.72	24.80	19	11,016	0.17%
2020/09/11	5	25.20	9	24.83	25.00	-4	10,845	-0.04%
2020/09/10	5	27.44	9	26.39	26.75	-4	10,497	-0.04%
2020/09/09	9	26.75	4	26.65	26.85	5	10,275	0.05%
2020/09/08	3	27.48	2	27.50	26.80	1	10,047	0.01%
2020/09/07	46	28.22	9	27.37	26.55	37	9,623	0.38%
2020/09/04	20	27.10	16	26.62	26.50	4	8,815	0.05%
2020/09/03	18	26.14	71	26.51	27.05	-53	8,244	-0.64%
2020/09/02	57	24.46	17	24.01	24.90	40	7,000	0.57%
2020/09/01	15	22.88	13	22.75	22.65	2	6,496	0.03%
2020/08/31	8	22.27	17	22.52	22.45	-9	6,234	-0.14%
2020/08/28	4	21.05	2	21.75	21.90	2	6,041	0.03%
2020/08/27	4	21.19	33	21.73	21.90	-29	5,673	-0.51%
2020/08/25	7	20.54	7	20.10	20.20	0	5,032	0.00%
2020/08/21	0	0.00	15	19.45	19.55	-15	4,886	-0.31%
2020/08/20	15	19.43	4	19.39	18.85	11	4,963	0.22%
2020/08/19	3	20.63	8.1	21.16	20.90	-5.1	4,736	-0.11%
2020/08/18	0	0.00	16	19.22	19.80	-16	4,266	-0.38%
2020/08/17	1	19.20	2	19.25	18.80	-1	4,145	-0.02%
2020/08/14	1	18.15	2	18.00	18.75	-1	4,257	-0.02%
2020/08/13	2	18.20	0	0.00	18.10	2	4,284	0.05%
2020/08/12	1	18.80	0	0.00	18.70	1	4,213	0.02%
2020/08/11	0	0.00	1	18.00	18.00	-1	4,143	-0.02%
2020/08/07	5	18.30	7	17.93	17.90	-2	4,085	-0.05%
2020/08/06	0	0.00	1	17.80	17.90	-1	4,075	-0.02%
2020/08/03	2	17.80	0	0.00	17.80	2	4,062	0.05%
2020/07/30	1	17.05	0	0.00	17.00	1	4,092	0.02%
2020/07/28	0	0.00	16	16.60	16.55	-16	4,115	-0.39%
2020/07/27	0	0.00	5	17.50	17.00	-5	4,220	-0.12%
2020/07/24	16	17.88	18	17.45	17.45	-2	4,293	-0.05%
2020/07/23	16	18.00	16	17.90	18.00	0	4,284	0.00%
2020/07/22	8	18.20	8	18.00	18.05	0	4,288	0.00%
2020/07/21	0	0.00	2	17.75	17.80	-2	4,319	-0.05%
2020/07/20	9	17.16	8	17.40	17.45	1	4,313	0.02%
2020/07/17	9	17.74	0	0.00	17.30	9	4,292	0.21%
2020/07/16	8	17.85	9	17.60	17.70	-1	4,294	-0.02%
2020/07/15	1	18.30	0	0.00	17.65	1	4,287	0.02%
2020/07/14	0	0.00	7	17.75	17.70	-7	4,294	-0.16%
2020/07/10	0	0.00	3	17.85	17.60	-3	4,264	-0.07%
2020/07/08	3	19.07	4	18.86	18.70	-1	4,216	-0.02%
2020/07/07	4	18.20	0	0.00	18.05	4	4,145	0.10%
2020/07/06	10	19.10	0	0.00	18.80	10	4,142	0.24%
2020/07/03	2	18.95	17	18.99	19.20	-15	4,183	-0.36%
2020/07/02	4	18.50	6	18.53	18.60	-2	4,055	-0.05%
2020/07/01	8	19.01	3	19.37	18.65	5	3,990	0.13%
2020/06/30	16	18.43	69	17.96	18.60	-53	3,672	-1.44%
2020/06/29	61	16.38	5	17.01	16.95	56	3,300	1.70%
2020/06/23	2	16.05	0	0.00	16.05	2	3,208	0.06%
2020/06/19	2	16.45	0	0.00	16.20	2	3,221	0.06%
2020/06/12	6	16.27	0	0.00	16.25	6	3,320	0.18%
2020/06/08	14	17.39	10	17.13	17.05	4	3,396	0.12%
