合勤控 (3704)-元大-新莊券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股
498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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/08	2	39.75	2	40.10	39.85	0	4,135	0.00%
2024/05/07	5	40.26	1	40.00	39.70	4	4,123	0.10%
2024/05/06	5	40.68	2	40.60	40.60	3	4,068	0.07%
2024/05/03	6	41.13	1	41.90	40.65	5	4,066	0.12%
2024/05/02	7	41.51	11	41.40	41.35	-4	4,047	-0.10%
2024/04/30	1	41.45	0	0.00	41.50	1	4,050	0.02%
2024/04/29	0	0.00	5	41.35	41.45	-5	4,059	-0.12%
2024/04/26	41	41.03	40.1	41.08	40.95	1	4,057	0.02%
2024/04/25	5	41.44	0	0.00	40.85	5	4,048	0.12%
2024/04/24	6	42.03	6	42.22	42.15	0	4,034	0.00%
2024/04/22	5	41.83	1	41.20	41.05	4	4,046	0.10%
2024/04/19	12	41.75	7	41.61	41.60	5	4,028	0.12%
2024/04/18	7	42.49	0	0.00	42.30	7	4,017	0.17%
2024/04/17	10	43.33	2	43.33	43.25	8	3,999	0.20%
2024/04/16	7	44.06	0	0.00	43.30	7	3,978	0.18%
2024/04/15	1	45.20	0	0.00	45.00	1	3,975	0.03%
2024/04/12	6	45.83	0	46.20	46.05	6	3,967	0.15%
2024/04/11	1	46.00	0	0.00	45.80	1	3,955	0.03%
2024/04/10	4	47.25	2	47.00	46.60	2	3,956	0.05%
2024/04/09	48	47.25	7	47.25	47.15	41	3,942	1.04%
2024/04/08	3	47.68	72	47.83	47.60	-69	3,932	-1.75%
2024/04/02	1.1	46.66	1	46.70	46.70	0.1	3,867	0.00%
2024/04/01	30	47.42	5	47.44	47.00	25	3,867	0.65%
2024/03/29	25	47.85	4.1	47.31	46.65	21	3,756	0.56%
2024/03/28	20	48.81	60	49.80	48.00	-40	3,645	-1.10%
2024/03/27	3	47.48	97	48.16	49.35	-94	3,444	-2.73%
2024/03/26	41	47.15	1	47.60	46.05	40	3,353	1.19%
2024/03/25	94.2	49.10	6.1	48.70	47.60	88.1	3,316	2.66%
2024/03/22	115.1	50.35	92	51.03	49.70	23.1	3,287	0.70%	大買/
2024/03/21	61.1	49.55	84	50.18	50.10	-22.9	3,078	-0.74%
2024/03/20	47	48.38	47	48.81	48.05	0	2,792	0.00%
2024/03/19	5	47.14	6	47.60	47.45	-1	2,750	-0.04%
2024/03/18	8	46.83	4	47.43	47.65	4	2,876	0.14%
2024/03/14	20	48.48	12	48.60	47.70	8	2,908	0.28%
2024/03/13	5	47.86	22.3	47.39	48.00	-17.3	2,830	-0.61%
2024/03/12	1	46.15	3	45.70	46.70	-2	2,769	-0.07%
2024/03/11	0	45.00	0	0.00	44.90	0	2,767	0.00%
2024/03/08	0	44.85	3	44.50	44.45	-3	2,836	-0.11%
2024/03/07	0	44.80	1	45.00	44.80	-1	2,953	-0.03%
2024/03/06	4.1	45.84	2	45.80	45.45	2.1	3,252	0.06%
2024/03/05	1	46.05	0	0.00	46.30	1	3,515	0.03%
2024/03/04	4	46.33	7	46.63	46.40	-3	3,660	-0.08%
2024/03/01	1	45.45	1	45.50	45.60	0	3,674	0.00%
2024/02/29	1	44.75	1	45.15	45.00	0	3,766	0.00%
2024/02/27	4.1	45.37	0	0.00	45.10	4.1	3,904	0.10%
2024/02/26	0	0.00	1	46.25	46.25	-1	3,920	-0.03%
2024/02/23	0	0.00	1	46.10	46.05	-1	3,947	-0.03%
2024/02/22	2	46.45	2	46.70	46.55	0	3,967	0.00%
2024/02/21	7	46.59	0.9	46.45	46.50	6.1	4,000	0.15%
2024/02/20	5.1	46.68	0	0.00	46.10	5.1	3,986	0.13%
2024/02/19	1	46.80	12	45.78	47.00	-11	3,987	-0.28%
2024/02/16	20.2	44.11	8	44.48	44.70	12.2	3,988	0.31%
2024/02/15	0	46.35	0	0.00	46.30	0	3,936	0.00%
2024/02/05	6	46.16	0	0.00	46.05	6	3,947	0.15%
2024/02/02	3.1	47.19	0	0.00	46.65	3.1	4,004	0.08%
2024/02/01	8.4	47.05	1	47.05	47.10	7.4	4,120	0.18%
2024/01/31	1	48.50	5	47.83	47.75	-4	4,120	-0.10%
2024/01/30	0	0.00	2.1	49.05	48.50	-2.1	4,274	-0.05%
2024/01/29	0	0.00	8	48.60	48.90	-8	4,398	-0.18%
2024/01/26	0	0.00	1	48.55	48.00	-1	4,515	-0.02%
2024/01/25	0	0.00	1	48.90	48.65	-1	4,780	-0.02%
2024/01/24	2.1	49.65	0	0.00	49.25	2.1	5,089	0.04%
2024/01/23	2	49.80	8	49.97	49.95	-6	5,438	-0.11%
2024/01/22	22	49.40	7	49.56	49.40	15	5,630	0.27%
2024/01/19	0	0.00	2	48.70	48.75	-2	5,996	-0.03%
2024/01/18	0	0.00	1	48.20	48.10	-1	6,275	-0.02%
2024/01/17	3	48.98	2	49.40	48.75	1	6,878	0.01%
2024/01/16	1	48.90	0	49.05	49.10	1	7,088	0.01%
2024/01/15	0	0.00	5	49.02	49.00	-5	7,196	-0.07%
2024/01/12	6	48.34	0	0.00	48.00	6	7,356	0.08%
2024/01/11	2	48.38	2	49.05	48.90	0	7,666	0.00%
2024/01/10	1.1	47.82	0	0.00	47.80	1.1	7,894	0.01%
2024/01/09	12	48.62	1	48.30	48.25	11	8,045	0.14%
2024/01/08	5	49.22	2	49.05	49.00	3	8,052	0.04%
2024/01/05	8	49.43	2	49.75	49.30	6	8,073	0.07%
2024/01/04	7	49.33	2	49.25	49.15	5	8,104	0.06%
2024/01/03	1	49.85	0	0.00	49.80	1	8,103	0.01%
2024/01/02	3	50.37	5	50.42	50.40	-2	8,119	-0.02%
2023/12/27	6	51.00	1	50.80	50.70	5	8,249	0.06%
2023/12/26	1	50.50	0	0.00	50.80	1	8,283	0.01%
2023/12/25	34	50.93	26	50.30	50.30	8	8,371	0.10%
2023/12/22	0	50.90	0	0.00	50.50	0	8,438	0.00%
2023/12/21	9	50.76	2	50.60	50.50	7	8,439	0.08%
2023/12/20	47	51.70	53	51.91	52.00	-6	8,398	-0.07%
2023/12/19	14.1	51.33	1	50.60	50.90	13.1	8,363	0.16%
2023/12/18	6	53.30	12	54.42	52.70	-6	8,309	-0.07%
2023/12/15	8.1	53.81	12	54.15	53.10	-3.9	8,299	-0.05%
2023/12/14	15	54.30	2	54.25	54.50	13	8,327	0.16%
2023/12/13	2	54.50	21	54.16	54.50	-19	8,395	-0.23%
2023/12/12	12	53.24	3	53.97	52.70	9	8,449	0.11%
2023/12/11	7	53.44	22	53.73	53.50	-15	8,671	-0.17%
2023/12/08	7	52.06	3	52.23	51.80	4	8,948	0.04%
2023/12/07	13	52.60	3	52.97	51.90	10	9,357	0.11%
2023/12/06	7	53.14	2	53.85	52.80	5	9,495	0.05%
2023/12/05	38	53.34	8	53.69	53.50	30	9,723	0.31%
2023/12/04	8	54.29	45	54.25	54.00	-37	10,200	-0.36%
2023/12/01	71.2	54.72	55	55.19	53.90	16.2	10,257	0.16%
2023/11/30	19	53.94	26	54.60	56.00	-7	10,021	-0.07%
2023/11/29	32	53.16	28	53.56	54.10	4	9,771	0.04%
2023/11/28	9	52.21	9	52.28	52.50	0	9,621	0.00%
2023/11/27	28	52.13	21	52.01	51.60	7	9,608	0.07%
2023/11/24	29	52.00	44.2	52.05	52.40	-15.2	9,529	-0.16%
2023/11/21	4	50.65	4	50.50	50.50	0	9,434	0.00%
2023/11/20	1	50.20	9	50.58	50.90	-8	9,467	-0.08%
2023/11/17	13	49.65	2	49.95	49.95	11	9,524	0.12%
2023/11/16	6	49.64	2	50.30	49.55	4	9,555	0.04%
2023/11/15	6	49.99	3	50.67	49.75	3	9,636	0.03%
2023/11/14	3	49.82	8	50.02	50.40	-5	9,847	-0.05%
2023/11/13	4	49.11	4	49.45	49.05	0	9,868	0.00%
2023/11/10	11	49.30	0	0.00	49.00	11	9,861	0.11%
2023/11/09	35.1	51.47	5	50.22	49.65	30.1	9,814	0.31%
2023/11/08	3	52.10	2	52.00	51.90	1	9,719	0.01%
2023/11/07	7	51.74	3.3	52.13	51.80	3.8	9,737	0.04%
2023/11/06	20	54.16	4	54.40	53.50	16	9,628	0.17%
2023/11/03	5	54.08	5.4	54.85	54.20	-0.4	9,586	0.00%
2023/11/02	28.1	55.80	11.2	55.11	54.50	16.9	9,547	0.18%
2023/11/01	82.2	53.91	72.1	53.32	53.60	10.1	9,320	0.11%
2023/10/31	16	55.55	56	55.15	54.60	-40	9,116	-0.44%
2023/10/30	6	54.55	14.2	54.56	54.50	-8.2	8,906	-0.09%
2023/10/27	49.2	54.19	80.1	54.37	54.20	-30.9	8,926	-0.35%
2023/10/26	62	53.09	2	53.20	53.20	60	8,793	0.68%
2023/10/25	12	54.73	37.4	54.58	53.80	-25.4	8,600	-0.30%
2023/10/24	24	51.94	32	51.88	52.30	-8	8,070	-0.10%
2023/10/23	11	50.23	4	49.60	49.70	7	7,970	0.09%
2023/10/20	12	51.18	17	51.39	51.10	-5	7,969	-0.06%
2023/10/19	26	50.53	114	51.02	51.70	-88	7,973	-1.10%	大賣/
2023/10/18	64.3	49.18	66	49.59	49.15	-1.7	7,759	-0.02%
2023/10/17	9.3	48.29	27	49.24	47.80	-17.8	7,642	-0.23%
2023/10/16	4	46.06	0	0.00	46.35	4	7,756	0.05%
2023/10/13	1	47.50	1	47.95	46.90	0	8,279	0.00%
2023/10/12	1	47.70	0	0.00	47.70	1	8,758	0.01%
2023/10/11	23	48.48	3	48.40	48.00	20	9,279	0.22%
2023/10/06	18	49.50	0	0.00	49.10	18	9,802	0.18%
2023/10/05	1.1	50.02	17	50.05	50.10	-15.9	10,094	-0.16%
2023/10/04	6	48.33	1	48.50	48.30	5	10,295	0.05%
2023/10/03	18.2	49.59	0.1	49.15	49.00	18.1	10,417	0.17%
2023/10/02	3.1	50.30	5	50.39	50.50	-2	10,622	-0.02%
2023/09/28	10	50.02	2	49.95	50.00	8	10,858	0.07%
2023/09/27	12	48.91	13	48.48	48.40	-1	11,149	-0.01%
2023/09/26	1	50.70	35	50.29	50.10	-34	11,794	-0.29%
2023/09/25	9.1	50.64	3	50.93	50.70	6.1	12,374	0.05%
2023/09/22	3.2	49.83	5	49.93	50.40	-1.9	13,059	-0.01%
2023/09/21	3	49.13	3	49.35	49.20	0	13,266	0.00%
2023/09/20	15	51.01	10	50.03	50.20	5	13,266	0.04%
2023/09/19	6	51.88	31	51.20	51.00	-25	13,223	-0.19%
2023/09/18	84	52.21	8	51.74	51.70	76	13,148	0.58%
2023/09/15	9	52.66	9.1	52.87	52.80	-0.1	12,973	0.00%
2023/09/14	21	55.35	14	55.53	54.50	7	12,763	0.05%
