合勤控 (3704)-國泰-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
40.60
漲跌
▼0.05
漲幅
-0.12%
成交量
1,539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－國泰-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

國泰-新莊券商分點個股進出
國泰-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
2024/05/03	1	41.50	0	0.00	40.65	1	4,066	0.02%
2024/05/02	0	0.00	1	41.50	41.35	-1	4,047	-0.02%
2024/04/29	0.3	41.20	0.5	41.30	41.45	-0.2	4,059	-0.01%
2024/04/26	0	0.00	2.5	41.00	40.95	-2.5	4,057	-0.06%
2024/04/25	2	40.95	0	0.00	40.85	2	4,048	0.05%
2024/04/24	0.3	42.09	0	0.00	42.15	0.3	4,034	0.01%
2024/04/23	0	0.00	1	41.70	41.70	-1	4,040	-0.03%
2024/04/22	1	41.35	3	40.98	41.05	-2	4,046	-0.05%
2024/04/19	3.7	41.91	7	41.00	41.60	-3.3	4,028	-0.08%
2024/04/18	12.3	42.51	0	0.00	42.30	12.3	4,017	0.31%
2024/04/17	3.5	43.19	0	0.00	43.25	3.5	3,999	0.09%
2024/04/16	4	44.04	15	44.16	43.30	-11	3,978	-0.28%
2024/04/15	5	45.05	15	45.25	45.00	-10	3,975	-0.25%
2024/04/12	7.1	46.08	1	45.55	46.05	6.1	3,967	0.15%
2024/04/11	3	45.90	0	0.00	45.80	3	3,955	0.08%
2024/04/10	2	47.07	3	47.23	46.60	-1	3,956	-0.03%
2024/04/09	8	47.18	5	47.19	47.15	3	3,942	0.08%
2024/04/08	14.1	47.75	28	47.71	47.60	-13.9	3,932	-0.35%
2024/04/03	5	46.96	0.2	47.40	47.60	4.8	3,890	0.12%
2024/04/02	8.1	46.83	1	46.65	46.70	7.1	3,867	0.18%
2024/04/01	14	47.09	12	47.20	47.00	2	3,867	0.05%
2024/03/29	5.1	47.36	7	47.20	46.65	-1.9	3,756	-0.05%
2024/03/28	36.1	49.54	23.3	48.44	48.00	12.8	3,645	0.35%
2024/03/27	2	47.50	5	48.50	49.35	-3	3,444	-0.09%
2024/03/26	23.1	46.79	0	0.00	46.05	23.1	3,353	0.69%
2024/03/25	21.3	48.56	5	49.07	47.60	16.3	3,316	0.49%
2024/03/22	10.1	51.04	8	50.59	49.70	2.1	3,287	0.06%
2024/03/21	3	50.20	21.7	50.97	50.10	-18.7	3,078	-0.61%
2024/03/20	4	49.14	16.6	49.22	48.05	-12.6	2,792	-0.45%
2024/03/19	1.1	47.45	0	0.00	47.45	1.1	2,750	0.04%
2024/03/18	0	0.00	180	46.20	47.65	-180	2,876	-6.26%	大賣/鉅額交易
2024/03/15	1	47.10	3	47.33	47.30	-2	2,880	-0.07%
2024/03/14	9	48.72	5	47.75	47.70	4	2,908	0.14%
2024/03/13	2	47.70	12	47.84	48.00	-10	2,830	-0.35%
2024/03/12	2	46.08	2	46.60	46.70	0	2,769	0.00%
2024/03/11	1	44.45	0	0.00	44.90	1	2,767	0.04%
2024/03/08	1	44.50	0	0.00	44.45	1	2,836	0.04%
2024/03/06	0	0.00	2	45.50	45.45	-2	3,252	-0.06%
2024/03/04	1	46.10	0	0.00	46.40	1	3,660	0.03%
2024/03/01	0	0.00	2	45.63	45.60	-2	3,674	-0.05%
2024/02/29	2	45.03	1.1	44.76	45.00	1	3,766	0.03%
2024/02/27	3.2	45.63	2	45.30	45.10	1.2	3,904	0.03%
2024/02/26	0.5	46.40	1.8	46.46	46.25	-1.3	3,920	-0.03%
2024/02/23	2.8	46.38	0	0.00	46.05	2.8	3,947	0.07%
2024/02/22	1	46.55	2	46.70	46.55	-1	3,967	-0.03%
2024/02/21	7	46.84	4	46.85	46.50	3	4,000	0.07%
2024/02/20	17	46.61	2	46.20	46.10	15	3,986	0.38%
2024/02/19	15.3	46.52	12	46.51	47.00	3.3	3,987	0.08%
2024/02/16	8.3	43.95	3	43.93	44.70	5.3	3,988	0.13%
2024/02/15	1	46.45	0	0.00	46.30	1	3,936	0.03%
2024/02/02	4.5	46.86	0	0.00	46.65	4.5	4,004	0.11%
2024/02/01	0	0.00	2	47.10	47.10	-2	4,120	-0.05%
2024/01/31	2	47.80	1	47.75	47.75	1	4,120	0.02%
2024/01/30	2	48.35	0	0.00	48.50	2	4,274	0.05%
