合勤控 (3704)-元大-大統券商分點個股進出

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
38.75
漲跌
▲0.05
漲幅
+0.13%
成交量
938張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	38.75	0	0.00	38.70	1	2,348	0.04%
2024/11/19	1	38.55	2	39.63	40.25	-1	2,300	-0.04%
2024/11/18	2	39.70	0	0.00	39.15	2	2,196	0.09%
2024/11/13	0	0.00	1	40.90	40.55	-1	2,007	-0.05%
2024/11/11	3	42.55	5	41.60	41.95	-2	1,963	-0.10%
2024/11/08	1	40.25	0	0.00	40.35	1	1,916	0.05%
2024/11/06	1	41.75	1	42.50	42.30	0	1,845	0.00%
2024/11/05	0.1	42.00	0.2	42.80	42.15	-0.1	1,831	-0.01%
2024/11/04	0	0.00	6	42.51	41.55	-6	1,829	-0.33%
2024/11/01	0.2	41.40	1	42.90	42.70	-0.8	1,822	-0.04%
2024/10/30	23	42.43	3	43.47	41.90	20	1,753	1.14%
2024/10/28	6	41.44	5	40.86	40.00	1	1,428	0.07%
2024/10/25	4	39.85	6	40.11	40.80	-2	1,313	-0.15%
2024/10/24	0	0.00	1	39.00	38.60	-1	1,229	-0.08%
2024/10/23	0	0.00	7.7	38.41	39.60	-7.7	1,161	-0.66%
2024/10/15	2	35.80	0	0.00	35.80	2	1,160	0.17%
2024/10/14	1	35.60	0	0.00	35.70	1	1,160	0.09%
2024/10/09	4	37.10	1	37.40	37.00	3	1,140	0.26%
2024/10/08	1.2	37.15	0	0.00	36.95	1.2	1,140	0.11%
2024/09/26	0.1	37.45	0	0.00	37.65	0.1	1,215	0.01%
2024/09/25	0.4	38.32	0	0.00	38.20	0.4	1,213	0.03%
2024/09/23	0	0.00	0.2	38.45	38.55	-0.2	1,214	-0.02%
2024/09/13	0	0.00	4	36.23	36.60	-4	1,213	-0.33%
2024/09/11	3	35.58	0	0.00	34.80	3	1,212	0.25%
2024/09/10	1	37.00	0	0.00	36.80	1	1,198	0.08%
2024/09/05	1	38.10	4	38.14	37.20	-3	1,205	-0.25%
2024/09/04	0.1	37.75	2	37.80	37.75	-1.9	1,214	-0.16%
2024/09/03	5	39.79	6	40.01	39.25	-1	1,186	-0.08%
2024/09/02	4	39.55	0	0.00	39.25	4	1,128	0.35%
2024/08/30	1	37.70	0	0.00	37.90	1	1,110	0.09%
2024/08/28	0	0.00	1	36.70	37.00	-1	1,118	-0.09%
2024/08/26	0	0.00	0.7	36.25	36.50	-0.7	1,144	-0.06%
2024/08/21	0	0.00	3	35.60	35.90	-3	1,206	-0.25%
2024/08/20	3	35.70	3	36.30	35.75	0	1,239	0.00%
2024/08/14	0.3	34.20	2	34.48	34.20	-1.7	1,487	-0.11%
2024/08/13	0	0.00	2	34.00	34.20	-2	1,530	-0.13%
2024/08/09	0.3	34.05	0	0.00	33.55	0.3	1,559	0.02%
2024/08/08	0.1	33.70	0	0.00	33.50	0.1	1,576	0.01%
2024/08/07	0	0.00	14	33.40	34.65	-14	1,575	-0.89%
2024/08/06	0.1	30.20	12	32.00	31.55	-11.9	1,583	-0.75%
2024/08/05	2	34.10	0	0.00	33.15	2	1,562	0.13%
2024/08/01	2	37.10	0	0.00	37.10	2	1,608	0.12%
2024/07/22	2	37.38	2	37.80	37.15	0	1,687	0.00%
2024/07/19	1	39.20	2	39.13	39.05	-1	1,665	-0.06%
2024/07/18	1	40.70	1	41.00	40.05	0	1,658	0.00%
2024/07/17	1	40.60	1	41.00	40.35	0	1,636	0.00%
2024/07/12	1.4	39.91	2	39.85	39.85	-0.6	1,679	-0.04%
2024/07/11	1.3	40.28	0	0.00	40.00	1.3	1,714	0.08%
2024/07/10	2	39.70	0	0.00	40.00	2	1,746	0.12%
2024/07/08	0	0.00	3	39.85	40.15	-3	1,791	-0.17%
2024/07/05	2.4	39.87	2	40.00	40.15	0.4	1,824	0.02%
2024/07/04	0	0.00	2	41.20	41.20	-2	1,863	-0.11%
2024/07/03	2	41.35	4	41.33	41.35	-2	1,871	-0.11%
2024/07/02	7	40.60	0	0.00	40.60	7	1,897	0.37%
2024/06/17	0	0.00	1	40.50	40.45	-1	3,631	-0.03%
2024/06/13	0.3	39.70	0	0.00	39.80	0.3	3,752	0.01%
2024/06/12	0.3	39.70	0	0.00	39.60	0.3	3,814	0.01%
2024/06/11	0	0.00	2	40.15	39.70	-2	3,910	-0.05%
2024/06/07	0	0.00	1.7	40.64	40.70	-1.7	4,000	-0.04%
2024/06/04	0	0.00	0.2	41.60	41.30	-0.2	4,030	0.00%
2024/06/03	0	0.00	3	41.43	41.40	-3	4,049	-0.07%
2024/05/31	1	41.80	0	0.00	41.40	1	4,064	0.02%
2024/05/30	0	0.00	1	42.10	41.95	-1	4,079	-0.02%
2024/05/29	3	42.32	3	42.35	42.15	0	4,103	0.00%
2024/05/28	3	41.90	0	0.00	41.95	3	4,077	0.07%
2024/05/24	1	41.90	0	0.00	41.45	1	4,100	0.02%
2024/05/23	1	42.30	15	42.25	41.90	-14	4,078	-0.34%
2024/05/22	1	42.30	4	42.39	42.75	-3	4,049	-0.07%
2024/05/21	0.2	41.55	5	41.68	42.10	-4.9	4,007	-0.12%
2024/05/20	3	40.75	5	40.91	41.20	-2	3,973	-0.05%
2024/05/17	3	40.62	1	40.80	40.30	2	3,940	0.05%
2024/05/16	4	40.45	4	40.65	40.35	0	3,964	0.00%
2024/05/15	1	40.30	2	40.53	40.35	-1	4,076	-0.02%
2024/05/14	0	0.00	6	40.00	40.15	-6	4,095	-0.15%
2024/05/13	0	0.00	1	39.05	39.25	-1	4,094	-0.02%
2024/05/10	12.1	39.07	1	39.00	39.25	11.1	4,118	0.27%
2024/05/09	2.3	39.49	1	39.35	39.10	1.3	4,131	0.03%
2024/05/07	3.1	39.59	0	0.00	39.70	3.1	4,123	0.08%
2024/05/03	2	41.45	0	0.00	40.65	2	4,066	0.05%
2024/04/30	0	0.00	5	41.60	41.50	-5	4,050	-0.12%
2024/04/29	1	41.40	0	0.00	41.45	1	4,059	0.02%
2024/04/26	2.2	40.89	1	41.05	40.95	1.2	4,057	0.03%
2024/04/25	5.2	41.26	0	0.00	40.85	5.2	4,048	0.13%
2024/04/22	5	41.15	0	0.00	41.05	5	4,046	0.12%
2024/04/19	0	0.00	5	40.50	41.60	-5	4,028	-0.12%
2024/04/18	6.1	42.46	0	0.00	42.30	6.1	4,017	0.15%
2024/04/17	1.1	43.39	0	0.00	43.25	1.1	3,999	0.03%
2024/04/16	3.1	43.95	0	0.00	43.30	3.1	3,978	0.08%
2024/04/15	0.1	45.35	0	0.00	45.00	0.1	3,975	0.00%
2024/04/11	1	45.85	0	0.00	45.80	1	3,955	0.03%
2024/04/10	4	46.78	1	46.60	46.60	3	3,956	0.08%
2024/04/09	1	47.60	1	47.15	47.15	0	3,942	0.00%
2024/04/08	13	47.73	3	47.65	47.60	10	3,932	0.25%
2024/04/03	2	46.45	2	47.25	47.60	0	3,890	0.00%
2024/04/02	2	47.03	1	46.70	46.70	1	3,867	0.03%
2024/04/01	4	47.15	0	47.10	47.00	4	3,867	0.10%
2024/03/29	7	47.12	2	46.91	46.65	5	3,756	0.13%
2024/03/28	13	48.80	5	48.72	48.00	8	3,645	0.22%
2024/03/27	1	46.10	4	48.63	49.35	-3	3,444	-0.09%
2024/03/26	3	47.17	14	46.09	46.05	-11	3,353	-0.33%
2024/03/25	17	48.14	4	47.69	47.60	13	3,316	0.39%
2024/03/22	22	50.64	18	50.57	49.70	4	3,287	0.12%
2024/03/21	10	50.87	36.1	50.07	50.10	-26.1	3,078	-0.85%
2024/03/20	5	48.15	7.2	49.25	48.05	-2.2	2,792	-0.08%
2024/03/19	7	46.84	2	47.33	47.45	5	2,750	0.18%
2024/03/18	2	46.65	2	47.08	47.65	0	2,876	0.00%
2024/03/15	1	47.05	1	47.70	47.30	0	2,880	0.00%
2024/03/14	2	48.33	0	0.00	47.70	2	2,908	0.07%
2024/03/13	1	48.25	1.4	47.70	48.00	-0.4	2,830	-0.01%
2024/03/12	0	0.00	3	46.13	46.70	-3	2,769	-0.11%
2024/03/11	2	44.43	1	44.90	44.90	1	2,767	0.04%
2024/03/07	1.1	45.28	9	44.98	44.80	-7.9	2,953	-0.27%
2024/03/06	1	45.90	1	45.45	45.45	0	3,252	0.00%
2024/03/05	3	45.98	1.1	46.32	46.30	2	3,515	0.06%
2024/03/04	0	0.00	2	46.60	46.40	-2	3,660	-0.05%
2024/03/01	0	0.00	4	45.59	45.60	-4	3,674	-0.11%
2024/02/29	3.1	44.88	1	45.20	45.00	2.1	3,766	0.05%
2024/02/27	1.3	45.95	2	45.13	45.10	-0.7	3,904	-0.02%
2024/02/26	1	46.30	1	46.25	46.25	0	3,920	0.00%
2024/02/23	6.5	46.35	4	46.44	46.05	2.5	3,947	0.06%
2024/02/22	4.3	46.52	1	46.80	46.55	3.3	3,967	0.08%
2024/02/21	14	46.63	3	47.07	46.50	11	4,000	0.27%
2024/02/20	6	46.36	1	46.10	46.10	5	3,986	0.13%
2024/02/19	1	46.80	0.5	46.50	47.00	0.5	3,987	0.01%
2024/02/16	3.1	44.30	2	44.05	44.70	1.1	3,988	0.03%
2024/02/15	3	46.03	6	46.32	46.30	-3	3,936	-0.08%
2024/02/05	1.2	46.17	1	46.75	46.05	0.2	3,947	0.01%
2024/02/02	1.2	46.84	1	47.25	46.65	0.2	4,004	0.00%
2024/02/01	1.2	46.83	1	47.15	47.10	0.2	4,120	0.01%
2024/01/31	1.3	48.17	1	47.75	47.75	0.3	4,120	0.01%
2024/01/29	1	47.85	1	48.25	48.90	0	4,398	0.00%
2024/01/26	0.3	48.22	0	0.00	48.00	0.3	4,515	0.01%
2024/01/25	1	49.15	1	48.65	48.65	0	4,780	0.00%
2024/01/24	0	49.50	0	0.00	49.25	0	5,089	0.00%
2024/01/19	0	0.00	10	48.65	48.75	-10	5,996	-0.17%
2024/01/18	2	48.10	2	48.18	48.10	0	6,275	0.00%
2024/01/17	1	48.60	0	0.00	48.75	1	6,878	0.01%
2024/01/16	1	48.55	1	49.10	49.10	0	7,088	0.00%