2020/05/28	6	16.55	12	16.25	16.20	-6	3,425	-0.18%
2020/05/27	10	16.80	5	16.74	16.75	5	3,387	0.15%
2020/05/26	0	0.00	1	16.05	15.95	-1	3,206	-0.03%
2020/05/25	4	16.25	4	16.05	16.05	0	3,187	0.00%
2020/05/22	1	16.15	0	0.00	16.05	1	3,160	0.03%
2020/05/21	2	16.25	4	16.70	16.65	-2	3,123	-0.06%
2020/05/20	0	0.00	14	15.48	16.15	-14	2,953	-0.47%
2020/05/18	2	14.85	0	0.00	14.75	2	2,856	0.07%
2020/05/15	4	14.95	0	0.00	14.85	4	2,849	0.14%
2020/05/13	1	15.55	0	0.00	15.55	1	2,913	0.03%
2020/05/11	4	16.09	4	16.15	16.10	0	2,905	0.00%
2020/05/08	3	15.92	3	16.03	15.80	0	2,869	0.00%
2020/05/07	0	0.00	11	15.74	15.70	-11	2,806	-0.39%
2020/05/06	4	15.60	6	15.76	15.70	-2	2,807	-0.07%
2020/05/05	1	15.70	1	15.50	15.45	0	2,781	0.00%
2020/05/04	1	15.45	0	0.00	15.45	1	2,765	0.04%
2020/04/30	10	16.12	6	16.02	15.80	4	2,776	0.14%
2020/04/29	5	15.35	4	15.85	15.85	1	2,673	0.04%
2020/04/28	0	0.00	2	14.50	14.45	-2	2,607	-0.08%
2020/04/27	0	0.00	1	14.25	14.15	-1	2,624	-0.04%
2020/04/24	1	14.05	1	14.05	14.15	0	2,632	0.00%
2020/04/23	2	13.60	0	0.00	13.65	2	2,656	0.08%
2020/04/20	0	0.00	1	13.70	13.80	-1	2,647	-0.04%
2020/04/17	3	13.82	4	14.34	13.70	-1	2,645	-0.04%
2020/04/16	1	13.90	0	0.00	14.10	1	2,579	0.04%
2020/04/15	2	14.10	1	14.25	14.10	1	2,565	0.04%
2020/04/14	2	14.15	2	14.13	14.10	0	2,568	0.00%
2020/04/13	1	13.90	0	0.00	14.00	1	2,557	0.04%
2020/04/09	7	14.11	1	14.15	13.85	6	2,617	0.23%
2020/04/08	33	13.42	32	14.30	14.30	1	2,552	0.04%
2020/04/07	0	0.00	1	12.60	13.00	-1	2,466	-0.04%
2020/04/06	0	0.00	7	12.30	12.35	-7	2,444	-0.29%
2020/03/31	1	12.60	1	12.40	12.40	0	2,451	0.00%
2020/03/26	2	12.18	4	12.23	12.50	-2	2,420	-0.08%
2020/03/25	11	12.65	0	0.00	12.45	11	2,416	0.46%
2020/03/24	0	0.00	2	12.40	12.25	-2	2,414	-0.08%
2020/03/20	1	11.85	0	0.00	12.00	1	2,506	0.04%
2020/03/19	0	0.00	10	11.20	11.15	-10	2,494	-0.40%
2020/03/18	0	0.00	3	11.60	11.60	-3	2,404	-0.12%
2020/03/16	10	12.20	1	11.95	11.15	9	2,229	0.40%
2020/03/13	1	12.55	0	0.00	12.30	1	2,162	0.05%
2020/03/12	0	0.00	4	14.60	13.65	-4	2,133	-0.19%
2020/03/11	1	15.75	23	15.51	15.15	-22	2,112	-1.04%
2020/03/10	24	15.42	2	15.35	15.50	22	2,095	1.05%
2020/03/09	0	0.00	20	15.50	15.40	-20	1,976	-1.01%
2020/03/06	0	0.00	2	16.60	16.30	-2	1,965	-0.10%
2020/03/05	1	16.70	0	0.00	16.70	1	1,966	0.05%
2020/03/04	2	16.63	0	0.00	16.60	2	1,946	0.10%
2020/03/03	23	16.55	13	16.63	16.70	10	1,944	0.51%
2020/03/02	1	15.15	1	15.75	15.75	0	1,904	0.00%
2020/02/27	2	16.05	0	0.00	15.60	2	2,040	0.10%
2020/02/25	4	16.08	0	0.00	16.25	4	2,029	0.20%