2024/01/29	0.1	48.70	0	0.00	48.90	0.1	4,398	0.00%
2024/01/26	3	48.20	0	0.00	48.00	3	4,515	0.07%
2024/01/25	3	49.25	4	48.98	48.65	-1	4,780	-0.02%
2024/01/24	2	49.65	3	49.35	49.25	-1	5,089	-0.02%
2024/01/23	3.1	49.95	17	49.75	49.95	-13.9	5,438	-0.26%
2024/01/22	0.2	49.45	0	0.00	49.40	0.2	5,630	0.00%
2024/01/19	3	48.70	13	48.62	48.75	-10	5,996	-0.17%
2024/01/18	2	48.43	1	48.00	48.10	1	6,275	0.02%
2024/01/17	32	49.21	3	48.98	48.75	29	6,878	0.42%
2024/01/16	1	48.75	1	48.95	49.10	0	7,088	0.00%
2024/01/15	1	48.20	1	48.90	49.00	0	7,196	0.00%
2024/01/12	3	48.48	1	48.00	48.00	2	7,356	0.03%
2024/01/11	2	48.45	2	48.90	48.90	0	7,666	0.00%
2024/01/10	1.4	47.95	0	0.00	47.80	1.4	7,894	0.02%
2024/01/09	0	0.00	4	48.30	48.25	-4	8,045	-0.05%
2024/01/08	1	48.90	0	0.00	49.00	1	8,052	0.01%
2024/01/04	4	49.31	5	49.15	49.15	-1	8,104	-0.01%
2024/01/03	4.4	49.62	2	50.30	49.80	2.4	8,103	0.03%
2024/01/02	66	50.47	0	0.00	50.40	66	8,119	0.81%
2023/12/29	16.2	50.78	1	50.90	50.80	15.2	8,197	0.19%
2023/12/28	73	50.70	0	0.00	50.50	73	8,219	0.89%
2023/12/26	3	50.30	4	50.40	50.80	-1	8,283	-0.01%
2023/12/25	2.2	50.29	0	0.00	50.30	2.2	8,371	0.03%
2023/12/22	4	50.63	1	50.50	50.50	3	8,438	0.04%
2023/12/21	15	50.58	1	51.40	50.50	14	8,439	0.17%
2023/12/20	2	52.00	15	52.81	52.00	-13	8,398	-0.15%
2023/12/19	12	51.32	4	50.93	50.90	8	8,363	0.10%
2023/12/18	0	0.00	5	54.48	52.70	-5	8,309	-0.06%
2023/12/15	3	53.50	2	53.50	53.10	1	8,299	0.01%
2023/12/14	4	54.20	0	0.00	54.50	4	8,327	0.05%
2023/12/13	4	54.23	30	54.55	54.50	-26	8,395	-0.31%
2023/12/12	4	53.38	5	53.70	52.70	-1	8,449	-0.01%
2023/12/11	9	53.08	7	53.76	53.50	2	8,671	0.02%
2023/12/07	7	52.69	8	53.13	51.90	-1	9,357	-0.01%
2023/12/06	0	0.00	12	53.75	52.80	-12	9,495	-0.13%
2023/12/05	5	53.02	0	0.00	53.50	5	9,723	0.05%
2023/12/04	15	54.49	9	54.44	54.00	6	10,200	0.06%
2023/12/01	21	54.78	12.1	54.89	53.90	8.9	10,257	0.09%
2023/11/30	7	55.06	25	55.12	56.00	-18	10,021	-0.18%
2023/11/29	23	53.44	15	53.51	54.10	8	9,771	0.08%
2023/11/28	2.1	51.76	2	51.80	52.50	0.1	9,621	0.00%
2023/11/27	9	52.24	4	52.38	51.60	5	9,608	0.05%
2023/11/24	10	52.09	21	52.26	52.40	-11	9,529	-0.12%
2023/11/22	2	50.60	0	0.00	50.90	2	9,409	0.02%
2023/11/21	9	50.98	1	50.90	50.50	8	9,434	0.08%
2023/11/20	11	50.70	1	50.90	50.90	10	9,467	0.11%
2023/11/17	2	49.95	0	0.00	49.95	2	9,524	0.02%
2023/11/16	3	49.33	0	0.00	49.55	3	9,555	0.03%
2023/11/15	6	50.57	5	49.90	49.75	1	9,636	0.01%
2023/11/14	12	49.93	11	50.20	50.40	1	9,847	0.01%
2023/11/13	2	49.28	0	0.00	49.05	2	9,868	0.02%
2023/11/10	6	49.67	8	48.93	49.00	-2	9,861	-0.02%
2023/11/09	10	50.90	17	50.33	49.65	-7	9,814	-0.07%
2023/11/08	6	52.05	4	51.98	51.90	2	9,719	0.02%
2023/11/07	15	52.30	10	51.98	51.80	5	9,737	0.05%
2023/11/06	9	54.46	4.1	54.42	53.50	4.9	9,628	0.05%
2023/11/03	9	54.18	13	55.03	54.20	-4	9,586	-0.04%
2023/11/02	42	54.47	32	54.44	54.50	10	9,547	0.10%
2023/11/01	38	54.27	22	53.59	53.60	16	9,320	0.17%
2023/10/31	40.1	55.50	29	55.62	54.60	11.1	9,116	0.12%
2023/10/30	21	54.48	21	54.40	54.50	0	8,906	0.00%