2023/09/13	25	54.53	17	54.27	54.50	8	12,510	0.06%
2023/09/12	19	54.29	107	53.32	55.50	-88	12,206	-0.72%	大賣/
2023/09/11	65	52.10	15	52.01	51.80	50	11,812	0.42%
2023/09/08	35	52.13	30	52.51	52.20	5	11,697	0.04%
2023/09/07	54	51.90	41	52.03	52.00	13	11,481	0.11%
2023/09/06	12	50.06	9	49.93	50.30	3	10,955	0.03%
2023/09/05	17	48.18	4	48.33	48.15	13	10,788	0.12%
2023/09/04	0	0.00	60	46.16	46.55	-60	10,760	-0.56%
2023/09/01	4	47.11	0	0.00	46.95	4	10,780	0.04%
2023/08/31	0	47.00	1	47.05	47.40	-1	10,798	-0.01%
2023/08/30	20	46.85	1	47.00	46.80	19	10,810	0.18%
2023/08/29	6	46.63	1	46.70	46.65	5	10,861	0.05%
2023/08/28	3	46.12	8	45.80	45.85	-5	10,939	-0.05%
2023/08/25	1	47.35	1	47.55	47.05	0	11,119	0.00%
2023/08/24	0.2	48.60	8	48.68	48.80	-7.8	11,390	-0.07%
2023/08/23	5	49.58	2	49.18	48.25	3	11,415	0.03%
2023/08/22	4	48.00	5	47.89	47.90	-1	11,388	-0.01%
2023/08/21	3	46.47	10	47.24	46.95	-7	11,404	-0.06%
2023/08/18	21.2	48.39	24	48.72	46.80	-2.8	11,447	-0.02%
2023/08/17	5	51.10	23	51.45	52.00	-18	11,238	-0.16%
2023/08/16	0	0.00	5.5	49.18	49.30	-5.5	11,180	-0.05%
2023/08/15	1	49.95	3	49.80	49.85	-2	11,257	-0.02%
2023/08/14	1	49.90	0	0.00	49.00	1	11,502	0.01%
2023/08/11	5.1	50.34	9	50.18	50.00	-3.9	11,680	-0.03%
2023/08/10	3.1	50.10	0	0.00	50.40	3.1	11,659	0.03%
2023/08/09	8	52.09	10	52.15	51.80	-2	11,666	-0.02%
2023/08/08	43	51.54	0	0.00	51.60	43	11,701	0.37%
2023/08/07	4	50.60	14	50.50	51.10	-10	11,727	-0.09%
2023/08/04	1	50.30	0	0.00	50.70	1	11,766	0.01%
2023/08/02	15.2	52.69	7	51.57	51.50	8.2	11,735	0.07%
2023/08/01	38	54.13	30	54.34	53.00	8	11,710	0.07%
2023/07/31	54	54.97	6	54.32	54.00	48	11,505	0.42%
2023/07/28	36	53.51	9	53.39	53.50	27	11,278	0.24%
2023/07/27	5	54.94	20	54.90	54.40	-15	11,219	-0.13%
2023/07/26	0.1	55.70	0	0.00	54.80	0.1	11,207	0.00%
2023/07/25	3	56.47	4	56.28	55.80	-1	11,333	-0.01%
2023/07/24	6	57.42	2.8	56.71	56.70	3.2	11,244	0.03%
2023/07/21	12	57.68	7	58.04	57.60	5	11,102	0.05%
2023/07/20	4	60.05	1	59.20	59.10	3	11,050	0.03%
2023/07/19	6	62.42	1	60.80	59.30	5	10,975	0.05%
2023/07/18	28	64.88	32.1	63.87	62.00	-4.1	10,892	-0.04%
2023/07/17	34	64.99	36	63.78	65.70	-2	10,605	-0.02%
2023/07/14	41.3	61.01	34.5	60.44	61.80	6.8	10,948	0.06%
2023/07/13	44	57.83	42.5	57.88	57.30	1.5	10,666	0.01%
2023/07/12	21	55.55	18	55.38	55.00	3	10,168	0.03%
2023/07/11	5	55.92	24	54.39	55.70	-19	9,857	-0.19%
2023/07/10	4	54.20	11	54.98	53.80	-7	9,630	-0.07%
2023/07/07	10	54.58	28	54.56	54.10	-18	9,521	-0.19%
2023/07/06	14	55.30	16	55.49	55.70	-2	9,299	-0.02%
2023/07/05	20	54.49	38.3	54.82	54.70	-18.3	9,021	-0.20%
2023/07/04	53.5	52.67	32.9	53.14	53.60	20.6	8,640	0.24%
2023/07/03	23.1	48.98	93	49.70	51.10	-69.9	7,928	-0.88%
2023/06/30	68.1	46.17	88.7	46.45	46.50	-20.6	7,340	-0.28%
2023/06/29	28	43.45	54	43.48	43.30	-26	6,640	-0.39%
2023/06/28	60	42.07	5	41.77	41.40	55	6,404	0.86%
2023/06/27	4	40.70	5	41.00	40.35	-1	6,381	-0.02%
2023/06/26	0.8	41.07	10	41.20	41.05	-9.2	6,429	-0.14%
2023/06/21	0	0.00	5	41.69	41.70	-5	6,468	-0.08%
2023/06/20	6.6	41.46	0	0.00	41.40	6.6	6,494	0.10%
2023/06/16	7	42.92	15	43.13	43.00	-8	6,511	-0.12%
2023/06/15	51	42.56	10.5	42.50	42.45	40.5	6,480	0.62%
2023/06/14	2	42.60	6	42.30	42.70	-4	6,485	-0.06%
2023/06/13	0	41.70	0	0.00	41.55	0	6,601	0.00%
2023/06/12	0	0.00	2	41.65	41.60	-2	6,607	-0.03%
2023/06/09	2	41.80	1	42.10	42.10	1	6,687	0.01%
2023/06/08	0.1	41.60	2	42.15	41.50	-2	6,758	-0.03%
2023/06/07	13	42.36	5	42.34	42.30	8	6,742	0.12%
2023/06/06	7	42.83	1	42.75	42.65	6	6,759	0.09%
2023/06/05	3	43.57	0	0.00	43.40	3	6,761	0.04%
2023/06/02	24	43.51	2	43.45	43.05	22	6,782	0.32%
2023/06/01	21.3	43.71	14	43.64	43.55	7.3	6,780	0.11%
2023/05/31	27	44.63	10	44.84	44.50	17	6,732	0.25%
2023/05/30	21	44.72	28.2	44.56	45.20	-7.2	6,569	-0.11%
2023/05/29	4	43.41	17	43.34	43.85	-13	6,305	-0.21%
2023/05/26	7.5	42.93	12	43.14	42.20	-4.5	6,247	-0.07%
2023/05/25	11	43.52	3	43.60	43.25	8	6,220	0.13%
2023/05/24	19.2	43.55	11	43.25	43.85	8.2	6,208	0.13%
2023/05/23	7	43.09	3	43.25	42.85	4	6,152	0.07%
2023/05/22	15	42.61	4	42.68	42.70	11	6,191	0.18%
2023/05/19	6.3	42.37	7	42.25	41.90	-0.8	6,263	-0.01%
2023/05/18	24.5	43.69	19.3	43.70	42.95	5.2	6,295	0.08%
2023/05/17	12.1	42.77	14	42.54	42.95	-1.9	6,108	-0.03%
2023/05/16	0	0.00	1	41.10	41.25	-1	6,065	-0.02%
2023/05/15	5.1	40.66	3	41.20	40.80	2.1	6,372	0.03%
2023/05/12	11	40.38	10	40.93	41.35	1	6,350	0.02%
2023/05/11	7.1	39.63	6	39.78	39.25	1.1	6,319	0.02%
2023/05/10	6	40.90	1	40.50	40.40	5	6,304	0.08%
2023/05/09	5	40.25	2	40.53	39.90	3	6,282	0.05%
2023/05/08	5	41.38	4	41.31	41.30	1	6,264	0.02%
2023/05/05	8	40.63	1	40.80	40.35	7	6,243	0.11%
2023/05/04	1	40.30	1	40.70	40.80	0	6,627	0.00%
2023/05/03	2	40.85	1	40.70	40.70	1	6,891	0.01%
2023/05/02	5	41.06	6	41.33	41.30	-1	6,903	-0.01%
2023/04/28	12.2	41.20	2	41.30	41.25	10.2	6,910	0.15%
2023/04/27	5	39.59	0	0.00	39.65	5	6,696	0.07%
2023/04/26	0	0.00	2	39.40	39.50	-2	6,751	-0.03%
2023/04/25	21	40.78	30	39.40	39.50	-9	6,822	-0.13%
2023/04/24	0	0.00	5	40.59	40.40	-5	6,932	-0.07%
2023/04/21	19	40.87	2	40.43	40.20	17	7,310	0.23%
2023/04/20	19.1	44.08	9	43.34	42.85	10.1	7,429	0.14%
2023/04/19	85	44.53	85	45.56	45.40	0	7,285	0.00%
2023/04/18	13	40.85	33.3	41.49	43.90	-20.3	6,706	-0.30%
2023/04/17	0	0.00	23.2	39.88	39.95	-23.2	6,806	-0.34%
2023/04/14	26	38.88	1	38.80	38.80	25	7,088	0.35%
2023/04/13	0	0.00	44	38.66	39.00	-44	7,168	-0.61%
2023/04/12	8	38.14	24	38.15	38.65	-16	7,161	-0.22%
2023/04/11	4	37.80	11	37.90	37.75	-7	7,120	-0.10%
2023/04/10	0	37.40	0	0.00	37.55	0	7,145	0.00%
2023/04/07	0	37.15	0	0.00	37.15	0	7,181	0.00%
2023/03/31	53	37.05	88	37.00	37.15	-35	7,204	-0.49%
2023/03/30	3	37.15	2	36.93	37.15	1	7,269	0.01%
2023/03/29	1	36.50	0	0.00	36.70	1	7,380	0.01%
2023/03/28	1	36.70	2	36.60	36.55	-1	7,547	-0.01%
2023/03/27	16	37.42	13	37.54	37.35	3	7,572	0.04%
2023/03/24	5	37.10	6	37.13	37.00	-1	7,605	-0.01%
2023/03/23	0	0.00	2.1	36.58	36.60	-2.1	7,621	-0.03%
2023/03/22	10	36.54	5	36.87	36.70	5	7,627	0.07%
2023/03/21	7	36.76	0	0.00	36.55	7	7,630	0.09%
2023/03/20	32	37.18	20	36.98	36.85	12	7,604	0.16%
2023/03/17	20	37.60	0	0.00	37.55	20	7,583	0.26%
2023/03/16	53.5	37.51	24	37.50	37.00	29.5	7,551	0.39%
2023/03/15	18	40.11	17	39.99	39.60	1	7,418	0.01%
2023/03/14	15	39.96	4	40.25	39.85	11	7,401	0.15%
2023/03/13	3	40.95	6.7	41.26	41.45	-3.7	7,325	-0.05%
2023/03/10	1	41.25	1	41.25	40.40	0	7,281	0.00%
2023/03/09	2	40.55	2	40.95	41.00	0	7,308	0.00%
2023/03/08	0	41.20	8.3	41.00	41.45	-8.3	7,399	-0.11%
2023/03/07	4	41.11	3.2	40.96	41.10	0.8	7,709	0.01%
2023/03/06	0	0.00	18	40.69	40.55	-18	7,721	-0.23%
2023/03/03	1	40.25	1	39.90	40.10	0	7,850	0.00%
2023/03/02	0	0.00	22	40.25	40.20	-22	7,791	-0.28%
2023/03/01	1	40.00	17	39.89	39.70	-16	7,732	-0.21%
2023/02/24	2	39.55	3	39.22	39.15	-1	7,673	-0.01%
2023/02/23	1	39.40	16.1	39.41	39.55	-15.1	7,638	-0.20%
2023/02/22	29.1	38.79	0	0.00	38.90	29.1	7,635	0.38%
2023/02/21	5	39.69	10	39.78	39.60	-5	7,611	-0.07%
2023/02/20	43.3	40.31	40.1	40.15	40.40	3.2	7,538	0.04%
2023/02/17	27.3	40.13	8	40.26	39.80	19.3	7,470	0.26%
2023/02/16	25.4	39.73	12.9	40.26	40.10	12.5	7,411	0.17%
2023/02/15	0	0.00	24	39.59	39.60	-24	7,402	-0.32%
2023/02/14	34	39.66	20	39.22	39.20	14	7,415	0.19%
2023/02/13	28.5	39.50	123.5	39.61	39.85	-95	7,365	-1.29%	大賣/
2023/02/10	7	38.31	5	38.78	38.00	2	7,052	0.03%
2023/02/09	29	38.39	31	38.82	38.55	-2	7,002	-0.03%
2023/02/08	3.1	38.75	18	38.78	38.85	-14.9	6,908	-0.22%
2023/02/07	12	38.43	5.9	38.01	38.50	6.1	6,809	0.09%
2023/02/06	67	37.44	32	37.58	37.45	35	6,746	0.52%
2023/02/03	35	38.29	20	38.53	38.20	15	6,678	0.22%