2024/01/12	1.1	48.68	1	48.00	48.00	0.1	7,356	0.00%
2024/01/10	3.1	48.08	1	47.80	47.80	2.1	7,894	0.03%
2024/01/09	11	49.20	2	48.25	48.25	9	8,045	0.11%
2024/01/08	2	49.02	1	49.00	49.00	1	8,052	0.01%
2024/01/05	0	0.00	0.1	49.40	49.30	-0.1	8,073	0.00%
2024/01/04	3.3	49.59	5.1	49.21	49.15	-1.7	8,104	-0.02%
2024/01/03	1	49.35	1	50.20	49.80	0	8,103	0.00%
2024/01/02	1.1	50.32	1.1	50.41	50.40	0	8,119	0.00%
2023/12/29	1.1	50.49	11.1	50.77	50.80	-10	8,197	-0.12%
2023/12/28	0	0.00	3	50.60	50.50	-3	8,219	-0.04%
2023/12/27	3	51.10	4	50.70	50.70	-1	8,249	-0.01%
2023/12/26	8	50.49	0	0.00	50.80	8	8,283	0.10%
2023/12/25	4.1	50.38	1	50.30	50.30	3.1	8,371	0.04%
2023/12/22	5	50.60	0	0.00	50.50	5	8,438	0.06%
2023/12/21	7.1	50.70	1	50.50	50.50	6.1	8,439	0.07%
2023/12/20	0	0.00	1	53.00	52.00	-1	8,398	-0.01%
2023/12/19	14.2	50.96	4.1	51.05	50.90	10.1	8,363	0.12%
2023/12/18	0	53.80	1.1	54.10	52.70	-1	8,309	-0.01%
2023/12/15	1.1	54.01	2.1	53.21	53.10	-1	8,299	-0.01%
2023/12/14	2.1	54.16	5	54.58	54.50	-3	8,327	-0.04%
2023/12/13	5	54.50	13.2	54.56	54.50	-8.2	8,395	-0.10%
2023/12/12	8.1	53.51	4.1	53.27	52.70	4	8,449	0.05%
2023/12/11	4	53.68	8	53.54	53.50	-4	8,671	-0.05%
2023/12/08	5.2	52.06	1.1	51.81	51.80	4.1	8,948	0.05%
2023/12/07	5.1	52.40	3	52.77	51.90	2	9,357	0.02%
2023/12/06	0	53.10	0	53.00	52.80	0	9,495	0.00%
2023/12/05	2	53.10	2	53.25	53.50	0	9,723	0.00%
2023/12/04	3	53.84	11	54.55	54.00	-8	10,200	-0.08%
2023/12/01	8	54.53	3	55.13	53.90	5	10,257	0.05%
2023/11/30	3	54.90	13	55.31	56.00	-10	10,021	-0.10%
2023/11/29	2	53.30	33	53.25	54.10	-31	9,771	-0.32%
2023/11/28	0	0.00	10	52.50	52.50	-10	9,621	-0.10%
2023/11/27	1	52.86	7	52.10	51.60	-6	9,608	-0.06%
2023/11/24	14	51.24	12	52.16	52.40	2	9,529	0.02%
2023/11/22	0	0.00	9	50.73	50.90	-9	9,409	-0.10%
2023/11/21	10	50.99	1	50.80	50.50	9	9,434	0.10%
2023/11/20	0	0.00	2	50.70	50.90	-2	9,467	-0.02%
2023/11/17	1	49.55	2	49.90	49.95	-1	9,524	-0.01%
2023/11/16	1	49.70	1	49.55	49.55	0	9,555	0.00%
2023/11/15	44	50.17	0	0.00	49.75	44	9,636	0.46%
2023/11/14	0	0.00	1	50.40	50.40	-1	9,847	-0.01%
2023/11/13	2	49.31	2	49.37	49.05	0	9,868	0.00%
2023/11/10	1	49.26	2	49.65	49.00	-1	9,861	-0.01%
2023/11/09	6	50.15	1	49.66	49.65	5	9,814	0.05%
2023/11/08	0	51.80	0	52.30	51.90	0	9,719	0.00%
2023/11/07	27	51.90	26	52.03	51.80	1	9,737	0.01%
2023/11/06	3	54.30	5	54.77	53.50	-2	9,628	-0.02%
2023/11/03	1	54.69	1.1	54.98	54.20	0	9,586	0.00%
2023/11/02	18	55.06	12	54.54	54.50	6	9,547	0.06%
2023/11/01	28	55.08	71	54.02	53.60	-43	9,320	-0.46%
2023/10/31	24	55.65	27.1	55.31	54.60	-3	9,116	-0.03%
2023/10/30	11	54.55	16	54.75	54.50	-5	8,906	-0.06%
2023/10/27	22	54.22	16.1	54.44	54.20	5.9	8,926	0.07%
2023/10/26	11	53.39	8.1	53.26	53.20	3	8,793	0.03%
2023/10/25	28	54.03	30	54.81	53.80	-2	8,600	-0.02%
2023/10/24	8	51.84	10	51.83	52.30	-2	8,070	-0.02%
2023/10/23	1	49.89	2	50.50	49.70	-1	7,970	-0.01%
2023/10/20	15	51.39	17	51.12	51.10	-2	7,969	-0.03%
2023/10/19	19	50.67	41.1	51.40	51.70	-22.1	7,973	-0.28%
2023/10/18	5	49.49	18.2	48.59	49.15	-13.1	7,759	-0.17%
2023/10/17	20	48.38	13.1	48.48	47.80	7	7,642	0.09%
2023/10/16	3.1	46.37	5.1	46.40	46.35	-2	7,756	-0.03%
2023/10/13	2.1	47.32	4.1	47.39	46.90	-2	8,279	-0.02%
2023/10/12	6.1	47.93	3.1	47.98	47.70	3	8,758	0.03%
2023/10/11	1.1	49.48	2.1	48.13	48.00	-1	9,279	-0.01%
2023/10/06	5.1	49.63	11	49.77	49.10	-6	9,802	-0.06%
2023/10/05	1	50.20	12.6	50.25	50.10	-11.6	10,094	-0.12%
2023/10/04	12.1	48.37	2.1	48.40	48.30	10	10,295	0.10%
2023/10/03	9	49.69	14	49.63	49.00	-5	10,417	-0.05%
2023/10/02	5	50.58	4	50.48	50.50	1	10,622	0.01%
2023/09/28	12	50.05	7	50.54	50.00	5	10,858	0.05%
2023/09/27	9.1	49.29	2.1	48.48	48.40	7	11,149	0.06%
2023/09/26	0	0.00	2	50.25	50.10	-2	11,794	-0.02%
2023/09/25	0	0.00	3	50.70	50.70	-3	12,374	-0.02%
2023/09/22	3	50.10	1	49.90	50.40	2	13,059	0.02%
2023/09/21	3.1	49.46	3.1	49.17	49.20	0	13,266	0.00%
2023/09/20	4.1	50.76	2.1	50.68	50.20	2	13,266	0.02%
2023/09/19	6.1	51.63	5.1	51.25	51.00	1	13,223	0.01%
2023/09/18	12.1	51.71	5.1	51.79	51.70	7	13,148	0.05%
2023/09/15	12.1	53.45	23.1	53.31	52.80	-11	12,973	-0.08%
2023/09/14	16	55.13	8	56.19	54.50	8	12,763	0.06%
2023/09/13	35	54.25	13	54.32	54.50	22	12,510	0.18%
2023/09/12	13	54.17	48	53.47	55.50	-35	12,206	-0.29%
2023/09/11	29.2	52.28	4	52.25	51.80	25.2	11,812	0.21%
2023/09/08	16.1	52.11	5.1	52.31	52.20	11	11,697	0.09%
2023/09/07	50	51.57	31	52.02	52.00	19	11,481	0.17%
2023/09/06	7	49.35	13	49.77	50.30	-6	10,955	-0.05%
2023/09/05	9	48.22	9	48.22	48.15	0	10,788	0.00%
2023/09/04	1.1	46.36	1.1	46.56	46.55	0	10,760	0.00%
2023/09/01	1.1	46.82	1.1	47.10	46.95	0	10,780	0.00%
2023/08/31	0	0.00	11	47.15	47.40	-11	10,798	-0.10%
2023/08/30	12	46.67	1	46.80	46.80	11	10,810	0.10%
2023/08/29	1	46.60	1	46.51	46.65	0	10,861	0.00%
2023/08/28	3.2	46.30	3	46.13	45.85	0.1	10,939	0.00%
2023/08/25	2	47.45	3	47.57	47.05	-1	11,119	-0.01%
2023/08/24	2	48.40	0	0.00	48.80	2	11,390	0.02%
2023/08/23	4	49.78	4	48.25	48.25	0	11,415	0.00%
2023/08/22	1	47.40	4	47.99	47.90	-3	11,388	-0.03%
2023/08/21	0	0.00	1	47.15	46.95	-1	11,404	-0.01%
2023/08/18	20	48.11	6.1	46.95	46.80	13.9	11,447	0.12%
2023/08/17	2	49.75	4	50.95	52.00	-2	11,238	-0.02%
2023/08/16	1	49.35	1	49.30	49.30	0	11,180	0.00%
2023/08/15	3	49.88	0	0.00	49.85	3	11,257	0.03%
2023/08/14	3	49.10	2	49.00	49.00	1	11,502	0.01%
2023/08/11	2	49.97	2	50.15	50.00	0	11,680	0.00%
2023/08/10	6	50.44	3	50.40	50.40	3	11,659	0.03%
2023/08/09	0	0.00	3	52.40	51.80	-3	11,666	-0.03%
2023/08/08	0	0.00	1	51.70	51.60	-1	11,701	-0.01%
2023/08/07	2	50.38	2	51.30	51.10	0	11,727	0.00%
2023/08/04	4	50.19	2	50.55	50.70	2	11,766	0.02%
2023/08/02	11	51.85	7	51.63	51.50	4	11,735	0.03%
2023/08/01	3	54.57	3	53.43	53.00	0	11,710	0.00%
2023/07/31	7	55.26	3	55.30	54.00	4	11,505	0.03%
2023/07/28	4	53.65	6	53.82	53.50	-2	11,278	-0.02%
2023/07/27	1	54.80	2	55.31	54.40	-1	11,219	-0.01%
2023/07/26	4.1	55.30	5	55.34	54.80	-0.9	11,207	-0.01%
2023/07/25	5	56.20	6	56.35	55.80	-1	11,333	-0.01%
2023/07/24	4	56.95	18	57.52	56.70	-14	11,244	-0.12%
2023/07/21	3	57.97	2	58.00	57.60	1	11,102	0.01%
2023/07/20	4	59.36	7	59.44	59.10	-3	11,050	-0.03%
2023/07/19	10	61.20	10	60.65	59.30	0	10,975	0.00%
2023/07/18	21	63.13	33	63.64	62.00	-12	10,892	-0.11%
2023/07/17	11	63.38	17	63.68	65.70	-6	10,605	-0.06%
2023/07/14	30	60.19	26.4	59.60	61.80	3.7	10,948	0.03%
2023/07/13	48	57.86	47.2	57.69	57.30	0.8	10,666	0.01%
2023/07/12	10	55.33	12	55.18	55.00	-2	10,168	-0.02%
2023/07/11	13	54.72	7	54.20	55.70	6	9,857	0.06%
2023/07/10	9.2	53.97	3	53.43	53.80	6.2	9,630	0.06%
2023/07/07	15.2	54.54	7	54.50	54.10	8.2	9,521	0.09%
2023/07/06	1	55.49	25.3	55.01	55.70	-24.3	9,299	-0.26%
2023/07/05	13	54.61	16	55.12	54.70	-3	9,021	-0.03%
2023/07/04	16	52.50	10.3	53.06	53.60	5.7	8,640	0.07%
2023/07/03	9	48.38	18.8	48.91	51.10	-9.8	7,928	-0.12%
2023/06/30	13	46.10	12	47.24	46.50	1	7,340	0.01%
2023/06/29	5.3	43.10	16	43.66	43.30	-10.8	6,640	-0.16%
2023/06/28	0	0.00	7	42.10	41.40	-7	6,404	-0.11%
