合勤控 (3704)-元大-南投券商分點個股進出

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
38.50
漲跌
▲0.10
漲幅
+0.26%
成交量
983張
產業
上市通信網路類股
506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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/12/16	1	38.80	0	0.00	38.40	1	2,809	0.04%
2024/12/13	0	0.00	3	39.70	39.65	-3	2,811	-0.11%
2024/12/11	0	0.00	0	39.90	39.75	0	2,796	0.00%
2024/12/06	0	43.50	2	43.90	43.15	-2	2,658	-0.07%
2024/12/05	3	41.93	0	0.00	41.85	3	2,532	0.12%
2024/12/04	7	42.99	3	43.32	42.75	4	2,509	0.16%
2024/12/03	1	42.10	0	0.00	41.60	1	2,448	0.04%
2024/11/27	0.1	40.10	0	0.00	39.50	0.1	2,428	0.00%
2024/11/26	0.5	40.30	0	0.00	40.50	0.5	2,415	0.02%
2024/11/25	4	40.89	2	39.50	41.10	2	2,399	0.08%
2024/11/21	3	38.47	0	38.85	38.70	3	2,348	0.13%
2024/11/19	1	37.40	2	39.25	40.25	-1	2,300	-0.04%
2024/11/18	2	39.80	3	39.00	39.15	-1	2,196	-0.05%
2024/11/15	1	42.95	2	41.93	42.95	-1	2,116	-0.05%
2024/11/12	1	40.95	0	0.00	40.80	1	1,991	0.05%
2024/11/11	1	42.60	0	0.00	41.95	1	1,963	0.05%
2024/11/08	1	40.70	0	40.30	40.35	1	1,916	0.05%
2024/11/05	1	42.70	1	42.20	42.15	0	1,831	0.00%
2024/11/01	0	0.00	1	42.20	42.70	-1	1,822	-0.05%
2024/10/30	3	42.82	7	43.29	41.90	-4	1,753	-0.23%
2024/10/28	0	0.00	4	41.28	40.00	-4	1,428	-0.28%
2024/10/25	0	40.60	0	0.00	40.80	0	1,313	0.00%
2024/10/24	2	38.80	2	39.35	38.60	0	1,229	0.00%
2024/10/23	3	38.60	3	38.70	39.60	0	1,161	0.00%
2024/10/22	0	0.00	1	35.75	36.15	-1	1,088	-0.09%
2024/10/21	0	0.00	7	34.74	35.75	-7	1,128	-0.62%
2024/10/17	1	36.60	0	0.00	36.30	1	1,135	0.09%
2024/10/16	0	0.00	10	35.70	36.95	-10	1,184	-0.84%
2024/10/14	12	35.25	0	0.00	35.70	12	1,160	1.03%
2024/10/08	7	37.10	2	38.03	36.95	5	1,140	0.44%
2024/09/30	2	37.15	7	37.29	37.25	-5	1,157	-0.43%
2024/09/26	2	37.88	0	0.00	37.65	2	1,215	0.16%
2024/09/10	0	0.00	1	37.70	36.80	-1	1,198	-0.08%
2024/09/06	0	0.00	2	36.85	36.80	-2	1,200	-0.17%
2024/09/05	0	0.00	1	37.25	37.20	-1	1,205	-0.08%
2024/09/03	0	0.00	2	40.20	39.25	-2	1,186	-0.17%
2024/08/26	0	0.00	2	36.35	36.50	-2	1,144	-0.17%
2024/08/19	1	35.75	0	0.00	35.75	1	1,290	0.08%
2024/08/07	0	0.00	2	34.03	34.65	-2	1,575	-0.13%
2024/08/06	0	0.00	1	30.90	31.55	-1	1,583	-0.06%
2024/08/05	5	33.48	0	0.00	33.15	5	1,562	0.32%
2024/08/02	1	36.80	0	0.00	36.80	1	1,553	0.06%
2024/07/30	2	35.35	0	0.00	36.50	2	1,647	0.12%
2024/07/26	0	36.85	0	0.00	36.95	0	1,659	0.00%
2024/07/22	2	36.65	2	37.00	37.15	0	1,687	0.00%
2024/07/17	12	41.13	11	40.34	40.35	1	1,636	0.06%
2024/07/11	6	40.17	0	0.00	40.00	6	1,714	0.35%
2024/07/08	1	39.80	0	0.00	40.15	1	1,791	0.06%
2024/07/02	2	40.43	0	0.00	40.60	2	1,897	0.11%
2024/06/20	0	0.00	9	40.30	40.45	-9	2,855	-0.32%
2024/06/19	0	0.00	0.2	40.10	40.15	-0.2	3,134	0.00%
2024/06/18	0	0.00	0	40.15	40.20	0	3,474	0.00%
2024/06/17	0	0.00	5.1	40.50	40.45	-5.1	3,631	-0.14%
2024/06/14	0	0.00	0.1	40.00	39.95	-0.1	3,696	0.00%
2024/06/12	0	0.00	0.1	39.45	39.60	-0.1	3,814	0.00%
2024/06/11	9	40.06	0	0.00	39.70	9	3,910	0.23%
2024/06/07	2	40.65	0.1	40.65	40.70	1.9	4,000	0.05%
2024/06/06	0	0.00	0.1	40.20	40.20	-0.1	4,033	0.00%
2024/06/05	9	40.81	2	40.55	40.60	7	4,028	0.17%
2024/06/04	2	41.25	1.1	41.21	41.30	0.9	4,030	0.02%
2024/05/31	0	0.00	1.1	41.98	41.40	-1.1	4,064	-0.03%
2024/05/29	3	42.70	0	0.00	42.15	3	4,103	0.07%
2024/05/28	1.1	41.80	4.1	42.00	41.95	-3	4,077	-0.07%
2024/05/27	0	0.00	1.1	41.75	41.75	-1.1	4,087	-0.03%
2024/05/24	1.1	41.40	5	41.40	41.45	-3.9	4,100	-0.10%
2024/05/23	0	0.00	1	42.20	41.90	-1	4,078	-0.02%
2024/05/22	0	0.00	6.1	42.56	42.75	-6.1	4,049	-0.15%
2024/05/21	0	0.00	1	41.45	42.10	-1	4,007	-0.02%
2024/05/17	3	40.20	0.1	40.32	40.30	2.9	3,940	0.07%
2024/05/16	2	40.50	0.1	40.80	40.35	1.9	3,964	0.05%
2024/05/15	1	40.40	0	0.00	40.35	1	4,076	0.02%
2024/05/14	0	0.00	1	39.70	40.15	-1	4,095	-0.02%
2024/05/13	2	39.05	0	0.00	39.25	2	4,094	0.05%
2024/05/10	1	39.25	1	39.20	39.25	0	4,118	0.00%
2024/05/09	5	39.28	0.1	39.35	39.10	4.9	4,131	0.12%
2024/05/08	0	0.00	0.1	39.80	39.85	-0.1	4,135	0.00%
2024/05/07	4	39.66	1.1	39.69	39.70	2.9	4,123	0.07%
2024/05/06	0	0.00	0.1	40.75	40.60	-0.1	4,068	0.00%
2024/05/03	4	40.75	0	0.00	40.65	4	4,066	0.10%
2024/05/02	1	41.50	1	41.30	41.35	0	4,047	0.00%
2024/04/29	1	41.45	0	0.00	41.45	1	4,059	0.02%
2024/04/25	5	40.95	1	41.40	40.85	4	4,048	0.10%
2024/04/24	2	42.03	0	0.00	42.15	2	4,034	0.05%
2024/04/19	1	41.20	0	0.00	41.60	1	4,028	0.02%
2024/04/18	0	0.00	3	42.47	42.30	-3	4,017	-0.07%
2024/04/17	2	43.10	0	0.00	43.25	2	3,999	0.05%
2024/04/15	3	45.28	0	0.00	45.00	3	3,975	0.08%
2024/04/12	0	0.00	2	46.19	46.05	-2	3,967	-0.05%
2024/04/11	1	46.05	0	0.00	45.80	1	3,955	0.03%
2024/04/10	2	47.10	0	0.00	46.60	2	3,956	0.05%
2024/04/08	5	47.83	0.2	47.75	47.60	4.8	3,932	0.12%
2024/04/03	0	0.00	1	46.20	47.60	-1	3,890	-0.03%
2024/04/01	13	47.51	4	47.18	47.00	9	3,867	0.23%
2024/03/29	15	47.23	1	47.50	46.65	14	3,756	0.37%
2024/03/28	7	49.80	5	49.73	48.00	2	3,645	0.05%
2024/03/27	0	46.80	0	0.00	49.35	0	3,444	0.00%
2024/03/26	0	47.25	0	46.20	46.05	0	3,353	0.00%
2024/03/25	3	49.08	0	47.90	47.60	3	3,316	0.09%
2024/03/22	3	50.80	4	51.22	49.70	-1	3,287	-0.03%
2024/03/21	3.2	50.77	23.1	50.54	50.10	-19.8	3,078	-0.64%
2024/03/20	3	48.48	3	49.21	48.05	0	2,792	0.00%
2024/03/19	1	46.81	1	48.00	47.45	0	2,750	0.00%
2024/03/18	0	46.50	2	46.60	47.65	-2	2,876	-0.07%
2024/03/15	0	0.00	2	47.75	47.30	-2	2,880	-0.07%
2024/03/14	2	47.75	3	48.33	47.70	-1	2,908	-0.03%
2024/03/13	2	48.00	0	0.00	48.00	2	2,830	0.07%
2024/03/12	0	0.00	1	46.60	46.70	-1	2,769	-0.04%
2024/03/08	0	0.00	6.5	44.43	44.45	-6.5	2,836	-0.23%
2024/03/07	0	0.00	1	45.00	44.80	-1	2,953	-0.03%
2024/03/04	1	46.40	1	46.05	46.40	0	3,660	0.00%
2024/03/01	1	45.40	0	45.70	45.60	1	3,674	0.03%
2024/02/27	0	0.00	2	45.10	45.10	-2	3,904	-0.05%
2024/02/26	0	0.00	1	46.55	46.25	-1	3,920	-0.03%
2024/02/23	1	46.20	1	46.06	46.05	0	3,947	0.00%
2024/02/22	4	46.60	4	46.65	46.55	0	3,967	0.00%
2024/02/21	1	46.80	1	47.30	46.50	0	4,000	0.00%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	3	46.80	2	45.65	47.00	1	3,987	0.03%
2024/02/16	6	43.86	4	43.95	44.70	2	3,988	0.05%
2024/01/31	6	47.88	0	0.00	47.75	6	4,120	0.15%
2024/01/24	0	0.00	15	50.00	49.25	-15	5,089	-0.29%
2024/01/23	0	0.00	1	49.90	49.95	-1	5,438	-0.02%
2024/01/22	0	0.00	6	49.63	49.40	-6	5,630	-0.11%
2024/01/19	1	48.75	2	48.60	48.75	-1	5,996	-0.02%
2024/01/18	2.5	48.17	0	0.00	48.10	2.5	6,275	0.04%
2024/01/15	0	0.00	2	48.80	49.00	-2	7,196	-0.03%
2024/01/12	1	48.00	0	0.00	48.00	1	7,356	0.01%
2024/01/11	0	0.00	1	48.50	48.90	-1	7,666	-0.01%
2024/01/10	2	48.30	0.5	48.00	47.80	1.5	7,894	0.02%
2024/01/09	3	48.47	0	0.00	48.25	3	8,045	0.04%
2024/01/08	2	48.98	6	48.95	49.00	-4	8,052	-0.05%
2024/01/04	7.7	49.28	2	49.20	49.15	5.7	8,104	0.07%
2024/01/02	1	50.50	0	0.00	50.40	1	8,119	0.01%
2023/12/28	2	50.60	0	0.00	50.50	2	8,219	0.02%
2023/12/27	3	51.03	2	51.10	50.70	1	8,249	0.01%
2023/12/25	6	50.52	3	50.93	50.30	3	8,371	0.04%
2023/12/21	5	50.60	0	0.00	50.50	5	8,439	0.06%
2023/12/20	1	52.50	2	51.65	52.00	-1	8,398	-0.01%
2023/12/19	9	50.67	1.1	51.00	50.90	7.9	8,363	0.09%