2023/10/27	33	53.84	44	54.31	54.20	-11	8,926	-0.12%
2023/10/26	32	52.94	21	53.67	53.20	11	8,793	0.13%
2023/10/25	71	54.69	73.1	54.37	53.80	-2.1	8,600	-0.02%
2023/10/24	23	50.57	47.1	52.01	52.30	-24.1	8,070	-0.30%
2023/10/23	15.1	50.62	11	50.64	49.70	4.1	7,970	0.05%
2023/10/20	28	51.17	23.1	51.16	51.10	4.9	7,969	0.06%
2023/10/19	33.1	50.29	49.6	51.02	51.70	-16.5	7,973	-0.21%
2023/10/18	33	48.58	24.9	49.52	49.15	8.1	7,759	0.10%
2023/10/17	10	48.61	6	48.69	47.80	4	7,642	0.05%
2023/10/16	4.3	46.29	5	46.60	46.35	-0.8	7,756	-0.01%
2023/10/13	7.1	47.48	4	47.13	46.90	3.1	8,279	0.04%
2023/10/12	2	47.78	3	47.88	47.70	-1	8,758	-0.01%
2023/10/11	4.1	49.33	3	48.30	48.00	1.1	9,279	0.01%
2023/10/06	2.1	49.47	1	49.95	49.10	1.1	9,802	0.01%
2023/10/05	3	50.02	2.1	50.08	50.10	0.9	10,094	0.01%
2023/10/04	1.1	48.36	3	48.27	48.30	-2	10,295	-0.02%
2023/10/03	8	49.73	1	49.65	49.00	7	10,417	0.07%
2023/10/02	6	50.45	0	0.00	50.50	6	10,622	0.06%
2023/09/28	9	50.04	7	50.20	50.00	2	10,858	0.02%
2023/09/27	4	48.79	0	0.00	48.40	4	11,149	0.04%
2023/09/26	0	50.50	0	0.00	50.10	0	11,794	0.00%
2023/09/25	2.1	50.98	10	50.80	50.70	-7.9	12,374	-0.06%
2023/09/21	2.1	49.16	11	49.15	49.20	-8.9	13,266	-0.07%
2023/09/20	1.2	50.16	8	50.66	50.20	-6.8	13,266	-0.05%
2023/09/19	0.1	51.42	6	51.85	51.00	-5.9	13,223	-0.04%
2023/09/18	8.1	51.72	18.3	52.26	51.70	-10.2	13,148	-0.08%
2023/09/15	6.3	52.65	14	53.67	52.80	-7.7	12,973	-0.06%
2023/09/14	26.1	55.14	30.1	54.84	54.50	-4	12,763	-0.03%
2023/09/13	57	55.13	43.1	54.19	54.50	13.9	12,510	0.11%
2023/09/12	204.4	54.74	232.6	54.71	55.50	-28.2	12,206	-0.23%	大買/大賣/
2023/09/11	45.9	51.88	115.1	53.00	51.80	-69.2	11,812	-0.59%	大賣/
2023/09/08	80.1	52.02	28	52.05	52.20	52.1	11,697	0.45%
2023/09/07	351.1	51.35	283.1	51.73	52.00	68	11,481	0.59%	大買/大賣/
2023/09/06	34	50.09	13.2	49.88	50.30	20.8	10,955	0.19%
2023/09/05	3	48.40	5.1	48.20	48.15	-2.1	10,788	-0.02%
2023/09/04	10	46.30	13	45.95	46.55	-3	10,760	-0.03%
2023/09/01	2	47.00	0	0.00	46.95	2	10,780	0.02%
2023/08/30	6	46.80	1	46.95	46.80	5	10,810	0.05%
2023/08/29	1	46.80	0	0.00	46.65	1	10,861	0.01%
2023/08/28	2.4	46.58	2.1	45.57	45.85	0.3	10,939	0.00%
2023/08/25	1.1	47.59	1	47.50	47.05	0.1	11,119	0.00%
2023/08/24	1	48.50	3.1	48.86	48.80	-2.1	11,390	-0.02%
2023/08/23	2.2	48.99	1	48.50	48.25	1.2	11,415	0.01%
2023/08/22	5	48.01	2	48.18	47.90	3	11,388	0.03%
2023/08/21	0	0.00	21	46.61	46.95	-21	11,404	-0.18%
2023/08/18	35.3	47.22	31	47.80	46.80	4.3	11,447	0.04%
2023/08/17	1	50.80	0.5	51.70	52.00	0.5	11,238	0.00%
2023/08/16	0	0.00	3	49.20	49.30	-3	11,180	-0.03%
2023/08/15	2	49.98	1	50.00	49.85	1	11,257	0.01%
2023/08/14	1	48.75	6	49.00	49.00	-5	11,502	-0.04%
2023/08/11	2	50.30	1	49.80	50.00	1	11,680	0.01%
2023/08/10	1.1	50.51	1	49.90	50.40	0.1	11,659	0.00%
2023/08/09	1	51.80	0.4	52.70	51.80	0.6	11,666	0.01%
2023/08/08	12.4	51.41	0	0.00	51.60	12.4	11,701	0.11%
2023/08/07	0.1	50.10	1	51.20	51.10	-1	11,727	-0.01%
2023/08/04	4.1	50.45	3	50.50	50.70	1.1	11,766	0.01%
2023/08/02	1.2	51.25	6	51.73	51.50	-4.8	11,735	-0.04%