2020/02/21	2	16.65	0	0.00	16.60	2	2,025	0.10%
2020/02/20	0	0.00	2	16.85	16.70	-2	2,014	-0.10%
2020/02/19	4	16.83	2	16.90	16.85	2	2,026	0.10%
2020/02/18	2	16.68	0	0.00	16.70	2	2,026	0.10%
2020/02/17	0	0.00	10	16.60	16.55	-10	2,052	-0.49%
2020/02/14	16	17.35	0	0.00	16.95	16	2,048	0.78%
2020/02/13	1	16.70	2	16.55	16.90	-1	1,994	-0.05%
2020/02/06	2	17.00	2	16.78	16.75	0	2,075	0.00%
2020/02/03	0	0.00	1	15.90	15.80	-1	2,016	-0.05%
2020/01/31	2	17.95	0	0.00	17.15	2	1,975	0.10%
2020/01/30	8	17.61	1	17.75	17.60	7	1,960	0.36%
2020/01/20	1	19.55	2	19.50	19.55	-1	1,935	-0.05%
2020/01/17	0	0.00	3	19.82	19.70	-3	1,923	-0.16%
2020/01/16	3	19.10	1	19.20	19.10	2	1,832	0.11%
2020/01/09	0	0.00	0	19.15	19.10	0	1,935	0.00%
2020/01/08	2	19.05	0	0.00	19.00	2	1,974	0.10%
2020/01/03	22	20.75	0	0.00	20.25	22	2,010	1.09%
2019/12/31	0	0.00	2	20.30	20.20	-2	1,940	-0.10%
2019/12/27	0	0.00	1	20.30	20.15	-1	1,908	-0.05%
2019/12/20	1	20.15	0	0.00	20.00	1	2,001	0.05%
2019/12/18	3	20.25	7	20.48	20.45	-4	2,031	-0.20%
2019/12/17	0	0.00	2	20.00	19.90	-2	2,018	-0.10%
2019/12/10	2	19.55	0	0.00	19.45	2	2,111	0.09%
2019/12/06	0	0.00	3	19.70	19.45	-3	2,192	-0.14%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	3	19.02	0	0.00	19.20	3	2,805	0.11%
2019/11/28	2	19.90	0	0.00	19.90	2	2,901	0.07%
2019/11/27	2	20.25	0	0.00	20.00	2	2,957	0.07%
2019/11/26	3	20.30	6	20.38	20.10	-3	2,957	-0.10%
2019/11/20	1	19.30	0	0.00	19.30	1	2,994	0.03%
2019/11/18	0	0.00	1	19.65	19.70	-1	3,147	-0.03%
2019/11/15	1	19.20	0	0.00	19.10	1	3,213	0.03%
2019/11/11	2	20.15	0	0.00	19.95	2	3,625	0.06%
2019/11/08	0	0.00	1	20.90	20.90	-1	3,779	-0.03%
2019/11/06	0	0.00	1	20.50	20.90	-1	4,211	-0.02%
2019/11/05	1	20.45	0	0.00	20.30	1	4,253	0.02%
2019/11/04	1	20.25	0	0.00	20.25	1	4,369	0.02%
2019/10/23	3	21.08	4	21.36	21.30	-1	6,012	-0.02%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/18	0	0.00	2	20.99	20.80	-2	6,938	-0.03%
2019/10/17	0	0.00	0.1	21.00	21.00	-0.1	7,028	0.00%
2019/10/15	0	0.00	8	20.70	20.80	-8	7,441	-0.11%
2019/10/09	1	19.75	0	0.00	19.75	1	8,158	0.01%
2019/10/08	6	20.09	0	0.00	20.00	6	8,301	0.07%
2019/09/24	0	0.00	5	21.70	21.50	-5	8,981	-0.06%
2019/09/23	2	21.50	2	21.65	21.60	0	8,992	0.00%
2019/09/20	2	21.35	4	21.35	21.45	-2	9,075	-0.02%
2019/09/19	2	21.00	0	0.00	20.60	2	9,015	0.02%
2019/09/18	0	0.00	6	21.35	21.25	-6	9,003	-0.07%
2019/09/17	2	21.50	4	21.33	21.30	-2	9,031	-0.02%
2019/09/16	0	0.00	2	21.45	21.40	-2	9,156	-0.02%
2019/09/11	4	21.70	3	21.80	21.70	1	9,315	0.01%