2023/12/18	2	53.35	1	54.80	52.70	1	8,309	0.01%
2023/12/15	2	54.10	1	53.70	53.10	1	8,299	0.01%
2023/12/14	22	54.26	1.1	54.59	54.50	20.9	8,327	0.25%
2023/12/13	3.1	54.51	5	54.40	54.50	-1.9	8,395	-0.02%
2023/12/12	2	53.55	5	53.10	52.70	-3	8,449	-0.04%
2023/12/11	2	53.55	1	53.60	53.50	1	8,671	0.01%
2023/12/08	1	51.80	0	0.00	51.80	1	8,948	0.01%
2023/12/07	2	52.45	0	0.00	51.90	2	9,357	0.02%
2023/12/06	1	53.80	0	0.00	52.80	1	9,495	0.01%
2023/12/04	6	54.25	7	54.76	54.00	-1	10,200	-0.01%
2023/12/01	4.1	54.37	3	54.63	53.90	1.1	10,257	0.01%
2023/11/30	4	54.90	8.2	55.19	56.00	-4.2	10,021	-0.04%
2023/11/29	1	52.90	3	53.70	54.10	-2	9,771	-0.02%
2023/11/27	6.2	52.39	5.1	52.02	51.60	1.1	9,608	0.01%
2023/11/24	11	51.34	6	51.47	52.40	5	9,529	0.05%
2023/11/21	0	0.00	6	50.87	50.50	-6	9,434	-0.06%
2023/11/20	2	50.60	3	50.50	50.90	-1	9,467	-0.01%
2023/11/17	1	49.40	0	0.00	49.95	1	9,524	0.01%
2023/11/16	2	49.55	0	0.00	49.55	2	9,555	0.02%
2023/11/15	1	49.75	0	0.00	49.75	1	9,636	0.01%
2023/11/14	5	50.16	1	50.40	50.40	4	9,847	0.04%
2023/11/10	0.1	48.90	0	0.00	49.00	0.1	9,861	0.00%
2023/11/09	2.4	50.22	3	50.75	49.65	-0.7	9,814	-0.01%
2023/11/08	1	51.90	2	52.10	51.90	-1	9,719	-0.01%
2023/11/07	2.1	52.39	3.1	52.35	51.80	-1.1	9,737	-0.01%
2023/11/06	6.4	54.63	4	54.80	53.50	2.4	9,628	0.02%
2023/11/03	1	55.00	3	54.47	54.20	-2	9,586	-0.02%
2023/11/02	12	55.07	9	54.93	54.50	3	9,547	0.03%
2023/11/01	5	53.22	8	53.59	53.60	-3	9,320	-0.03%
2023/10/31	13.4	55.19	12	55.35	54.60	1.4	9,116	0.02%
2023/10/30	3	54.60	1	54.50	54.50	2	8,906	0.02%
2023/10/27	6	53.74	7	54.28	54.20	-1	8,926	-0.01%
2023/10/26	4	53.05	3	53.40	53.20	1	8,793	0.01%
2023/10/25	14.1	54.50	14.2	54.59	53.80	-0.1	8,600	0.00%
2023/10/24	5	51.84	17	52.00	52.30	-12	8,070	-0.15%
2023/10/23	1	50.50	8	50.76	49.70	-7	7,970	-0.09%
2023/10/20	2	51.40	2	51.55	51.10	0	7,969	0.00%
2023/10/19	8	50.65	1	50.80	51.70	7	7,973	0.09%
2023/10/18	12	48.91	12	49.51	49.15	0	7,759	0.00%
2023/10/17	3	48.83	3	49.10	47.80	0	7,642	0.00%
2023/10/16	0.1	46.45	0	0.00	46.35	0.1	7,756	0.00%
2023/10/12	5	47.70	6	47.78	47.70	-1	8,758	-0.01%
2023/10/06	6	49.14	2	49.65	49.10	4	9,802	0.04%
2023/10/05	7	50.44	0	0.00	50.10	7	10,094	0.07%
2023/10/04	0.1	48.50	0	0.00	48.30	0.1	10,295	0.00%
2023/10/03	1	49.10	0.1	49.80	49.00	0.9	10,417	0.01%
2023/10/02	1	50.00	0	0.00	50.50	1	10,622	0.01%
2023/09/28	1	50.00	2	49.65	50.00	-1	10,858	-0.01%
2023/09/27	0.1	48.50	0	0.00	48.40	0.1	11,149	0.00%
2023/09/26	1	50.40	3	50.80	50.10	-2	11,794	-0.02%
2023/09/25	2	50.95	2	50.95	50.70	0	12,374	0.00%
2023/09/22	0	49.95	1	50.20	50.40	-1	13,059	-0.01%
2023/09/21	1	49.90	0	0.00	49.20	1	13,266	0.01%
2023/09/20	1	50.00	0.1	50.20	50.20	0.9	13,266	0.01%
2023/09/19	5	51.58	5.2	51.14	51.00	-0.2	13,223	0.00%
2023/09/18	1	51.70	1.1	52.93	51.70	-0.1	13,148	0.00%
2023/09/15	5	52.74	3	53.63	52.80	2	12,973	0.02%
2023/09/14	7	55.36	18.7	55.65	54.50	-11.7	12,763	-0.09%
2023/09/13	36.1	55.27	28	53.76	54.50	8.1	12,510	0.06%
2023/09/12	11.1	54.94	21.1	53.67	55.50	-10	12,206	-0.08%
2023/09/11	10	52.30	11	52.49	51.80	-1	11,812	-0.01%
2023/09/08	5	52.04	22	52.40	52.20	-17	11,697	-0.15%
2023/09/07	72.1	52.02	38	52.37	52.00	34.1	11,481	0.30%
2023/09/06	4	49.23	6	49.93	50.30	-2	10,955	-0.02%
2023/09/05	4	48.30	2.2	48.31	48.15	1.8	10,788	0.02%
2023/09/04	2	45.88	3	46.07	46.55	-1	10,760	-0.01%
2023/09/01	0	47.00	6	46.95	46.95	-6	10,780	-0.06%
2023/08/31	0	0.00	0	47.20	47.40	0	10,798	0.00%
2023/08/30	0.1	46.85	0	0.00	46.80	0.1	10,810	0.00%
2023/08/29	0.1	46.70	0	0.00	46.65	0.1	10,861	0.00%
2023/08/28	0	0.00	4.1	46.10	45.85	-4.1	10,939	-0.04%
2023/08/25	0	0.00	1	47.45	47.05	-1	11,119	-0.01%
2023/08/24	1	48.85	5	48.91	48.80	-4	11,390	-0.04%
2023/08/23	10.1	49.01	2	48.68	48.25	8.1	11,415	0.07%
2023/08/22	3.1	47.93	4	48.22	47.90	-0.9	11,388	-0.01%
2023/08/21	6	47.77	5	47.14	46.95	1	11,404	0.01%
2023/08/18	17	48.41	15	46.82	46.80	2	11,447	0.02%
2023/08/17	3	51.27	2	51.80	52.00	1	11,238	0.01%
2023/08/16	9	49.00	9	49.26	49.30	0	11,180	0.00%
2023/08/14	6	49.08	9	48.92	49.00	-3	11,502	-0.03%
2023/08/11	5	49.91	3	50.32	50.00	2	11,680	0.02%
2023/08/10	10	50.54	5	50.52	50.40	5	11,659	0.04%
2023/08/09	0	52.30	0	52.30	51.80	0	11,666	0.00%
2023/08/08	0	0.00	2	51.40	51.60	-2	11,701	-0.02%
2023/08/07	4	51.15	4	51.50	51.10	0	11,727	0.00%
2023/08/04	6	50.03	7.3	50.32	50.70	-1.2	11,766	-0.01%
2023/08/02	2	51.00	1	51.90	51.50	1	11,735	0.01%
2023/08/01	14	54.27	4	54.38	53.00	10	11,710	0.09%
2023/07/31	8	54.45	3	55.90	54.00	5	11,505	0.04%
2023/07/28	3	53.57	2	53.60	53.50	1	11,278	0.01%
2023/07/27	14	55.42	7	54.89	54.40	7	11,219	0.06%
2023/07/26	6	55.70	2	54.90	54.80	4	11,207	0.04%
2023/07/25	4.1	56.40	3.1	56.80	55.80	1	11,333	0.01%
2023/07/24	1	57.10	0	57.89	56.70	1	11,244	0.01%
2023/07/21	2	57.60	7	57.50	57.60	-5	11,102	-0.04%
2023/07/20	4.1	59.14	5	59.30	59.10	-0.9	11,050	-0.01%
2023/07/19	17	60.89	8	60.34	59.30	9	10,975	0.08%
2023/07/18	30	64.20	25.1	63.02	62.00	4.9	10,892	0.05%
2023/07/17	36.2	64.72	30.1	64.25	65.70	6.1	10,605	0.06%
2023/07/14	15	60.39	10	61.11	61.80	5	10,948	0.05%
2023/07/13	5.1	57.06	14	57.91	57.30	-9	10,666	-0.08%
2023/07/12	12.1	56.14	6.1	55.32	55.00	6	10,168	0.06%
2023/07/11	10.1	55.22	10.2	55.07	55.70	-0.1	9,857	0.00%
2023/07/10	6	54.05	6	53.68	53.80	0	9,630	0.00%
2023/07/07	6.2	54.60	11	54.57	54.10	-4.8	9,521	-0.05%
2023/07/06	9.1	55.50	9.2	55.64	55.70	-0.1	9,299	0.00%
2023/07/05	13	54.75	40.3	55.20	54.70	-27.3	9,021	-0.30%
2023/07/04	49.3	52.60	58.5	53.44	53.60	-9.2	8,640	-0.11%
2023/07/03	19.1	48.55	11.2	49.90	51.10	7.9	7,928	0.10%
2023/06/30	28.3	46.60	44.9	46.47	46.50	-16.6	7,340	-0.23%
2023/06/29	8	43.37	15	43.53	43.30	-7	6,640	-0.11%
2023/06/28	12.1	41.74	4	41.35	41.40	8.1	6,404	0.13%
2023/06/27	21	40.60	4	40.83	40.35	17	6,381	0.27%
2023/06/21	5	41.55	3	41.60	41.70	2	6,468	0.03%
2023/06/20	1	41.95	5	41.90	41.40	-4	6,494	-0.06%
2023/06/19	5	42.80	0	0.00	42.25	5	6,502	0.08%
2023/06/16	3	42.42	3	42.95	43.00	0	6,511	0.00%
2023/06/15	1	42.45	0	0.00	42.45	1	6,480	0.02%
2023/06/14	30	42.70	1	42.65	42.70	29	6,485	0.45%
2023/06/13	1	41.60	2	42.05	41.55	-1	6,601	-0.02%
2023/06/12	4	41.65	21	41.70	41.60	-17	6,607	-0.26%
2023/06/08	0	0.00	1	41.55	41.50	-1	6,758	-0.01%
2023/06/07	0	0.00	20.3	42.24	42.30	-20.3	6,742	-0.30%
2023/06/06	5	42.81	1	42.70	42.65	4	6,759	0.06%
2023/06/05	0	0.00	2	43.70	43.40	-2	6,761	-0.03%
2023/06/02	0	0.00	1	43.05	43.05	-1	6,782	-0.01%
2023/06/01	6	43.46	2	43.60	43.55	4	6,780	0.06%
2023/05/31	3	44.72	1	44.60	44.50	2	6,732	0.03%
2023/05/30	37	44.81	25.2	44.88	45.20	11.8	6,569	0.18%
2023/05/29	2	43.45	20.9	43.43	43.85	-18.9	6,305	-0.30%
2023/05/26	10	42.50	25	42.55	42.20	-15	6,247	-0.24%
2023/05/25	46	43.41	22	43.60	43.25	24	6,220	0.39%
2023/05/24	30	43.38	51	43.42	43.85	-21	6,208	-0.34%
2023/05/23	17	42.94	5	42.78	42.85	12	6,152	0.20%
2023/05/22	0	42.60	15	42.63	42.70	-15	6,191	-0.24%
2023/05/19	0	0.00	9	42.75	41.90	-9	6,263	-0.14%
2023/05/18	13	42.92	7.1	43.57	42.95	5.9	6,295	0.09%
2023/05/17	14	42.82	10	42.28	42.95	4	6,108	0.07%