2023/08/01	10.2	54.73	15.1	53.36	53.00	-4.9	11,710	-0.04%
2023/07/31	16	54.87	5.3	54.49	54.00	10.7	11,505	0.09%
2023/07/28	17.4	53.48	2	53.40	53.50	15.4	11,278	0.14%
2023/07/27	2	55.00	2	54.20	54.40	0	11,219	0.00%
2023/07/26	3.1	55.70	6	56.03	54.80	-2.9	11,207	-0.03%
2023/07/25	12	56.62	10	56.85	55.80	2	11,333	0.02%
2023/07/24	4.1	56.43	4	56.90	56.70	0	11,244	0.00%
2023/07/21	15.1	58.33	25	57.57	57.60	-9.9	11,102	-0.09%
2023/07/20	14	59.66	7	58.96	59.10	7	11,050	0.06%
2023/07/19	11.3	62.08	8	60.84	59.30	3.3	10,975	0.03%
2023/07/18	38.2	65.04	54	63.65	62.00	-15.8	10,892	-0.15%
2023/07/17	61.4	64.92	38.2	65.33	65.70	23.2	10,605	0.22%
2023/07/14	77	60.66	72.1	60.75	61.80	4.9	10,948	0.04%
2023/07/13	41.1	57.88	67.1	57.44	57.30	-26	10,666	-0.24%
2023/07/12	58.2	55.98	39	55.07	55.00	19.2	10,168	0.19%
2023/07/11	27.1	54.96	22	55.53	55.70	5.1	9,857	0.05%
2023/07/10	4	53.33	10	53.77	53.80	-6	9,630	-0.06%
2023/07/07	28	54.48	35	54.73	54.10	-7	9,521	-0.07%
2023/07/06	27	55.23	22	55.35	55.70	5	9,299	0.05%
2023/07/05	37	54.94	24.1	55.10	54.70	12.9	9,021	0.14%
2023/07/04	68	52.79	81.5	52.85	53.60	-13.5	8,640	-0.16%
2023/07/03	43	49.35	43	49.68	51.10	0	7,928	0.00%
2023/06/30	12.1	46.30	29.5	46.30	46.50	-17.4	7,340	-0.24%
2023/06/29	3	43.65	14.5	43.53	43.30	-11.5	6,640	-0.17%
2023/06/28	12.2	42.04	12.1	41.97	41.40	0.1	6,404	0.00%
2023/06/27	4.1	40.51	21	40.92	40.35	-16.9	6,381	-0.26%
2023/06/26	0.2	41.15	4	41.23	41.05	-3.8	6,429	-0.06%
2023/06/20	3.3	41.65	7	41.52	41.40	-3.7	6,494	-0.06%
2023/06/19	9.2	43.03	0	0.00	42.25	9.2	6,502	0.14%
2023/06/16	0.2	42.70	7	42.84	43.00	-6.8	6,511	-0.10%
2023/06/15	3.1	42.43	0	0.00	42.45	3.1	6,480	0.05%
2023/06/14	16	42.62	7	42.57	42.70	9	6,485	0.14%
2023/06/13	3.5	41.54	10	41.93	41.55	-6.5	6,601	-0.10%
2023/06/12	0	0.00	7	41.76	41.60	-7	6,607	-0.11%
2023/06/09	0	0.00	1	42.00	42.10	-1	6,687	-0.01%
2023/06/08	1.7	41.73	0	0.00	41.50	1.7	6,758	0.02%
2023/06/07	0.2	42.27	1	42.40	42.30	-0.9	6,742	-0.01%
2023/06/06	0.1	42.75	0	0.00	42.65	0.1	6,759	0.00%
2023/06/05	1	43.60	2.1	43.65	43.40	-1.1	6,761	-0.02%
2023/06/02	2.1	43.60	9	43.41	43.05	-6.9	6,782	-0.10%
2023/06/01	5	43.43	1	43.55	43.55	4	6,780	0.06%
2023/05/31	5	44.85	13	44.75	44.50	-8	6,732	-0.12%
2023/05/30	17	44.82	12.9	44.85	45.20	4.1	6,569	0.06%
2023/05/29	2	43.35	7	43.26	43.85	-5	6,305	-0.08%
2023/05/26	3.2	42.91	9.2	42.95	42.20	-6.1	6,247	-0.10%
2023/05/25	13	43.38	4	43.43	43.25	9	6,220	0.14%
2023/05/24	7.1	43.41	11	42.90	43.85	-4	6,208	-0.06%
2023/05/23	8	43.07	3	43.32	42.85	5	6,152	0.08%
2023/05/22	10.1	42.75	10	42.67	42.70	0.1	6,191	0.00%
2023/05/19	15.7	42.43	5	42.48	41.90	10.7	6,263	0.17%
2023/05/18	22.3	42.99	24	43.37	42.95	-1.8	6,295	-0.03%
2023/05/17	31.2	42.69	18	42.66	42.95	13.2	6,108	0.22%
2023/05/16	1	41.00	2.1	41.16	41.25	-1.1	6,065	-0.02%
2023/05/15	5	41.05	1	40.75	40.80	4	6,372	0.06%
2023/05/12	0	0.00	2.1	40.24	41.35	-2.1	6,350	-0.03%
2023/05/11	6	40.15	0	0.00	39.25	6	6,319	0.09%
2023/05/10	1	41.30	0	40.50	40.40	1	6,304	0.02%