2023/02/02	90.5	39.17	73	38.99	38.40	17.5	6,569	0.27%
2023/02/01	18	37.92	65	38.26	38.20	-47	6,158	-0.76%
2023/01/31	0	36.50	27	36.45	36.80	-27	5,866	-0.46%
2023/01/30	33	36.13	30	36.37	36.50	3	5,826	0.05%
2023/01/17	20	35.20	22	35.14	35.00	-2	5,750	-0.03%
2023/01/16	6	35.08	8	35.23	35.00	-2	5,719	-0.03%
2023/01/13	6.6	36.44	5	36.14	35.80	1.6	5,644	0.03%
2023/01/12	12	36.28	7	36.35	36.80	5	5,549	0.09%
2023/01/11	62.2	37.33	9	36.15	36.15	53.2	5,374	0.99%
2023/01/10	38	37.23	44.1	37.79	39.00	-6.1	4,943	-0.12%
2023/01/09	7.3	37.06	3	36.77	36.70	4.3	4,636	0.09%
2023/01/06	32	36.84	6.9	36.99	36.90	25.1	4,523	0.56%
2023/01/05	25.1	37.78	18	37.79	37.85	7.1	4,255	0.17%
2023/01/04	10.1	36.26	81.9	36.51	38.15	-71.8	3,886	-1.85%
2023/01/03	9	34.56	35.9	35.33	34.70	-26.9	3,545	-0.76%
2022/12/30	1.1	34.64	24	34.33	34.90	-22.9	3,462	-0.66%
2022/12/28	57	33.69	0	34.65	33.35	57	3,426	1.66%
2022/12/27	2	34.55	60	34.55	34.60	-58	3,378	-1.72%
2022/12/26	4.1	33.84	9	34.15	33.95	-4.9	3,333	-0.15%
2022/12/23	0	0.00	4.7	33.94	33.85	-4.7	3,324	-0.14%
2022/12/22	3	34.50	6.7	34.50	34.65	-3.7	3,365	-0.11%
2022/12/21	71.3	33.82	28	34.27	34.55	43.3	3,342	1.29%
2022/12/20	49	34.36	66.8	34.31	33.75	-17.8	3,242	-0.55%
2022/12/19	8	33.77	42	33.47	32.90	-34	3,099	-1.10%
2022/12/16	10	33.79	64.1	33.77	33.75	-54.1	3,065	-1.76%
2022/12/15	0	0.00	1.9	33.59	33.25	-1.9	3,035	-0.06%
2022/12/14	3	33.13	2.9	33.29	33.45	0.1	3,044	0.00%
2022/12/13	46	33.26	4	33.26	32.80	42	3,015	1.39%
2022/12/12	1	32.30	1	32.35	32.55	0	2,978	0.00%
2022/12/09	2	32.00	0	0.00	31.80	2	2,973	0.07%
2022/12/08	1	31.55	0	0.00	31.80	1	2,969	0.03%
2022/12/07	3	31.63	1	31.50	31.45	2	2,955	0.07%
2022/12/06	1	32.80	4	33.18	32.35	-3	2,913	-0.10%
2022/12/05	0	0.00	2	32.93	33.00	-2	2,877	-0.07%
2022/12/02	0	0.00	3	32.95	32.65	-3	2,848	-0.11%
2022/12/01	20	32.50	0	0.00	32.65	20	2,817	0.71%
2022/11/30	36	32.89	4.1	32.71	32.75	31.9	2,764	1.15%
2022/11/29	22.1	34.84	15	35.12	33.85	7.1	2,614	0.27%
2022/11/28	16	32.87	7	33.27	33.80	9	2,280	0.39%
2022/11/25	10	33.06	24.2	33.39	33.55	-14.2	2,214	-0.64%
2022/11/24	3	32.05	2	31.85	31.85	1	2,037	0.05%
2022/11/23	1.2	31.94	1	31.90	31.75	0.2	2,080	0.01%
2022/11/22	0	0.00	3	32.03	32.05	-3	2,106	-0.14%
2022/11/21	0.1	31.85	2	31.83	31.90	-1.9	2,123	-0.09%
2022/11/18	11	31.81	5	31.74	31.50	6	2,139	0.28%
2022/11/17	3	32.23	1	31.90	32.70	2	2,142	0.09%
2022/11/16	2	32.25	1	31.75	31.75	1	2,118	0.05%
2022/11/15	13	32.28	3	32.37	32.10	10	2,144	0.47%
2022/11/14	5	32.07	25	32.30	32.55	-20	2,178	-0.92%
2022/11/11	13.2	31.88	18	32.21	32.30	-4.8	2,325	-0.21%
2022/11/10	16	31.42	19	31.61	31.55	-3	2,427	-0.12%
2022/11/09	24.5	30.73	20	30.63	30.80	4.5	2,382	0.19%
2022/11/08	2	29.95	0.2	29.95	29.95	1.8	2,325	0.08%
2022/11/02	2	26.38	2	26.60	26.60	0	2,543	0.00%
2022/10/28	9	25.48	0	0.00	25.30	9	2,938	0.31%
2022/10/26	0	0.00	5	25.55	25.55	-5	3,006	-0.17%
2022/10/25	6	26.88	4	26.40	26.35	2	3,038	0.07%
2022/10/24	10.4	27.45	3	27.55	27.15	7.4	3,106	0.24%
2022/10/21	0.4	26.95	0	0.00	26.95	0.4	3,171	0.01%
2022/10/19	2	27.30	13	26.98	26.95	-11	3,262	-0.34%
2022/10/18	1	27.25	0	0.00	27.15	1	3,296	0.03%
2022/10/17	2	26.23	1	26.60	27.05	1	3,360	0.03%
2022/10/14	11	26.34	0	0.00	26.85	11	3,419	0.32%
2022/10/13	1	26.10	6	25.62	25.40	-5	3,405	-0.15%
2022/10/12	5	25.85	0	0.00	25.85	5	3,423	0.15%
2022/10/11	1.1	26.26	4.9	26.37	26.05	-3.9	3,443	-0.11%
2022/09/28	1	24.65	3	24.92	24.20	-2	3,449	-0.06%
2022/09/27	2	26.13	1	26.10	26.20	1	3,484	0.03%
2022/09/26	5	26.57	10	26.30	26.20	-5	3,488	-0.14%
2022/09/23	10	28.50	0	0.00	28.00	10	3,518	0.28%
2022/09/22	3	29.10	1	29.00	29.00	2	3,523	0.06%
2022/09/21	5	29.41	2	29.70	29.15	3	3,516	0.09%
2022/09/20	2	30.00	0.2	29.55	29.40	1.8	3,510	0.05%
2022/09/19	11	29.90	1	30.00	30.30	10	3,437	0.29%
2022/09/16	1	30.35	4	30.51	30.55	-3	3,389	-0.09%
2022/09/15	14	30.56	6	30.45	30.25	8	3,375	0.24%
2022/09/14	3	30.33	0	0.00	30.60	3	3,346	0.09%
2022/09/13	1	30.55	1	30.70	30.25	0	3,330	0.00%
2022/09/12	1	30.10	17	29.66	30.05	-16	3,279	-0.49%
2022/09/08	8	28.30	0	0.00	28.65	8	3,216	0.25%
2022/09/06	0	0.00	8	27.68	27.70	-8	3,233	-0.25%
2022/09/05	2	27.70	0	0.00	27.40	2	3,233	0.06%
2022/09/01	0	0.00	10	27.80	27.55	-10	3,243	-0.31%
2022/08/31	0	0.00	2	27.78	28.00	-2	3,307	-0.06%
2022/08/30	1	27.55	0	27.55	27.60	1	3,423	0.03%
2022/08/29	10	27.35	10	27.35	27.25	0	3,425	0.00%
2022/08/26	0	0.00	3	28.70	28.65	-3	3,401	-0.09%
2022/08/25	7	28.56	0	0.00	28.55	7	3,386	0.21%
2022/08/24	2	28.60	3	28.40	28.45	-1	3,377	-0.03%
2022/08/23	2	28.70	2	28.70	28.70	0	3,354	0.00%
2022/08/22	0	0.00	1	28.80	28.80	-1	3,353	-0.03%
2022/08/19	3	29.55	1	29.55	29.60	2	3,326	0.06%
2022/08/18	1	29.10	1	29.25	29.10	0	3,278	0.00%
2022/08/17	13	29.22	0	0.00	28.90	13	3,247	0.40%
2022/08/16	2	29.20	8.2	28.96	28.90	-6.2	3,224	-0.19%
2022/08/15	5	28.59	20.3	28.60	28.60	-15.3	3,200	-0.48%
2022/08/12	0.7	29.09	3	29.07	29.05	-2.3	3,161	-0.07%
2022/08/11	4	29.20	9	29.06	29.15	-5	3,145	-0.16%
2022/08/10	6	28.66	9	28.99	28.95	-3	3,098	-0.10%
2022/08/09	32.4	29.11	9	29.29	28.60	23.4	3,034	0.77%
2022/08/08	28	31.76	48	31.97	31.55	-20	2,837	-0.70%
2022/08/05	22	31.17	1	31.15	31.15	21	2,609	0.80%
2022/08/04	3	31.02	55	31.24	31.35	-52	2,596	-2.00%
2022/08/03	6	31.33	3	31.05	30.70	3	2,596	0.12%
2022/08/02	3	31.32	12	31.21	31.05	-9	2,562	-0.35%
2022/08/01	3	31.28	5	31.02	30.90	-2	2,503	-0.08%
2022/07/29	3	30.90	3	30.95	31.05	0	2,557	0.00%
2022/07/28	29	31.49	13	31.13	30.80	16	2,583	0.62%
2022/07/27	11	31.49	10	31.08	31.55	1	2,420	0.04%
2022/07/26	1	29.85	10	29.95	29.95	-9	2,296	-0.39%
2022/07/25	10	30.09	2	30.05	30.00	8	2,285	0.35%
2022/07/22	3	29.37	0	0.00	29.35	3	2,260	0.13%
2022/07/21	2	29.20	0	0.00	29.40	2	2,289	0.09%
2022/07/20	1	29.30	2	29.30	29.30	-1	2,296	-0.04%
2022/07/19	43	28.70	2	28.85	28.80	41	2,283	1.80%
2022/07/18	7	28.68	13	28.41	28.50	-6	2,348	-0.26%
2022/07/15	3	27.07	2	27.55	27.45	1	2,359	0.04%
2022/07/14	2	26.55	3	26.60	27.25	-1	2,335	-0.04%
2022/07/13	4	26.46	6	26.65	26.15	-2	2,298	-0.09%
2022/07/12	4	26.46	5	26.01	25.65	-1	2,240	-0.04%
2022/07/11	2	26.38	0	0.00	26.60	2	2,182	0.09%
2022/07/08	7	25.67	10	26.14	26.20	-3	2,181	-0.14%
2022/07/07	4	25.19	2	24.75	25.25	2	2,166	0.09%
2022/07/06	0	0.00	1	23.80	23.30	-1	2,151	-0.05%
2022/07/05	4	23.10	5	24.04	23.70	-1	2,173	-0.05%
2022/07/04	16	23.91	3	23.75	23.75	13	2,140	0.61%
2022/07/01	6	25.25	0	0.00	24.00	6	2,161	0.28%
2022/06/30	3	26.60	3	26.60	26.60	0	2,117	0.00%
2022/06/28	2	28.05	3	27.73	27.75	-1	2,119	-0.05%
2022/06/27	2	28.23	0	0.00	28.20	2	2,134	0.09%
2022/06/24	1	27.80	0	0.00	27.85	1	2,138	0.05%
2022/06/22	3	27.50	1	26.90	26.90	2	2,194	0.09%
2022/06/21	0	0.00	2	26.50	27.55	-2	2,197	-0.09%
2022/06/20	4	26.18	1	26.10	25.85	3	2,193	0.14%
2022/06/17	3	26.95	0	0.00	27.65	3	2,183	0.14%
2022/06/16	0	0.00	3	27.85	27.40	-3	2,177	-0.14%
2022/06/14	3	27.17	5	27.55	27.70	-2	2,196	-0.09%
2022/06/13	3	27.22	0	0.00	27.00	3	2,219	0.14%
2022/06/10	3	28.28	0	0.00	28.25	3	2,239	0.13%
2022/06/09	5	28.89	1	29.00	28.80	4	2,242	0.18%
2022/06/08	5	29.20	5	29.40	29.40	0	2,176	0.00%
2022/06/07	0	0.00	7	27.73	27.75	-7	2,069	-0.34%
2022/06/06	1	27.65	12	27.75	27.70	-11	2,079	-0.53%
2022/06/01	1	27.95	1	27.80	27.80	0	2,160	0.00%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/26	0	0.00	2	26.85	26.85	-2	2,224	-0.09%
2022/05/23	3	27.20	0	0.00	27.10	3	2,370	0.13%
2022/05/20	0	0.00	1	27.00	27.35	-1	2,421	-0.04%
2022/05/19	1	26.20	3	26.50	26.65	-2	2,432	-0.08%
2022/05/18	3	26.95	3	26.85	26.85	0	2,496	0.00%
2022/05/17	0	0.00	10	26.71	26.80	-10	2,583	-0.39%
2022/05/16	1	26.00	5	26.39	26.20	-4	2,621	-0.15%