2023/05/16	0	0.00	1	40.90	41.25	-1	6,065	-0.02%
2023/05/15	1	40.75	3	40.40	40.80	-2	6,372	-0.03%
2023/05/12	0	0.00	0	40.63	41.35	0	6,350	0.00%
2023/05/11	23	39.80	1	39.35	39.25	22	6,319	0.35%
2023/05/10	4	40.70	5	40.75	40.40	-1	6,304	-0.02%
2023/05/09	7	40.61	0	0.00	39.90	7	6,282	0.11%
2023/05/08	76	41.38	0	0.00	41.30	76	6,264	1.21%
2023/05/04	0.1	40.45	1.3	40.63	40.80	-1.2	6,627	-0.02%
2023/05/02	1.1	41.62	0	0.00	41.30	1.1	6,903	0.02%
2023/04/28	12.1	41.08	2	41.00	41.25	10.1	6,910	0.15%
2023/04/27	0	39.60	1	39.85	39.65	-1	6,696	-0.01%
2023/04/26	1	39.01	1	39.30	39.50	0	6,751	0.00%
2023/04/25	1	40.70	1	39.55	39.50	0	6,822	0.00%
2023/04/24	0	40.78	1	40.40	40.40	-1	6,932	-0.01%
2023/04/21	4	40.98	4.6	40.79	40.20	-0.6	7,310	-0.01%
2023/04/20	6	44.81	4	42.73	42.85	2	7,429	0.03%
2023/04/19	71.6	44.43	57.7	45.28	45.40	13.9	7,285	0.19%
2023/04/18	2	41.55	42.7	43.60	43.90	-40.7	6,706	-0.61%
2023/04/17	0	39.80	0.9	39.85	39.95	-0.9	6,806	-0.01%
2023/04/14	2.1	39.17	0	0.00	38.80	2.1	7,088	0.03%
2023/04/13	1.1	38.98	12	39.17	39.00	-10.9	7,168	-0.15%
2023/04/12	2.2	38.18	5	38.20	38.65	-2.8	7,161	-0.04%
2023/04/11	1.1	38.03	0	0.00	37.75	1.1	7,120	0.02%
2023/04/10	2	37.50	3	37.50	37.55	-1	7,145	-0.01%
2023/04/06	0	37.45	0	0.00	37.25	0	7,189	0.00%
2023/03/30	1.1	36.77	3	37.03	37.15	-2	7,269	-0.03%
2023/03/29	7	36.62	7	36.72	36.70	0	7,380	0.00%
2023/03/28	5.1	37.07	7	36.84	36.55	-1.9	7,547	-0.03%
2023/03/27	0	37.40	6	37.18	37.35	-6	7,572	-0.08%
2023/03/24	13	36.88	1	37.20	37.00	12	7,605	0.16%
2023/03/23	3.2	36.58	1	36.60	36.60	2.2	7,621	0.03%
2023/03/22	2	36.80	0.1	36.60	36.70	1.9	7,627	0.02%
2023/03/21	2	37.00	0	0.00	36.55	2	7,630	0.03%
2023/03/20	0	37.25	2	36.90	36.85	-2	7,604	-0.03%
2023/03/17	5	37.75	3	37.65	37.55	2	7,583	0.03%
2023/03/16	8.3	37.22	2.6	37.31	37.00	5.7	7,551	0.08%
2023/03/15	5.1	39.70	0	39.65	39.60	5.1	7,418	0.07%
2023/03/14	14	40.14	1	39.75	39.85	13	7,401	0.18%
2023/03/13	0	0.00	3	40.42	41.45	-3	7,325	-0.04%
2023/03/10	1.1	40.96	1	40.75	40.40	0.1	7,281	0.00%
2023/03/09	2.1	41.11	7	40.90	41.00	-5	7,308	-0.07%
2023/03/08	3.3	40.92	5.2	40.83	41.45	-1.9	7,399	-0.03%
2023/03/07	0	40.85	9	41.00	41.10	-9	7,709	-0.12%
2023/03/06	1.1	40.59	11	40.46	40.55	-10	7,721	-0.13%
2023/03/03	1.1	40.10	9	40.19	40.10	-7.9	7,850	-0.10%
2023/03/02	2.1	40.24	0	40.10	40.20	2.1	7,791	0.03%
2023/03/01	1	40.05	0	39.95	39.70	1	7,732	0.01%
2023/02/24	0	0.00	3.8	39.16	39.15	-3.8	7,673	-0.05%
2023/02/23	0	0.00	0	39.60	39.55	0	7,638	0.00%
2023/02/22	4	38.73	3	38.70	38.90	1	7,635	0.01%
2023/02/21	13	39.76	4	39.65	39.60	9	7,611	0.12%
2023/02/20	2	40.42	3	40.27	40.40	-1	7,538	-0.01%
2023/02/17	2	40.29	2.1	40.00	39.80	-0.1	7,470	0.00%
2023/02/16	0.1	40.15	2	40.00	40.10	-1.9	7,411	-0.03%
2023/02/15	0	0.00	5	39.54	39.60	-5	7,402	-0.07%
2023/02/14	11.2	39.78	10	39.26	39.20	1.2	7,415	0.02%
2023/02/13	7	39.41	24	39.43	39.85	-17	7,365	-0.23%
2023/02/10	5	38.16	3	38.85	38.00	2	7,052	0.03%
2023/02/09	3.2	38.23	3	38.53	38.55	0.2	7,002	0.00%
2023/02/08	3.1	38.73	7	38.83	38.85	-3.9	6,908	-0.06%
2023/02/07	1	38.25	5	38.29	38.50	-4	6,809	-0.06%
2023/02/06	12.2	37.47	10	37.39	37.45	2.2	6,746	0.03%
2023/02/03	1.1	38.41	1	38.55	38.20	0.1	6,678	0.00%
2023/02/02	16	39.18	9	39.09	38.40	7	6,569	0.11%
2023/02/01	3.1	38.11	4	38.12	38.20	-1	6,158	-0.02%
2023/01/31	1	36.50	3	36.35	36.80	-2	5,866	-0.03%
2023/01/30	1.1	35.72	1	36.30	36.50	0.1	5,826	0.00%
2023/01/17	0	0.00	1	34.95	35.00	-1	5,750	-0.02%
2023/01/16	3	35.25	1.1	35.05	35.00	1.9	5,719	0.03%
2023/01/13	6	36.25	6.1	36.58	35.80	-0.1	5,644	0.00%
2023/01/12	3	36.33	1	36.10	36.80	2	5,549	0.04%
2023/01/11	21	36.47	4.1	36.88	36.15	16.9	5,374	0.31%
2023/01/10	8	38.11	4	37.91	39.00	4	4,943	0.08%
2023/01/09	4	37.21	2	36.60	36.70	2	4,636	0.04%
2023/01/06	11	37.64	9	37.17	36.90	2	4,523	0.04%
2023/01/05	59	37.60	54	37.98	37.85	5	4,255	0.12%
2023/01/04	2	36.73	9.3	36.62	38.15	-7.3	3,886	-0.19%
2023/01/03	6	34.93	5	35.70	34.70	1	3,545	0.03%
2022/12/30	0	0.00	7.1	34.74	34.90	-7.1	3,462	-0.21%
2022/12/28	0	0.00	1	34.90	33.35	-1	3,426	-0.03%
2022/12/27	0	0.00	2.1	34.54	34.60	-2.1	3,378	-0.06%
2022/12/26	1.1	34.03	5	34.00	33.95	-3.9	3,333	-0.12%
2022/12/23	1.2	34.04	0	0.00	33.85	1.2	3,324	0.04%
2022/12/22	1.1	34.81	1	34.40	34.65	0.1	3,365	0.00%
2022/12/21	3.1	33.87	1	34.25	34.55	2.1	3,342	0.06%
2022/12/20	11	33.94	10.9	34.30	33.75	0.1	3,242	0.00%
2022/12/19	5	33.11	2	33.85	32.90	3	3,099	0.10%
2022/12/16	1	33.75	5.2	32.83	33.75	-4.2	3,065	-0.14%
2022/12/15	17	33.63	4.2	33.57	33.25	12.9	3,035	0.42%
2022/12/14	0	33.30	0.1	33.25	33.45	0	3,044	0.00%
2022/12/13	4	32.85	0	0.00	32.80	4	3,015	0.13%
2022/12/12	0	32.35	0	0.00	32.55	0	2,978	0.00%
2022/12/09	0	32.00	3	31.80	31.80	-3	2,973	-0.10%
2022/12/07	0	32.50	1.1	31.46	31.45	-1.1	2,955	-0.04%
2022/12/06	2	33.05	2	32.65	32.35	0	2,913	0.00%
2022/12/05	0	32.85	0	0.00	33.00	0	2,877	0.00%
2022/12/02	0.1	32.81	6	33.11	32.65	-5.9	2,848	-0.21%
2022/12/01	0.2	32.81	1.1	32.65	32.65	-0.9	2,817	-0.03%
2022/11/30	11.2	32.91	50	32.92	32.75	-38.8	2,764	-1.40%
2022/11/29	52.2	34.97	14	34.71	33.85	38.2	2,614	1.46%
2022/11/28	3	33.18	0	0.00	33.80	3	2,280	0.13%
2022/11/25	10	33.46	2.8	33.18	33.55	7.2	2,214	0.33%
2022/11/23	1	32.10	2	31.80	31.75	-1	2,080	-0.05%
2022/11/22	1	31.95	1	31.75	32.05	0	2,106	0.00%
2022/11/21	1	32.10	0	31.80	31.90	1	2,123	0.05%
2022/11/18	1	32.05	0	0.00	31.50	1	2,139	0.05%
2022/11/16	2	32.32	0	0.00	31.75	2	2,118	0.09%
2022/11/15	0	32.10	0	0.00	32.10	0	2,144	0.00%
2022/11/11	0	0.00	1	31.95	32.30	-1	2,325	-0.04%
2022/11/09	1.2	31.05	11	31.26	30.80	-9.8	2,382	-0.41%
2022/11/08	0	0.00	6.9	29.95	29.95	-6.9	2,325	-0.30%
2022/11/07	1	27.45	0	0.00	27.25	1	2,339	0.04%
2022/10/31	1	25.50	1	25.65	25.65	0	2,911	0.00%
2022/10/28	1	26.20	1	25.30	25.30	0	2,938	0.00%
2022/10/21	0.1	26.95	0	0.00	26.95	0.1	3,171	0.00%
2022/10/13	0	0.00	1.8	25.37	25.40	-1.8	3,405	-0.05%
2022/10/12	4	25.88	0	0.00	25.85	4	3,423	0.12%
2022/10/11	2.2	26.05	0	0.00	26.05	2.2	3,443	0.06%
2022/09/28	2	25.18	0	0.00	24.20	2	3,449	0.06%
2022/09/27	2	26.10	0	0.00	26.20	2	3,484	0.06%
2022/09/26	1	26.45	0	0.00	26.20	1	3,488	0.03%
2022/09/23	0	0.00	0	28.25	28.00	0	3,518	0.00%
2022/09/22	0	0.00	0.3	29.00	29.00	-0.3	3,523	-0.01%
2022/09/21	0	0.00	1	29.85	29.15	-1	3,516	-0.03%
2022/09/20	1	29.60	3.1	29.94	29.40	-2.1	3,510	-0.06%
2022/09/19	0	0.00	2	30.65	30.30	-2	3,437	-0.06%
2022/09/16	10	30.54	12	30.53	30.55	-2	3,389	-0.06%
2022/09/15	3	30.43	1	30.95	30.25	2	3,375	0.06%
2022/09/14	1	30.35	5	29.95	30.60	-4	3,346	-0.12%
2022/09/12	0	0.00	1	29.60	30.05	-1	3,279	-0.03%
2022/09/08	1	28.10	0	0.00	28.65	1	3,216	0.03%
2022/09/07	0	0.00	1	27.75	27.75	-1	3,230	-0.03%
2022/09/02	0	0.00	1	27.90	27.80	-1	3,239	-0.03%
2022/09/01	2	27.55	3	27.67	27.55	-1	3,243	-0.03%
2022/08/31	0.1	27.90	0	0.00	28.00	0.1	3,307	0.00%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/26	0.1	28.75	2	28.70	28.65	-1.9	3,401	-0.06%
2022/08/25	0.1	28.40	1	28.30	28.55	-1	3,386	-0.03%
2022/08/24	3	28.53	0	0.00	28.45	3	3,377	0.09%