2023/06/27	2	40.35	0	0.00	40.35	2	6,381	0.03%
2023/06/26	5	41.25	0	0.00	41.05	5	6,429	0.08%
2023/06/21	8	41.54	0	0.00	41.70	8	6,468	0.12%
2023/06/20	0	0.00	2	41.65	41.40	-2	6,494	-0.03%
2023/06/19	3	42.35	0	0.00	42.25	3	6,502	0.05%
2023/06/16	0	0.00	2	42.35	43.00	-2	6,511	-0.03%
2023/06/13	1	41.65	3	41.65	41.55	-2	6,601	-0.03%
2023/06/12	1	41.65	3	41.67	41.60	-2	6,607	-0.03%
2023/06/09	2.2	41.81	1	42.20	42.10	1.2	6,687	0.02%
2023/06/08	3	41.88	1	41.60	41.50	2	6,758	0.03%
2023/06/07	2	42.43	2	42.33	42.30	0	6,742	0.00%
2023/06/06	3	42.98	1	42.65	42.65	2	6,759	0.03%
2023/06/05	2	43.60	2	43.63	43.40	0	6,761	0.00%
2023/06/02	2	43.68	3	43.30	43.05	-1	6,782	-0.01%
2023/06/01	5	43.69	3	43.55	43.55	2	6,780	0.03%
2023/05/31	3	44.68	5	44.56	44.50	-2	6,732	-0.03%
2023/05/30	8.2	44.74	5	44.76	45.20	3.2	6,569	0.05%
2023/05/29	1	43.75	6	43.30	43.85	-5	6,305	-0.08%
2023/05/26	6	42.55	0	0.00	42.20	6	6,247	0.10%
2023/05/25	31	43.50	2	43.25	43.25	29	6,220	0.47%
2023/05/24	3	43.75	4	43.46	43.85	-1	6,208	-0.02%
2023/05/19	4	42.70	15	42.40	41.90	-11	6,263	-0.18%
2023/05/18	14	43.32	15	43.30	42.95	-1	6,295	-0.02%
2023/05/17	10	42.59	7	42.76	42.95	3	6,108	0.05%
2023/05/16	0	0.00	4	41.05	41.25	-4	6,065	-0.07%
2023/05/15	6	40.69	6	40.74	40.80	0	6,372	0.00%
2023/05/12	7	40.32	12.2	40.88	41.35	-5.2	6,350	-0.08%
2023/05/11	11	40.15	6.2	39.51	39.25	4.8	6,319	0.08%
2023/05/10	1	40.85	3	40.80	40.40	-2	6,304	-0.03%
2023/05/09	8	40.02	3	39.90	39.90	5	6,282	0.08%
2023/05/08	1	41.30	0	0.00	41.30	1	6,264	0.02%
2023/05/05	1	40.35	2	40.53	40.35	-1	6,243	-0.02%
2023/05/04	1	40.35	0	0.00	40.80	1	6,627	0.02%
2023/05/03	1	41.35	1	40.70	40.70	0	6,891	0.00%
2023/05/02	3	41.10	4	41.49	41.30	-1	6,903	-0.01%
2023/04/28	9	41.20	5	41.16	41.25	4	6,910	0.06%
2023/04/27	1	39.10	1	39.65	39.65	0	6,696	0.00%
2023/04/26	3	39.32	0	0.00	39.50	3	6,751	0.04%
2023/04/25	0	0.00	1	39.50	39.50	-1	6,822	-0.01%
2023/04/24	1	40.95	1	40.75	40.40	0	6,932	0.00%
2023/04/21	2	41.43	8	41.24	40.20	-6	7,310	-0.08%
2023/04/20	6.1	43.69	10	43.64	42.85	-3.9	7,429	-0.05%
2023/04/19	7	44.95	11.8	45.38	45.40	-4.8	7,285	-0.07%
2023/04/18	9	43.39	17.4	43.72	43.90	-8.4	6,706	-0.13%
2023/04/17	0	0.00	6.7	39.74	39.95	-6.7	6,806	-0.10%
2023/04/14	0.1	38.70	0	0.00	38.80	0.1	7,088	0.00%
2023/04/13	1	39.20	2.2	38.84	39.00	-1.2	7,168	-0.02%
2023/04/12	0	0.00	5.4	38.36	38.65	-5.4	7,161	-0.08%
2023/04/07	1	37.15	1	37.15	37.15	0	7,181	0.00%
2023/04/06	1	36.85	1	37.30	37.25	0	7,189	0.00%
2023/03/31	0.2	36.95	0	0.00	37.15	0.2	7,204	0.00%
2023/03/30	0.1	36.90	0	0.00	37.15	0.1	7,269	0.00%
2023/03/29	1	36.75	1	36.70	36.70	0	7,380	0.00%
2023/03/28	0.1	36.50	0	0.00	36.55	0.1	7,547	0.00%
2023/03/27	8	37.67	4	37.34	37.35	4	7,572	0.05%
2023/03/24	0.2	36.90	1	36.70	37.00	-0.8	7,605	-0.01%
2023/03/23	1	36.85	1	36.65	36.60	0	7,621	0.00%
2023/03/22	2	36.58	1	36.70	36.70	1	7,627	0.01%
2023/03/21	0.3	36.65	7	36.86	36.55	-6.7	7,630	-0.09%
2023/03/20	0.2	37.10	0	0.00	36.85	0.2	7,604	0.00%
2023/03/17	2	37.48	3	37.65	37.55	-1	7,583	-0.01%
2023/03/16	12	37.05	17.7	37.86	37.00	-5.6	7,551	-0.07%
2023/03/15	1	39.70	1	39.60	39.60	0	7,418	0.00%
2023/03/14	2	39.90	0	0.00	39.85	2	7,401	0.03%
2023/03/13	1	40.65	1	41.15	41.45	0	7,325	0.00%
2023/03/09	1	41.40	2	41.00	41.00	-1	7,308	-0.01%
2023/03/08	0	0.00	2.5	41.20	41.45	-2.5	7,399	-0.03%
2023/03/07	1	41.00	8	40.94	41.10	-7	7,709	-0.09%
2023/03/06	2	40.45	4.8	40.60	40.55	-2.8	7,721	-0.04%
2023/03/03	0	0.00	0.4	40.10	40.10	-0.4	7,850	-0.01%
2023/03/02	0	0.00	1	40.10	40.20	-1	7,791	-0.01%
2023/03/01	1	39.85	1.2	39.80	39.70	-0.2	7,732	0.00%
2023/02/24	1	39.25	1	39.15	39.15	0	7,673	0.00%
2023/02/23	1	39.40	0	0.00	39.55	1	7,638	0.01%
2023/02/22	3.6	38.97	2	38.88	38.90	1.6	7,635	0.02%
2023/02/21	6	39.66	2	39.65	39.60	4	7,611	0.05%
2023/02/20	2	40.60	1	40.68	40.40	1	7,538	0.01%
2023/02/17	2	39.85	6.1	40.30	39.80	-4.1	7,470	-0.05%
2023/02/16	0.1	39.90	2	39.95	40.10	-1.9	7,411	-0.03%
2023/02/15	1	38.90	3	39.55	39.60	-2	7,402	-0.03%
2023/02/14	8.1	39.35	9	39.21	39.20	-0.9	7,415	-0.01%
2023/02/13	5	39.90	15	39.63	39.85	-10	7,365	-0.14%
2023/02/10	1	38.45	4	38.54	38.00	-3	7,052	-0.04%
2023/02/09	2	38.60	5	38.86	38.55	-3	7,002	-0.04%
2023/02/08	2	38.70	1	38.85	38.85	1	6,908	0.01%
2023/02/07	1	37.20	2	37.88	38.50	-1	6,809	-0.01%
2023/02/06	4.1	37.41	3	37.38	37.45	1.1	6,746	0.02%
2023/02/03	7.4	38.74	6	38.42	38.20	1.4	6,678	0.02%
2023/02/02	25	39.30	18	39.35	38.40	7	6,569	0.11%
2023/02/01	17.1	37.69	13	38.06	38.20	4.1	6,158	0.07%
2023/01/31	0	0.00	4	36.65	36.80	-4	5,866	-0.07%
2023/01/30	2	35.78	8	36.21	36.50	-6	5,826	-0.10%
2023/01/16	6.4	35.12	11	35.02	35.00	-4.6	5,719	-0.08%
2023/01/13	6	36.29	2	36.08	35.80	4	5,644	0.07%
2023/01/12	5	36.20	3	36.53	36.80	2	5,549	0.04%
2023/01/11	31.2	37.12	7	36.31	36.15	24.2	5,374	0.45%
2023/01/10	12	37.58	15.5	37.97	39.00	-3.5	4,943	-0.07%
2023/01/09	3	36.88	3	37.05	36.70	0	4,636	0.00%
2023/01/06	12.1	37.45	5	36.96	36.90	7.1	4,523	0.16%
2023/01/05	6.9	37.80	17	37.86	37.85	-10.1	4,255	-0.24%
2023/01/04	19	36.95	47.2	37.28	38.15	-28.2	3,886	-0.72%
2023/01/03	1	35.30	0.6	35.20	34.70	0.4	3,545	0.01%
2022/12/30	0	0.00	9	34.84	34.90	-9	3,462	-0.26%
2022/12/29	0	0.00	6	33.60	33.70	-6	3,415	-0.18%
2022/12/28	2	33.30	0	0.00	33.35	2	3,426	0.06%
2022/12/26	2	33.80	1	34.15	33.95	1	3,333	0.03%
2022/12/23	7	34.10	0	0.00	33.85	7	3,324	0.21%
2022/12/22	2	34.70	2.4	34.64	34.65	-0.4	3,365	-0.01%
2022/12/21	4	33.90	2	34.40	34.55	2	3,342	0.06%
2022/12/20	5	34.04	6	34.83	33.75	-1	3,242	-0.03%
2022/12/19	3	34.45	3	33.47	32.90	0	3,099	0.00%
2022/12/16	2	34.00	7	33.84	33.75	-5	3,065	-0.16%
2022/12/15	1	33.60	2	33.85	33.25	-1	3,035	-0.03%
2022/12/14	0	0.00	5	33.34	33.45	-5	3,044	-0.16%
2022/12/13	0	0.00	4.1	33.02	32.80	-4.1	3,015	-0.13%
2022/12/12	0	0.00	1.5	32.33	32.55	-1.5	2,978	-0.05%
2022/12/09	3	31.80	0	0.00	31.80	3	2,973	0.10%
2022/12/08	1	31.35	1	31.85	31.80	0	2,969	0.00%
2022/12/07	2.3	31.94	1	31.80	31.45	1.3	2,955	0.04%
2022/12/06	1	32.30	0	0.00	32.35	1	2,913	0.03%
2022/12/02	1	32.85	5	32.75	32.65	-4	2,848	-0.14%
2022/12/01	4	32.94	2	32.80	32.65	2	2,817	0.07%
2022/11/30	13	32.87	1	32.85	32.75	12	2,764	0.43%
2022/11/29	23.1	35.20	21.1	35.04	33.85	2	2,614	0.08%
2022/11/28	1	32.95	0	0.00	33.80	1	2,280	0.04%
2022/11/25	2	32.38	10	33.48	33.55	-8	2,214	-0.36%
2022/11/23	1	31.80	0	0.00	31.75	1	2,080	0.05%
2022/11/22	1	31.85	1	32.00	32.05	0	2,106	0.00%
2022/11/21	0	0.00	7	31.83	31.90	-7	2,123	-0.33%
2022/11/18	0	0.00	5	31.70	31.50	-5	2,139	-0.23%
2022/11/17	0	0.00	1	32.60	32.70	-1	2,142	-0.05%
2022/11/16	0	0.00	1	32.30	31.75	-1	2,118	-0.05%
2022/11/15	5	32.50	0	0.00	32.10	5	2,144	0.23%
2022/11/11	0	0.00	7	32.30	32.30	-7	2,325	-0.30%
2022/11/10	1	31.55	1	31.50	31.55	0	2,427	0.00%
2022/11/09	1	30.80	0	0.00	30.80	1	2,382	0.04%
2022/11/08	0	0.00	2	29.95	29.95	-2	2,325	-0.09%
2022/10/27	0	0.00	11.5	26.15	26.15	-11.5	2,984	-0.39%
2022/10/26	0.3	25.75	0	0.00	25.55	0.3	3,006	0.01%
2022/10/24	0	0.00	1	27.10	27.15	-1	3,106	-0.03%