2019/09/10	3	21.65	5	21.65	21.45	-2	9,316	-0.02%
2019/09/06	12	22.83	30	22.23	21.90	-18	9,289	-0.19%
2019/09/05	4	24.05	7	24.14	23.90	-3	9,024	-0.03%
2019/09/03	1	23.40	6	23.47	23.40	-5	9,117	-0.05%
2019/09/02	0	0.00	5	23.25	23.35	-5	9,293	-0.05%
2019/08/28	5	22.80	0	0.00	22.65	5	9,760	0.05%
2019/08/21	1	23.35	30	23.45	23.30	-29	10,069	-0.29%
2019/08/20	15	23.67	6	23.68	23.30	9	10,023	0.09%
2019/08/19	3	23.78	7	23.90	23.60	-4	10,087	-0.04%
2019/08/16	2	24.15	2	23.90	23.90	0	10,136	0.00%
2019/08/15	6	23.63	5	23.67	23.55	1	10,122	0.01%
2019/08/14	18	24.57	1	24.85	24.10	17	10,156	0.17%
2019/08/13	4	24.59	2	24.70	24.55	2	10,196	0.02%
2019/08/12	5	25.13	11	24.92	25.20	-6	10,248	-0.06%
2019/08/08	32	24.19	14	24.20	24.20	18	10,145	0.18%
2019/08/07	12	23.88	1	23.40	23.40	11	10,179	0.11%
2019/08/06	15	22.69	4	22.93	23.80	11	10,275	0.11%
2019/08/05	7	23.61	0	0.00	23.40	7	10,442	0.07%
2019/08/02	8	24.01	4	24.15	24.20	4	10,482	0.04%
2019/08/01	8	24.85	5	24.93	24.75	3	10,520	0.03%
2019/07/31	9	24.99	15	25.03	25.15	-6	10,606	-0.06%
2019/07/30	29	24.52	8	24.44	24.50	21	10,724	0.20%
2019/07/29	2	25.85	9	25.71	25.45	-7	10,701	-0.07%
2019/07/26	2	24.65	0	0.00	25.00	2	10,917	0.02%
2019/07/25	49	25.46	25	25.72	24.85	24	10,930	0.22%
2019/07/24	20	24.95	26	25.13	25.20	-6	10,584	-0.06%
2019/07/23	44	24.31	24	24.41	25.30	20	10,457	0.19%
2019/07/22	1	23.30	3	23.60	23.55	-2	10,439	-0.02%
2019/07/19	1	23.30	32	23.30	23.20	-31	10,781	-0.29%
2019/07/18	9	23.73	6	23.88	23.20	3	10,979	0.03%
2019/07/17	11	23.72	32	24.19	24.60	-21	11,513	-0.18%
2019/07/16	16	23.39	8	23.56	23.95	8	11,728	0.07%
2019/07/15	28	23.89	39	23.91	23.80	-11	11,692	-0.09%
2019/07/12	3	22.53	12	22.74	23.00	-9	11,601	-0.08%
2019/07/11	1	22.25	0	0.00	22.20	1	11,660	0.01%
2019/07/09	2	21.75	2	21.80	21.95	0	12,431	0.00%
2019/07/08	5	21.90	2	22.10	21.80	3	12,696	0.02%
2019/07/05	2	22.15	1	22.10	22.05	1	13,022	0.01%
2019/07/04	10	22.15	0	0.00	22.10	10	13,018	0.08%
2019/07/03	4	22.55	0	0.00	22.20	4	12,998	0.03%
2019/07/02	3	22.90	0.1	23.00	23.00	2.9	13,012	0.02%
2019/07/01	16	22.99	24	23.09	23.20	-8	12,990	-0.06%
2019/06/28	0	0.00	29	22.10	22.05	-29	13,016	-0.22%
2019/06/27	2	22.25	0	0.00	22.10	2	13,091	0.02%
2019/06/26	0	0.00	20	21.55	21.95	-20	13,095	-0.15%
2019/06/25	33	22.25	1	21.80	21.70	32	13,071	0.24%
2019/06/24	0	0.00	6	21.95	21.95	-6	13,025	-0.05%
2019/06/21	8	22.35	0	0.00	21.90	8	12,986	0.06%
2019/06/20	0	0.00	20	22.77	22.65	-20	12,853	-0.16%
2019/06/19	16.1	22.35	0	0.00	22.45	16.1	12,779	0.13%