2023/05/09	2.2	40.95	0	0.00	39.90	2.2	6,282	0.04%
2023/05/08	1	41.35	2.1	41.37	41.30	-1.1	6,264	-0.02%
2023/05/04	1.1	40.67	1	40.35	40.80	0.1	6,627	0.00%
2023/05/03	2.1	41.10	0	0.00	40.70	2.1	6,891	0.03%
2023/05/02	3.3	41.18	10.2	41.35	41.30	-6.9	6,903	-0.10%
2023/04/28	28.4	41.34	12	41.15	41.25	16.4	6,910	0.24%
2023/04/26	2	38.95	0	0.00	39.50	2	6,751	0.03%
2023/04/25	3	40.40	2	39.50	39.50	1	6,822	0.01%
2023/04/24	1	40.40	1	41.00	40.40	0	6,932	0.00%
2023/04/21	6	41.22	21	41.73	40.20	-15	7,310	-0.21%
2023/04/20	28	43.24	13	44.41	42.85	15	7,429	0.20%
2023/04/19	50.5	45.02	57.9	45.06	45.40	-7.4	7,285	-0.10%
2023/04/18	3	41.15	5.6	43.48	43.90	-2.6	6,706	-0.04%
2023/04/17	0	0.00	3	39.93	39.95	-3	6,806	-0.04%
2023/04/14	0	0.00	4	38.88	38.80	-4	7,088	-0.06%
2023/04/13	7	38.96	5	39.14	39.00	2	7,168	0.03%
2023/04/12	0	38.48	10	38.60	38.65	-10	7,161	-0.14%
2023/04/11	12	37.80	1	38.00	37.75	11	7,120	0.15%
2023/04/10	1	37.45	1	37.45	37.55	0	7,145	0.00%
2023/04/07	5	37.07	0	0.00	37.15	5	7,181	0.07%
2023/04/06	10	37.32	2	37.38	37.25	8	7,189	0.11%
2023/03/31	9	36.97	0	0.00	37.15	9	7,204	0.12%
2023/03/30	3	36.82	0	0.00	37.15	3	7,269	0.04%
2023/03/29	1	36.50	1	36.80	36.70	0	7,380	0.00%
2023/03/28	3	36.85	5	37.05	36.55	-2	7,547	-0.03%
2023/03/27	16	37.56	15	37.27	37.35	1	7,572	0.01%
2023/03/24	15	36.97	0	0.00	37.00	15	7,605	0.20%
2023/03/23	1	36.55	1	36.55	36.60	0	7,621	0.00%
2023/03/22	2	36.53	1	36.55	36.70	1	7,627	0.01%
2023/03/21	1.2	36.63	0	0.00	36.55	1.2	7,630	0.02%
2023/03/20	1	37.00	2	37.20	36.85	-1	7,604	-0.01%
2023/03/17	1	37.60	0	0.00	37.55	1	7,583	0.01%
2023/03/16	4.2	37.27	6	37.02	37.00	-1.8	7,551	-0.02%
2023/03/15	2	40.45	4	40.00	39.60	-2	7,418	-0.03%
2023/03/14	3	39.83	4	39.95	39.85	-1	7,401	-0.01%
2023/03/13	3	41.03	0.8	40.65	41.45	2.2	7,325	0.03%
2023/03/10	0	0.00	11	41.03	40.40	-11	7,281	-0.15%
2023/03/09	7.8	40.83	4	41.16	41.00	3.8	7,308	0.05%
2023/03/08	3.7	40.73	4.9	40.95	41.45	-1.2	7,399	-0.02%
2023/03/07	16.5	40.93	7.5	41.02	41.10	9	7,709	0.12%
2023/03/06	11.5	40.50	6.1	40.54	40.55	5.4	7,721	0.07%
2023/03/03	9	40.27	8.1	40.10	40.10	0.9	7,850	0.01%
2023/03/02	11.1	40.05	18.7	40.20	40.20	-7.6	7,791	-0.10%
2023/03/01	2	39.82	5	39.81	39.70	-3	7,732	-0.04%
2023/02/24	1	39.85	1	39.25	39.15	0	7,673	0.00%
2023/02/23	0	0.00	1.9	39.47	39.55	-1.9	7,638	-0.02%
2023/02/22	4.5	38.80	31	39.03	38.90	-26.5	7,635	-0.35%
2023/02/21	8	39.71	2	39.90	39.60	6	7,611	0.08%
2023/02/20	16	40.42	14	40.39	40.40	2	7,538	0.03%
2023/02/17	6	39.86	5	40.06	39.80	1	7,470	0.01%
2023/02/16	14	40.01	2	40.18	40.10	12	7,411	0.16%
2023/02/15	7	39.34	9.5	39.55	39.60	-2.4	7,402	-0.03%
2023/02/14	13	39.81	14.1	39.37	39.20	-1.1	7,415	-0.01%
2023/02/13	30.1	39.42	29	39.84	39.85	1.1	7,365	0.02%
2023/02/10	5	38.46	7.8	38.68	38.00	-2.8	7,052	-0.04%
2023/02/09	2	38.95	0	0.00	38.55	2	7,002	0.03%
2023/02/08	4	38.58	5	38.70	38.85	-1	6,908	-0.01%
2023/02/07	2	37.95	6.5	38.16	38.50	-4.5	6,809	-0.07%
2023/02/06	2	37.50	3.4	37.50	37.45	-1.4	6,746	-0.02%
2023/02/03	10	38.47	7	38.40	38.20	3	6,678	0.05%