2022/08/23	0	0.00	2	28.80	28.70	-2	3,354	-0.06%
2022/08/22	0	0.00	0.1	29.15	28.80	-0.1	3,353	0.00%
2022/08/19	1.1	29.55	1	29.45	29.60	0.1	3,326	0.00%
2022/08/18	5.1	28.93	4	29.23	29.10	1.1	3,278	0.03%
2022/08/15	0	0.00	9	28.50	28.60	-9	3,200	-0.28%
2022/08/11	4	28.96	7	29.02	29.15	-3	3,145	-0.10%
2022/08/10	2.1	28.87	2	29.10	28.95	0.1	3,098	0.00%
2022/08/09	11	29.08	3.9	29.30	28.60	7.1	3,034	0.23%
2022/08/08	4	31.95	20	31.56	31.55	-16	2,837	-0.56%
2022/08/05	11	31.30	1	31.05	31.15	10	2,609	0.38%
2022/08/04	2	31.33	0	31.35	31.35	2	2,596	0.08%
2022/08/03	15	31.35	3	31.15	30.70	12	2,596	0.46%
2022/07/29	3	30.83	3.4	31.04	31.05	-0.4	2,557	-0.01%
2022/07/28	0	0.00	2	30.85	30.80	-2	2,583	-0.08%
2022/07/27	4	30.86	11	30.68	31.55	-7	2,420	-0.29%
2022/07/26	0	0.00	1	29.65	29.95	-1	2,296	-0.04%
2022/07/25	3	29.92	7	29.89	30.00	-4	2,285	-0.17%
2022/07/20	1.1	29.43	7	29.12	29.30	-6	2,296	-0.26%
2022/07/19	1.1	28.61	2	28.85	28.80	-1	2,283	-0.04%
2022/07/18	2	28.30	3	28.45	28.50	-1	2,348	-0.04%
2022/07/15	0.1	27.30	0	27.50	27.45	0	2,359	0.00%
2022/07/13	1	26.35	1	26.15	26.15	0	2,298	0.00%
2022/07/12	1	26.30	1	26.45	25.65	0	2,240	0.00%
2022/07/11	0	0.00	1	25.95	26.60	-1	2,182	-0.05%
2022/07/08	1.1	26.24	0	0.00	26.20	1.1	2,181	0.05%
2022/07/07	0.1	25.20	0	24.60	25.25	0	2,166	0.00%
2022/07/05	0	23.53	0	0.00	23.70	0	2,173	0.00%
2022/07/01	2	25.28	0	0.00	24.00	2	2,161	0.09%
2022/06/28	0.1	27.80	1	27.90	27.75	-1	2,119	-0.04%
2022/06/27	1.1	28.25	1	28.25	28.20	0.1	2,134	0.00%
2022/06/24	0.1	27.90	0	0.00	27.85	0.1	2,138	0.00%
2022/06/23	0	0.00	1	27.30	27.30	-1	2,147	-0.05%
2022/06/22	2	27.68	1	27.05	26.90	1	2,194	0.05%
2022/06/21	0	0.00	5	27.55	27.55	-5	2,197	-0.23%
2022/06/20	9	26.17	4	26.40	25.85	5	2,193	0.23%
2022/06/15	0.1	28.25	0	0.00	27.90	0.1	2,170	0.00%
2022/06/10	1	28.30	0	0.00	28.25	1	2,239	0.04%
2022/06/09	3.1	28.87	1	28.90	28.80	2.1	2,242	0.09%
2022/06/08	1	29.40	2	29.48	29.40	-1	2,176	-0.05%
2022/06/07	0.1	27.60	0	0.00	27.75	0.1	2,069	0.00%
2022/06/02	1	27.85	0	0.00	27.65	1	2,115	0.05%
2022/06/01	0.1	27.90	0	0.00	27.80	0.1	2,160	0.00%
2022/05/27	0.1	27.10	0	0.00	27.00	0.1	2,214	0.00%
2022/05/24	0	0.00	2	26.85	26.65	-2	2,302	-0.09%
2022/05/20	1	27.00	6	27.26	27.35	-5	2,421	-0.21%
2022/05/19	1	26.10	1	26.30	26.65	0	2,432	0.00%
2022/05/18	3	27.02	1	26.85	26.85	2	2,496	0.08%
2022/05/17	0	0.00	6	26.70	26.80	-6	2,583	-0.23%
2022/05/16	0	0.00	5	26.39	26.20	-5	2,621	-0.19%
2022/05/13	2	25.60	1	25.85	25.90	1	2,675	0.04%
2022/05/12	33	25.89	17	25.45	25.35	16	2,734	0.59%
2022/05/11	3	26.35	3	26.65	26.50	0	2,736	0.00%
2022/05/09	0	29.10	2	29.40	28.60	-2	2,767	-0.07%
2022/05/06	5	30.25	3	30.60	30.40	2	2,848	0.07%
2022/05/05	2.1	30.60	0	0.00	30.40	2.1	2,806	0.07%
2022/05/04	1	29.45	1	29.65	29.75	0	2,735	0.00%
2022/04/27	4	27.88	5	27.90	27.90	-1	2,779	-0.04%
2022/04/25	4	29.30	0	0.00	29.00	4	2,756	0.15%
2022/04/22	5.1	31.03	4.5	31.04	31.10	0.5	2,748	0.02%
2022/04/21	7.6	30.10	4	30.18	30.30	3.6	2,660	0.13%
2022/04/14	0	0.00	6	29.92	29.80	-6	2,877	-0.21%
2022/04/12	0	0.00	2	28.83	29.50	-2	3,033	-0.07%
2022/04/11	1	29.30	0	0.00	28.50	1	3,066	0.03%
2022/04/08	1.1	30.57	0	0.00	30.35	1.1	3,096	0.03%
2022/04/01	0.1	30.55	0	0.00	30.55	0.1	3,704	0.00%
2022/03/28	1.1	29.85	0	0.00	29.80	1.1	3,961	0.03%
2022/03/25	2.2	30.66	0	0.00	30.55	2.2	4,065	0.05%
2022/03/24	0	0.00	2	29.75	29.75	-2	4,146	-0.05%
2022/03/23	2	29.70	0	0.00	29.65	2	4,743	0.04%
2022/03/22	0.1	29.65	2	29.65	29.60	-2	5,160	-0.04%
2022/03/21	0	0.00	13	29.25	29.25	-13	6,001	-0.22%
2022/03/18	0	0.00	10	29.05	29.15	-10	6,652	-0.15%
2022/03/17	6	29.03	4	29.21	29.25	2	7,471	0.03%
2022/03/16	1	28.90	4	28.91	28.80	-3	7,739	-0.04%
2022/03/14	0	0.00	0	30.05	30.20	0	7,821	0.00%
2022/03/08	1	29.60	2	30.00	29.60	-1	8,057	-0.01%
2022/03/04	0	0.00	0	31.65	31.55	0	8,787	0.00%
2022/03/03	1	32.15	0	0.00	32.00	1	9,062	0.01%
2022/03/01	0	0.00	0	32.55	32.55	0	9,222	0.00%
2022/02/25	1	32.25	6	32.12	31.95	-5	9,310	-0.05%
2022/02/24	0	32.00	2	32.30	32.00	-2	9,520	-0.02%
2022/02/23	5	33.58	4	33.69	33.55	1	9,934	0.01%
2022/02/22	1	33.00	6	33.17	33.00	-5	9,963	-0.05%
2022/02/21	32	33.71	0	0.00	33.70	32	10,033	0.32%
2022/02/18	1.1	34.15	2	34.17	34.20	-1	10,244	-0.01%
2022/02/17	5	34.22	3	33.98	33.70	2	10,601	0.02%
2022/02/16	1	33.60	2	33.75	33.65	-1	10,905	-0.01%
2022/02/15	1.1	33.09	1	33.30	33.20	0.1	11,053	0.00%
2022/02/14	0.1	32.60	1	32.65	32.75	-1	11,359	-0.01%
2022/02/11	1	33.05	10	32.90	32.95	-9	11,444	-0.08%
2022/02/10	3	32.72	3	32.93	33.00	0	11,618	0.00%
2022/02/09	0	0.00	1	32.30	32.70	-1	11,849	-0.01%
2022/02/08	1	32.00	6	32.05	32.50	-5	12,135	-0.04%
2022/02/07	1	30.65	3.1	30.76	31.10	-2.1	12,402	-0.02%
2022/01/26	4	29.44	2	29.40	29.35	2	13,043	0.02%
2022/01/25	3	29.68	3	29.48	29.15	0	13,813	0.00%
2022/01/24	0	0.00	0	30.60	30.15	0	14,080	0.00%
2022/01/21	1	30.75	0	0.00	29.80	1	14,235	0.01%
2022/01/20	0	0.00	5	31.58	31.50	-5	14,716	-0.03%
2022/01/19	1	31.35	1	31.50	31.45	0	15,078	0.00%
2022/01/18	6	31.60	1	32.00	31.50	5	15,224	0.03%
2022/01/17	0	0.00	11	32.35	32.40	-11	15,327	-0.07%
2022/01/14	0	31.00	4	31.08	31.10	-4	15,287	-0.03%
2022/01/13	0	0.00	1	32.00	31.90	-1	15,254	-0.01%
2022/01/12	2	31.75	0	31.75	31.70	2	15,217	0.01%
2022/01/11	14	32.94	15	32.41	32.15	-1	15,146	-0.01%
2022/01/10	0	0.00	1	33.55	33.85	-1	15,075	-0.01%
2022/01/07	12	33.07	12	33.03	32.95	0	15,020	0.00%
2022/01/06	2	33.55	2.6	33.25	33.10	-0.6	14,936	0.00%
2022/01/05	5	35.28	9.5	34.47	34.20	-4.5	14,838	-0.03%
2022/01/04	7	34.86	8	34.86	34.80	-1	14,758	-0.01%
2022/01/03	2	35.00	2	34.93	34.85	0	14,717	0.00%
2021/12/30	5	35.30	3	35.20	35.05	2	14,674	0.01%
2021/12/29	15.1	35.88	8	35.83	35.85	7.1	14,539	0.05%
2021/12/28	6	34.98	5	35.24	34.80	1	14,164	0.01%
2021/12/27	1	34.30	0	34.55	34.30	1	14,043	0.01%
2021/12/24	3	34.53	5	34.36	34.05	-2	13,992	-0.01%
2021/12/23	5	34.47	2	34.38	34.35	3	13,924	0.02%
2021/12/22	2	34.62	0	0.00	34.45	2	13,856	0.01%
2021/12/21	10	34.92	7	34.82	34.60	3	13,780	0.02%
2021/12/20	9	35.26	9	35.51	34.85	0	13,655	0.00%
2021/12/17	22	35.49	19	36.74	34.80	3	13,513	0.02%
2021/12/16	44	36.92	31	36.52	36.40	13	12,900	0.10%
2021/12/15	60	36.72	50	36.83	37.15	10	12,473	0.08%
2021/12/14	28	36.25	17	36.28	35.55	11	11,620	0.09%
2021/12/13	45	35.19	59	35.00	36.95	-14	10,959	-0.13%
2021/12/10	23	33.85	23.2	33.66	34.35	-0.1	10,117	0.00%
2021/12/09	2	32.95	3	33.03	33.00	-1	9,808	-0.01%
2021/12/08	11	32.77	11	32.70	32.40	0	9,717	0.00%
2021/12/07	2	32.28	6.1	32.54	32.70	-4.1	9,647	-0.04%
2021/12/06	7	32.11	8	31.94	31.90	-1	9,585	-0.01%
2021/12/03	2	32.00	7	32.41	32.30	-5	9,553	-0.05%
2021/12/02	9.2	32.47	11	32.15	32.00	-1.8	9,513	-0.02%
2021/12/01	5	33.03	17	33.04	33.00	-12	9,401	-0.13%
2021/11/30	49.1	34.87	41	34.10	33.85	8.1	9,268	0.09%
2021/11/29	10	32.62	27.2	32.54	33.90	-17.2	8,606	-0.20%
2021/11/26	12	31.98	3	31.77	31.70	9	8,314	0.11%
2021/11/25	8	32.96	5	32.95	32.50	3	8,207	0.04%
2021/11/24	24	32.39	20	32.61	32.50	4	8,124	0.05%
2021/11/23	26	32.98	24	33.12	32.90	2	8,030	0.03%
2021/11/22	38	33.90	34	33.84	34.50	4	7,800	0.05%