2019/06/18	1	21.95	1	21.90	21.90	0	12,754	0.00%
2019/06/14	4	22.33	3	22.00	22.00	1	12,645	0.01%
2019/06/13	4	22.95	0	0.00	22.60	4	12,537	0.03%
2019/06/12	7	23.33	0	0.00	23.10	7	12,451	0.06%
2019/06/11	6	23.48	4	23.53	23.50	2	12,353	0.02%
2019/06/10	8	23.23	9	23.44	23.80	-1	12,185	-0.01%
2019/06/06	7	22.50	2	22.75	22.75	5	11,932	0.04%
2019/06/05	3	22.57	1	22.95	22.30	2	11,846	0.02%
2019/06/04	19	22.81	21	22.93	22.75	-2	11,667	-0.02%
2019/06/03	4	22.18	4	22.33	22.40	0	11,335	0.00%
2019/05/31	18	22.30	9	22.17	22.00	9	11,230	0.08%
2019/05/30	3	21.62	3	21.72	21.30	0	10,963	0.00%
2019/05/29	4	21.29	4	21.58	21.45	0	10,887	0.00%
2019/05/28	3	21.15	8	21.38	21.40	-5	10,807	-0.05%
2019/05/27	1	20.90	1	21.00	21.00	0	10,773	0.00%
2019/05/24	6	21.18	4	21.71	20.90	2	10,761	0.02%
2019/05/23	4	21.15	0	0.00	20.70	4	10,643	0.04%
2019/05/22	1	22.20	1	21.70	21.70	0	10,501	0.00%
2019/05/21	7	22.02	0	0.00	22.40	7	10,428	0.07%
2019/05/20	13	20.95	4	21.83	22.05	9	10,295	0.09%
2019/05/17	12	22.72	2	22.60	21.90	10	10,078	0.10%
2019/05/16	4	23.40	8	23.55	23.05	-4	9,818	-0.04%
2019/05/15	8	22.62	1	22.65	22.70	7	9,560	0.07%
2019/05/14	1	21.75	5	21.83	22.45	-4	9,414	-0.04%
2019/05/13	5	21.10	0	0.00	21.25	5	9,224	0.05%
2019/05/10	2	23.25	0	0.00	22.55	2	8,939	0.02%
2019/05/09	3	23.00	0	0.00	23.00	3	8,785	0.03%
2019/05/08	7	23.89	0	0.00	23.80	7	8,596	0.08%
2019/05/07	12	24.43	1	24.55	23.60	11	8,399	0.13%
2019/05/06	2	23.20	7	23.39	24.05	-5	8,129	-0.06%
2019/05/03	19	23.69	33	23.73	23.95	-14	7,886	-0.18%
2019/05/02	3	22.57	6	22.33	22.50	-3	7,352	-0.04%
2019/04/30	1	22.85	0	0.00	23.05	1	7,161	0.01%
2019/04/29	16	22.97	9	22.36	22.60	7	7,013	0.10%
2019/04/26	5	24.72	1	23.45	23.30	4	6,700	0.06%
2019/04/25	5	25.15	0	0.00	25.85	5	6,242	0.08%
2019/04/24	2	25.40	11	25.49	25.30	-9	5,811	-0.15%
2019/04/23	18	25.20	11.1	25.15	25.90	6.9	5,533	0.13%
2019/04/22	2	24.68	4.1	24.75	24.75	-2.1	4,816	-0.04%
2019/04/19	1	22.60	2	22.35	22.50	-1	4,435	-0.02%
2019/04/18	12	22.91	6	22.63	22.65	6	4,305	0.14%
2019/04/17	26	21.96	3	21.70	22.00	23	3,889	0.59%
2019/04/16	20	22.50	26	21.75	21.60	-6	3,652	-0.16%
2019/04/15	2	22.05	38	22.01	22.10	-36	3,007	-1.20%
2019/04/12	5	19.14	0	0.00	20.10	5	2,737	0.18%
2019/04/11	13	18.56	14	18.99	18.85	-1	2,404	-0.04%
2019/04/10	0	0.00	3	17.50	17.40	-3	2,024	-0.15%
2019/04/09	3	17.00	0	0.00	17.00	3	1,978	0.15%
2019/04/08	3	17.35	13	17.99	17.40	-10	1,925	-0.52%
2019/04/03	15	17.43	23	17.26	17.55	-8	1,775	-0.45%
2019/04/02	12	17.29	29	17.10	17.35	-17	1,646	-1.03%