2022/05/13	4	25.59	4	25.98	25.90	0	2,675	0.00%
2022/05/12	3	25.80	1	26.40	25.35	2	2,734	0.07%
2022/05/11	17	27.00	11	26.61	26.50	6	2,736	0.22%
2022/05/10	2	28.35	0	0.00	28.50	2	2,712	0.07%
2022/05/09	1	28.80	2	29.20	28.60	-1	2,767	-0.04%
2022/05/06	1	30.55	1	31.00	30.40	0	2,848	0.00%
2022/05/05	1	31.10	2	30.73	30.40	-1	2,806	-0.04%
2022/05/03	0	0.00	2	29.10	29.25	-2	2,730	-0.07%
2022/04/29	2	28.65	0	0.00	28.50	2	2,722	0.07%
2022/04/28	1	27.90	13	28.39	28.30	-12	2,793	-0.43%
2022/04/27	11	27.83	3	27.77	27.90	8	2,779	0.29%
2022/04/26	0	0.00	4	29.55	29.10	-4	2,755	-0.15%
2022/04/25	8	29.41	2	29.15	29.00	6	2,756	0.22%
2022/04/22	8	30.60	9	30.82	31.10	-1	2,748	-0.04%
2022/04/21	8	30.28	28	29.55	30.30	-20	2,660	-0.75%
2022/04/20	9	28.46	0	0.00	28.60	9	2,601	0.35%
2022/04/19	8	28.32	3	28.55	28.40	5	2,674	0.19%
2022/04/18	6	28.42	0	0.00	28.30	6	2,742	0.22%
2022/04/15	9	29.22	1	28.80	28.85	8	2,795	0.29%
2022/04/12	0	0.00	4	29.34	29.50	-4	3,033	-0.13%
2022/04/11	2	29.23	0	0.00	28.50	2	3,066	0.07%
2022/04/08	3	30.58	11	30.49	30.35	-8	3,096	-0.26%
2022/04/07	1	30.70	13	30.83	30.80	-12	3,211	-0.37%
2022/04/06	0	0.00	20	30.69	30.75	-20	3,561	-0.56%
2022/04/01	1	30.55	16	30.50	30.55	-15	3,704	-0.40%
2022/03/31	1	30.30	1	30.45	30.30	0	3,759	0.00%
2022/03/30	0	0.00	27	30.40	30.60	-27	3,839	-0.70%
2022/03/29	0	0.00	3	30.02	30.00	-3	3,889	-0.08%
2022/03/28	0	0.00	3	29.70	29.80	-3	3,961	-0.08%
2022/03/25	7	30.49	5	30.36	30.55	2	4,065	0.05%
2022/03/24	1	29.40	1	29.55	29.75	0	4,146	0.00%
2022/03/23	2	29.88	13	29.82	29.65	-11	4,743	-0.23%
2022/03/22	4	29.30	4	29.60	29.60	0	5,160	0.00%
2022/03/21	2	29.53	10	29.28	29.25	-8	6,001	-0.13%
2022/03/18	4	29.08	5	29.13	29.15	-1	6,652	-0.02%
2022/03/17	5	28.95	1	29.20	29.25	4	7,471	0.05%
2022/03/16	5	28.87	2	28.80	28.80	3	7,739	0.04%
2022/03/15	7	29.46	8	29.26	29.20	-1	7,791	-0.01%
2022/03/14	11	30.12	3	30.38	30.20	8	7,821	0.10%
2022/03/11	20	30.16	0	0.00	30.05	20	7,878	0.25%
2022/03/10	7	30.68	0	0.00	30.70	7	7,923	0.09%
2022/03/09	0	0.00	1	30.00	30.05	-1	7,954	-0.01%
2022/03/08	6	30.07	13	30.35	29.60	-7	8,057	-0.09%
2022/03/07	12	30.20	4	30.30	30.30	8	8,158	0.10%
2022/03/04	9	31.69	7	31.55	31.55	2	8,787	0.02%
2022/03/03	16	32.15	0	0.00	32.00	16	9,062	0.18%
2022/03/02	6	32.22	2	32.25	32.25	4	9,148	0.04%
2022/03/01	0	0.00	2	32.60	32.55	-2	9,222	-0.02%
2022/02/25	6	32.16	2	32.10	31.95	4	9,310	0.04%
2022/02/24	0	0.00	21	32.13	32.00	-21	9,520	-0.22%
2022/02/23	4	33.74	3	33.52	33.55	1	9,934	0.01%
2022/02/22	3	32.90	20	32.74	33.00	-17	9,963	-0.17%
2022/02/21	4	33.78	4	33.85	33.70	0	10,033	0.00%
2022/02/18	0	0.00	8	33.96	34.20	-8	10,244	-0.08%
2022/02/17	3	33.58	10	34.10	33.70	-7	10,601	-0.07%
2022/02/16	16	33.56	6	33.75	33.65	10	10,905	0.09%
2022/02/15	0	0.00	15	33.35	33.20	-15	11,053	-0.14%
2022/02/14	7	32.75	7	32.64	32.75	0	11,359	0.00%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	2	32.73	19	32.92	33.00	-17	11,618	-0.15%
2022/02/09	10	32.44	7	32.59	32.70	3	11,849	0.03%
2022/02/08	25	32.20	102.3	32.04	32.50	-77.3	12,135	-0.64%	大賣/
2022/02/07	3	30.35	95	30.82	31.10	-92	12,402	-0.74%
2022/01/26	6	29.46	0	0.00	29.35	6	13,043	0.05%
2022/01/25	93.3	29.53	3	29.15	29.15	90.3	13,813	0.65%
2022/01/24	9	29.94	3	29.67	30.15	6	14,080	0.04%
2022/01/21	89	30.84	137	30.14	29.80	-48	14,235	-0.34%	大賣/
2022/01/20	0	0.00	0	31.55	31.50	0	14,716	0.00%
2022/01/19	4	31.28	3	31.30	31.45	1	15,078	0.01%
2022/01/18	46	31.70	2	31.45	31.50	44	15,224	0.29%
2022/01/17	3	32.30	44	31.48	32.40	-41	15,327	-0.27%
2022/01/14	54	31.01	1	32.00	31.10	53	15,287	0.35%
2022/01/13	18	31.70	17	32.00	31.90	1	15,254	0.01%
2022/01/12	32	31.69	13	32.02	31.70	19	15,217	0.12%
2022/01/11	28	32.98	18	32.80	32.15	10	15,146	0.07%
2022/01/10	7	33.72	12	33.77	33.85	-5	15,075	-0.03%
2022/01/07	5	32.99	6	32.73	32.95	-1	15,020	-0.01%
2022/01/06	30	33.47	31	33.36	33.10	-1	14,936	-0.01%
2022/01/05	24	34.29	12	34.66	34.20	12	14,838	0.08%
2022/01/04	6	34.88	9.2	34.87	34.80	-3.2	14,758	-0.02%
2022/01/03	5	34.90	1.1	34.91	34.85	3.9	14,717	0.03%
2021/12/30	27.1	35.25	20	35.13	35.05	7.1	14,674	0.05%
2021/12/29	62.2	35.75	44	36.00	35.85	18.2	14,539	0.13%
2021/12/28	21	34.97	7	34.81	34.80	14	14,164	0.10%
2021/12/27	3	34.47	4	34.70	34.30	-1	14,043	-0.01%
2021/12/24	7	34.31	21	34.22	34.05	-14	13,992	-0.10%
2021/12/23	9	34.50	5	34.54	34.35	4	13,924	0.03%
2021/12/22	10	34.53	1	34.50	34.45	9	13,856	0.06%
2021/12/21	3	34.78	14	34.76	34.60	-11	13,780	-0.08%
2021/12/20	5	35.55	34	35.15	34.85	-29	13,655	-0.21%
2021/12/17	71	36.01	36	36.99	34.80	35	13,513	0.26%
2021/12/16	60	37.05	38	36.50	36.40	22	12,900	0.17%
2021/12/15	68	36.85	35	37.15	37.15	33	12,473	0.26%
2021/12/14	38	35.90	21	35.85	35.55	17	11,620	0.15%
2021/12/13	71	35.47	102	35.57	36.95	-31	10,959	-0.28%	大賣/
2021/12/10	15	34.18	62	33.84	34.35	-47	10,117	-0.46%
2021/12/09	2	33.10	2	32.95	33.00	0	9,808	0.00%
2021/12/08	29	32.83	57	32.90	32.40	-28	9,717	-0.29%
2021/12/07	5	32.64	7	32.41	32.70	-2	9,647	-0.02%
2021/12/06	50	32.07	4	32.03	31.90	46	9,585	0.48%
2021/12/02	1	32.50	14	32.10	32.00	-13	9,513	-0.14%
2021/12/01	3	33.05	2	33.30	33.00	1	9,401	0.01%
2021/11/30	58	34.79	15	33.89	33.85	43	9,268	0.46%
2021/11/29	9	31.41	75	33.78	33.90	-66	8,606	-0.77%
2021/11/26	15	31.93	0	0.00	31.70	15	8,314	0.18%
2021/11/25	1	33.15	5	32.55	32.50	-4	8,207	-0.05%
2021/11/24	41	32.46	11	32.46	32.50	30	8,124	0.37%
2021/11/23	23	33.06	17	33.36	32.90	6	8,030	0.07%
2021/11/22	46	33.89	76	33.98	34.50	-30	7,800	-0.38%
2021/11/19	3	32.58	0.4	32.70	32.70	2.7	7,347	0.04%
2021/11/18	16	32.32	4	32.15	32.00	12	7,251	0.17%
2021/11/17	15	32.98	13	32.93	32.95	2	7,145	0.03%
2021/11/16	90	33.78	5	33.50	33.25	85	6,923	1.23%
2021/11/15	37	33.40	51	33.29	33.60	-14	6,507	-0.22%
2021/11/12	42	32.44	31	32.54	32.00	11	6,142	0.18%
2021/11/11	61	32.95	45	33.38	33.65	16	5,978	0.27%
2021/11/10	10	32.01	22.1	32.40	32.15	-12.1	5,654	-0.21%
2021/11/09	20	31.67	4	31.81	32.00	16	5,524	0.29%
2021/11/08	29	32.52	32	32.20	31.85	-3	5,313	-0.06%
2021/11/05	42	32.16	20	31.65	31.70	22	5,067	0.43%
2021/11/04	70	33.47	30	33.71	33.40	40	4,765	0.84%
2021/11/03	37	33.79	16	34.01	34.00	21	4,395	0.48%
2021/11/02	35	33.78	31	33.33	32.45	4	3,723	0.11%
2021/11/01	4	31.08	7	31.86	31.80	-3	2,947	-0.10%
2021/10/29	10	30.69	8	30.72	31.20	2	2,662	0.08%
2021/10/28	19	30.31	20	30.83	30.65	-1	2,475	-0.04%
2021/10/27	22	28.79	70.1	29.76	30.10	-48.1	1,917	-2.51%
2021/10/26	8	26.94	15	26.93	27.40	-7	1,606	-0.44%
2021/10/25	8	26.53	21	26.00	26.65	-13	1,444	-0.90%
2021/10/15	1	24.85	2	24.75	24.80	-1	1,428	-0.07%
2021/10/14	0	0.00	2	24.15	24.40	-2	1,448	-0.14%
2021/10/08	0	0.00	5	24.40	24.50	-5	1,519	-0.33%
2021/10/07	0	0.00	4	23.35	23.85	-4	1,536	-0.26%
2021/10/06	3	22.40	0	0.00	22.45	3	1,579	0.19%
2021/10/05	0	0.00	1	22.70	22.95	-1	1,656	-0.06%
2021/10/04	3	23.62	0	0.00	22.65	3	1,662	0.18%
2021/10/01	2	24.70	0	0.00	23.95	2	1,650	0.12%
2021/09/30	0	0.00	7	25.14	25.10	-7	1,666	-0.42%
2021/09/29	0	0.00	7.4	24.31	24.25	-7.4	1,702	-0.43%
2021/09/27	1	24.60	1	24.45	24.40	0	1,734	0.00%
2021/09/24	0	0.00	4.3	24.14	24.05	-4.3	1,784	-0.24%
2021/09/23	5	23.51	3	23.57	23.60	2	1,804	0.11%
2021/09/22	4	23.25	0.3	23.50	23.35	3.7	1,861	0.20%
2021/09/17	1	23.30	6	23.83	23.95	-5	1,878	-0.27%
2021/09/16	6	23.54	0	0.00	23.35	6	1,921	0.31%
2021/09/15	1	23.70	2	23.75	23.60	-1	1,941	-0.05%
2021/09/14	1	24.00	2	24.05	23.90	-1	2,004	-0.05%
2021/09/10	3	24.10	5	24.15	24.05	-2	2,075	-0.10%
2021/09/09	0	0.00	6	23.89	23.95	-6	2,109	-0.28%
2021/09/08	5	23.72	4	23.50	23.40	1	2,125	0.05%
2021/09/07	1	24.10	0	0.00	24.10	1	2,133	0.05%
2021/09/03	4	25.28	6	25.32	25.25	-2	2,166	-0.09%