2021/11/19	20	32.57	20	32.68	32.70	0	7,347	0.00%
2021/11/18	18	32.63	17	32.11	32.00	1	7,251	0.01%
2021/11/17	4	33.03	7	33.03	32.95	-3	7,145	-0.04%
2021/11/16	18	33.94	8	33.51	33.25	10	6,923	0.14%
2021/11/15	6	33.12	20	32.68	33.60	-14	6,507	-0.22%
2021/11/12	25	32.90	17	32.30	32.00	8	6,142	0.13%
2021/11/11	15	33.06	12	32.98	33.65	3	5,978	0.05%
2021/11/10	14	31.78	9	31.98	32.15	5	5,654	0.09%
2021/11/09	7	31.87	2	31.80	32.00	5	5,524	0.09%
2021/11/08	4	32.04	2	32.38	31.85	2	5,313	0.04%
2021/11/05	52	31.73	50	31.99	31.70	2	5,067	0.04%
2021/11/04	6	33.42	6	32.97	33.40	0	4,765	0.00%
2021/11/03	31	33.91	39	33.81	34.00	-8	4,395	-0.18%
2021/11/02	34.8	33.26	24	34.17	32.45	10.8	3,723	0.29%
2021/11/01	3.1	31.35	5	31.04	31.80	-1.9	2,947	-0.06%
2021/10/29	3	30.75	1	30.60	31.20	2	2,662	0.08%
2021/10/28	15.2	30.62	23	30.55	30.65	-7.8	2,475	-0.32%
2021/10/27	4	28.81	10	29.67	30.10	-6	1,917	-0.31%
2021/10/26	12	26.91	1.9	27.04	27.40	10.1	1,606	0.63%
2021/10/25	2	26.65	1	26.70	26.65	1	1,444	0.07%
2021/10/21	4	24.99	0	0.00	24.60	4	1,339	0.30%
2021/10/20	0	0.00	8	24.50	24.60	-8	1,346	-0.59%
2021/10/18	3	24.22	0	0.00	24.05	3	1,401	0.21%
2021/10/14	2	24.10	0	0.00	24.40	2	1,448	0.14%
2021/10/13	2	24.30	0	0.00	24.40	2	1,483	0.13%
2021/10/08	2	24.60	9	24.39	24.50	-7	1,519	-0.46%
2021/10/07	0	0.00	20	23.84	23.85	-20	1,536	-1.30%
2021/10/06	0	0.00	10	22.63	22.45	-10	1,579	-0.63%
2021/10/05	5	21.90	0	0.00	22.95	5	1,656	0.30%
2021/10/04	12	22.68	10	22.90	22.65	2	1,662	0.12%
2021/10/01	3	24.70	7	24.52	23.95	-4	1,650	-0.24%
2021/09/29	7	24.36	3	24.30	24.25	4	1,702	0.23%
2021/09/28	2	24.40	0	0.00	24.55	2	1,722	0.12%
2021/09/23	1	23.45	0	0.00	23.60	1	1,804	0.06%
2021/09/22	0	0.00	2	23.38	23.35	-2	1,861	-0.11%
2021/09/17	0	0.00	10	23.89	23.95	-10	1,878	-0.53%
2021/09/08	17	23.54	0	0.00	23.40	17	2,125	0.80%
2021/09/07	6	24.11	0	0.00	24.10	6	2,133	0.28%
2021/09/06	3	24.53	7	24.75	24.55	-4	2,154	-0.19%
2021/09/02	3	25.25	0	0.00	25.30	3	2,216	0.14%
2021/08/24	4	25.43	3	25.50	25.50	1	2,463	0.04%
2021/08/23	3	24.87	6	25.37	25.65	-3	2,507	-0.12%
2021/08/18	7	24.54	3	23.87	25.00	4	2,640	0.15%
2021/08/17	10	24.16	0	0.00	24.10	10	2,657	0.38%
2021/08/13	0	0.00	1	25.50	25.20	-1	2,678	-0.04%
2021/08/12	0	0.00	11	25.79	25.95	-11	2,700	-0.41%
2021/08/10	1	26.70	0	0.00	26.70	1	2,809	0.04%
2021/08/05	10	26.78	0	0.00	26.65	10	3,094	0.32%
2021/08/03	10	27.00	0	0.00	27.10	10	3,451	0.29%
2021/07/30	1	27.80	0	0.00	27.25	1	3,589	0.03%
2021/07/29	4	27.51	0	0.00	27.60	4	3,681	0.11%
2021/07/28	15	27.43	4	27.70	27.50	11	3,747	0.29%
2021/07/23	0	0.00	15	28.76	28.60	-15	4,247	-0.35%
2021/07/22	0	0.00	3	28.82	28.40	-3	4,455	-0.07%
2021/07/20	1	28.75	0	0.00	28.20	1	4,992	0.02%
2021/07/15	2	28.58	0	0.00	28.80	2	6,130	0.03%
2021/07/13	1	28.75	1	28.85	28.40	0	6,402	0.00%
2021/07/12	11	28.35	6	28.08	29.00	5	6,794	0.07%
2021/07/08	1	28.20	1	28.10	28.10	0	7,150	0.00%
2021/07/06	1	28.80	0	0.00	28.65	1	7,592	0.01%
2021/07/05	2	29.00	6	29.50	29.55	-4	7,844	-0.05%
2021/07/02	11	28.96	0	0.00	28.90	11	8,340	0.13%
2021/07/01	13	29.07	11	28.68	28.60	2	8,446	0.02%
2021/06/30	4	29.46	2	29.60	29.35	2	8,485	0.02%
2021/06/29	3	30.00	0	0.00	29.70	3	8,611	0.03%
2021/06/28	2	30.25	14	30.79	30.85	-12	8,647	-0.14%
2021/06/25	12	30.34	2	30.88	30.20	10	8,719	0.11%
2021/06/24	1	30.50	1	30.35	30.40	0	8,839	0.00%
2021/06/23	2	30.30	14	30.39	30.30	-12	8,897	-0.13%
2021/06/22	0	0.00	8	29.25	29.25	-8	8,927	-0.09%
2021/06/21	1	29.45	0	0.00	29.05	1	9,026	0.01%
2021/06/18	13	30.35	14	30.71	30.20	-1	9,240	-0.01%
2021/06/16	1	30.55	1	30.25	29.95	0	10,440	0.00%
2021/06/15	0	0.00	4	30.34	30.55	-4	11,448	-0.03%
2021/06/11	4	30.03	0	0.00	29.85	4	11,596	0.03%
2021/06/10	12	30.36	1	31.00	30.30	11	11,688	0.09%
2021/06/09	3	30.58	2	30.20	30.20	1	11,698	0.01%
2021/06/08	6	30.06	6	30.20	30.00	0	11,730	0.00%
2021/06/07	7	29.67	5	29.70	30.05	2	11,818	0.02%
2021/06/04	1	30.00	1	30.65	29.90	0	11,870	0.00%
2021/06/03	0	0.00	11	30.45	30.85	-11	12,032	-0.09%
2021/06/02	18	30.87	14	31.45	30.35	4	12,054	0.03%
2021/06/01	4	30.91	3	31.50	30.90	1	12,057	0.01%
2021/05/31	8	31.01	13	31.20	31.15	-5	12,112	-0.04%
2021/05/28	11	30.45	5	30.47	30.55	6	12,145	0.05%
2021/05/27	1	30.05	1	30.25	29.75	0	12,171	0.00%
2021/05/26	2	29.63	0	0.00	29.65	2	12,161	0.02%
2021/05/25	3	29.70	1	30.00	29.50	2	12,202	0.02%
2021/05/24	0	0.00	6	28.40	29.10	-6	12,254	-0.05%
2021/05/21	1	28.70	0	0.00	28.15	1	12,352	0.01%
2021/05/20	6	28.15	7	28.00	27.55	-1	12,445	-0.01%
2021/05/19	6	28.11	5	28.22	28.10	1	12,562	0.01%
2021/05/18	4	27.41	7	27.33	27.65	-3	12,706	-0.02%
2021/05/17	2	25.03	0	25.70	25.15	2	12,748	0.02%
2021/05/14	8	27.60	7	28.43	27.25	1	12,678	0.01%
2021/05/13	8	26.63	18	26.52	27.40	-10	12,643	-0.08%
2021/05/12	40	27.85	34	27.87	27.25	6	12,565	0.05%
2021/05/11	34	30.52	9	30.97	30.25	25	12,569	0.20%
2021/05/10	16	33.91	8	33.76	33.60	8	12,477	0.06%
2021/05/07	2	34.10	21	33.47	34.90	-19	12,601	-0.15%
2021/05/06	13	33.66	13	33.21	32.50	0	12,671	0.00%
2021/05/05	5	34.02	8	34.48	34.30	-3	12,613	-0.02%
2021/05/04	21	34.40	31	33.68	34.15	-10	12,701	-0.08%
2021/05/03	35	36.76	22	36.55	35.85	13	12,767	0.10%
2021/04/29	60	39.00	18	38.85	38.40	42	12,792	0.33%
2021/04/28	31	40.78	22	40.64	40.25	9	12,866	0.07%
2021/04/27	23	40.81	21	40.88	40.85	2	13,042	0.02%
2021/04/26	40	39.79	34	40.52	40.25	6	13,061	0.05%
2021/04/23	23	39.73	11	39.87	39.70	12	13,285	0.09%
2021/04/22	131	40.38	45	40.81	40.10	86	13,773	0.62%	大買/
2021/04/21	24.5	39.89	14	40.16	39.85	10.5	14,141	0.07%
2021/04/20	10.5	39.37	10.1	39.57	39.60	0.5	14,373	0.00%
2021/04/19	15.1	39.00	26	38.90	38.75	-11	15,418	-0.07%
2021/04/16	28.1	39.82	15	40.02	39.55	13.1	15,814	0.08%
2021/04/15	3	39.52	46	39.66	39.95	-43	16,479	-0.26%
2021/04/14	5	38.66	10	38.17	38.15	-5	16,602	-0.03%
2021/04/13	14	39.36	80	39.80	38.30	-66	16,968	-0.39%
2021/04/12	2	39.30	4	38.81	38.40	-2	16,948	-0.01%
2021/04/09	53	39.11	9	39.01	39.25	44	17,440	0.25%
2021/04/08	20	39.44	30	39.58	40.30	-10	17,428	-0.06%
2021/04/07	2	37.53	18	37.88	38.25	-16	17,461	-0.09%
2021/04/06	3	37.07	17	37.32	37.45	-14	18,866	-0.07%
2021/04/01	25	37.51	4	37.28	37.10	21	19,334	0.11%
2021/03/31	12	37.78	0	0.00	37.85	12	19,722	0.06%
2021/03/30	8	37.34	28	37.54	37.60	-20	20,714	-0.10%
2021/03/29	15	37.38	9	37.30	37.50	6	21,509	0.03%
2021/03/26	10	36.39	10	36.46	36.40	0	22,311	0.00%
2021/03/25	6	35.85	8	36.01	35.65	-2	23,830	-0.01%
2021/03/24	16	35.80	9	35.97	35.80	7	25,025	0.03%
2021/03/23	36	36.60	10	36.49	36.15	26	26,093	0.10%
2021/03/22	30	38.03	26	38.07	37.80	4	26,222	0.02%
2021/03/19	63	40.46	42	40.44	39.60	21	26,119	0.08%
2021/03/18	73	39.33	27	39.69	40.25	46	25,229	0.18%
2021/03/17	6	36.25	22	36.12	36.60	-16	24,370	-0.07%
2021/03/16	12	36.31	1	36.44	35.55	11	24,299	0.05%
2021/03/15	5	35.55	3	35.82	35.70	2	24,270	0.01%
2021/03/12	7	35.68	18	35.54	35.80	-11	24,381	-0.05%
2021/03/11	1	35.90	1	35.05	35.95	0	24,502	0.00%
2021/03/10	1	34.10	2.1	34.32	34.30	-1.1	24,678	0.00%
2021/03/09	7	33.51	6	33.23	33.10	1	24,846	0.00%