2022/10/17	0.3	27.05	0	0.00	27.05	0.3	3,360	0.01%
2022/10/14	1	26.45	1	26.60	26.85	0	3,419	0.00%
2022/10/13	2.1	25.47	0	0.00	25.40	2.1	3,405	0.06%
2022/10/12	0.1	25.95	0	0.00	25.85	0.1	3,423	0.00%
2022/10/11	0	26.30	0	0.00	26.05	0	3,443	0.00%
2022/09/28	1	24.30	0	0.00	24.20	1	3,449	0.03%
2022/09/27	2	26.20	0	0.00	26.20	2	3,484	0.06%
2022/09/21	0	0.00	4	29.43	29.15	-4	3,516	-0.11%
2022/09/20	3	29.72	2	29.60	29.40	1	3,510	0.03%
2022/09/15	5	30.47	8	30.44	30.25	-3	3,375	-0.09%
2022/09/14	2	30.30	0	0.00	30.60	2	3,346	0.06%
2022/09/13	4	30.33	5	30.35	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	1	30.00	30.05	-1	3,279	-0.03%
2022/09/08	0	0.00	3	28.20	28.65	-3	3,216	-0.09%
2022/09/07	0	0.00	1	27.60	27.75	-1	3,230	-0.03%
2022/09/06	8.2	27.74	0	0.00	27.70	8.2	3,233	0.25%
2022/09/05	0	0.00	3	27.82	27.40	-3	3,233	-0.09%
2022/08/29	0	0.00	7	27.69	27.25	-7	3,425	-0.20%
2022/08/25	0	28.40	0	0.00	28.55	0	3,386	0.00%
2022/08/24	2	28.70	0	0.00	28.45	2	3,377	0.06%
2022/08/19	2	29.63	5	29.42	29.60	-3	3,326	-0.09%
2022/08/18	0	0.00	5	28.76	29.10	-5	3,278	-0.15%
2022/08/17	6	29.07	0	0.00	28.90	6	3,247	0.18%
2022/08/16	0	0.00	5	29.00	28.90	-5	3,224	-0.16%
2022/08/15	5	28.65	0	0.00	28.60	5	3,200	0.16%
2022/08/12	0	0.00	26	29.04	29.05	-26	3,161	-0.82%
2022/08/11	3	29.08	3	29.13	29.15	0	3,145	0.00%
2022/08/10	0	0.00	8	28.94	28.95	-8	3,098	-0.26%
2022/08/09	31	29.22	30	30.72	28.60	1	3,034	0.03%
2022/08/08	53	32.11	16	31.97	31.55	37	2,837	1.30%
2022/08/05	12	31.18	2	31.15	31.15	10	2,609	0.38%
2022/08/04	4	31.25	4	31.30	31.35	0	2,596	0.00%
2022/08/03	4	31.06	0	0.00	30.70	4	2,596	0.15%
2022/08/02	6	30.96	6	31.15	31.05	0	2,562	0.00%
2022/08/01	1	31.10	4	31.14	30.90	-3	2,503	-0.12%
2022/07/29	2	30.78	9	30.83	31.05	-7	2,557	-0.27%
2022/07/28	12	31.59	9	31.60	30.80	3	2,583	0.12%
2022/07/27	4	30.86	8	31.49	31.55	-4	2,420	-0.17%
2022/07/25	1	30.05	1	30.15	30.00	0	2,285	0.00%
2022/07/22	4	29.25	0	0.00	29.35	4	2,260	0.18%
2022/07/21	0	0.00	1	29.40	29.40	-1	2,289	-0.04%
2022/07/20	0	0.00	3	29.35	29.30	-3	2,296	-0.13%
2022/07/19	3	28.80	3.4	28.99	28.80	-0.4	2,283	-0.02%
2022/07/14	0	0.00	1	27.20	27.25	-1	2,335	-0.04%
2022/07/13	4	27.24	1	26.15	26.15	3	2,298	0.13%
2022/07/07	0	0.00	3	23.95	25.25	-3	2,166	-0.14%
2022/07/06	1	23.60	0	0.00	23.30	1	2,151	0.05%
2022/07/05	3	23.65	0	0.00	23.70	3	2,173	0.14%
2022/07/04	0	0.00	1	24.50	23.75	-1	2,140	-0.05%
2022/07/01	0	0.00	2	24.05	24.00	-2	2,161	-0.09%
2022/06/30	1	26.60	0	0.00	26.60	1	2,117	0.05%
2022/06/28	1	27.85	0	0.00	27.75	1	2,119	0.05%
2022/06/21	0	0.00	2	26.50	27.55	-2	2,197	-0.09%
2022/06/20	2	26.20	0	0.00	25.85	2	2,193	0.09%
2022/06/17	0.2	27.00	1	27.15	27.65	-0.8	2,183	-0.04%
2022/06/16	1	28.45	0	0.00	27.40	1	2,177	0.05%
2022/06/15	0	0.00	2	28.15	27.90	-2	2,170	-0.09%
2022/06/14	2	27.25	0	0.00	27.70	2	2,196	0.09%
2022/06/10	1	28.35	1	28.25	28.25	0	2,239	0.00%
2022/06/09	4	28.71	1	28.80	28.80	3	2,242	0.13%
2022/06/08	0	0.00	1	28.30	29.40	-1	2,176	-0.05%
2022/05/24	0	0.00	15	27.10	26.65	-15	2,302	-0.65%
2022/05/23	0	0.00	6	27.18	27.10	-6	2,370	-0.25%
2022/05/17	0	0.00	2	26.60	26.80	-2	2,583	-0.08%
2022/05/16	2	26.23	0	0.00	26.20	2	2,621	0.08%
2022/05/13	1	25.90	0	0.00	25.90	1	2,675	0.04%
2022/05/12	1	25.50	0	0.00	25.35	1	2,734	0.04%
2022/05/11	4	26.65	5	26.10	26.50	-1	2,736	-0.04%
2022/05/10	19.1	28.40	0	0.00	28.50	19.1	2,712	0.70%
2022/05/06	1	30.90	2	30.55	30.40	-1	2,848	-0.04%
2022/05/05	23	31.05	22	30.66	30.40	1	2,806	0.04%
2022/05/04	4	29.68	1	29.80	29.75	3	2,735	0.11%
2022/05/03	1	29.60	1	29.30	29.25	0	2,730	0.00%
2022/04/27	4.1	27.85	0	0.00	27.90	4.1	2,779	0.15%
2022/04/26	3	29.48	0	0.00	29.10	3	2,755	0.11%
2022/04/25	3	29.13	0	0.00	29.00	3	2,756	0.11%
2022/04/22	1	30.95	3	30.97	31.10	-2	2,748	-0.07%
2022/04/21	0	0.00	4	30.23	30.30	-4	2,660	-0.15%
2022/04/18	0.4	28.60	0	0.00	28.30	0.4	2,742	0.01%
2022/04/13	1	29.85	5	29.90	29.85	-4	2,970	-0.13%
2022/04/11	5	28.97	0	0.00	28.50	5	3,066	0.16%
2022/04/08	2	30.35	0	0.00	30.35	2	3,096	0.06%
2022/04/06	4	30.70	0	0.00	30.75	4	3,561	0.11%
2022/03/30	0	0.00	4	30.58	30.60	-4	3,839	-0.10%
2022/03/25	1	29.85	2	30.45	30.55	-1	4,065	-0.02%
2022/03/24	1	29.70	0	0.00	29.75	1	4,146	0.02%
2022/03/21	0	0.00	1	29.35	29.25	-1	6,001	-0.02%
2022/03/18	0.2	29.10	0	0.00	29.15	0.2	6,652	0.00%
2022/03/16	1	29.00	0	0.00	28.80	1	7,739	0.01%
2022/03/15	1.1	29.58	0	0.00	29.20	1.1	7,791	0.01%
2022/03/14	3	29.95	0	0.00	30.20	3	7,821	0.04%
2022/03/11	0	0.00	4	30.50	30.05	-4	7,878	-0.05%
2022/03/09	2	30.00	0	0.00	30.05	2	7,954	0.03%
2022/03/08	0.2	30.20	5	29.60	29.60	-4.8	8,057	-0.06%
2022/03/07	3	30.73	0	0.00	30.30	3	8,158	0.04%
2022/03/04	1	31.65	25	31.61	31.55	-24	8,787	-0.27%
2022/03/03	0	0.00	3	32.10	32.00	-3	9,062	-0.03%
2022/03/01	0	0.00	0.2	32.55	32.55	-0.2	9,222	0.00%
2022/02/25	2	32.08	0	0.00	31.95	2	9,310	0.02%
2022/02/24	10.4	32.23	1	32.00	32.00	9.4	9,520	0.10%
2022/02/23	2	33.45	10	34.04	33.55	-8	9,934	-0.08%
2022/02/22	2	32.90	1	32.90	33.00	1	9,963	0.01%
2022/02/21	3	33.95	1	33.80	33.70	2	10,033	0.02%
2022/02/18	0	0.00	2	34.20	34.20	-2	10,244	-0.02%
2022/02/17	13	34.05	10	34.45	33.70	3	10,601	0.03%
2022/02/16	0	0.00	1	33.64	33.65	-1	10,905	-0.01%
2022/02/15	0	0.00	6	33.40	33.20	-6	11,053	-0.05%
2022/02/11	0	0.00	2	32.98	32.95	-2	11,444	-0.02%
2022/02/10	1	32.70	0	0.00	33.00	1	11,618	0.01%
2022/02/08	1	32.00	10	32.01	32.50	-9	12,135	-0.07%
2022/02/07	0	0.00	3	31.02	31.10	-3	12,402	-0.02%
2022/01/26	3	29.60	0	0.00	29.35	3	13,043	0.02%
2022/01/25	3	29.30	0	0.00	29.15	3	13,813	0.02%
2022/01/24	1.1	29.18	77	29.34	30.15	-75.9	14,080	-0.54%
2022/01/21	9	30.24	60	30.08	29.80	-51	14,235	-0.36%
2022/01/20	0	0.00	24	31.58	31.50	-24	14,716	-0.16%
2022/01/19	0	0.00	20	31.28	31.45	-20	15,078	-0.13%
2022/01/18	3	31.90	0	0.00	31.50	3	15,224	0.02%
2022/01/17	4	31.45	56	31.97	32.40	-52	15,327	-0.34%
2022/01/14	0	0.00	20	31.00	31.10	-20	15,287	-0.13%
2022/01/13	1	31.90	22	32.08	31.90	-21	15,254	-0.14%
2022/01/12	5	31.78	33	31.72	31.70	-28	15,217	-0.18%
2022/01/11	24	32.79	2	32.15	32.15	22	15,146	0.15%
2022/01/10	1	33.45	0	0.00	33.85	1	15,075	0.01%
2022/01/07	24	32.94	6	32.78	32.95	18	15,020	0.12%
2022/01/06	4	33.58	2	33.70	33.10	2	14,936	0.01%
2022/01/05	1	34.75	4	34.46	34.20	-3	14,838	-0.02%
2022/01/04	3	34.85	1	34.80	34.80	2	14,758	0.01%
2022/01/03	2	34.98	1	34.85	34.85	1	14,717	0.01%
2021/12/30	3	35.28	3	35.08	35.05	0	14,674	0.00%
2021/12/29	9	35.91	7	36.23	35.85	2	14,539	0.01%
2021/12/28	5	35.05	4	34.80	34.80	1	14,164	0.01%
2021/12/27	7	34.56	1	34.40	34.30	6	14,043	0.04%
2021/12/24	8	34.53	1	34.85	34.05	7	13,992	0.05%
2021/12/23	8	34.63	2	34.50	34.35	6	13,924	0.04%
2021/12/22	2	34.40	0	0.00	34.45	2	13,856	0.01%
2021/12/21	3	34.65	1	35.00	34.60	2	13,780	0.01%
2021/12/20	2	35.38	0	0.00	34.85	2	13,655	0.01%
2021/12/17	44	36.56	56	36.11	34.80	-12	13,513	-0.09%
2021/12/16	4	37.04	4	36.80	36.40	0	12,900	0.00%
2021/12/15	21	36.83	37	36.60	37.15	-16	12,473	-0.13%
2021/12/14	30	35.61	8	36.10	35.55	22	11,620	0.19%