2021/09/02	7	25.44	0	0.00	25.30	7	2,216	0.32%
2021/09/01	0	0.00	8	25.69	26.20	-8	2,236	-0.36%
2021/08/31	5	25.01	0	0.00	25.30	5	2,239	0.22%
2021/08/27	2	25.30	0	0.00	25.30	2	2,327	0.09%
2021/08/26	2	25.70	0	0.00	25.50	2	2,373	0.08%
2021/08/25	8	26.15	11	26.20	26.10	-3	2,439	-0.12%
2021/08/18	0	0.00	2	24.20	25.00	-2	2,640	-0.08%
2021/08/17	0	0.00	4	24.51	24.10	-4	2,657	-0.15%
2021/08/16	1	24.20	3	24.27	24.45	-2	2,662	-0.08%
2021/08/12	0	0.00	0	26.20	25.95	0	2,700	0.00%
2021/08/11	7	26.05	2	25.83	25.70	5	2,758	0.18%
2021/08/10	7	26.78	1	27.10	26.70	6	2,809	0.21%
2021/08/09	4	26.28	1	26.30	26.10	3	2,876	0.10%
2021/08/06	1	26.55	0	0.00	26.35	1	2,954	0.03%
2021/08/05	3	26.73	0	0.00	26.65	3	3,094	0.10%
2021/08/04	1	27.15	0	0.00	27.00	1	3,246	0.03%
2021/08/03	1	27.20	1	27.55	27.10	0	3,451	0.00%
2021/08/02	2	27.13	0	0.00	27.30	2	3,507	0.06%
2021/07/30	6	27.53	2	27.95	27.25	4	3,589	0.11%
2021/07/29	3	27.50	0	0.00	27.60	3	3,681	0.08%
2021/07/28	5	27.42	0	0.00	27.50	5	3,747	0.13%
2021/07/27	9	28.84	0.3	29.20	28.35	8.7	3,878	0.22%
2021/07/26	3	28.85	0	0.00	28.85	3	4,037	0.07%
2021/07/22	0	0.00	3	28.52	28.40	-3	4,455	-0.07%
2021/07/21	5	28.00	5	27.50	27.55	0	4,773	0.00%
2021/07/20	1	28.65	7	28.74	28.20	-6	4,992	-0.12%
2021/07/19	2	29.45	1	29.00	29.30	1	5,176	0.02%
2021/07/16	21	28.87	11	29.02	28.85	10	5,912	0.17%
2021/07/15	0	0.00	16	28.78	28.80	-16	6,130	-0.26%
2021/07/14	11	28.03	2	28.33	28.55	9	6,282	0.14%
2021/07/13	21	28.69	10	28.65	28.40	11	6,402	0.17%
2021/07/12	6	28.13	14	28.54	29.00	-8	6,794	-0.12%
2021/07/09	1	27.75	0	0.00	27.70	1	6,978	0.01%
2021/07/08	1	28.35	5	28.20	28.10	-4	7,150	-0.06%
2021/07/07	9	28.40	1	28.25	28.10	8	7,468	0.11%
2021/07/06	25	28.97	1	28.85	28.65	24	7,592	0.32%
2021/07/05	2	29.58	9	29.61	29.55	-7	7,844	-0.09%
2021/07/02	2	28.63	3	29.02	28.90	-1	8,340	-0.01%
2021/07/01	10	29.11	0	0.00	28.60	10	8,446	0.12%
2021/06/30	8	29.63	14	29.43	29.35	-6	8,485	-0.07%
2021/06/29	14	29.99	0	0.00	29.70	14	8,611	0.16%
2021/06/28	2	30.68	3	30.78	30.85	-1	8,647	-0.01%
2021/06/25	7	30.61	20	30.74	30.20	-13	8,719	-0.15%
2021/06/24	9	30.47	1	30.35	30.40	8	8,839	0.09%
2021/06/23	0	0.00	31	30.52	30.30	-31	8,897	-0.35%
2021/06/22	0	0.00	6	29.40	29.25	-6	8,927	-0.07%
2021/06/21	17	29.21	1	29.35	29.05	16	9,026	0.18%
2021/06/18	2	30.25	0	0.00	30.20	2	9,240	0.02%
2021/06/17	0	0.00	8	30.33	30.40	-8	9,486	-0.08%
2021/06/15	1	30.15	4.2	30.51	30.55	-3.2	11,448	-0.03%
2021/06/11	3	30.15	1	29.95	29.85	2	11,596	0.02%
2021/06/10	3	30.85	0	0.00	30.30	3	11,688	0.03%
2021/06/09	0	0.00	3	30.50	30.20	-3	11,698	-0.03%
2021/06/08	0	0.00	3	30.05	30.00	-3	11,730	-0.03%
2021/06/07	0	0.00	6	29.99	30.05	-6	11,818	-0.05%
2021/06/04	4	30.19	3	30.17	29.90	1	11,870	0.01%
2021/06/03	2	30.70	5	30.96	30.85	-3	12,032	-0.02%
2021/06/02	5	30.68	0	0.00	30.35	5	12,054	0.04%
2021/06/01	8	31.35	1	31.00	30.90	7	12,057	0.06%
2021/05/31	2	30.83	19	31.12	31.15	-17	12,112	-0.14%
2021/05/28	2	30.38	1	30.50	30.55	1	12,145	0.01%
2021/05/27	1	30.00	2	30.05	29.75	-1	12,171	-0.01%
2021/05/26	1	30.10	0	0.00	29.65	1	12,161	0.01%
2021/05/25	3	29.50	0	0.00	29.50	3	12,202	0.02%
2021/05/24	0	0.00	3	28.53	29.10	-3	12,254	-0.02%
2021/05/20	2	28.15	10	27.71	27.55	-8	12,445	-0.06%
2021/05/19	13	28.16	11	28.46	28.10	2	12,562	0.02%
2021/05/18	0	0.00	17.2	27.23	27.65	-17.2	12,706	-0.14%
2021/05/17	6	25.28	14	25.95	25.15	-8	12,748	-0.06%
2021/05/14	8	28.00	7	28.42	27.25	1	12,678	0.01%
2021/05/13	23	26.98	33	26.67	27.40	-10	12,643	-0.08%
2021/05/12	9	27.80	8	28.34	27.25	1	12,565	0.01%
2021/05/11	9	30.58	2	30.65	30.25	7	12,569	0.06%
2021/05/10	2	34.10	0	33.60	33.60	2	12,477	0.02%
2021/05/07	0	0.00	1	34.50	34.90	-1	12,601	-0.01%
2021/05/06	4	33.95	0	0.00	32.50	4	12,671	0.03%
2021/05/05	2	34.40	6	34.40	34.30	-4	12,613	-0.03%
2021/05/04	10	34.53	2	34.38	34.15	8	12,701	0.06%
2021/05/03	6	36.71	11.5	36.83	35.85	-5.5	12,767	-0.04%
2021/04/29	14	38.83	18.4	38.97	38.40	-4.4	12,792	-0.03%
2021/04/28	20	40.50	15	40.65	40.25	5	12,866	0.04%
2021/04/27	14.7	40.82	36	41.04	40.85	-21.3	13,042	-0.16%
2021/04/26	9.5	40.61	27	40.08	40.25	-17.5	13,061	-0.13%
2021/04/23	10	39.83	15	40.01	39.70	-5	13,285	-0.04%
2021/04/22	81.1	40.60	51	40.93	40.10	30.1	13,773	0.22%
2021/04/21	9	39.89	26	40.11	39.85	-17	14,141	-0.12%
2021/04/20	8	39.57	36	39.48	39.60	-28	14,373	-0.19%
2021/04/19	42	38.83	2	38.78	38.75	40	15,418	0.26%
2021/04/16	42	40.26	31	40.00	39.55	11	15,814	0.07%
2021/04/15	1	39.95	7	38.99	39.95	-6	16,479	-0.04%
2021/04/14	8.2	38.59	18	38.71	38.15	-9.9	16,602	-0.06%
2021/04/13	13	39.48	23	39.35	38.30	-10	16,968	-0.06%
2021/04/12	7	38.80	11	38.82	38.40	-4	16,948	-0.02%
2021/04/09	15	38.92	28	38.94	39.25	-13	17,440	-0.07%
2021/04/08	49	39.93	24	38.94	40.30	25	17,428	0.14%
2021/04/07	2	37.88	2	37.95	38.25	0	17,461	0.00%
2021/04/06	0	0.00	9	37.45	37.45	-9	18,866	-0.05%
2021/04/01	11	37.62	2	37.30	37.10	9	19,334	0.05%
2021/03/31	15	38.00	18	37.76	37.85	-3	19,722	-0.02%
2021/03/30	3	37.58	6	37.52	37.60	-3	20,714	-0.01%
2021/03/29	8	37.53	5	37.46	37.50	3	21,509	0.01%
2021/03/26	2	36.10	5	36.23	36.40	-3	22,311	-0.01%
2021/03/25	8	35.72	1	36.10	35.65	7	23,830	0.03%
2021/03/24	12	35.66	5	36.10	35.80	7	25,025	0.03%
2021/03/23	16	36.79	4	37.65	36.15	12	26,093	0.05%
2021/03/22	22	37.94	16	38.07	37.80	6	26,222	0.02%
2021/03/19	62	40.44	25	40.16	39.60	37	26,119	0.14%
2021/03/18	64	39.31	68	39.88	40.25	-4	25,229	-0.02%
2021/03/17	5	36.30	2	36.45	36.60	3	24,370	0.01%
2021/03/16	4	36.43	0	0.00	35.55	4	24,299	0.02%
2021/03/15	3	35.80	3	35.93	35.70	0	24,270	0.00%
2021/03/12	2	35.58	2	35.85	35.80	0	24,381	0.00%
2021/03/11	8	35.42	4	35.59	35.95	4	24,502	0.02%
2021/03/10	3	34.43	7	34.31	34.30	-4	24,678	-0.02%
2021/03/09	11	33.37	25	33.07	33.10	-14	24,846	-0.06%
2021/03/08	4	35.79	8	35.61	34.95	-4	24,903	-0.02%
2021/03/05	12	35.83	0	0.00	35.15	12	24,949	0.05%
2021/03/04	2	37.55	6	36.35	36.05	-4	24,957	-0.02%
2021/03/03	1	36.90	6	36.56	37.15	-5	24,939	-0.02%
2021/03/02	6	36.00	3	36.53	36.05	3	24,992	0.01%
2021/02/26	2	37.05	1	37.10	37.00	1	25,014	0.00%
2021/02/25	0	0.00	1	36.75	36.65	-1	25,031	0.00%
2021/02/24	6	37.33	15	37.34	37.10	-9	25,043	-0.04%
2021/02/23	1	37.85	1	38.05	37.80	0	25,055	0.00%
2021/02/22	9	37.73	1	37.85	37.75	8	24,986	0.03%
2021/02/19	6	37.89	3	38.02	38.25	3	24,870	0.01%
2021/02/18	5	37.55	9.1	38.11	38.20	-4.1	24,740	-0.02%
2021/02/17	17	36.38	2	36.00	36.45	15	24,585	0.06%
2021/02/05	1	35.55	1	35.60	35.60	0	24,497	0.00%
2021/02/04	0	0.00	2	36.30	35.55	-2	24,526	-0.01%
2021/02/03	6	36.48	5	36.17	36.00	1	24,549	0.00%
2021/02/02	18	36.11	1	36.00	35.70	17	24,531	0.07%
2021/02/01	1	35.05	12	34.83	35.45	-11	24,415	-0.05%
2021/01/29	85	36.46	95	36.25	35.50	-10	24,313	-0.04%
2021/01/28	49	36.29	40	35.98	35.80	9	24,143	0.04%
2021/01/27	54	36.42	54	36.17	36.10	0	24,017	0.00%
2021/01/26	72	36.89	62	36.24	36.05	10	23,964	0.04%
2021/01/25	47	36.64	53	37.10	37.25	-6	23,878	-0.03%
2021/01/22	14	36.39	11	36.45	37.45	3	23,720	0.01%
2021/01/21	41	37.06	32	37.04	36.75	9	23,559	0.04%
2021/01/20	36	37.20	32	36.93	36.50	4	23,326	0.02%
2021/01/19	24	38.97	26	38.52	38.15	-2	23,052	-0.01%
2021/01/18	30	39.59	12	39.23	39.00	18	22,831	0.08%
2021/01/15	65.5	42.57	43	42.47	41.00	22.5	22,491	0.10%
2021/01/14	43	43.80	36.5	44.00	43.50	6.5	22,488	0.03%
2021/01/13	11	42.39	7	42.94	41.70	4	21,737	0.02%
2021/01/12	41.2	42.99	44	42.50	42.85	-2.9	21,315	-0.01%
2021/01/11	29	41.75	20	41.47	42.65	9	20,131	0.04%
2021/01/08	58	40.93	73.1	41.25	40.55	-15.1	19,633	-0.08%
2021/01/07	38	39.10	37	39.51	39.80	1	18,574	0.01%
2021/01/06	23.4	39.05	52	38.43	38.55	-28.6	18,306	-0.16%