2021/03/08	1	35.95	4	35.46	34.95	-3	24,903	-0.01%
2021/03/05	5	35.62	5	35.42	35.15	0	24,949	0.00%
2021/03/04	2	37.23	6	36.38	36.05	-4	24,957	-0.02%
2021/03/03	2	36.35	14	36.89	37.15	-12	24,939	-0.05%
2021/03/02	0	0.00	4	36.33	36.05	-4	24,992	-0.02%
2021/02/26	9	36.06	12	36.62	37.00	-3	25,014	-0.01%
2021/02/25	11	37.27	1.6	36.70	36.65	9.4	25,031	0.04%
2021/02/24	6	37.74	17	37.22	37.10	-11	25,043	-0.04%
2021/02/23	4	37.91	6	38.03	37.80	-2	25,055	-0.01%
2021/02/22	31	37.88	32	37.81	37.75	-1	24,986	0.00%
2021/02/19	34	37.93	26	38.11	38.25	8	24,870	0.03%
2021/02/18	26	37.02	17	37.45	38.20	9	24,740	0.04%
2021/02/17	21	36.39	21	36.45	36.45	0	24,585	0.00%
2021/02/05	16	35.60	13	35.66	35.60	3	24,497	0.01%
2021/02/04	20	35.81	31	35.55	35.55	-11	24,526	-0.04%
2021/02/03	24	36.07	28	36.12	36.00	-4	24,549	-0.02%
2021/02/02	33	35.96	31	36.05	35.70	2	24,531	0.01%
2021/02/01	22	34.90	20	35.48	35.45	2	24,415	0.01%
2021/01/29	76	36.31	75	36.37	35.50	1	24,313	0.00%
2021/01/28	28	36.10	24	36.06	35.80	4	24,143	0.02%
2021/01/27	38	36.35	37	36.13	36.10	1	24,017	0.00%
2021/01/26	23	36.64	18	36.15	36.05	5	23,964	0.02%
2021/01/25	34	37.23	43	37.49	37.25	-9	23,878	-0.04%
2021/01/22	50	36.40	55	37.01	37.45	-5	23,720	-0.02%
2021/01/21	72	37.28	54	36.81	36.75	18	23,559	0.08%
2021/01/20	70	37.26	81	36.78	36.50	-11	23,326	-0.05%
2021/01/19	79	38.89	72	38.38	38.15	7	23,052	0.03%
2021/01/18	60	39.56	53	39.46	39.00	7	22,831	0.03%
2021/01/15	118	42.69	52	41.76	41.00	66	22,491	0.29%	大買/
2021/01/14	78	43.60	65	44.34	43.50	13	22,488	0.06%
2021/01/13	52	42.28	39	41.82	41.70	13	21,737	0.06%
2021/01/12	37	42.27	60.2	43.74	42.85	-23.2	21,315	-0.11%
2021/01/11	39	42.03	47	41.46	42.65	-8	20,131	-0.04%
2021/01/08	124	41.52	104	41.35	40.55	20	19,633	0.10%	大買/大賣/
2021/01/07	25	38.89	30	39.53	39.80	-5	18,574	-0.03%
2021/01/06	28	39.03	21	38.00	38.55	7	18,306	0.04%
2021/01/05	31	39.73	24	39.81	40.35	7	18,040	0.04%
2021/01/04	42.1	40.71	42	40.97	40.75	0.1	17,867	0.00%
2020/12/31	20	37.95	20	38.04	38.15	0	17,309	0.00%
2020/12/30	18.1	38.55	6	38.43	38.35	12.1	17,109	0.07%
2020/12/29	52	38.76	74	37.93	38.25	-22	16,723	-0.13%
2020/12/28	29	35.86	27	36.11	36.00	2	15,251	0.01%
2020/12/25	26	36.50	31	36.64	36.65	-5	14,758	-0.03%
2020/12/24	96	35.71	92	36.16	36.25	4	14,288	0.03%
2020/12/23	19	34.81	31	35.65	36.05	-12	13,292	-0.09%
2020/12/22	18	34.00	18	34.11	32.80	0	12,574	0.00%
2020/12/21	67	33.74	33	33.61	33.55	34	11,724	0.29%
2020/12/18	29	32.20	42	33.00	33.25	-13	10,285	-0.13%
2020/12/17	3	28.55	52	29.49	30.25	-49	9,150	-0.54%
2020/12/16	3	26.42	109.1	27.47	27.50	-106.1	8,098	-1.31%	大賣/鉅額交易
2020/12/15	4	26.39	2	25.00	25.00	2	7,823	0.03%
2020/12/14	2	26.20	0	0.00	26.25	2	7,915	0.03%
2020/12/11	3	26.37	0	0.00	25.85	3	7,962	0.04%
2020/12/10	0	0.00	4	26.89	26.75	-4	7,917	-0.05%
2020/12/09	0	0.00	6	26.73	26.85	-6	8,019	-0.07%
2020/12/08	4	26.94	0	0.00	26.90	4	8,289	0.05%
2020/12/07	3	26.28	11	26.35	26.10	-8	8,353	-0.10%
2020/12/04	23	27.18	10	27.15	27.05	13	8,439	0.15%
2020/12/03	3	26.55	4	26.76	27.00	-1	8,639	-0.01%
2020/12/02	5	26.37	2	26.05	26.10	3	9,256	0.03%
2020/12/01	0	0.00	8	25.61	25.75	-8	9,645	-0.08%
2020/11/30	2	25.40	3	25.37	25.25	-1	10,792	-0.01%
2020/11/27	1	24.85	10	25.00	25.25	-9	11,261	-0.08%
2020/11/26	0	0.00	1	25.50	24.90	-1	11,479	-0.01%
2020/11/25	0	0.00	8	24.98	24.80	-8	11,619	-0.07%
2020/11/24	5	25.19	2	24.65	24.65	3	11,937	0.03%
2020/11/23	4	25.13	9	25.06	25.15	-5	12,474	-0.04%
2020/11/20	0	0.00	0.2	24.40	24.80	-0.2	12,444	0.00%
2020/11/19	0	0.00	1	24.60	24.15	-1	12,460	-0.01%
2020/11/18	0	0.00	5	24.18	24.15	-5	12,477	-0.04%
2020/11/17	0	0.00	6	24.30	23.95	-6	12,564	-0.05%
2020/11/16	1	23.85	0	0.00	24.20	1	12,779	0.01%
2020/11/12	7	24.29	2	24.15	23.80	5	13,343	0.04%
2020/11/11	0	0.00	2	24.05	24.10	-2	13,334	-0.01%
2020/11/10	10	23.70	13	23.61	23.65	-3	13,338	-0.02%
2020/11/09	2	24.00	1	23.75	23.60	1	13,353	0.01%
2020/11/06	0	0.00	5	23.35	23.20	-5	13,380	-0.04%
2020/11/05	2	23.40	3	23.10	23.05	-1	13,431	-0.01%
2020/11/04	1	23.20	0	0.00	23.35	1	13,422	0.01%
2020/11/03	5	23.15	0	0.00	23.25	5	13,424	0.04%
2020/11/02	1	22.95	5	22.75	22.70	-4	13,424	-0.03%
2020/10/30	4	23.13	2	22.55	22.55	2	13,365	0.01%
2020/10/29	1	23.10	10	23.02	23.20	-9	13,389	-0.07%
2020/10/28	0	0.00	2	23.45	23.55	-2	13,387	-0.01%
2020/10/27	2	23.63	4	23.59	23.45	-2	13,326	-0.02%
2020/10/26	3	23.87	21	23.84	23.65	-18	13,214	-0.14%
2020/10/23	2	24.10	10	23.97	24.00	-8	13,074	-0.06%
2020/10/22	49	24.96	16	24.39	24.25	33	12,983	0.25%
2020/10/21	24	25.89	47	26.37	26.55	-23	12,328	-0.19%
2020/10/20	1	24.25	0	0.00	24.15	1	11,968	0.01%
2020/10/19	2	23.90	1	23.85	23.85	1	11,935	0.01%
2020/10/16	12	24.05	14	24.05	23.80	-2	11,960	-0.02%
2020/10/15	1	24.60	13	24.57	24.30	-12	11,933	-0.10%
2020/10/14	0	0.00	3	24.35	24.40	-3	11,897	-0.03%
2020/10/13	51	24.06	16	23.88	23.95	35	11,794	0.30%
2020/10/12	1	25.30	12	25.60	25.35	-11	11,516	-0.10%
2020/10/08	2	25.50	2	25.30	25.30	0	11,438	0.00%
2020/10/07	0	0.00	3	25.47	25.50	-3	11,380	-0.03%
2020/10/06	13	25.18	6	25.14	25.15	7	11,320	0.06%
2020/10/05	10	24.50	0	0.00	24.50	10	11,213	0.09%
2020/09/30	4	24.29	2	24.48	24.75	2	11,203	0.02%
2020/09/29	2	24.38	2	23.80	23.80	0	11,248	0.00%
2020/09/28	4	24.53	1	24.50	24.50	3	11,260	0.03%
2020/09/25	11	23.94	33	23.54	23.55	-22	11,270	-0.20%
2020/09/24	9	24.48	2	24.65	24.40	7	11,254	0.06%
2020/09/23	1	25.00	1	25.60	25.10	0	11,214	0.00%
2020/09/22	105	24.81	1	24.70	24.70	104	11,382	0.91%	大買/鉅額交易
2020/09/21	3	25.58	4	25.34	25.30	-1	11,615	-0.01%
2020/09/18	4	26.04	3	25.80	25.80	1	11,586	0.01%
2020/09/17	5	25.77	17	25.83	26.20	-12	11,488	-0.10%
2020/09/16	8	25.05	15.1	25.16	25.05	-7.1	11,234	-0.06%
2020/09/15	3.6	24.99	87	25.23	24.60	-83.4	11,118	-0.75%
2020/09/14	13	24.52	6	24.60	24.80	7	11,016	0.06%
2020/09/11	21	25.31	20	25.14	25.00	1	10,845	0.01%
2020/09/10	30	27.14	44	26.83	26.75	-14	10,497	-0.13%
2020/09/09	7	26.18	8	27.01	26.85	-1	10,275	-0.01%
2020/09/08	19	26.95	10	26.83	26.80	9	10,047	0.09%
2020/09/07	60	27.32	34	27.79	26.55	26	9,623	0.27%
2020/09/04	42	26.98	21	26.63	26.50	21	8,815	0.24%
2020/09/03	30.5	26.13	53	26.45	27.05	-22.5	8,244	-0.27%
2020/09/02	10	24.21	33	24.81	24.90	-23	7,000	-0.33%
2020/09/01	7	22.69	35	22.67	22.65	-28	6,496	-0.43%
2020/08/31	16	22.26	4	21.93	22.45	12	6,234	0.19%
2020/08/28	38	21.15	0	0.00	21.90	38	6,041	0.63%
2020/08/27	12	21.82	48	21.64	21.90	-36	5,673	-0.63%
2020/08/26	84	20.00	11	20.35	19.95	73	5,067	1.44%
2020/08/25	1	20.25	0	0.00	20.20	1	5,032	0.02%
2020/08/24	2	19.55	3	19.80	19.85	-1	4,915	-0.02%
2020/08/21	10	19.60	5	19.42	19.55	5	4,886	0.10%
2020/08/20	4	18.85	0	0.00	18.85	4	4,963	0.08%
2020/08/19	18	20.43	22	20.65	20.90	-4	4,736	-0.08%
2020/08/18	12	19.49	26	19.28	19.80	-14	4,266	-0.33%
2020/08/17	2	19.10	5	19.00	18.80	-3	4,145	-0.07%
2020/08/14	13	18.68	13	18.49	18.75	0	4,257	0.00%
2020/08/13	5	18.90	0	0.00	18.10	5	4,284	0.12%
2020/08/12	0	0.00	6	18.50	18.70	-6	4,213	-0.14%
2020/08/11	5	18.00	5	18.60	18.00	0	4,143	0.00%
2020/08/10	0	0.00	1	18.00	17.95	-1	4,083	-0.02%