2021/12/13	23.1	35.03	28	35.60	36.95	-4.9	10,959	-0.04%
2021/12/10	0	0.00	12	33.75	34.35	-12	10,117	-0.12%
2021/12/09	0	0.00	7	32.96	33.00	-7	9,808	-0.07%
2021/12/08	3	32.77	1	32.40	32.40	2	9,717	0.02%
2021/12/07	0	0.00	1	32.90	32.70	-1	9,647	-0.01%
2021/12/06	1	32.10	1	31.90	31.90	0	9,585	0.00%
2021/12/03	6	32.42	1	32.50	32.30	5	9,553	0.05%
2021/12/02	3	32.57	2	32.10	32.00	1	9,513	0.01%
2021/12/01	1	33.25	1	33.00	33.00	0	9,401	0.00%
2021/11/30	35.2	34.84	38	34.16	33.85	-2.8	9,268	-0.03%
2021/11/29	8	33.53	52	32.79	33.90	-44	8,606	-0.51%
2021/11/26	9	32.01	3	31.72	31.70	6	8,314	0.07%
2021/11/25	0	0.00	7	33.00	32.50	-7	8,207	-0.09%
2021/11/24	15	32.69	2	32.48	32.50	13	8,124	0.16%
2021/11/23	4	33.28	4	33.40	32.90	0	8,030	0.00%
2021/11/22	13	33.71	25.5	33.82	34.50	-12.5	7,800	-0.16%
2021/11/19	0	0.00	2	32.60	32.70	-2	7,347	-0.03%
2021/11/18	5	32.40	13.3	32.21	32.00	-8.3	7,251	-0.11%
2021/11/17	5	32.81	8.1	33.09	32.95	-3.1	7,145	-0.04%
2021/11/16	9	33.77	4	33.60	33.25	5	6,923	0.07%
2021/11/15	4	32.88	7	33.06	33.60	-3	6,507	-0.05%
2021/11/12	34	32.31	13	32.13	32.00	21	6,142	0.34%
2021/11/11	11	33.35	12	33.38	33.65	-1	5,978	-0.02%
2021/11/10	9	32.47	6.2	32.37	32.15	2.8	5,654	0.05%
2021/11/09	13	31.90	9	31.67	32.00	4	5,524	0.07%
2021/11/08	14	32.83	8	32.63	31.85	6	5,313	0.11%
2021/11/05	6.3	31.93	29	32.07	31.70	-22.7	5,067	-0.45%
2021/11/04	26.1	33.30	6	33.06	33.40	20.1	4,765	0.42%
2021/11/03	35	34.21	32.5	33.72	34.00	2.5	4,395	0.06%
2021/11/02	22	33.28	37	33.93	32.45	-15	3,723	-0.40%
2021/11/01	10	31.34	14	31.54	31.80	-4	2,947	-0.14%
2021/10/29	2	30.95	6	30.78	31.20	-4	2,662	-0.15%
2021/10/28	23.2	30.64	25	30.60	30.65	-1.8	2,475	-0.07%
2021/10/27	5	28.98	51.6	29.38	30.10	-46.6	1,917	-2.43%
2021/10/26	0	0.00	2	26.70	27.40	-2	1,606	-0.12%
2021/10/25	2	26.65	31	26.03	26.65	-29	1,444	-2.01%
2021/10/22	10	24.76	9	24.80	24.80	1	1,324	0.08%
2021/10/21	18	24.73	0	0.00	24.60	18	1,339	1.34%
2021/10/20	2	24.50	0	0.00	24.60	2	1,346	0.15%
2021/10/19	1	24.65	2	24.65	24.55	-1	1,361	-0.07%
2021/10/18	2	24.10	0	0.00	24.05	2	1,401	0.14%
2021/10/15	0	0.00	2	24.75	24.80	-2	1,428	-0.14%
2021/10/13	0	0.00	1	24.30	24.40	-1	1,483	-0.07%
2021/10/08	0	0.00	10	24.60	24.50	-10	1,519	-0.66%
2021/10/07	0	0.00	10	23.55	23.85	-10	1,536	-0.65%
2021/10/04	0.1	22.80	21	22.75	22.65	-20.9	1,662	-1.26%
2021/10/01	1	24.25	4	23.80	23.95	-3	1,650	-0.18%
2021/09/30	4	24.75	1	25.15	25.10	3	1,666	0.18%
2021/09/29	3	24.18	2	24.23	24.25	1	1,702	0.06%
2021/09/24	0	0.00	1	24.10	24.05	-1	1,784	-0.06%
2021/09/23	0	0.00	3	23.60	23.60	-3	1,804	-0.17%
2021/09/17	0	0.00	10	23.45	23.95	-10	1,878	-0.53%
2021/09/14	0	0.00	15	24.03	23.90	-15	2,004	-0.75%
2021/09/08	0	0.00	2	23.65	23.40	-2	2,125	-0.09%
2021/09/02	0	0.00	5	25.40	25.30	-5	2,216	-0.23%
2021/08/31	1	25.20	2	25.25	25.30	-1	2,239	-0.04%
2021/08/27	1	25.50	2	25.60	25.30	-1	2,327	-0.04%
2021/08/24	1	25.60	6	25.51	25.50	-5	2,463	-0.20%
2021/08/23	0	0.00	6	25.28	25.65	-6	2,507	-0.24%
2021/08/20	5	24.25	2	24.40	24.15	3	2,528	0.12%
2021/08/18	2	24.90	16	23.88	25.00	-14	2,640	-0.53%
2021/08/17	1	24.01	2	24.75	24.10	-1	2,657	-0.04%
2021/08/16	0	0.00	1	25.00	24.45	-1	2,662	-0.04%
2021/08/13	2	25.53	5	25.50	25.20	-3	2,678	-0.11%
2021/08/12	1	26.00	1	26.10	25.95	0	2,700	0.00%
2021/08/11	0	0.00	2	25.95	25.70	-2	2,758	-0.07%
2021/08/10	45	26.91	2	27.13	26.70	43	2,809	1.53%
2021/08/09	4	26.38	30	26.30	26.10	-26	2,876	-0.90%
2021/08/06	0.1	26.55	1	26.50	26.35	-0.9	2,954	-0.03%
2021/08/05	0.3	26.95	6	26.61	26.65	-5.7	3,094	-0.19%
2021/08/04	2.1	27.05	0	0.00	27.00	2.1	3,246	0.06%
2021/08/03	5	27.00	1	27.35	27.10	4	3,451	0.12%
2021/07/30	1	27.80	5	27.15	27.25	-4	3,589	-0.11%
2021/07/29	1	27.60	3	27.40	27.60	-2	3,681	-0.05%
2021/07/28	1.3	27.65	5	27.25	27.50	-3.7	3,747	-0.10%
2021/07/27	3	28.55	0	0.00	28.35	3	3,878	0.08%
2021/07/23	4	28.80	6	28.53	28.60	-2	4,247	-0.05%
2021/07/22	2	28.10	0	0.00	28.40	2	4,455	0.04%
2021/07/21	6	27.98	7	27.80	27.55	-1	4,773	-0.02%
2021/07/20	0	0.00	2	28.70	28.20	-2	4,992	-0.04%
2021/07/19	1	29.30	0	0.00	29.30	1	5,176	0.02%
2021/07/16	6	28.82	0	0.00	28.85	6	5,912	0.10%
2021/07/14	8	28.00	6	28.55	28.55	2	6,282	0.03%
2021/07/12	5	28.21	6	27.70	29.00	-1	6,794	-0.01%
2021/07/09	0	28.08	0	0.00	27.70	0	6,978	0.00%
2021/07/08	1	28.35	0	0.00	28.10	1	7,150	0.01%
2021/07/07	3.1	28.18	3	28.40	28.10	0.1	7,468	0.00%
2021/07/05	0	0.00	1	29.35	29.55	-1	7,844	-0.01%
2021/07/01	67	28.96	3	28.80	28.60	64	8,446	0.76%
2021/06/30	6	29.73	2	29.68	29.35	4	8,485	0.05%
2021/06/29	12	30.14	0	0.00	29.70	12	8,611	0.14%
2021/06/28	7	30.73	9	30.73	30.85	-2	8,647	-0.02%
2021/06/25	4	30.56	4	30.83	30.20	0	8,719	0.00%
2021/06/24	1	30.45	1	30.70	30.40	0	8,839	0.00%
2021/06/23	3	30.32	9	30.14	30.30	-6	8,897	-0.07%
2021/06/22	7	29.19	6	29.37	29.25	1	8,927	0.01%
2021/06/21	52	29.06	2	29.40	29.05	50	9,026	0.55%
2021/06/18	9	30.29	9	30.73	30.20	0	9,240	0.00%
2021/06/17	1	30.40	3	30.40	30.40	-2	9,486	-0.02%
2021/06/16	15	30.15	1	30.60	29.95	14	10,440	0.13%
2021/06/15	0	0.00	1	30.20	30.55	-1	11,448	-0.01%
2021/06/11	1	30.00	1	29.95	29.85	0	11,596	0.00%
2021/06/10	3	30.72	0	0.00	30.30	3	11,688	0.03%
2021/06/09	1	30.05	0	0.00	30.20	1	11,698	0.01%
2021/06/07	1	29.30	0	0.00	30.05	1	11,818	0.01%
2021/06/04	0	0.00	1	30.35	29.90	-1	11,870	-0.01%
2021/06/03	1	30.30	0	0.00	30.85	1	12,032	0.01%
2021/06/02	2	30.85	0	0.00	30.35	2	12,054	0.02%
2021/05/31	0	0.00	5	31.00	31.15	-5	12,112	-0.04%
2021/05/28	0	0.00	5	30.50	30.55	-5	12,145	-0.04%
2021/05/27	1	29.90	4	30.10	29.75	-3	12,171	-0.02%
2021/05/26	2	29.83	1	29.70	29.65	1	12,161	0.01%
2021/05/25	4	29.60	7	29.90	29.50	-3	12,202	-0.02%
2021/05/24	3	28.43	6	28.50	29.10	-3	12,254	-0.02%
2021/05/21	1	28.30	2	28.55	28.15	-1	12,352	-0.01%
2021/05/20	7	27.75	70	28.26	27.55	-63	12,445	-0.51%
2021/05/19	28	28.31	23	28.30	28.10	5	12,562	0.04%
2021/05/18	1	26.35	3	27.52	27.65	-2	12,706	-0.02%
2021/05/17	63	25.69	1.2	26.51	25.15	61.8	12,748	0.48%
2021/05/14	4	27.93	40	28.00	27.25	-36	12,678	-0.28%
2021/05/13	3	27.18	40	25.86	27.40	-37	12,643	-0.29%
2021/05/12	4.1	27.85	24	27.52	27.25	-19.9	12,565	-0.16%
2021/05/11	43.6	30.35	6	30.78	30.25	37.6	12,569	0.30%
2021/05/10	1.1	34.14	40	33.85	33.60	-39	12,477	-0.31%
2021/05/07	0	34.35	37	34.40	34.90	-37	12,601	-0.29%
2021/05/06	19.1	33.17	29	33.06	32.50	-10	12,671	-0.08%
2021/05/05	23	34.81	1	34.70	34.30	22	12,613	0.17%
2021/05/04	19.1	34.15	13	34.20	34.15	6.1	12,701	0.05%
2021/05/03	69.1	36.37	6	36.86	35.85	63.1	12,767	0.49%
2021/04/29	30.1	38.93	4	39.31	38.40	26.1	12,792	0.20%
2021/04/28	12.1	41.01	8	40.65	40.25	4.1	12,866	0.03%
2021/04/27	31	40.89	35	40.76	40.85	-4	13,042	-0.03%
2021/04/26	11	40.31	48	40.08	40.25	-37	13,061	-0.28%
2021/04/23	8	40.01	5	39.75	39.70	3	13,285	0.02%
2021/04/22	38	40.52	54.1	40.90	40.10	-16.1	13,773	-0.12%
2021/04/21	15	40.03	25	40.20	39.85	-10	14,141	-0.07%
2021/04/20	10	39.81	51	39.44	39.60	-41	14,373	-0.29%
2021/04/19	7	39.21	5	39.15	38.75	2	15,418	0.01%