2021/01/05	28.3	40.07	8	39.94	40.35	20.3	18,040	0.11%
2021/01/04	26.2	39.37	48	40.45	40.75	-21.8	17,867	-0.12%
2020/12/31	23	38.18	51	38.05	38.15	-28	17,309	-0.16%
2020/12/30	25	38.64	13	38.63	38.35	12	17,109	0.07%
2020/12/29	51	38.48	39	38.37	38.25	12	16,723	0.07%
2020/12/28	17	36.29	18	36.18	36.00	-1	15,251	-0.01%
2020/12/25	22	36.76	27	36.52	36.65	-5	14,758	-0.03%
2020/12/24	191	35.69	185	36.04	36.25	6	14,288	0.04%	大買/大賣/
2020/12/23	15	34.85	21	35.13	36.05	-6	13,292	-0.05%
2020/12/22	15	33.83	29	34.05	32.80	-14	12,574	-0.11%
2020/12/21	109	33.63	120	33.71	33.55	-11	11,724	-0.09%	大買/大賣/
2020/12/18	34	32.57	72.3	33.07	33.25	-38.3	10,285	-0.37%
2020/12/17	12	29.62	36	29.83	30.25	-24	9,150	-0.26%
2020/12/16	10	27.08	84.2	27.34	27.50	-74.2	8,098	-0.92%
2020/12/15	11	25.83	0	0.00	25.00	11	7,823	0.14%
2020/12/11	1	26.10	11	25.51	25.85	-10	7,962	-0.13%
2020/12/10	3	26.93	3	26.83	26.75	0	7,917	0.00%
2020/12/09	1	26.95	4	27.04	26.85	-3	8,019	-0.04%
2020/12/08	34	26.50	1	26.65	26.90	33	8,289	0.40%
2020/12/07	1	26.20	4	26.91	26.10	-3	8,353	-0.04%
2020/12/04	18	27.42	10	27.00	27.05	8	8,439	0.09%
2020/12/03	3	27.15	8	27.21	27.00	-5	8,639	-0.06%
2020/12/02	2	26.75	9	26.28	26.10	-7	9,256	-0.08%
2020/12/01	0	0.00	2	25.20	25.75	-2	9,645	-0.02%
2020/11/30	2	25.35	0	0.00	25.25	2	10,792	0.02%
2020/11/27	4	24.85	11	25.19	25.25	-7	11,261	-0.06%
2020/11/26	2	25.05	25	25.43	24.90	-23	11,479	-0.20%
2020/11/25	0	0.00	6	24.91	24.80	-6	11,619	-0.05%
2020/11/24	16	24.79	15.6	24.98	24.65	0.4	11,937	0.00%
2020/11/23	8	25.19	7	25.04	25.15	1	12,474	0.01%
2020/11/20	13	24.75	26	24.64	24.80	-13	12,444	-0.10%
2020/11/19	7	24.25	0	0.00	24.15	7	12,460	0.06%
2020/11/18	0	0.00	3	24.20	24.15	-3	12,477	-0.02%
2020/11/17	0	0.00	10	24.00	23.95	-10	12,564	-0.08%
2020/11/16	2	24.00	12	24.25	24.20	-10	12,779	-0.08%
2020/11/13	1	23.75	1	24.00	24.15	0	13,225	0.00%
2020/11/12	1	23.75	1	23.95	23.80	0	13,343	0.00%
2020/11/11	0	0.00	8	24.04	24.10	-8	13,334	-0.06%
2020/11/09	2	23.70	21	23.75	23.60	-19	13,353	-0.14%
2020/11/06	0	0.00	1	23.55	23.20	-1	13,380	-0.01%
2020/11/05	10	23.11	0	0.00	23.05	10	13,431	0.07%
2020/11/04	6	23.20	0	0.00	23.35	6	13,422	0.04%
2020/11/02	6	22.59	0	0.00	22.70	6	13,424	0.04%
2020/10/30	0	0.00	7	22.71	22.55	-7	13,365	-0.05%
2020/10/29	1	23.10	0	0.00	23.20	1	13,389	0.01%
2020/10/27	5	23.45	5	23.45	23.45	0	13,326	0.00%
2020/10/26	49	23.94	23	23.90	23.65	26	13,214	0.20%
2020/10/23	22	23.84	5	24.12	24.00	17	13,074	0.13%
2020/10/22	45	25.42	21	25.63	24.25	24	12,983	0.18%
2020/10/21	22	25.66	41	26.20	26.55	-19	12,328	-0.15%
2020/10/20	4	24.20	2	24.33	24.15	2	11,968	0.02%
2020/10/19	11	23.86	1	24.25	23.85	10	11,935	0.08%
2020/10/16	1	24.00	1	23.85	23.80	0	11,960	0.00%
2020/10/15	4	24.48	7	24.39	24.30	-3	11,933	-0.03%
2020/10/14	1	24.50	8	24.39	24.40	-7	11,897	-0.06%
2020/10/13	13	23.67	17	24.19	23.95	-4	11,794	-0.03%
2020/10/12	0	0.00	13	25.63	25.35	-13	11,516	-0.11%
2020/10/07	2	25.40	2	25.43	25.50	0	11,380	0.00%
2020/10/06	2	25.33	18	25.23	25.15	-16	11,320	-0.14%
2020/10/05	4	24.36	2	24.35	24.50	2	11,213	0.02%
2020/09/30	3	24.33	0	0.00	24.75	3	11,203	0.03%
2020/09/28	0	0.00	2	24.05	24.50	-2	11,260	-0.02%
2020/09/25	6	23.64	10	24.02	23.55	-4	11,270	-0.04%
2020/09/24	6	24.58	6	24.60	24.40	0	11,254	0.00%
2020/09/23	22	25.08	2	25.50	25.10	20	11,214	0.18%
2020/09/22	1	25.15	0	0.00	24.70	1	11,382	0.01%
2020/09/21	0	0.00	2	25.60	25.30	-2	11,615	-0.02%
2020/09/18	0	0.00	9	25.86	25.80	-9	11,586	-0.08%
2020/09/17	35	25.85	9	25.96	26.20	26	11,488	0.23%
2020/09/16	0	0.00	28	25.10	25.05	-28	11,234	-0.25%
2020/09/15	23	25.30	7	24.95	24.60	16	11,118	0.14%
2020/09/14	5	24.28	26	24.47	24.80	-21	11,016	-0.19%
2020/09/11	31	25.00	15	25.00	25.00	16	10,845	0.15%
2020/09/10	10	27.28	116	26.31	26.75	-106	10,497	-1.01%	大賣/鉅額交易
2020/09/09	14	26.22	4	26.69	26.85	10	10,275	0.10%
2020/09/08	34	26.90	71	27.44	26.80	-37	10,047	-0.37%
2020/09/07	119	27.53	561	28.39	26.55	-442	9,623	-4.59%	大買/大賣/鉅額交易
2020/09/04	57	26.73	27	26.54	26.50	30	8,815	0.34%
2020/09/03	539	26.76	61	26.83	27.05	478	8,244	5.80%	大買/鉅額交易
2020/09/02	43	24.15	43	24.70	24.90	0	7,000	0.00%
2020/09/01	82	22.76	18	22.81	22.65	64	6,496	0.99%
2020/08/31	10	22.15	17	22.52	22.45	-7	6,234	-0.11%
2020/08/28	22	21.58	5	21.60	21.90	17	6,041	0.28%
2020/08/27	17	21.18	70	21.62	21.90	-53	5,673	-0.93%
2020/08/26	1	20.00	3	20.32	19.95	-2	5,067	-0.04%
2020/08/25	2	20.28	19	20.19	20.20	-17	5,032	-0.34%
2020/08/24	0	0.00	74	19.44	19.85	-74	4,915	-1.51%
2020/08/21	8	19.20	1	19.45	19.55	7	4,886	0.14%
2020/08/20	13	18.95	14	19.96	18.85	-1	4,963	-0.02%
2020/08/19	37	20.83	34	20.66	20.90	3	4,736	0.06%
2020/08/18	0	0.00	11	19.27	19.80	-11	4,266	-0.26%
2020/08/17	2	18.75	1	18.80	18.80	1	4,145	0.02%
2020/08/14	1	18.40	1	18.75	18.75	0	4,257	0.00%
2020/08/12	1	18.40	5	18.39	18.70	-4	4,213	-0.09%
2020/08/11	0	0.00	1	18.40	18.00	-1	4,143	-0.02%
2020/08/06	0	0.00	2	18.20	17.90	-2	4,075	-0.05%
2020/08/05	1	18.05	0	0.00	18.00	1	4,059	0.02%
2020/08/04	11	18.14	2	18.10	18.00	9	4,081	0.22%
2020/07/31	10	17.15	0	0.00	17.00	10	4,029	0.25%
2020/07/30	3	17.05	2	17.05	17.00	1	4,092	0.02%
2020/07/27	3	17.57	0	0.00	17.00	3	4,220	0.07%
2020/07/24	0	0.00	1	17.50	17.45	-1	4,293	-0.02%
2020/07/23	0	0.00	3	17.97	18.00	-3	4,284	-0.07%
2020/07/22	1.1	18.10	7	18.26	18.05	-5.9	4,288	-0.14%
2020/07/21	0	0.00	6	17.80	17.80	-6	4,319	-0.14%
2020/07/20	3	17.05	1	17.70	17.45	2	4,313	0.05%
2020/07/17	5	17.78	5	17.60	17.30	0	4,292	0.00%
2020/07/16	0.5	17.70	0	0.00	17.70	0.5	4,294	0.01%
2020/07/15	3	17.90	6	17.97	17.65	-3	4,287	-0.07%
2020/07/14	2	18.15	0	0.00	17.70	2	4,294	0.05%
2020/07/13	2	17.90	0	0.00	17.95	2	4,277	0.05%
2020/07/10	10	17.78	3	18.00	17.60	7	4,264	0.16%
2020/07/09	39	18.45	23	18.63	18.45	16	4,237	0.38%
2020/07/08	21	19.01	2	18.70	18.70	19	4,216	0.45%
2020/07/07	2	18.35	4	18.34	18.05	-2	4,145	-0.05%
2020/07/06	46	18.92	21	19.00	18.80	25	4,142	0.60%
2020/07/03	6	18.91	11	19.08	19.20	-5	4,183	-0.12%
2020/07/02	2	18.58	1	18.45	18.60	1	4,055	0.02%
2020/07/01	70	19.10	15	18.90	18.65	55	3,990	1.38%
2020/06/30	17	18.28	61	18.51	18.60	-44	3,672	-1.20%
2020/06/29	5	16.95	8	16.87	16.95	-3	3,300	-0.09%
2020/06/24	0	0.00	2	16.25	16.20	-2	3,206	-0.06%
2020/06/23	1	16.05	5	16.10	16.05	-4	3,208	-0.12%
2020/06/19	35	16.60	0	0.00	16.20	35	3,221	1.09%
2020/06/17	2	16.20	0	0.00	16.30	2	3,198	0.06%
2020/06/16	6	16.15	1	16.10	16.20	5	3,229	0.15%
2020/06/15	4.3	16.28	0	0.00	15.85	4.3	3,309	0.13%
2020/06/12	4	16.21	0	0.00	16.25	4	3,320	0.12%
2020/06/11	15.2	17.02	11	16.60	16.70	4.2	3,389	0.12%
2020/06/10	12	16.92	8	17.29	17.45	4	3,377	0.12%
2020/06/09	20	16.95	5	16.94	16.70	15	3,350	0.45%
2020/06/08	16	17.26	1	17.30	17.05	15	3,396	0.44%
2020/06/05	12	16.96	2	17.15	17.05	10	3,375	0.30%
2020/06/04	1	17.05	59	17.07	17.00	-58	3,470	-1.67%
2020/06/03	17	16.64	12	16.75	16.70	5	3,412	0.15%
2020/06/02	5	16.75	0	0.00	16.70	5	3,385	0.15%
2020/06/01	10	16.55	0	0.00	16.55	10	3,382	0.30%
2020/05/29	5	16.27	0	0.00	16.25	5	3,369	0.15%
2020/05/27	6	16.67	10	16.89	16.75	-4	3,387	-0.12%
2020/05/26	5	16.03	6	16.00	15.95	-1	3,206	-0.03%
2020/05/22	4	16.40	2	16.10	16.05	2	3,160	0.06%
2020/05/21	23	16.49	25	16.75	16.65	-2	3,123	-0.06%
2020/05/20	13	15.37	54	15.71	16.15	-41	2,953	-1.39%
2020/05/15	1	15.30	0	0.00	14.85	1	2,849	0.04%
2020/05/14	0	0.00	15	15.10	15.10	-15	2,851	-0.53%
2020/05/13	5	15.85	1	15.90	15.55	4	2,913	0.14%
2020/05/12	1	15.70	1	16.00	15.70	0	2,917	0.00%
2020/05/11	17	16.19	6	16.13	16.10	11	2,905	0.38%
2020/05/08	11	16.08	1	16.20	15.80	10	2,869	0.35%
2020/05/07	0	0.00	4	15.69	15.70	-4	2,806	-0.14%