2020/08/06	0	0.00	1	18.10	17.90	-1	4,075	-0.02%
2020/08/05	0	0.00	1	18.00	18.00	-1	4,059	-0.02%
2020/08/04	2	18.08	1	18.05	18.00	1	4,081	0.02%
2020/08/03	0	0.00	3	17.50	17.80	-3	4,062	-0.07%
2020/07/28	1	16.80	3	17.05	16.55	-2	4,115	-0.05%
2020/07/27	3	17.05	0	0.00	17.00	3	4,220	0.07%
2020/07/24	6	17.50	0	0.00	17.45	6	4,293	0.14%
2020/07/23	0	0.00	33	17.90	18.00	-33	4,284	-0.77%
2020/07/17	1	17.55	5	17.75	17.30	-4	4,292	-0.09%
2020/07/16	2	17.63	0	0.00	17.70	2	4,294	0.05%
2020/07/15	2	18.18	3	18.12	17.65	-1	4,287	-0.02%
2020/07/10	7	17.71	0	0.00	17.60	7	4,264	0.16%
2020/07/09	2	18.53	1	18.50	18.45	1	4,237	0.02%
2020/07/08	1	18.75	2	18.88	18.70	-1	4,216	-0.02%
2020/07/07	13	18.07	1	18.10	18.05	12	4,145	0.29%
2020/07/06	9	18.96	17	18.96	18.80	-8	4,142	-0.19%
2020/07/03	10	18.55	4	19.09	19.20	6	4,183	0.14%
2020/07/02	1	18.60	0	0.00	18.60	1	4,055	0.02%
2020/07/01	68	19.12	8	19.09	18.65	60	3,990	1.50%
2020/06/30	10	17.98	17	18.41	18.60	-7	3,672	-0.19%
2020/06/29	10	16.97	5	17.05	16.95	5	3,300	0.15%
2020/06/24	0	0.00	4	16.35	16.20	-4	3,206	-0.12%
2020/06/19	2	16.20	0	0.00	16.20	2	3,221	0.06%
2020/06/17	2	16.25	0	0.00	16.30	2	3,198	0.06%
2020/06/15	0	0.00	1	16.00	15.85	-1	3,309	-0.03%
2020/06/12	1	15.90	1	16.05	16.25	0	3,320	0.00%
2020/06/10	0	0.00	10	17.35	17.45	-10	3,377	-0.30%
2020/06/05	1	17.15	0	0.00	17.05	1	3,375	0.03%
2020/06/01	0	0.00	2	16.60	16.55	-2	3,382	-0.06%
2020/05/28	3	16.20	1	16.40	16.20	2	3,425	0.06%
2020/05/27	3	16.47	0	0.00	16.75	3	3,387	0.09%
2020/05/25	0	0.00	2	16.05	16.05	-2	3,187	-0.06%
2020/05/22	0	0.00	4	16.39	16.05	-4	3,160	-0.13%
2020/05/21	1	16.80	3	16.35	16.65	-2	3,123	-0.06%
2020/05/20	0	0.00	27	16.02	16.15	-27	2,953	-0.91%
2020/05/18	0	0.00	2	14.95	14.75	-2	2,856	-0.07%
2020/05/14	20	15.30	0	0.00	15.10	20	2,851	0.70%
2020/05/13	3	15.50	0	0.00	15.55	3	2,913	0.10%
2020/05/12	3	15.80	0	0.00	15.70	3	2,917	0.10%
2020/05/11	0	0.00	13	16.28	16.10	-13	2,905	-0.45%
2020/05/08	10	16.20	0	0.00	15.80	10	2,869	0.35%
2020/05/06	2	15.48	8	15.89	15.70	-6	2,807	-0.21%
2020/05/05	5	15.45	0	0.00	15.45	5	2,781	0.18%
2020/05/04	0	0.00	3	15.43	15.45	-3	2,765	-0.11%
2020/04/30	1	16.15	2	15.93	15.80	-1	2,776	-0.04%
2020/04/29	5	15.29	12	15.32	15.85	-7	2,673	-0.26%
2020/04/28	0	0.00	1	14.45	14.45	-1	2,607	-0.04%
2020/04/27	0	0.00	3	14.18	14.15	-3	2,624	-0.11%
2020/04/24	2	14.10	3	14.30	14.15	-1	2,632	-0.04%
2020/04/23	0	0.00	6	13.55	13.65	-6	2,656	-0.23%
2020/04/22	6	13.00	0	0.00	13.25	6	2,648	0.23%
2020/04/20	0	0.00	2	13.65	13.80	-2	2,647	-0.08%
2020/04/17	3	13.80	3	14.30	13.70	0	2,645	0.00%
2020/04/16	2	14.00	0	0.00	14.10	2	2,579	0.08%
2020/04/15	3	13.90	0	0.00	14.10	3	2,565	0.12%
2020/04/14	2.4	14.22	2	14.30	14.10	0.4	2,568	0.02%
2020/04/13	5	14.00	0	0.00	14.00	5	2,557	0.20%
2020/04/09	8	13.81	0	0.00	13.85	8	2,617	0.31%
2020/04/08	0	0.00	2	13.83	14.30	-2	2,552	-0.08%
2020/04/01	1	12.35	1	12.35	12.35	0	2,457	0.00%
2020/03/23	5	11.70	0	0.00	11.70	5	2,498	0.20%
2020/03/20	0	0.00	1	12.25	12.00	-1	2,506	-0.04%
2020/03/17	1	10.80	0	0.00	11.15	1	2,353	0.04%
2020/03/16	1	11.70	0	0.00	11.15	1	2,229	0.04%
2020/03/13	2	12.33	0	0.00	12.30	2	2,162	0.09%
2020/03/12	3	13.77	0	0.00	13.65	3	2,133	0.14%
2020/03/09	2	15.50	0	0.00	15.40	2	1,976	0.10%
2020/03/06	8	16.39	0	0.00	16.30	8	1,965	0.41%
2020/03/05	0	0.00	2	17.10	16.70	-2	1,966	-0.10%
2020/03/03	0	0.00	17	16.68	16.70	-17	1,944	-0.87%
2020/02/27	1	15.60	4	15.95	15.60	-3	2,040	-0.15%
2020/02/24	6	16.25	0	0.00	16.25	6	2,032	0.30%
2020/02/21	2	16.60	0	0.00	16.60	2	2,025	0.10%
2020/02/19	0	0.00	2	16.95	16.85	-2	2,026	-0.10%
2020/02/17	2	16.65	0	0.00	16.55	2	2,052	0.10%
2020/02/14	5	17.20	5	17.00	16.95	0	2,048	0.00%
2020/02/13	0	0.00	2	16.95	16.90	-2	1,994	-0.10%
2020/02/11	0	0.00	2	16.20	16.20	-2	2,032	-0.10%
2020/02/07	6	16.40	0	0.00	16.25	6	2,085	0.29%
2020/02/06	4	16.78	0	0.00	16.75	4	2,075	0.19%
2020/02/05	2	16.30	0	0.00	16.20	2	2,033	0.10%
2020/02/04	10	16.05	2	16.20	16.40	8	2,038	0.39%
2020/02/03	4	15.63	2	16.05	15.80	2	2,016	0.10%
2020/01/30	3	17.63	0	0.00	17.60	3	1,960	0.15%
2020/01/20	10	19.60	0	0.00	19.55	10	1,935	0.52%
2020/01/17	3	19.70	5	19.39	19.70	-2	1,923	-0.10%
2020/01/14	0	0.00	2	19.20	19.05	-2	1,929	-0.10%
2020/01/13	6	19.05	0	0.00	19.10	6	1,921	0.31%
2020/01/10	0	0.00	1	19.15	19.00	-1	1,927	-0.05%
2020/01/08	2	19.00	0	0.00	19.00	2	1,974	0.10%
2020/01/03	1	19.95	5	20.00	20.25	-4	2,010	-0.20%
2020/01/02	5	20.40	0	0.00	20.45	5	1,951	0.26%
2019/12/31	1	20.25	22	20.44	20.20	-21	1,940	-1.08%
2019/12/30	0	0.00	20	20.15	20.15	-20	1,901	-1.05%
2019/12/24	2	19.75	0	0.00	19.75	2	1,951	0.10%
2019/12/19	2	20.20	2	20.20	20.15	0	2,022	0.00%
2019/12/18	7	20.67	15	20.52	20.45	-8	2,031	-0.39%
2019/12/17	0	0.00	22	19.96	19.90	-22	2,018	-1.09%
2019/12/16	0	0.00	4	20.00	19.80	-4	2,084	-0.19%
2019/12/13	2	19.55	0	0.00	19.45	2	2,074	0.10%
2019/12/11	0	0.00	1	19.55	19.55	-1	2,103	-0.05%
2019/12/10	1	19.50	0	0.00	19.45	1	2,111	0.05%
2019/12/06	0	0.00	3	19.73	19.45	-3	2,192	-0.14%
2019/12/03	9	19.11	0	0.00	19.05	9	2,790	0.32%
2019/11/29	4	19.60	1	19.65	19.35	3	2,885	0.10%
2019/11/27	1	20.40	1	20.00	20.00	0	2,957	0.00%
2019/11/26	11	20.40	6	20.18	20.10	5	2,957	0.17%
2019/11/25	0	0.00	2	19.10	19.10	-2	2,852	-0.07%
2019/11/21	2	19.20	0	0.00	19.20	2	2,954	0.07%
2019/11/20	1	19.25	1	19.30	19.30	0	2,994	0.00%
2019/11/15	0	0.00	1	19.15	19.10	-1	3,213	-0.03%
2019/11/14	5	19.20	10	19.40	19.10	-5	3,300	-0.15%
2019/11/11	33	20.06	0	0.00	19.95	33	3,625	0.91%
2019/11/07	0	0.00	5	20.82	20.50	-5	4,115	-0.12%
2019/11/06	1	21.30	0	0.00	20.90	1	4,211	0.02%
2019/10/31	0	0.00	4	20.90	20.45	-4	4,606	-0.09%
2019/10/29	2	20.85	0	0.00	20.70	2	4,846	0.04%
2019/10/25	0	0.00	1	21.20	21.30	-1	5,373	-0.02%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	2	21.50	2	21.35	21.30	0	6,012	0.00%
2019/10/16	17	20.98	0	0.00	20.80	17	7,262	0.23%
2019/10/15	1	20.65	22	20.60	20.80	-21	7,441	-0.28%
2019/10/14	0	0.00	25	19.90	19.85	-25	7,649	-0.33%
2019/10/08	21	20.00	0	0.00	20.00	21	8,301	0.25%
2019/10/03	5	20.60	0	0.00	20.55	5	8,427	0.06%
2019/09/27	0	0.00	3	21.07	21.00	-3	8,526	-0.04%
2019/09/26	3	21.87	9	21.60	21.55	-6	8,620	-0.07%
2019/09/25	8	21.40	0	0.00	21.35	8	8,721	0.09%
2019/09/24	3	21.70	0	0.00	21.50	3	8,981	0.03%
2019/09/23	28	21.59	0	0.00	21.60	28	8,992	0.31%
2019/09/20	4	21.30	21	21.34	21.45	-17	9,075	-0.19%
2019/09/19	25	20.56	0	0.00	20.60	25	9,015	0.28%
2019/09/18	2	21.23	0	0.00	21.25	2	9,003	0.02%
2019/09/17	0	0.00	3	21.30	21.30	-3	9,031	-0.03%
2019/09/16	3	21.53	1	21.45	21.40	2	9,156	0.02%
2019/09/12	1	21.70	2	21.80	21.70	-1	9,259	-0.01%
2019/09/06	2	22.13	25	22.20	21.90	-23	9,289	-0.25%
2019/09/05	5	24.27	5	24.38	23.90	0	9,024	0.00%
2019/09/04	2	23.40	2	23.50	23.50	0	8,979	0.00%
2019/09/03	4	23.55	6	23.68	23.40	-2	9,117	-0.02%
2019/09/02	2	23.30	0	0.00	23.35	2	9,293	0.02%
2019/08/30	5	23.21	0	0.00	22.90	5	9,349	0.05%
2019/08/28	1	23.00	1	22.65	22.65	0	9,760	0.00%
2019/08/26	2	22.55	1	22.70	22.35	1	10,039	0.01%
2019/08/22	1	23.75	0	0.00	23.45	1	10,082	0.01%