2021/04/16	17	39.86	20.1	40.48	39.55	-3.1	15,814	-0.02%
2021/04/15	3	38.23	35.1	39.19	39.95	-32.1	16,479	-0.19%
2021/04/14	18.1	38.07	5	38.70	38.15	13.1	16,602	0.08%
2021/04/13	25	39.53	42.1	39.37	38.30	-17.1	16,968	-0.10%
2021/04/12	19	39.05	10	39.03	38.40	9	16,948	0.05%
2021/04/09	63.1	38.95	47	38.96	39.25	16.1	17,440	0.09%
2021/04/08	18	39.44	41	39.71	40.30	-23	17,428	-0.13%
2021/04/07	1	38.05	12	38.02	38.25	-11	17,461	-0.06%
2021/04/06	5	37.48	3	37.07	37.45	2	18,866	0.01%
2021/04/01	17	37.32	5	37.83	37.10	12	19,334	0.06%
2021/03/31	2	38.00	9	37.88	37.85	-7	19,722	-0.04%
2021/03/30	2	37.58	17	37.60	37.60	-15	20,714	-0.07%
2021/03/29	11	37.46	19.1	37.29	37.50	-8.1	21,509	-0.04%
2021/03/26	2	36.35	5	36.30	36.40	-3	22,311	-0.01%
2021/03/25	3.1	36.05	1	36.05	35.65	2.1	23,830	0.01%
2021/03/24	5.1	35.83	111	35.60	35.80	-105.9	25,025	-0.42%	大賣/鉅額交易
2021/03/23	28.1	36.79	18	36.44	36.15	10.1	26,093	0.04%
2021/03/22	27	38.00	23	38.22	37.80	4	26,222	0.02%
2021/03/19	117	40.43	48	40.08	39.60	69	26,119	0.26%	大買/
2021/03/18	96	39.85	110.3	39.71	40.25	-14.3	25,229	-0.06%	大賣/
2021/03/17	8	36.04	13	36.58	36.60	-5	24,370	-0.02%
2021/03/16	11	36.21	22	36.32	35.55	-11	24,299	-0.05%
2021/03/15	0	0.00	11	36.16	35.70	-11	24,270	-0.05%
2021/03/12	13	35.42	2	35.73	35.80	11	24,381	0.05%
2021/03/11	3	35.37	15	35.75	35.95	-12	24,502	-0.05%
2021/03/10	7	34.11	11	34.25	34.30	-4	24,678	-0.02%
2021/03/09	8	33.20	0	0.00	33.10	8	24,846	0.03%
2021/03/08	5.2	35.15	1	36.00	34.95	4.2	24,903	0.02%
2021/03/05	5	35.69	3	35.33	35.15	2	24,949	0.01%
2021/03/04	16	36.41	2	37.30	36.05	14	24,957	0.06%
2021/03/03	0	0.00	7.1	37.04	37.15	-7.1	24,939	-0.03%
2021/03/02	5	36.38	6	37.03	36.05	-1	24,992	0.00%
2021/02/26	3	36.00	1	37.15	37.00	2	25,014	0.01%
2021/02/25	6	37.11	3	36.65	36.65	3	25,031	0.01%
2021/02/24	14	37.97	6.1	37.04	37.10	8	25,043	0.03%
2021/02/23	15	38.10	17	38.27	37.80	-2	25,055	-0.01%
2021/02/22	47	37.74	16	37.84	37.75	31	24,986	0.12%
2021/02/19	3	37.78	16	38.29	38.25	-13	24,870	-0.05%
2021/02/18	10	37.16	25	37.72	38.20	-15	24,740	-0.06%
2021/02/17	1	36.35	13	36.20	36.45	-12	24,585	-0.05%
2021/02/05	2	35.60	0	0.00	35.60	2	24,497	0.01%
2021/02/04	5	35.85	1	35.55	35.55	4	24,526	0.02%
2021/02/03	11	36.05	3	35.97	36.00	8	24,549	0.03%
2021/02/02	6	36.18	16	36.53	35.70	-10	24,531	-0.04%
2021/02/01	2.1	35.56	5	34.78	35.45	-2.9	24,415	-0.01%
2021/01/29	12	36.41	14	36.94	35.50	-2	24,313	-0.01%
2021/01/28	28	35.80	0	0.00	35.80	28	24,143	0.12%
2021/01/27	6	36.43	1	36.80	36.10	5	24,017	0.02%
2021/01/26	25.1	36.08	10	37.05	36.05	15.1	23,964	0.06%
2021/01/25	32	36.85	22	38.15	37.25	10	23,878	0.04%
2021/01/22	2	36.55	41.5	36.76	37.45	-39.5	23,720	-0.17%
2021/01/21	6	37.43	4	37.41	36.75	2	23,559	0.01%
2021/01/20	43.1	37.04	97	36.88	36.50	-54	23,326	-0.23%
2021/01/19	23	38.93	29	39.32	38.15	-6	23,052	-0.03%
2021/01/18	37	39.56	1	39.35	39.00	36	22,831	0.16%
2021/01/15	132.5	42.68	6	41.56	41.00	126.5	22,491	0.56%	大買/鉅額交易
2021/01/14	129	42.89	65.6	44.25	43.50	63.4	22,488	0.28%	大買/
2021/01/13	30	42.19	29	42.02	41.70	1	21,737	0.00%
2021/01/12	70	42.70	26	41.55	42.85	44	21,315	0.21%
2021/01/11	10	41.57	10	42.35	42.65	0	20,131	0.00%
2021/01/08	57	41.36	90	41.90	40.55	-33	19,633	-0.17%
2021/01/07	33	39.58	14	40.30	39.80	19	18,574	0.10%
2021/01/06	55	38.51	42	38.82	38.55	13	18,306	0.07%
2021/01/05	25	39.67	1	39.70	40.35	24	18,040	0.13%
2021/01/04	24	39.05	63	39.73	40.75	-39	17,867	-0.22%
2020/12/31	7	38.05	12	38.00	38.15	-5	17,309	-0.03%
2020/12/30	77	38.50	56	38.55	38.35	21	17,109	0.12%
2020/12/29	63	38.49	66	38.39	38.25	-3	16,723	-0.02%
2020/12/28	41	36.23	15	36.16	36.00	26	15,251	0.17%
2020/12/25	13	36.61	32	36.52	36.65	-19	14,758	-0.13%
2020/12/24	55	36.02	10	36.25	36.25	45	14,288	0.31%
2020/12/23	43	34.07	18	35.08	36.05	25	13,292	0.19%
2020/12/22	47	33.33	21	34.11	32.80	26	12,574	0.21%
2020/12/21	31	33.60	49	33.32	33.55	-18	11,724	-0.15%
2020/12/18	43	32.66	61	32.82	33.25	-18	10,285	-0.18%
2020/12/17	34	28.13	61.2	29.58	30.25	-27.2	9,150	-0.30%
2020/12/16	10	27.30	18.4	27.39	27.50	-8.4	8,098	-0.10%
2020/12/15	7	26.25	0	0.00	25.00	7	7,823	0.09%
2020/12/11	7	25.62	1	27.00	25.85	6	7,962	0.08%
2020/12/10	0	0.00	1	26.80	26.75	-1	7,917	-0.01%
2020/12/09	0	0.00	1	26.80	26.85	-1	8,019	-0.01%
2020/12/07	2	26.13	4	26.50	26.10	-2	8,353	-0.02%
2020/12/04	20	27.38	0.2	27.20	27.05	19.8	8,439	0.23%
2020/12/03	2	26.80	5	26.64	27.00	-3	8,639	-0.03%
2020/12/02	2	26.53	13	26.79	26.10	-11	9,256	-0.12%
2020/12/01	0	0.00	1	25.60	25.75	-1	9,645	-0.01%
2020/11/27	0	0.00	1	25.15	25.25	-1	11,261	-0.01%
2020/11/24	0	0.00	1	24.65	24.65	-1	11,937	-0.01%
2020/11/23	0	0.00	1	25.10	25.15	-1	12,474	-0.01%
2020/11/20	0	0.00	8	24.70	24.80	-8	12,444	-0.06%
2020/11/19	1	24.25	0	0.00	24.15	1	12,460	0.01%
2020/11/18	0	0.00	7	24.24	24.15	-7	12,477	-0.06%
2020/11/11	0	0.00	3	23.95	24.10	-3	13,334	-0.02%
2020/11/10	1	23.45	6	23.88	23.65	-5	13,338	-0.04%
2020/11/09	0	0.00	1	23.70	23.60	-1	13,353	-0.01%
2020/11/06	3	23.28	0	0.00	23.20	3	13,380	0.02%
2020/11/04	0	0.00	2	23.15	23.35	-2	13,422	-0.01%
2020/11/02	5	22.90	5	22.60	22.70	0	13,424	0.00%
2020/10/29	2	23.10	11	23.05	23.20	-9	13,389	-0.07%
2020/10/28	3	23.65	1	23.85	23.55	2	13,387	0.01%
2020/10/27	6	23.60	2	23.45	23.45	4	13,326	0.03%
2020/10/26	4	23.75	1	23.65	23.65	3	13,214	0.02%
2020/10/23	5	23.96	33	24.04	24.00	-28	13,074	-0.21%
2020/10/22	25	24.73	8	24.74	24.25	17	12,983	0.13%
2020/10/21	50	26.16	22	25.91	26.55	28	12,328	0.23%
2020/10/20	0	0.00	20	24.15	24.15	-20	11,968	-0.17%
2020/10/19	1	23.85	12	23.88	23.85	-11	11,935	-0.09%
2020/10/16	3	24.07	7	24.26	23.80	-4	11,960	-0.03%
2020/10/15	4	24.38	1	24.30	24.30	3	11,933	0.03%
2020/10/14	1	24.00	1	24.50	24.40	0	11,897	0.00%
2020/10/13	8	24.21	17	23.70	23.95	-9	11,794	-0.08%
2020/10/12	0	0.00	7	25.72	25.35	-7	11,516	-0.06%
2020/10/08	0	0.00	0.1	25.15	25.30	-0.1	11,438	0.00%
2020/10/07	11	25.40	2	25.25	25.50	9	11,380	0.08%
2020/10/06	1	25.35	10	25.11	25.15	-9	11,320	-0.08%
2020/10/05	29	24.51	0	0.00	24.50	29	11,213	0.26%
2020/09/30	0	0.00	1	24.50	24.75	-1	11,203	-0.01%
2020/09/29	18	24.23	2	24.08	23.80	16	11,248	0.14%
2020/09/25	3	23.67	3	23.30	23.55	0	11,270	0.00%
2020/09/24	1	24.35	1	25.10	24.40	0	11,254	0.00%
2020/09/23	2	25.15	4	25.30	25.10	-2	11,214	-0.02%
2020/09/22	7	24.91	0	0.00	24.70	7	11,382	0.06%
2020/09/21	1	25.60	2	25.40	25.30	-1	11,615	-0.01%
2020/09/18	3	26.02	0	0.00	25.80	3	11,586	0.03%
2020/09/17	5	25.75	7	25.77	26.20	-2	11,488	-0.02%
2020/09/15	6	24.61	1	24.60	24.60	5	11,118	0.04%
2020/09/14	3	24.62	7	24.36	24.80	-4	11,016	-0.04%
2020/09/11	8	25.08	10	25.09	25.00	-2	10,845	-0.02%
2020/09/10	43	26.50	8	26.78	26.75	35	10,497	0.33%
2020/09/09	10	26.67	13	26.95	26.85	-3	10,275	-0.03%
2020/09/08	82	26.70	37	26.74	26.80	45	10,047	0.45%
2020/09/07	7	28.07	32	27.42	26.55	-25	9,623	-0.26%
2020/09/04	16	26.89	5	26.74	26.50	11	8,815	0.12%
2020/09/03	74	26.81	78	26.36	27.05	-4	8,244	-0.05%
2020/09/02	2	24.00	26	24.77	24.90	-24	7,000	-0.34%