2020/05/06	4	15.63	0	0.00	15.70	4	2,807	0.14%
2020/05/05	4	15.71	0	0.00	15.45	4	2,781	0.14%
2020/05/04	12	15.38	1	15.55	15.45	11	2,765	0.40%
2020/04/30	17	16.23	26	15.85	15.80	-9	2,776	-0.32%
2020/04/29	32	15.42	6	15.77	15.85	26	2,673	0.97%
2020/04/28	0	0.00	7	14.30	14.45	-7	2,607	-0.27%
2020/04/27	1	14.10	0	0.00	14.15	1	2,624	0.04%
2020/04/24	17	14.16	7	14.06	14.15	10	2,632	0.38%
2020/04/22	1	13.20	0	0.00	13.25	1	2,648	0.04%
2020/04/17	3	14.20	0	0.00	13.70	3	2,645	0.11%
2020/04/15	1	14.00	0	0.00	14.10	1	2,565	0.04%
2020/04/14	13	14.20	7	14.05	14.10	6	2,568	0.23%
2020/04/13	0	0.00	8	13.87	14.00	-8	2,557	-0.31%
2020/04/10	10	13.90	0	0.00	14.00	10	2,550	0.39%
2020/04/09	2	13.78	1	13.85	13.85	1	2,617	0.04%
2020/04/08	21	14.14	3	14.25	14.30	18	2,552	0.71%
2020/04/07	0	0.00	2	12.75	13.00	-2	2,466	-0.08%
2020/03/27	0	0.00	1	12.40	12.10	-1	2,434	-0.04%
2020/03/26	1	12.25	0	0.00	12.50	1	2,420	0.04%
2020/03/25	2	12.48	3	12.52	12.45	-1	2,416	-0.04%
2020/03/24	0	0.00	4	12.34	12.25	-4	2,414	-0.17%
2020/03/23	1	11.70	0	0.00	11.70	1	2,498	0.04%
2020/03/20	0	0.00	1	12.10	12.00	-1	2,506	-0.04%
2020/03/19	1	11.30	5	11.17	11.15	-4	2,494	-0.16%
2020/03/18	0	0.00	1	11.55	11.60	-1	2,404	-0.04%
2020/03/16	2	12.00	1	12.20	11.15	1	2,229	0.04%
2020/03/13	2	12.30	25	12.40	12.30	-23	2,162	-1.06%
2020/03/11	1	15.35	2	15.58	15.15	-1	2,112	-0.05%
2020/03/10	5	15.62	0	0.00	15.50	5	2,095	0.24%
2020/03/06	5	16.30	0	0.00	16.30	5	1,965	0.25%
2020/03/05	4	16.81	2	17.10	16.70	2	1,966	0.10%
2020/03/04	0	0.00	1	16.40	16.60	-1	1,946	-0.05%
2020/03/03	6	16.52	9	16.65	16.70	-3	1,944	-0.15%
2020/02/26	2	16.20	1	16.20	16.15	1	2,030	0.05%
2020/02/25	1	16.10	0	0.00	16.25	1	2,029	0.05%
2020/02/24	2	16.55	0	0.00	16.25	2	2,032	0.10%
2020/02/21	14	16.76	0	0.00	16.60	14	2,025	0.69%
2020/02/20	7	16.88	0	0.00	16.70	7	2,014	0.35%
2020/02/17	5	16.65	0	0.00	16.55	5	2,052	0.24%
2020/02/14	1	17.15	6	17.41	16.95	-5	2,048	-0.24%
2020/02/13	15	16.60	10	16.70	16.90	5	1,994	0.25%
2020/02/07	5	16.25	0	0.00	16.25	5	2,085	0.24%
2020/02/06	0	0.00	1	16.85	16.75	-1	2,075	-0.05%
2020/02/05	1	16.45	0	0.00	16.20	1	2,033	0.05%
2020/02/04	1	16.50	2	16.08	16.40	-1	2,038	-0.05%
2020/02/03	2	15.80	1	15.65	15.80	1	2,016	0.05%
2020/01/31	2	17.10	2	17.55	17.15	0	1,975	0.00%
2020/01/30	5	17.60	1	17.60	17.60	4	1,960	0.20%
2020/01/20	2	19.55	1	19.85	19.55	1	1,935	0.05%
2020/01/17	35	19.84	23	19.71	19.70	12	1,923	0.62%
2020/01/16	0.1	19.10	0	0.00	19.10	0.1	1,832	0.01%
2020/01/15	1	19.15	1	19.40	19.15	0	1,936	0.00%
2020/01/14	2	19.15	0	0.00	19.05	2	1,929	0.10%
2020/01/13	5	19.10	0	0.00	19.10	5	1,921	0.26%
2020/01/10	0.1	19.00	1	19.15	19.00	-0.9	1,927	-0.05%
2020/01/09	1	19.20	0	0.00	19.10	1	1,935	0.05%
2020/01/03	5	20.23	7	20.80	20.25	-2	2,010	-0.10%
2020/01/02	0	0.00	1	20.30	20.45	-1	1,951	-0.05%
2019/12/31	1	20.40	2	20.45	20.20	-1	1,940	-0.05%
2019/12/30	1	20.10	0	0.00	20.15	1	1,901	0.05%
2019/12/27	2	20.20	3	20.45	20.15	-1	1,908	-0.05%
2019/12/24	1	19.80	0	0.00	19.75	1	1,951	0.05%
2019/12/23	2	19.93	0	0.00	19.75	2	1,992	0.10%
2019/12/20	1	20.10	0	0.00	20.00	1	2,001	0.05%
2019/12/19	2	20.23	0	0.00	20.15	2	2,022	0.10%
2019/12/18	7	20.51	3	20.53	20.45	4	2,031	0.20%
2019/12/17	0	0.00	2	20.08	19.90	-2	2,018	-0.10%
2019/12/16	2	19.70	2	19.95	19.80	0	2,084	0.00%
2019/12/13	0	0.00	2	19.50	19.45	-2	2,074	-0.10%
2019/12/12	0.6	19.40	0	0.00	19.40	0.6	2,085	0.03%
2019/12/11	3	19.63	0	0.00	19.55	3	2,103	0.14%
2019/12/10	1	19.50	0	0.00	19.45	1	2,111	0.05%
2019/12/06	0	0.00	6	19.78	19.45	-6	2,192	-0.27%
2019/12/04	1	19.00	1	19.00	19.05	0	2,646	0.00%
2019/12/03	0	0.00	6	19.20	19.05	-6	2,790	-0.22%
2019/12/02	5	19.15	0	0.00	19.20	5	2,805	0.18%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/28	2	19.85	0	0.00	19.90	2	2,901	0.07%
2019/11/27	5	20.11	0	0.00	20.00	5	2,957	0.17%
2019/11/26	7	20.33	7	20.39	20.10	0	2,957	0.00%
2019/11/22	0	0.00	5	19.30	19.20	-5	2,892	-0.17%
2019/11/21	2	19.35	0	0.00	19.20	2	2,954	0.07%
2019/11/20	0	0.00	10	19.23	19.30	-10	2,994	-0.33%
2019/11/19	0.2	19.40	0	0.00	19.45	0.2	3,052	0.01%
2019/11/18	0.3	19.70	2	19.50	19.70	-1.7	3,147	-0.05%
2019/11/11	1	20.00	0	0.00	19.95	1	3,625	0.03%
2019/11/08	2	21.00	1	21.15	20.90	1	3,779	0.03%
2019/11/07	40	20.73	0	0.00	20.50	40	4,115	0.97%
2019/11/06	2	20.90	4	21.20	20.90	-2	4,211	-0.05%
2019/11/05	0.2	20.30	0	0.00	20.30	0.2	4,253	0.00%
2019/11/01	1.5	20.20	1	20.20	20.15	0.5	4,472	0.01%
2019/10/31	1	20.55	0	0.00	20.45	1	4,606	0.02%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/25	1	21.15	0	0.00	21.30	1	5,373	0.02%
2019/10/24	1	21.30	0	0.00	21.25	1	5,531	0.02%
2019/10/23	4	21.56	3	21.23	21.30	1	6,012	0.02%
2019/10/21	1	20.55	2	20.75	20.60	-1	6,843	-0.01%
2019/10/18	2	20.93	2	20.85	20.80	0	6,938	0.00%
2019/10/17	1	20.95	0	0.00	21.00	1	7,028	0.01%
2019/10/15	2	20.80	4	20.65	20.80	-2	7,441	-0.03%
2019/10/14	1	19.95	2	19.93	19.85	-1	7,649	-0.01%
2019/10/09	0	0.00	2	19.80	19.75	-2	8,158	-0.02%
2019/10/08	5	20.02	1	19.95	20.00	4	8,301	0.05%
2019/10/07	0.3	20.45	0	0.00	20.55	0.3	8,309	0.00%
2019/10/04	2	20.60	0	0.00	20.55	2	8,381	0.02%
2019/10/03	0	0.00	1	20.55	20.55	-1	8,427	-0.01%
2019/10/02	0	0.00	1	20.60	20.70	-1	8,457	-0.01%
2019/10/01	0	0.00	10	20.70	20.70	-10	8,484	-0.12%
2019/09/27	1	21.35	1	21.10	21.00	0	8,526	0.00%
2019/09/26	0	0.00	1	21.80	21.55	-1	8,620	-0.01%
2019/09/24	1	21.50	1	21.55	21.50	0	8,981	0.00%
2019/09/23	10	21.55	0	0.00	21.60	10	8,992	0.11%
2019/09/20	8	20.95	3	21.30	21.45	5	9,075	0.06%
2019/09/17	0	0.00	2	21.30	21.30	-2	9,031	-0.02%
2019/09/16	0	0.00	9	21.50	21.40	-9	9,156	-0.10%
2019/09/12	0	0.00	4	21.81	21.70	-4	9,259	-0.04%
2019/09/11	2	21.70	7	21.59	21.70	-5	9,315	-0.05%
2019/09/10	1	21.80	4	21.65	21.45	-3	9,316	-0.03%
2019/09/09	11	21.88	20	21.63	21.40	-9	9,323	-0.10%
2019/09/06	72	22.31	66	22.40	21.90	6	9,289	0.06%
2019/09/05	0	0.00	17	23.84	23.90	-17	9,024	-0.19%
2019/09/04	6	23.44	5	23.45	23.50	1	8,979	0.01%
2019/09/03	11	23.63	3	23.55	23.40	8	9,117	0.09%
2019/09/02	1	23.20	0	0.00	23.35	1	9,293	0.01%
2019/08/30	6	23.14	1	23.35	22.90	5	9,349	0.05%
2019/08/29	1	23.10	3	22.90	23.10	-2	9,461	-0.02%
2019/08/28	2	22.93	1	23.25	22.65	1	9,760	0.01%
2019/08/27	13	22.88	11	22.71	22.80	2	9,820	0.02%
2019/08/26	5	22.36	0	0.00	22.35	5	10,039	0.05%
2019/08/23	15	23.20	0	0.00	23.05	15	10,056	0.15%
2019/08/22	0	0.00	1	23.35	23.45	-1	10,082	-0.01%
2019/08/21	1	22.90	3	23.37	23.30	-2	10,069	-0.02%
2019/08/20	27	23.51	2	23.73	23.30	25	10,023	0.25%
2019/08/19	3	23.82	1	23.95	23.60	2	10,087	0.02%
2019/08/16	3	23.95	17	23.88	23.90	-14	10,136	-0.14%
2019/08/15	9	23.67	8	23.35	23.55	1	10,122	0.01%
2019/08/14	21	24.53	20	24.85	24.10	1	10,156	0.01%
2019/08/13	29	24.59	34	24.69	24.55	-5	10,196	-0.05%
2019/08/12	73	24.77	107	25.20	25.20	-34	10,248	-0.33%	大賣/
2019/08/08	31	24.00	32	24.04	24.20	-1	10,145	-0.01%
2019/08/07	5	23.62	1	23.65	23.40	4	10,179	0.04%
2019/08/06	7	22.29	45	22.34	23.80	-38	10,275	-0.37%
2019/08/05	21	23.70	10	23.64	23.40	11	10,442	0.11%
2019/08/02	9	24.23	10	24.35	24.20	-1	10,482	-0.01%
2019/08/01	18	24.91	8	24.86	24.75	10	10,520	0.10%
2019/07/31	15	25.06	20	24.92	25.15	-5	10,606	-0.05%
2019/07/30	38	24.47	24	24.50	24.50	14	10,724	0.13%
2019/07/29	45	25.46	68	25.61	25.45	-23	10,701	-0.21%
2019/07/26	21	24.99	7	25.09	25.00	14	10,917	0.13%
2019/07/25	87	25.80	95	25.34	24.85	-8	10,930	-0.07%
2019/07/24	63	25.07	45	24.95	25.20	18	10,584	0.17%
2019/07/23	47	24.27	27	24.35	25.30	20	10,457	0.19%
2019/07/22	0	0.00	2	23.58	23.55	-2	10,439	-0.02%
2019/07/19	6	23.26	128	23.45	23.20	-122	10,781	-1.13%	大賣/鉅額交易
2019/07/18	18	23.84	9	23.71	23.20	9	10,979	0.08%