2023/02/02	33	39.30	41.4	39.38	38.40	-8.4	6,569	-0.13%
2023/02/01	33	37.79	30	38.02	38.20	3	6,158	0.05%
2023/01/31	7.5	36.58	12	36.54	36.80	-4.5	5,866	-0.08%
2023/01/30	4	36.16	23	36.14	36.50	-19	5,826	-0.33%
2023/01/17	4.1	35.20	3	35.15	35.00	1.1	5,750	0.02%
2023/01/16	11	35.05	3	35.48	35.00	8	5,719	0.14%
2023/01/13	28	36.27	16.3	36.16	35.80	11.7	5,644	0.21%
2023/01/12	24.3	36.39	16	36.45	36.80	8.3	5,549	0.15%
2023/01/11	24	37.11	17.3	36.89	36.15	6.7	5,374	0.12%
2023/01/10	14.3	37.81	19.1	37.99	39.00	-4.8	4,943	-0.10%
2023/01/09	12	37.25	23	37.30	36.70	-11	4,636	-0.24%
2023/01/06	34	37.28	28.7	37.11	36.90	5.3	4,523	0.12%
2023/01/05	25.1	37.96	24.7	37.70	37.85	0.4	4,255	0.01%
2023/01/04	2	35.55	19.7	37.46	38.15	-17.7	3,886	-0.45%
2023/01/03	4	35.56	4	35.18	34.70	0	3,545	0.00%
2022/12/30	0	34.55	2	34.48	34.90	-2	3,462	-0.06%
2022/12/29	1	33.45	1.3	33.60	33.70	-0.3	3,415	-0.01%
2022/12/28	2	33.83	1	33.45	33.35	1	3,426	0.03%
2022/12/27	0	34.45	0.1	34.40	34.60	-0.1	3,378	0.00%
2022/12/23	1	34.60	1	33.80	33.85	0	3,324	0.00%
2022/12/22	1	34.65	1.2	34.57	34.65	-0.2	3,365	-0.01%
2022/12/21	28	33.96	23	33.68	34.55	5	3,342	0.15%
2022/12/20	32.3	34.72	24.7	34.04	33.75	7.6	3,242	0.24%
2022/12/15	2	33.60	1	33.60	33.25	1	3,035	0.03%
2022/12/14	2	33.33	0	0.00	33.45	2	3,044	0.07%
2022/12/13	0	0.00	1	33.30	32.80	-1	3,015	-0.03%
2022/12/08	1	31.50	1	31.70	31.80	0	2,969	0.00%
2022/12/07	0	31.50	3	31.63	31.45	-3	2,955	-0.10%
2022/12/06	1	33.15	3	32.95	32.35	-2	2,913	-0.07%
2022/12/02	2.4	32.95	3	32.87	32.65	-0.6	2,848	-0.02%
2022/12/01	1	32.60	9	32.73	32.65	-8	2,817	-0.28%
2022/11/30	5.2	32.88	0	0.00	32.75	5.2	2,764	0.19%
2022/11/29	21.6	35.17	18.1	35.18	33.85	3.5	2,614	0.13%
2022/11/28	12	32.85	11	33.46	33.80	1	2,280	0.04%
2022/11/25	4	33.29	2.8	33.37	33.55	1.2	2,214	0.05%
2022/11/24	0	0.00	1	32.00	31.85	-1	2,037	-0.05%
2022/11/23	0	0.00	1	31.85	31.75	-1	2,080	-0.05%
2022/11/22	0	0.00	1	32.05	32.05	-1	2,106	-0.05%
2022/11/21	2	31.68	0	0.00	31.90	2	2,123	0.09%
2022/11/18	4	31.61	3	31.80	31.50	1	2,139	0.05%
2022/11/17	1	31.65	6	32.00	32.70	-5	2,142	-0.23%
2022/11/16	2	31.93	2	31.75	31.75	0	2,118	0.00%
2022/11/15	0	0.00	3	32.47	32.10	-3	2,144	-0.14%
2022/11/14	5.1	32.21	3	31.97	32.55	2.1	2,178	0.10%
2022/11/11	12	31.96	5	32.30	32.30	7	2,325	0.30%
2022/11/10	1.1	31.55	19	31.85	31.55	-18	2,427	-0.74%
2022/11/09	14	31.01	8	30.97	30.80	6	2,382	0.25%
2022/11/08	2	29.95	0	0.00	29.95	2	2,325	0.09%
2022/10/27	0	25.80	0	0.00	26.15	0	2,984	0.00%
2022/10/24	0	0.00	2	27.40	27.15	-2	3,106	-0.06%
2022/10/20	0	27.15	0	0.00	27.05	0	3,249	0.00%
2022/10/17	0	0.00	0.9	26.70	27.05	-0.9	3,360	-0.03%
2022/10/14	3	26.43	1	26.55	26.85	2	3,419	0.06%
2022/10/13	0	25.70	0	0.00	25.40	0	3,405	0.00%
2022/10/12	0.5	25.95	0	0.00	25.85	0.5	3,423	0.02%
2022/09/28	0	0.00	1	25.80	24.20	-1	3,449	-0.03%
2022/09/27	0	26.15	5	26.06	26.20	-5	3,484	-0.14%
2022/09/26	0	26.25	2	26.03	26.20	-2	3,488	-0.06%
2022/09/22	15	29.00	0	0.00	29.00	15	3,523	0.43%
2022/09/20	4	30.25	3	29.60	29.40	1	3,510	0.03%