2019/04/01	4	15.78	14	15.48	16.05	-10	1,341	-0.75%
2019/03/29	15	15.06	2	15.05	15.40	13	1,216	1.07%
2019/03/27	0	0.00	10	14.55	14.55	-10	1,081	-0.92%
2019/03/25	4	14.25	0	0.00	14.20	4	1,040	0.38%
2019/03/22	1	14.70	2	14.40	14.70	-1	1,028	-0.10%
2019/03/21	2	14.50	2	14.45	14.50	0	973	0.00%
2019/03/20	0	0.00	10	13.90	13.95	-10	922	-1.08%
2019/03/19	0	0.00	1	13.80	13.85	-1	927	-0.11%
2019/03/18	10	13.73	0	0.00	13.75	10	923	1.08%
2019/03/13	20	14.00	0	0.00	14.00	20	897	2.23%
2019/03/06	0	14.10	0	0.00	13.90	0	897	0.00%
2019/03/04	0	13.90	0	0.00	13.95	0	887	0.00%
2019/02/27	0	14.10	0	0.00	14.15	0	880	0.00%
2019/02/22	3	14.30	0	0.00	14.50	3	822	0.36%
2019/02/21	0	0.00	1	13.95	14.00	-1	784	-0.13%
2019/02/20	1	14.20	0	0.00	13.90	1	774	0.13%
2019/02/15	0	0.00	10	13.60	13.65	-10	743	-1.35%
2019/01/15	10	14.65	2	14.50	14.55	8	623	1.28%
2019/01/14	2	14.70	21	14.70	14.50	-19	596	-3.18%
2019/01/11	33	14.25	30	14.05	14.20	3	523	0.57%
2019/01/10	18	13.99	0	0.00	14.05	18	464	3.87%
2019/01/03	0.4	12.55	0	0.00	12.45	0.4	360	0.12%
2018/12/27	0	0.00	1	12.45	12.45	-1	366	-0.27%
2018/12/21	1	12.15	0	0.00	12.40	1	370	0.27%
2018/11/28	0	0.00	10	12.45	12.40	-10	320	-3.12%
2018/11/23	0	0.00	1	12.10	12.15	-1	355	-0.28%
2018/11/20	1	12.00	0	0.00	12.00	1	348	0.29%
2018/10/11	10	9.99	0	0.00	9.95	10	407	2.45%
2018/06/26	0	0.00	2	13.80	13.80	-2	414	-0.48%
2018/03/28	1	14.30	0	0.00	14.05	1	935	0.11%
2018/03/21	0	14.65	1	14.65	14.75	-1	991	-0.10%
2018/03/16	0	0.00	6	14.93	14.95	-6	1,000	-0.60%
2018/03/15	6	15.07	0	0.00	15.05	6	991	0.61%
2018/02/26	0	15.00	0	0.00	14.95	0	1,019	0.00%
2018/02/21	0	0.00	5	14.99	14.85	-5	1,013	-0.49%
2018/02/09	2	14.30	3	14.37	14.35	-1	1,005	-0.10%
2018/02/06	5	14.72	1	14.50	14.30	4	1,002	0.40%
2018/01/31	0	0.00	18	15.28	15.45	-18	958	-1.88%
2018/01/30	0	0.00	8	14.85	14.85	-8	938	-0.85%
2018/01/29	5	14.76	0	0.00	14.75	5	936	0.53%
2018/01/26	7	15.00	0	0.00	14.95	7	927	0.75%
2018/01/25	6	15.34	0	0.00	15.20	6	918	0.65%
2018/01/23	0	0.00	5	15.50	15.35	-5	910	-0.55%
2018/01/22	0	0.00	21	15.62	15.75	-21	906	-2.32%
2018/01/18	46	15.92	12	16.00	15.75	34	886	3.83%
2018/01/17	6	15.25	0	0.00	15.25	6	833	0.72%
2018/01/16	11	15.43	0	0.00	15.30	11	826	1.33%
2018/01/10	0	0.00	2	15.75	15.55	-2	801	-0.25%
2018/01/09	1	15.70	0	0.00	15.70	1	808	0.12%
2018/01/08	2	16.13	1	16.50	16.00	1	829	0.12%
2018/01/05	1	15.85	0	0.00	16.10	1	782	0.13%
2018/01/04	4	16.33	9	16.18	16.25	-5	759	-0.66%
2018/01/03	3	15.48	13	15.52	15.65	-10	662	-1.51%