2020/09/01	1	22.70	22	22.87	22.65	-21	6,496	-0.32%
2020/08/31	5	22.10	6	22.42	22.45	-1	6,234	-0.02%
2020/08/28	2	21.13	3	21.32	21.90	-1	6,041	-0.02%
2020/08/27	4	21.85	36	21.56	21.90	-32	5,673	-0.56%
2020/08/26	25	19.94	0	19.95	19.95	25	5,067	0.49%
2020/08/25	66	20.09	0	0.00	20.20	66	5,032	1.31%
2020/08/24	0	0.00	1	19.90	19.85	-1	4,915	-0.02%
2020/08/21	0	0.00	2	19.38	19.55	-2	4,886	-0.04%
2020/08/20	4	18.90	65	19.56	18.85	-61	4,963	-1.23%
2020/08/19	60	20.47	33	20.57	20.90	27	4,736	0.57%
2020/08/18	0	0.00	4	19.80	19.80	-4	4,266	-0.09%
2020/08/14	0	0.00	29	18.79	18.75	-29	4,257	-0.68%
2020/08/12	0	0.00	5	18.55	18.70	-5	4,213	-0.12%
2020/08/07	0	0.00	1	18.10	17.90	-1	4,085	-0.02%
2020/08/06	2	18.08	2	18.13	17.90	0	4,075	0.00%
2020/08/05	1	17.95	1	18.10	18.00	0	4,059	0.00%
2020/08/04	4	18.13	15	18.20	18.00	-11	4,081	-0.27%
2020/08/03	3	17.85	0	0.00	17.80	3	4,062	0.07%
2020/07/31	2	17.05	0	0.00	17.00	2	4,029	0.05%
2020/07/29	11	16.59	1	16.80	16.75	10	4,108	0.24%
2020/07/28	2	16.78	3	16.55	16.55	-1	4,115	-0.02%
2020/07/27	3	17.30	2	17.15	17.00	1	4,220	0.02%
2020/07/24	0	0.00	1	18.10	17.45	-1	4,293	-0.02%
2020/07/23	0.6	17.95	0	0.00	18.00	0.6	4,284	0.01%
2020/07/20	1	17.35	1	17.60	17.45	0	4,313	0.00%
2020/07/17	1	17.75	1	17.30	17.30	0	4,292	0.00%
2020/07/16	1	17.75	1	17.70	17.70	0	4,294	0.00%
2020/07/15	24	17.92	1	18.00	17.65	23	4,287	0.54%
2020/07/14	0	0.00	2	17.85	17.70	-2	4,294	-0.05%
2020/07/10	6	18.07	1	17.95	17.60	5	4,264	0.12%
2020/07/09	2	18.50	4	18.53	18.45	-2	4,237	-0.05%
2020/07/08	55	19.03	9	18.51	18.70	46	4,216	1.09%
2020/07/07	1	18.75	0	0.00	18.05	1	4,145	0.02%
2020/07/06	5	18.82	1	18.80	18.80	4	4,142	0.10%
2020/07/03	5	19.16	1	19.05	19.20	4	4,183	0.10%
2020/07/02	1	18.50	0	0.00	18.60	1	4,055	0.02%
2020/07/01	1	18.75	0	0.00	18.65	1	3,990	0.03%
2020/06/30	1	18.05	14	18.13	18.60	-13	3,672	-0.35%
2020/06/29	10	16.55	0	0.00	16.95	10	3,300	0.30%
2020/06/12	3	16.15	16	16.23	16.25	-13	3,320	-0.39%
2020/06/11	0	0.00	2	16.60	16.70	-2	3,389	-0.06%
2020/06/10	16	17.51	10	17.35	17.45	6	3,377	0.18%
2020/06/08	1	17.35	0	0.00	17.05	1	3,396	0.03%
2020/06/04	12	17.21	2	17.05	17.00	10	3,470	0.29%
2020/06/03	5	16.70	0	0.00	16.70	5	3,412	0.15%
2020/06/02	30	16.57	0	0.00	16.70	30	3,385	0.89%
2020/06/01	30	16.48	0	0.00	16.55	30	3,382	0.89%
2020/05/29	11	16.25	0	0.00	16.25	11	3,369	0.33%
2020/05/28	1	16.70	1	16.45	16.20	0	3,425	0.00%
2020/05/26	0	0.00	1	15.95	15.95	-1	3,206	-0.03%
2020/05/21	1	16.95	2	16.75	16.65	-1	3,123	-0.03%
2020/05/20	2	15.88	5	15.62	16.15	-3	2,953	-0.10%
2020/05/19	15	15.00	0	0.00	14.70	15	2,851	0.53%
2020/05/18	2	14.70	4	14.85	14.75	-2	2,856	-0.07%
2020/05/15	4	14.83	0	0.00	14.85	4	2,849	0.14%
2020/05/11	20	16.00	0	0.00	16.10	20	2,905	0.69%
2020/05/08	10	16.00	0	0.00	15.80	10	2,869	0.35%
2020/05/06	12	15.77	0	0.00	15.70	12	2,807	0.43%
2020/05/04	1	15.45	0	0.00	15.45	1	2,765	0.04%
2020/04/30	31	15.99	10	15.80	15.80	21	2,776	0.76%
2020/04/29	0	0.00	3	15.85	15.85	-3	2,673	-0.11%
2020/04/28	1	14.40	3	14.45	14.45	-2	2,607	-0.08%
2020/04/27	10	14.15	0	0.00	14.15	10	2,624	0.38%
2020/04/24	13	13.99	4	14.10	14.15	9	2,632	0.34%
2020/04/23	1	13.60	1	13.65	13.65	0	2,656	0.00%
2020/04/22	1	12.80	1	13.05	13.25	0	2,648	0.00%
2020/04/21	3	13.50	3	13.13	13.10	0	2,655	0.00%
2020/04/20	2	13.70	2	13.78	13.80	0	2,647	0.00%
2020/04/17	7	13.97	3	14.27	13.70	4	2,645	0.15%
2020/04/16	1	13.90	1	14.10	14.10	0	2,579	0.00%
2020/04/14	4	14.03	6	14.28	14.10	-2	2,568	-0.08%
2020/04/13	7	13.81	3	13.95	14.00	4	2,557	0.16%
2020/04/10	1	13.80	1	14.00	14.00	0	2,550	0.00%
2020/04/09	2	14.00	4	13.88	13.85	-2	2,617	-0.08%
2020/04/08	6	13.30	10	14.17	14.30	-4	2,552	-0.16%
2020/03/25	2	12.68	0	0.00	12.45	2	2,416	0.08%
2020/03/20	3	12.10	0	0.00	12.00	3	2,506	0.12%
2020/03/17	1	10.90	0	0.00	11.15	1	2,353	0.04%
2020/03/16	0	0.00	12	11.29	11.15	-12	2,229	-0.54%
2020/03/13	2	12.30	0	0.00	12.30	2	2,162	0.09%
2020/03/03	0	0.00	2	16.75	16.70	-2	1,944	-0.10%
2020/02/27	0	0.00	4	15.68	15.60	-4	2,040	-0.20%
2020/02/25	6	16.15	0	0.00	16.25	6	2,029	0.30%
2020/02/24	1	16.45	0	0.00	16.25	1	2,032	0.05%
2020/02/18	0	0.00	4	16.85	16.70	-4	2,026	-0.20%
2020/02/17	4	16.70	0	0.00	16.55	4	2,052	0.19%
2020/02/14	0	0.00	1	17.45	16.95	-1	2,048	-0.05%
2020/02/13	5	16.62	6	16.83	16.90	-1	1,994	-0.05%
2020/02/12	0	0.00	27	16.44	16.45	-27	2,017	-1.34%
2020/02/10	5	15.70	5	16.05	16.00	0	2,042	0.00%
2020/02/07	20	16.50	0	0.00	16.25	20	2,085	0.96%
2020/02/06	15	16.43	15	16.76	16.75	0	2,075	0.00%
2020/02/03	23	15.92	23	15.82	15.80	0	2,016	0.00%
2020/01/31	9	17.05	9	17.95	17.15	0	1,975	0.00%
2020/01/30	15	17.70	1	17.95	17.60	14	1,960	0.71%
2020/01/17	1	19.80	8	19.84	19.70	-7	1,923	-0.36%
2020/01/16	10	19.13	0	0.00	19.10	10	1,832	0.55%
2020/01/15	1	19.35	0	0.00	19.15	1	1,936	0.05%
2020/01/14	2	19.15	0	0.00	19.05	2	1,929	0.10%
2020/01/09	0	0.00	1	19.10	19.10	-1	1,935	-0.05%
2020/01/08	1	19.15	0	0.00	19.00	1	1,974	0.05%
2020/01/03	10	20.50	10	20.80	20.25	0	2,010	0.00%
2019/12/27	0	0.00	2	20.40	20.15	-2	1,908	-0.10%
2019/12/24	0	0.00	1	19.70	19.75	-1	1,951	-0.05%
2019/12/23	3	20.10	0	0.00	19.75	3	1,992	0.15%
2019/12/19	8	20.28	5	20.30	20.15	3	2,022	0.15%
2019/12/16	0	0.00	2	19.90	19.80	-2	2,084	-0.10%
2019/12/12	0	0.00	4	19.43	19.40	-4	2,085	-0.19%
2019/12/11	4	19.55	0	0.00	19.55	4	2,103	0.19%
2019/12/09	5	19.60	0	0.00	19.55	5	2,147	0.23%
2019/12/06	2	19.80	2	19.45	19.45	0	2,192	0.00%
2019/11/29	2	19.75	1	19.45	19.35	1	2,885	0.03%
2019/11/28	1	20.00	1	19.85	19.90	0	2,901	0.00%
2019/11/27	1	20.25	1	20.00	20.00	0	2,957	0.00%
2019/11/26	9	20.37	9	20.17	20.10	0	2,957	0.00%
2019/11/21	0	0.00	1	19.10	19.20	-1	2,954	-0.03%
2019/11/20	1	19.30	0	0.00	19.30	1	2,994	0.03%
2019/11/11	5	20.00	0	0.00	19.95	5	3,625	0.14%
2019/11/08	2	20.55	4	20.99	20.90	-2	3,779	-0.05%
2019/11/06	5	20.90	2	21.00	20.90	3	4,211	0.07%
2019/11/04	1	20.20	0	0.00	20.25	1	4,369	0.02%
2019/10/30	0	0.00	1	21.00	20.90	-1	4,701	-0.02%
2019/10/25	0	0.00	5	21.15	21.30	-5	5,373	-0.09%
2019/10/23	0.5	21.30	0	0.00	21.30	0.5	6,012	0.01%
2019/10/17	5	20.85	0	0.00	21.00	5	7,028	0.07%
2019/10/16	1	21.10	1	20.95	20.80	0	7,262	0.00%
2019/10/15	0	0.00	5	20.70	20.80	-5	7,441	-0.07%
2019/10/09	2	19.78	0	0.00	19.75	2	8,158	0.02%
2019/10/07	1	20.65	0	0.00	20.55	1	8,309	0.01%
2019/10/01	0	0.00	2	20.85	20.70	-2	8,484	-0.02%
2019/09/26	1	21.75	1	21.55	21.55	0	8,620	0.00%
2019/09/23	3	21.55	0	0.00	21.60	3	8,992	0.03%
2019/09/19	0	0.00	7	20.66	20.60	-7	9,015	-0.08%
2019/09/12	2	21.75	3	21.85	21.70	-1	9,259	-0.01%
2019/09/10	3	21.65	5	21.70	21.45	-2	9,316	-0.02%
2019/09/09	3	21.52	9	21.85	21.40	-6	9,323	-0.06%
2019/09/06	27	22.42	50	22.56	21.90	-23	9,289	-0.25%
2019/09/05	0	0.00	1	24.25	23.90	-1	9,024	-0.01%
2019/09/04	3	23.40	0	0.00	23.50	3	8,979	0.03%
2019/08/30	1	23.45	0	0.00	22.90	1	9,349	0.01%
2019/08/28	0	0.00	1	22.80	22.65	-1	9,760	-0.01%
2019/08/27	1	22.90	6	22.73	22.80	-5	9,820	-0.05%
2019/08/26	0	0.00	5	22.53	22.35	-5	10,039	-0.05%