2022/09/19	3	30.58	2	30.33	30.30	1	3,437	0.03%
2022/09/14	3	30.32	6	30.28	30.60	-3	3,346	-0.09%
2022/09/13	1	30.50	1	30.35	30.25	0	3,330	0.00%
2022/09/12	2	30.05	3	30.10	30.05	-1	3,279	-0.03%
2022/09/08	2	27.80	0	0.00	28.65	2	3,216	0.06%
2022/09/07	0	0.00	2	27.55	27.75	-2	3,230	-0.06%
2022/09/05	0	0.00	0	27.55	27.40	0	3,233	0.00%
2022/08/31	0	0.00	2	27.85	28.00	-2	3,307	-0.06%
2022/08/29	0	0.00	1	27.35	27.25	-1	3,425	-0.03%
2022/08/26	0	28.80	1	28.75	28.65	-1	3,401	-0.03%
2022/08/25	0	0.00	22	28.45	28.55	-22	3,386	-0.65%
2022/08/24	0	0.00	2	28.43	28.45	-2	3,377	-0.06%
2022/08/23	0	0.00	1	28.65	28.70	-1	3,354	-0.03%
2022/08/22	0	0.00	1	28.95	28.80	-1	3,353	-0.03%
2022/08/19	0	29.50	0	0.00	29.60	0	3,326	0.00%
2022/08/18	25	28.80	25	29.05	29.10	0	3,278	0.00%
2022/08/17	0	0.00	28	29.27	28.90	-28	3,247	-0.86%
2022/08/16	2	28.90	1	28.85	28.90	1	3,224	0.03%
2022/08/12	0	29.10	2	29.10	29.05	-2	3,161	-0.06%
2022/08/11	27	29.11	5	29.14	29.15	22	3,145	0.70%
2022/08/10	0	0.00	38	28.69	28.95	-38	3,098	-1.23%
2022/08/09	20	28.80	6	28.75	28.60	14	3,034	0.46%
2022/08/08	21	32.09	15	31.89	31.55	6	2,837	0.21%
2022/08/05	2	31.40	2	31.25	31.15	0	2,609	0.00%
2022/08/04	15	31.37	7	31.26	31.35	8	2,596	0.31%
2022/08/03	1	31.50	5	30.71	30.70	-4	2,596	-0.15%
2022/08/02	8	31.23	5	31.01	31.05	3	2,562	0.12%
2022/08/01	18	31.21	2	31.35	30.90	16	2,503	0.64%
2022/07/29	2	30.45	1	31.10	31.05	1	2,557	0.04%
2022/07/28	10	31.86	9	31.60	30.80	1	2,583	0.04%
2022/07/27	2	30.65	4	31.09	31.55	-2	2,420	-0.08%
2022/07/26	2	30.10	0	0.00	29.95	2	2,296	0.09%
2022/07/25	1	30.05	0	0.00	30.00	1	2,285	0.04%
2022/07/22	1	29.35	0	0.00	29.35	1	2,260	0.04%
2022/07/21	2	29.30	1	29.50	29.40	1	2,289	0.04%
2022/07/20	2	29.23	1	29.45	29.30	1	2,296	0.04%
2022/07/19	0	0.00	3	29.12	28.80	-3	2,283	-0.13%
2022/07/18	0	28.60	1	28.35	28.50	-1	2,348	-0.04%
2022/07/15	1	27.00	2	27.25	27.45	-1	2,359	-0.04%
2022/07/13	5	27.30	3	26.20	26.15	2	2,298	0.09%
2022/07/12	3	26.55	3	25.93	25.65	0	2,240	0.00%
2022/07/08	1	25.90	0	0.00	26.20	1	2,181	0.05%
2022/07/07	0	0.00	2	24.55	25.25	-2	2,166	-0.09%
2022/07/06	0	23.70	0	0.00	23.30	0	2,151	0.00%
2022/07/05	2	23.38	2	23.53	23.70	0	2,173	0.00%
2022/07/04	0	0.00	1	23.90	23.75	-1	2,140	-0.05%
2022/07/01	4	23.95	0	0.00	24.00	4	2,161	0.19%
2022/06/28	1	27.65	0	0.00	27.75	1	2,119	0.05%
2022/06/27	0	0.00	1	28.25	28.20	-1	2,134	-0.05%
2022/06/24	2	27.88	4	27.96	27.85	-2	2,138	-0.09%
2022/06/23	0	0.00	2	27.38	27.30	-2	2,147	-0.09%
2022/06/22	2	26.98	1	27.60	26.90	1	2,194	0.05%
2022/06/21	0	0.00	1	27.35	27.55	-1	2,197	-0.05%
2022/06/20	11	26.25	0	0.00	25.85	11	2,193	0.50%
2022/06/17	3	27.00	3	26.65	27.65	0	2,183	0.00%
2022/06/16	10	28.40	4	28.36	27.40	6	2,177	0.28%
2022/06/15	3	28.33	2	28.05	27.90	1	2,170	0.05%
2022/06/14	1	27.70	0	0.00	27.70	1	2,196	0.05%
2022/06/09	3	28.80	0	0.00	28.80	3	2,242	0.13%
2022/06/08	3	29.00	3	28.78	29.40	0	2,176	0.00%
2022/06/07	0	0.00	3	27.85	27.75	-3	2,069	-0.14%
2022/05/18	0	0.00	3	26.85	26.85	-3	2,496	-0.12%
2022/05/17	3	26.80	0	0.00	26.80	3	2,583	0.12%