2019/07/17	1	23.75	8	24.15	24.60	-7	11,513	-0.06%
2019/07/16	12	23.38	8	23.68	23.95	4	11,728	0.03%
2019/07/15	149	23.77	37	23.90	23.80	112	11,692	0.96%	大買/鉅額交易
2019/07/12	6	22.77	29	22.75	23.00	-23	11,601	-0.20%
2019/07/11	2	22.10	0	0.00	22.20	2	11,660	0.02%
2019/07/10	22	22.10	3	22.42	22.00	19	12,245	0.16%
2019/07/09	0	0.00	5	21.70	21.95	-5	12,431	-0.04%
2019/07/08	0	0.00	1	21.85	21.80	-1	12,696	-0.01%
2019/07/04	1	22.15	1	22.20	22.10	0	13,018	0.00%
2019/07/03	11	22.28	3	22.33	22.20	8	12,998	0.06%
2019/07/02	2	22.95	6	22.98	23.00	-4	13,012	-0.03%
2019/07/01	15	23.13	23	23.01	23.20	-8	12,990	-0.06%
2019/06/28	1	22.00	1	22.20	22.05	0	13,016	0.00%
2019/06/27	8	22.28	3	22.22	22.10	5	13,091	0.04%
2019/06/26	2	21.65	5	21.67	21.95	-3	13,095	-0.02%
2019/06/25	1	21.80	0	0.00	21.70	1	13,071	0.01%
2019/06/24	5	22.05	0	0.00	21.95	5	13,025	0.04%
2019/06/21	33	22.25	17	22.15	21.90	16	12,986	0.12%
2019/06/20	18	22.99	1	22.85	22.65	17	12,853	0.13%
2019/06/19	3	22.33	1	22.45	22.45	2	12,779	0.02%
2019/06/17	4	22.19	0	0.00	21.80	4	12,716	0.03%
2019/06/14	9	22.25	11	22.65	22.00	-2	12,645	-0.02%
2019/06/13	1	22.85	10	22.65	22.60	-9	12,537	-0.07%
2019/06/12	2	23.20	6	23.19	23.10	-4	12,451	-0.03%
2019/06/11	13	23.62	6	23.55	23.50	7	12,353	0.06%
2019/06/10	20	23.43	5	23.40	23.80	15	12,185	0.12%
2019/06/06	1	22.65	5	22.45	22.75	-4	11,932	-0.03%
2019/06/05	5	22.52	4	23.28	22.30	1	11,846	0.01%
2019/06/04	29	22.92	7	22.89	22.75	22	11,667	0.19%
2019/06/03	1	22.25	66	22.31	22.40	-65	11,335	-0.57%
2019/05/31	10	22.29	6	22.21	22.00	4	11,230	0.04%
2019/05/30	3	21.77	2	21.53	21.30	1	10,963	0.01%
2019/05/29	45	21.65	4	21.50	21.45	41	10,887	0.38%
2019/05/28	12	21.30	0	0.00	21.40	12	10,807	0.11%
2019/05/27	1	21.05	2	21.08	21.00	-1	10,773	-0.01%
2019/05/24	1	21.35	4	21.66	20.90	-3	10,761	-0.03%
2019/05/23	4	20.83	8	21.25	20.70	-4	10,643	-0.04%
2019/05/22	15	21.93	3	22.07	21.70	12	10,501	0.11%
2019/05/21	11	21.95	6	21.98	22.40	5	10,428	0.05%
2019/05/20	22	20.96	43	21.07	22.05	-21	10,295	-0.20%
2019/05/17	23	22.40	12	22.07	21.90	11	10,078	0.11%
2019/05/16	13	23.51	35	23.34	23.05	-22	9,818	-0.22%
2019/05/15	15	22.81	6	22.78	22.70	9	9,560	0.09%
2019/05/14	12	21.55	14	22.06	22.45	-2	9,414	-0.02%
2019/05/13	52	21.21	51	21.19	21.25	1	9,224	0.01%
2019/05/10	21	23.05	14	22.92	22.55	7	8,939	0.08%
2019/05/09	8	23.30	3	23.03	23.00	5	8,785	0.06%
2019/05/08	11	23.43	7	23.77	23.80	4	8,596	0.05%
2019/05/07	14	24.47	5	24.38	23.60	9	8,399	0.11%
2019/05/06	19	23.60	17	23.80	24.05	2	8,129	0.02%
2019/05/03	72	23.81	58	23.57	23.95	14	7,886	0.18%
2019/05/02	51	22.55	39	22.43	22.50	12	7,352	0.16%
2019/04/30	8	22.88	14	23.01	23.05	-6	7,161	-0.08%
2019/04/29	31	22.31	29	22.65	22.60	2	7,013	0.03%
2019/04/26	46	24.03	19	23.67	23.30	27	6,700	0.40%
2019/04/25	26	25.36	19	25.31	25.85	7	6,242	0.11%
2019/04/24	30	25.35	7	25.24	25.30	23	5,811	0.40%
2019/04/23	46	25.16	44.5	25.23	25.90	1.5	5,533	0.03%
2019/04/22	0	0.00	6	24.75	24.75	-6	4,816	-0.12%
2019/04/19	12	22.23	6	22.42	22.50	6	4,435	0.14%
2019/04/18	95	22.73	84	22.85	22.65	11	4,305	0.26%
2019/04/17	9	21.81	4	21.93	22.00	5	3,889	0.13%
2019/04/16	26	22.38	57	22.30	21.60	-31	3,652	-0.85%
2019/04/15	41	21.98	127	21.29	22.10	-86	3,007	-2.86%	大賣/
2019/04/12	130	20.11	139	19.39	20.10	-9	2,737	-0.33%	大買/大賣/
2019/04/11	124	18.97	29	19.06	18.85	95	2,404	3.95%	大買/
2019/04/10	0	0.00	10	17.35	17.40	-10	2,024	-0.49%
2019/04/09	0	0.00	2	17.15	17.00	-2	1,978	-0.10%
2019/04/08	12	17.44	204	17.97	17.40	-192	1,925	-9.97%	大賣/鉅額交易
2019/04/03	8	17.42	10	17.40	17.55	-2	1,775	-0.11%
2019/04/02	206	17.43	64	17.20	17.35	142	1,646	8.62%	大買/鉅額交易
2019/04/01	10	15.85	24	15.64	16.05	-14	1,341	-1.04%
2019/03/29	0	0.00	1	15.15	15.40	-1	1,216	-0.08%
2019/03/28	14	14.50	0	0.00	14.30	14	1,090	1.28%
2019/03/25	0	0.00	3	14.30	14.20	-3	1,040	-0.29%
2019/03/12	2	14.35	2	14.08	14.00	0	896	0.00%
2019/03/07	3	13.75	1	13.85	13.75	2	895	0.22%
2019/02/25	0	0.00	13	14.73	14.55	-13	863	-1.51%
2019/02/21	0	0.00	9	14.01	14.00	-9	784	-1.15%
2019/02/20	2	14.00	2	14.15	13.90	0	774	0.00%
2019/02/19	11	13.90	3	13.87	13.85	8	754	1.06%
2019/02/18	0	0.00	1	13.75	13.75	-1	759	-0.13%
2019/02/12	2	13.30	0	0.00	13.60	2	731	0.27%
2019/02/11	2	13.60	0	0.00	13.35	2	723	0.28%
2019/01/30	2	13.50	0	0.00	13.55	2	714	0.28%
2019/01/17	8	14.30	8	14.90	14.00	0	682	0.00%
2019/01/16	1	14.40	0	0.00	14.70	1	645	0.15%
2019/01/14	4	14.66	13	14.45	14.50	-9	596	-1.51%
2019/01/11	3	14.15	4	14.23	14.20	-1	523	-0.19%
2019/01/10	1	14.10	2	14.00	14.05	-1	464	-0.22%
2019/01/04	0	0.00	6	12.45	12.55	-6	349	-1.72%
2018/12/20	0	0.00	2	12.25	12.15	-2	368	-0.54%
2018/12/12	6	12.80	0	0.00	12.80	6	360	1.66%
2018/12/11	2	12.75	0	0.00	12.50	2	350	0.57%
2018/11/21	0	0.00	1	12.30	12.20	-1	354	-0.28%
2018/11/07	0	0.00	5	11.38	11.45	-5	343	-1.46%
2018/11/06	5	11.40	2	11.40	11.40	3	352	0.85%
2018/10/29	0	0.00	3	10.10	10.10	-3	382	-0.78%
2018/10/26	0	0.00	1	10.20	10.10	-1	384	-0.26%
2018/09/19	0	0.00	1	11.20	11.40	-1	439	-0.23%
2018/09/07	0	0.00	6	11.50	11.20	-6	481	-1.25%
2018/09/03	0	0.00	2	12.05	12.05	-2	486	-0.41%
2018/08/23	0	0.00	1	12.00	12.05	-1	504	-0.20%
2018/08/17	2	12.30	0	0.00	12.15	2	513	0.39%
2018/08/09	0	0.00	7.1	13.10	13.10	-7.1	490	-1.45%
2018/07/24	2	13.20	0	0.00	13.20	2	442	0.45%
2018/07/05	2	13.65	0	0.00	13.45	2	421	0.47%
2018/06/29	0	0.00	1	14.20	14.10	-1	417	-0.24%
2018/06/27	4	14.04	0	0.00	14.00	4	417	0.96%
2018/06/21	10	14.25	3	14.10	14.20	7	422	1.66%
2018/06/05	5	14.29	6	14.15	14.30	-1	517	-0.19%
2018/06/04	6	14.60	2	14.30	14.50	4	510	0.78%
2018/06/01	1	13.95	0	0.00	14.10	1	478	0.21%
2018/05/31	2	13.75	0	0.00	13.80	2	467	0.43%
2018/05/28	2	13.45	2	13.70	13.80	0	482	0.00%
2018/05/24	3	13.25	0	0.00	13.25	3	478	0.63%
2018/05/02	1	13.20	0	0.00	13.15	1	597	0.17%
2018/04/13	0	0.00	2	13.75	13.80	-2	734	-0.27%
2018/04/12	0	0.00	2	13.80	13.75	-2	780	-0.26%
2018/04/11	2	13.70	0	0.00	13.70	2	800	0.25%
2018/04/09	0	0.00	2	13.80	13.75	-2	921	-0.22%
2018/04/03	0	0.00	2	13.85	13.85	-2	924	-0.22%
2018/04/02	0	0.00	12	13.95	13.85	-12	925	-1.30%
2018/03/29	2	14.10	5	14.10	14.10	-3	928	-0.32%
2018/03/26	0	0.00	2	14.30	14.35	-2	931	-0.21%
2018/03/23	2	14.55	2	14.70	14.55	0	935	0.00%
2018/03/21	0	0.00	2	14.70	14.75	-2	991	-0.20%
2018/03/19	0	0.00	3	14.85	14.70	-3	1,004	-0.30%
2018/03/16	20	14.95	0	0.00	14.95	20	1,000	2.00%
2018/03/13	30	15.40	0	0.00	15.40	30	991	3.03%
2018/03/12	0	0.00	3	15.50	15.55	-3	995	-0.30%
2018/03/09	10	15.20	6	15.31	15.15	4	906	0.44%
2018/03/06	4	14.93	1	14.90	14.90	3	1,002	0.30%
2018/03/05	0	0.00	15	15.00	14.85	-15	1,004	-1.49%
2018/03/02	15	15.00	0	0.00	14.95	15	1,008	1.49%
2018/03/01	2	15.25	0	0.00	15.15	2	1,011	0.20%
2018/02/22	2	15.00	0	0.00	15.00	2	1,013	0.20%
2018/02/09	2	14.18	2	14.35	14.35	0	1,005	0.00%
2018/02/07	0	0.00	4	14.60	14.60	-4	1,006	-0.40%
2018/02/01	4	15.35	2	15.55	15.30	2	979	0.20%
2018/01/31	2	15.40	14	15.57	15.45	-12	958	-1.25%
2018/01/30	2	14.85	1	14.85	14.85	1	938	0.11%
2018/01/29	9	14.69	1	14.75	14.75	8	936	0.85%
2018/01/26	1	15.15	0	0.00	14.95	1	927	0.11%
2018/01/25	1	15.30	1	15.20	15.20	0	918	0.00%
2018/01/23	6	15.50	0	0.00	15.35	6	910	0.66%
2018/01/22	2	15.35	8	15.73	15.75	-6	906	-0.66%
2018/01/19	4	15.55	0	0.00	15.45	4	897	0.45%
2018/01/18	8	15.89	10	15.94	15.75	-2	886	-0.23%
2018/01/16	5	15.39	0	0.00	15.30	5	826	0.60%
2018/01/11	2	15.45	5	15.56	15.55	-3	804	-0.37%
2018/01/10	0	0.00	4	15.70	15.55	-4	801	-0.50%
2018/01/09	0	0.00	1	15.80	15.70	-1	808	-0.12%
2018/01/08	4	16.10	1	16.00	16.00	3	829	0.36%
2018/01/05	3	16.07	0	0.00	16.10	3	782	0.38%
2018/01/04	0	0.00	6	16.05	16.25	-6	759	-0.79%
2018/01/02	2	15.10	0	0.00	15.20	2	636	0.31%