2019/08/23	1	23.05	0	0.00	23.05	1	10,056	0.01%
2019/08/22	2	23.35	0	0.00	23.45	2	10,082	0.02%
2019/08/20	2	23.55	0	0.00	23.30	2	10,023	0.02%
2019/08/19	2	23.60	1	23.70	23.60	1	10,087	0.01%
2019/08/16	3	24.00	1	23.90	23.90	2	10,136	0.02%
2019/08/15	2	23.85	0	0.00	23.55	2	10,122	0.02%
2019/08/14	15	24.47	4	24.48	24.10	11	10,156	0.11%
2019/08/13	13	24.81	12	24.55	24.55	1	10,196	0.01%
2019/08/12	14	25.46	50	25.35	25.20	-36	10,248	-0.35%
2019/08/08	20	23.88	24	24.01	24.20	-4	10,145	-0.04%
2019/08/07	2	24.05	1	23.75	23.40	1	10,179	0.01%
2019/08/06	8	22.68	4	23.40	23.80	4	10,275	0.04%
2019/08/05	3	23.65	0	0.00	23.40	3	10,442	0.03%
2019/08/02	6	24.18	5	23.95	24.20	1	10,482	0.01%
2019/08/01	2	24.80	1	24.75	24.75	1	10,520	0.01%
2019/07/31	13	25.00	8	25.11	25.15	5	10,606	0.05%
2019/07/30	5	24.93	22	24.30	24.50	-17	10,724	-0.16%
2019/07/29	31	25.55	6	26.05	25.45	25	10,701	0.23%
2019/07/26	18	25.05	6	25.21	25.00	12	10,917	0.11%
2019/07/25	23	25.67	26	25.28	24.85	-3	10,930	-0.03%
2019/07/24	30	25.20	14	25.28	25.20	16	10,584	0.15%
2019/07/23	18	23.88	15	24.31	25.30	3	10,457	0.03%
2019/07/22	0	0.00	12	23.44	23.55	-12	10,439	-0.11%
2019/07/19	14	23.23	15	23.20	23.20	-1	10,781	-0.01%
2019/07/18	2	23.90	1	24.15	23.20	1	10,979	0.01%
2019/07/17	10	24.00	14	24.22	24.60	-4	11,513	-0.03%
2019/07/16	6	23.73	18	23.60	23.95	-12	11,728	-0.10%
2019/07/15	32	23.96	24	23.82	23.80	8	11,692	0.07%
2019/07/12	6	22.74	1	22.65	23.00	5	11,601	0.04%
2019/07/11	0	0.00	1	22.25	22.20	-1	11,660	-0.01%
2019/07/09	1	21.70	1	21.95	21.95	0	12,431	0.00%
2019/07/08	1	21.80	1	21.80	21.80	0	12,696	0.00%
2019/07/05	0	0.00	1	22.05	22.05	-1	13,022	-0.01%
2019/07/04	1	22.25	1	22.20	22.10	0	13,018	0.00%
2019/07/03	5	22.48	1	22.25	22.20	4	12,998	0.03%
2019/07/02	1	23.10	0	0.00	23.00	1	13,012	0.01%
2019/07/01	1	22.80	26	23.32	23.20	-25	12,990	-0.19%
2019/06/28	41	22.10	1	22.20	22.05	40	13,016	0.31%
2019/06/27	35	22.36	38	22.32	22.10	-3	13,091	-0.02%
2019/06/26	1	21.60	1	21.85	21.95	0	13,095	0.00%
2019/06/24	1	21.90	1	21.95	21.95	0	13,025	0.00%
2019/06/21	21	21.97	1	21.95	21.90	20	12,986	0.15%
2019/06/20	1	22.95	0	0.00	22.65	1	12,853	0.01%
2019/06/19	3	22.40	12	22.29	22.45	-9	12,779	-0.07%
2019/06/18	1	21.85	5	21.99	21.90	-4	12,754	-0.03%
2019/06/17	3	22.15	4	22.18	21.80	-1	12,716	-0.01%
2019/06/14	25	22.08	24	22.16	22.00	1	12,645	0.01%
2019/06/13	8	22.78	6	22.85	22.60	2	12,537	0.02%
2019/06/12	14	23.26	2	23.15	23.10	12	12,451	0.10%
2019/06/11	7	23.75	7	23.56	23.50	0	12,353	0.00%
2019/06/10	1	23.50	2	23.23	23.80	-1	12,185	-0.01%
2019/06/06	4	22.43	34	22.58	22.75	-30	11,932	-0.25%
2019/06/05	0	0.00	14	23.01	22.30	-14	11,846	-0.12%
2019/06/04	43	22.81	1	22.75	22.75	42	11,667	0.36%
2019/06/03	2	21.88	2	22.48	22.40	0	11,335	0.00%
2019/05/31	4	22.00	14	21.88	22.00	-10	11,230	-0.09%
2019/05/30	1	21.80	6	21.68	21.30	-5	10,963	-0.05%
2019/05/28	0	0.00	2	21.30	21.40	-2	10,807	-0.02%
2019/05/27	1	20.85	1	21.10	21.00	0	10,773	0.00%
2019/05/24	6	21.32	10	21.35	20.90	-4	10,761	-0.04%
2019/05/23	1	21.30	0	0.00	20.70	1	10,643	0.01%
2019/05/22	12	22.70	0	0.00	21.70	12	10,501	0.11%
2019/05/21	0	0.00	33	22.16	22.40	-33	10,428	-0.32%
2019/05/20	11	21.01	62	21.30	22.05	-51	10,295	-0.50%
2019/05/17	1.5	22.15	1	23.10	21.90	0.5	10,078	0.00%
2019/05/15	4	22.83	11	22.80	22.70	-7	9,560	-0.07%
2019/05/14	2	21.75	16	22.07	22.45	-14	9,414	-0.15%
2019/05/13	11	21.15	7	21.26	21.25	4	9,224	0.04%
2019/05/10	1	23.25	3	23.05	22.55	-2	8,939	-0.02%
2019/05/09	3	23.45	0	0.00	23.00	3	8,785	0.03%
2019/05/08	0	0.00	1	23.80	23.80	-1	8,596	-0.01%
2019/05/07	3	24.45	9	24.19	23.60	-6	8,399	-0.07%
2019/05/06	0	0.00	6	23.43	24.05	-6	8,129	-0.07%
2019/05/03	34	23.67	9	23.64	23.95	25	7,886	0.32%
2019/05/02	3	22.45	4	22.58	22.50	-1	7,352	-0.01%
2019/04/30	7	22.89	4	23.06	23.05	3	7,161	0.04%
2019/04/29	4	22.75	9	22.89	22.60	-5	7,013	-0.07%
2019/04/26	31	23.94	14	23.59	23.30	17	6,700	0.25%
2019/04/25	3	26.02	3	25.77	25.85	0	6,242	0.00%
2019/04/24	15	25.36	0	0.00	25.30	15	5,811	0.26%
2019/04/23	72	24.91	37	25.16	25.90	35	5,533	0.63%
2019/04/22	4	24.75	71	24.75	24.75	-67	4,816	-1.39%
2019/04/19	42	22.26	8	22.25	22.50	34	4,435	0.77%
2019/04/18	25	22.95	38	22.60	22.65	-13	4,305	-0.30%
2019/04/17	21	21.91	10	21.65	22.00	11	3,889	0.28%
2019/04/16	184	22.31	179.1	21.61	21.60	4.9	3,652	0.13%	大買/大賣/
2019/04/15	31	21.10	72	21.97	22.10	-41	3,007	-1.36%
2019/04/12	29	19.73	18	20.16	20.10	11	2,737	0.40%
2019/04/11	31	18.45	1	18.65	18.85	30	2,404	1.25%
2019/04/10	10	17.35	0	0.00	17.40	10	2,024	0.49%
2019/04/09	6	17.15	3	17.20	17.00	3	1,978	0.15%
2019/04/03	2	17.25	0	0.00	17.55	2	1,775	0.11%
2019/04/02	5	17.20	5	17.60	17.35	0	1,646	0.00%
2019/04/01	0	0.00	7	15.71	16.05	-7	1,341	-0.52%
2019/03/29	0	0.00	2	15.25	15.40	-2	1,216	-0.16%
2019/03/21	1	14.40	1	14.50	14.50	0	973	0.00%
2019/03/08	1	13.60	0	0.00	13.80	1	894	0.11%
2019/03/06	0	0.00	1	13.90	13.90	-1	897	-0.11%
2019/03/05	1	13.95	1	13.90	13.95	0	894	0.00%
2019/02/27	0	0.00	2	14.00	14.15	-2	880	-0.23%
2019/02/22	3	14.52	1	14.55	14.50	2	822	0.24%
2019/02/20	1	14.20	7	14.11	13.90	-6	774	-0.77%
2019/02/14	0	0.00	1	13.70	13.70	-1	741	-0.13%
2019/02/11	5	13.43	0	0.00	13.35	5	723	0.69%
2019/01/30	0	0.00	1	13.40	13.55	-1	714	-0.14%
2019/01/29	1	13.40	0	0.00	13.45	1	715	0.14%
2019/01/16	0	0.00	1	14.70	14.70	-1	645	-0.15%
2019/01/15	0	0.00	1	14.60	14.55	-1	623	-0.16%
2019/01/14	14	14.77	13	14.65	14.50	1	596	0.17%
2019/01/11	0	0.00	1	14.20	14.20	-1	523	-0.19%
2019/01/10	0	0.00	3	13.93	14.05	-3	464	-0.65%
2018/12/28	0	0.00	2	12.50	12.55	-2	361	-0.55%
2018/12/27	0	0.00	1	12.45	12.45	-1	366	-0.27%
2018/12/21	0	0.00	1	12.20	12.40	-1	370	-0.27%
2018/12/10	0	0.00	0	12.15	12.15	0	342	0.00%
2018/11/30	0	0.00	31.7	12.40	12.30	-31.7	330	-9.59%
2018/11/19	3	12.00	0	0.00	11.95	3	346	0.87%
2018/11/15	0	0.00	1	12.10	12.10	-1	343	-0.29%
2018/10/31	6	10.28	6	10.45	10.40	0	377	0.00%
2018/09/25	1	11.10	0	0.00	11.10	1	425	0.24%
2018/07/05	0	0.00	1	13.60	13.45	-1	421	-0.24%
2018/07/02	1	14.00	0	0.00	13.85	1	418	0.24%
2018/05/23	2	13.25	0	0.00	13.25	2	482	0.41%
2018/05/21	0	0.00	1	13.55	13.55	-1	485	-0.21%
2018/05/10	1	13.55	0	0.00	13.35	1	526	0.19%
2018/05/04	0	0.00	1	13.30	13.30	-1	576	-0.17%
2018/05/02	0	0.00	0.1	13.15	13.15	-0.1	597	-0.01%
2018/04/25	0	0.00	6	13.50	13.45	-6	631	-0.95%
2018/03/28	0	0.00	5	14.09	14.05	-5	935	-0.53%
2018/03/23	2	14.58	0	0.00	14.55	2	935	0.21%
2018/03/16	1	14.85	0	0.00	14.95	1	1,000	0.10%
2018/03/14	0	0.00	1	15.35	15.15	-1	991	-0.10%
2018/03/13	1	15.40	0	0.00	15.40	1	991	0.10%
2018/03/09	8	15.21	1	15.15	15.15	7	906	0.77%
2018/02/09	0	0.00	5	14.15	14.35	-5	1,005	-0.50%
2018/02/06	0	0.00	3	14.43	14.30	-3	1,002	-0.30%
2018/02/02	0	0.00	1	15.20	15.15	-1	982	-0.10%
2018/01/31	3	15.25	0	0.00	15.45	3	958	0.31%
2018/01/18	3	16.00	0	0.00	15.75	3	886	0.34%
2018/01/16	0	0.00	0	15.35	15.30	0	826	0.00%
2018/01/09	0	0.00	6	15.90	15.70	-6	808	-0.74%
2018/01/04	2	16.15	8	16.08	16.25	-6	759	-0.79%
2018/01/03	6	15.65	0	0.00	15.65	6	662	0.91%