2019/08/21	8	23.05	1	23.30	23.30	7	10,069	0.07%
2019/08/20	14	23.75	3	23.60	23.30	11	10,023	0.11%
2019/08/19	6	23.80	4	23.76	23.60	2	10,087	0.02%
2019/08/16	3	23.98	2	23.95	23.90	1	10,136	0.01%
2019/08/15	1	23.50	16	23.59	23.55	-15	10,122	-0.15%
2019/08/14	51	24.85	45	24.18	24.10	6	10,156	0.06%
2019/08/13	24	24.68	3	24.65	24.55	21	10,196	0.21%
2019/08/12	7	25.64	11	25.03	25.20	-4	10,248	-0.04%
2019/08/08	0	0.00	3	24.15	24.20	-3	10,145	-0.03%
2019/08/07	2	23.45	1	24.00	23.40	1	10,179	0.01%
2019/08/06	12	23.13	19	22.10	23.80	-7	10,275	-0.07%
2019/08/05	6	23.75	4	24.20	23.40	2	10,442	0.02%
2019/08/02	14	24.20	2	24.30	24.20	12	10,482	0.11%
2019/08/01	41	24.96	23	24.82	24.75	18	10,520	0.17%
2019/07/31	35	24.94	36	25.02	25.15	-1	10,606	-0.01%
2019/07/30	27	24.76	50	24.70	24.50	-23	10,724	-0.21%
2019/07/29	35	25.57	63	25.47	25.45	-28	10,701	-0.26%
2019/07/26	61	24.91	32	25.05	25.00	29	10,917	0.27%
2019/07/25	36	25.78	49	25.74	24.85	-13	10,930	-0.12%
2019/07/24	28	25.04	26	25.29	25.20	2	10,584	0.02%
2019/07/23	93	24.44	62	24.39	25.30	31	10,457	0.30%
2019/07/22	10	23.55	113	23.55	23.55	-103	10,439	-0.99%	大賣/鉅額交易
2019/07/19	102	23.40	17	23.36	23.20	85	10,781	0.79%	大買/
2019/07/18	19	24.02	2	23.75	23.20	17	10,979	0.15%
2019/07/17	22	24.08	7	24.34	24.60	15	11,513	0.13%
2019/07/16	9	23.63	15	23.63	23.95	-6	11,728	-0.05%
2019/07/15	27	23.84	34	23.87	23.80	-7	11,692	-0.06%
2019/07/12	15	22.92	12	22.81	23.00	3	11,601	0.03%
2019/07/10	2	22.30	1	22.25	22.00	1	12,245	0.01%
2019/07/09	1	21.95	3	21.90	21.95	-2	12,431	-0.02%
2019/07/08	2	21.83	10	21.85	21.80	-8	12,696	-0.06%
2019/07/05	6	22.18	2	22.05	22.05	4	13,022	0.03%
2019/07/04	5	22.15	0	0.00	22.10	5	13,018	0.04%
2019/07/03	5	22.50	0	0.00	22.20	5	12,998	0.04%
2019/07/02	5	23.06	2	22.93	23.00	3	13,012	0.02%
2019/07/01	21	23.25	21	23.38	23.20	0	12,990	0.00%
2019/06/28	0	0.00	1	22.10	22.05	-1	13,016	-0.01%
2019/06/27	1	22.00	35	22.38	22.10	-34	13,091	-0.26%
2019/06/26	1	21.65	0	0.00	21.95	1	13,095	0.01%
2019/06/25	6	21.72	1	22.20	21.70	5	13,071	0.04%
2019/06/24	1	21.80	2	21.93	21.95	-1	13,025	-0.01%
2019/06/21	10	21.94	4	22.23	21.90	6	12,986	0.05%
2019/06/20	1	22.95	1	22.85	22.65	0	12,853	0.00%
2019/06/19	0	0.00	4	22.34	22.45	-4	12,779	-0.03%
2019/06/17	20	21.80	1	21.66	21.80	19	12,716	0.15%
2019/06/14	6	22.02	0	0.00	22.00	6	12,645	0.05%
2019/06/13	4	22.65	2	22.75	22.60	2	12,537	0.02%
2019/06/12	4	23.45	6	23.33	23.10	-2	12,451	-0.02%
2019/06/11	6	23.66	16	23.49	23.50	-10	12,353	-0.08%
2019/06/10	10	23.50	20	23.35	23.80	-10	12,185	-0.08%
2019/06/06	9	22.40	3	22.43	22.75	6	11,932	0.05%
2019/06/05	16	23.03	15	22.71	22.30	1	11,846	0.01%
2019/06/04	21	22.83	17	23.14	22.75	4	11,667	0.03%
2019/06/03	0	0.00	2	22.00	22.40	-2	11,335	-0.02%
2019/05/31	18	22.02	8	22.13	22.00	10	11,230	0.09%
2019/05/30	1	21.80	0	0.00	21.30	1	10,963	0.01%
2019/05/29	5	21.60	6	21.52	21.45	-1	10,887	-0.01%
2019/05/28	1	21.40	0	0.00	21.40	1	10,807	0.01%
2019/05/27	0	0.00	1	20.95	21.00	-1	10,773	-0.01%
2019/05/24	3	21.33	3	21.32	20.90	0	10,761	0.00%
2019/05/23	0	0.00	1	20.90	20.70	-1	10,643	-0.01%
2019/05/22	6	22.17	2	21.90	21.70	4	10,501	0.04%
2019/05/20	5	20.73	33	21.61	22.05	-28	10,295	-0.27%
2019/05/17	10	22.30	3	23.17	21.90	7	10,078	0.07%
2019/05/16	7	23.25	12	23.43	23.05	-5	9,818	-0.05%
2019/05/15	21	22.94	5	22.81	22.70	16	9,560	0.17%
2019/05/14	10	21.98	20	21.92	22.45	-10	9,414	-0.11%
2019/05/13	15	21.17	0	0.00	21.25	15	9,224	0.16%
2019/05/10	4	23.18	13	23.18	22.55	-9	8,939	-0.10%
2019/05/09	4	23.34	6	23.47	23.00	-2	8,785	-0.02%
2019/05/08	8	23.70	8	23.51	23.80	0	8,596	0.00%
2019/05/07	8	24.09	10	24.73	23.60	-2	8,399	-0.02%
2019/05/06	13	23.58	25	23.45	24.05	-12	8,129	-0.15%
2019/05/03	38	23.80	27	23.91	23.95	11	7,886	0.14%
2019/05/02	11	22.25	51	22.56	22.50	-40	7,352	-0.54%
2019/04/30	28	22.96	8	23.01	23.05	20	7,161	0.28%
2019/04/29	17	22.67	8	22.89	22.60	9	7,013	0.13%
2019/04/26	26	24.06	17	24.14	23.30	9	6,700	0.13%
2019/04/25	63	25.60	61	25.88	25.85	2	6,242	0.03%
2019/04/24	3	25.35	9	25.32	25.30	-6	5,811	-0.10%
2019/04/23	34	24.98	52	25.08	25.90	-18	5,533	-0.33%
2019/04/22	23	24.74	101	24.75	24.75	-78	4,816	-1.62%	大賣/
2019/04/19	25	22.73	14	22.48	22.50	11	4,435	0.25%
2019/04/18	55	22.64	65	22.78	22.65	-10	4,305	-0.23%
2019/04/17	47	21.86	17	21.76	22.00	30	3,889	0.77%
2019/04/16	40	22.27	22	22.91	21.60	18	3,652	0.49%
2019/04/15	21	21.75	33	21.70	22.10	-12	3,007	-0.40%
2019/04/12	5	19.90	10	19.92	20.10	-5	2,737	-0.18%
2019/04/11	3	18.60	38	18.88	18.85	-35	2,404	-1.46%
2019/04/09	7	17.23	9	17.19	17.00	-2	1,978	-0.10%
2019/04/08	21	17.63	12	17.77	17.40	9	1,925	0.47%
2019/04/03	59	17.39	5	17.45	17.55	54	1,775	3.04%
2019/04/02	16	17.17	5	17.20	17.35	11	1,646	0.67%
2019/04/01	10	15.90	0	0.00	16.05	10	1,341	0.75%
2019/03/29	0	0.00	1.2	14.92	15.40	-1.2	1,216	-0.10%
2019/03/22	0	0.00	1	14.80	14.70	-1	1,028	-0.10%
2019/03/05	1	14.05	0	0.00	13.95	1	894	0.11%
2019/02/27	0	0.00	0.6	14.10	14.15	-0.6	880	-0.07%
2019/02/26	0	0.00	1	14.45	14.15	-1	878	-0.11%
2019/01/29	2	13.50	0	0.00	13.45	2	715	0.28%
2019/01/25	0	0.00	2.7	13.80	13.85	-2.7	707	-0.38%
2019/01/18	0	0.00	1	14.10	14.10	-1	682	-0.15%
2019/01/17	1	14.95	0	0.00	14.00	1	682	0.15%
2019/01/16	1	14.70	0	0.00	14.70	1	645	0.15%
2019/01/15	0	0.00	1	14.55	14.55	-1	623	-0.16%
2019/01/14	0	0.00	11	14.55	14.50	-11	596	-1.84%
2019/01/11	1	14.20	3	14.33	14.20	-2	523	-0.38%
2019/01/07	2	12.55	0	0.00	12.55	2	345	0.58%
2018/12/28	0	0.00	0.3	12.60	12.55	-0.3	361	-0.07%
2018/09/04	0	0.00	1	12.10	12.10	-1	482	-0.21%
2018/08/31	1	12.00	0	0.00	12.00	1	487	0.20%
2018/08/13	0	0.00	110	12.50	12.20	-110	506	-21.73%	大賣/鉅額交易
2018/08/08	0	0.00	2	13.25	13.15	-2	489	-0.41%
2018/08/07	2	12.85	50	12.85	12.85	-48	474	-10.11%
2018/06/22	0	0.00	2	14.00	14.10	-2	423	-0.47%
2018/06/21	0	0.00	3	14.15	14.20	-3	422	-0.71%
2018/06/15	0	0.00	2	14.15	14.00	-2	404	-0.49%
2018/06/11	12	13.94	3	14.00	13.95	9	408	2.20%
2018/06/08	5	14.05	0	0.00	13.95	5	409	1.22%
2018/06/07	0	0.00	3	14.10	14.05	-3	414	-0.72%
2018/06/06	0	0.00	12	14.24	14.20	-12	510	-2.35%
2018/06/04	18	14.36	10	14.15	14.50	8	510	1.57%
2018/05/17	10	13.45	0	0.00	13.35	10	494	2.02%
2018/05/10	0	0.00	9	13.25	13.35	-9	526	-1.71%
2018/05/09	0	0.00	11	13.25	13.25	-11	541	-2.03%
2018/05/07	0	0.00	2	13.35	13.20	-2	567	-0.35%
2018/04/25	10	13.50	0	0.00	13.45	10	631	1.58%
2018/04/23	0	0.00	20	13.60	13.55	-20	692	-2.89%
2018/04/19	20	13.90	0	0.00	13.85	20	708	2.82%
2018/03/29	0	0.00	1	14.05	14.10	-1	928	-0.11%
2018/03/28	20	14.14	0	0.00	14.05	20	935	2.14%
2018/03/23	0	0.00	1	14.50	14.55	-1	935	-0.11%
2018/03/07	1	14.95	0	0.00	14.75	1	999	0.10%
2018/01/31	1	15.70	0	0.00	15.45	1	958	0.10%
2018/01/26	5	14.94	0	0.00	14.95	5	927	0.54%
2018/01/25	0	0.00	0.2	15.15	15.20	-0.2	918	-0.03%
2018/01/23	5	15.35	5	15.65	15.35	0	910	0.00%
2018/01/22	2	15.38	2	15.65	15.75	0	906	0.00%
2018/01/19	112	15.59	0	0.00	15.45	112	897	12.48%	大買/鉅額交易
2018/01/18	26	15.76	145	15.86	15.75	-119	886	-13.42%	大賣/鉅額交易
2018/01/03	0	0.00	1	15.60	15.65	-1	662	-0.15%