2022/05/12	1	25.75	6	26.00	25.35	-5	2,734	-0.18%
2022/05/11	3	26.73	0	0.00	26.50	3	2,736	0.11%
2022/05/10	1	28.55	0	0.00	28.50	1	2,712	0.04%
2022/05/06	14	30.45	5	30.51	30.40	9	2,848	0.32%
2022/05/05	7	30.84	5	30.83	30.40	2	2,806	0.07%
2022/05/04	2	29.70	12	29.61	29.75	-10	2,735	-0.37%
2022/05/03	10	29.55	10	29.60	29.25	0	2,730	0.00%
2022/04/26	14	29.27	11	29.41	29.10	3	2,755	0.11%
2022/04/25	2	29.08	9	29.07	29.00	-7	2,756	-0.25%
2022/04/22	27	30.99	13	30.85	31.10	14	2,748	0.51%
2022/04/21	21.1	29.86	22.2	30.31	30.30	-1.1	2,660	-0.04%
2022/04/20	0	0.00	1	28.30	28.60	-1	2,601	-0.04%
2022/04/19	0	0.00	1	28.70	28.40	-1	2,674	-0.04%
2022/04/18	0.1	28.60	0	0.00	28.30	0.1	2,742	0.00%
2022/04/15	2	29.30	4	28.99	28.85	-2	2,795	-0.07%
2022/04/13	0	29.85	1	29.95	29.85	-1	2,970	-0.03%
2022/04/12	0	0.00	2	29.45	29.50	-2	3,033	-0.07%
2022/04/11	4	29.08	0	0.00	28.50	4	3,066	0.13%
2022/04/08	5	31.11	2	30.98	30.35	3	3,096	0.10%
2022/04/07	3	30.83	2	31.00	30.80	1	3,211	0.03%
2022/04/06	0	30.60	0	0.00	30.75	0	3,561	0.00%
2022/04/01	1	30.50	3	30.30	30.55	-2	3,704	-0.05%
2022/03/31	1	30.35	0	0.00	30.30	1	3,759	0.03%
2022/03/30	0	0.00	1	30.40	30.60	-1	3,839	-0.03%
2022/03/28	0	0.00	0.1	29.65	29.80	-0.1	3,961	0.00%
2022/03/25	0.1	30.60	3	30.50	30.55	-2.9	4,065	-0.07%
2022/03/24	8	29.49	0	0.00	29.75	8	4,146	0.19%
2022/03/22	3	29.55	0	0.00	29.60	3	5,160	0.06%
2022/03/18	3	29.10	0	0.00	29.15	3	6,652	0.05%
2022/03/16	1.1	28.90	0	0.00	28.80	1.1	7,739	0.01%
2022/03/08	0	0.00	1	29.70	29.60	-1	8,057	-0.01%
2022/03/07	6	30.25	3	30.50	30.30	3	8,158	0.04%
2022/03/04	1	31.50	0	0.00	31.55	1	8,787	0.01%
2022/03/03	0	0.00	6	32.45	32.00	-6	9,062	-0.07%
2022/03/01	16	32.61	10	32.35	32.55	6	9,222	0.07%
2022/02/25	0	0.00	1	32.35	31.95	-1	9,310	-0.01%
2022/02/24	5	32.10	0	33.20	32.00	5	9,520	0.05%
2022/02/23	12	33.99	13	33.53	33.55	-1	9,934	-0.01%
2022/02/22	0	0.00	10	33.09	33.00	-10	9,963	-0.10%
2022/02/21	0	0.00	4	33.75	33.70	-4	10,033	-0.04%
2022/02/18	3	34.15	1.4	34.24	34.20	1.6	10,244	0.02%
2022/02/17	1	33.60	3	33.92	33.70	-2	10,601	-0.02%
2022/02/16	1	33.75	1	33.40	33.65	0	10,905	0.00%
2022/02/15	0	0.00	1	33.35	33.20	-1	11,053	-0.01%
2022/02/14	0	0.00	0.1	32.60	32.75	-0.1	11,359	0.00%
2022/02/11	0	0.00	3	32.93	32.95	-3	11,444	-0.03%
2022/02/10	0	0.00	2	32.85	33.00	-2	11,618	-0.02%
2022/02/09	1	32.50	1	32.50	32.70	0	11,849	0.00%
2022/02/08	3	32.40	3	32.32	32.50	0	12,135	0.00%
2022/02/07	0	0.00	2	30.89	31.10	-2	12,402	-0.02%
2022/01/26	4	29.50	1	29.50	29.35	3	13,043	0.02%
2022/01/25	0	29.90	0	0.00	29.15	0	13,813	0.00%
2022/01/24	1	30.15	2	30.15	30.15	-1	14,080	-0.01%
2022/01/21	7.1	30.10	24	29.91	29.80	-16.9	14,235	-0.12%
2022/01/20	0	0.00	11	31.53	31.50	-11	14,716	-0.07%
2022/01/19	0.1	31.50	2	31.45	31.45	-1.9	15,078	-0.01%
2022/01/18	0	0.00	8	31.56	31.50	-8	15,224	-0.05%
2022/01/17	0	0.00	6	32.11	32.40	-6	15,327	-0.04%
2022/01/14	2	30.80	0	0.00	31.10	2	15,287	0.01%
2022/01/13	1	31.95	3	31.92	31.90	-2	15,254	-0.01%
2022/01/12	5	31.73	12	31.86	31.70	-7	15,217	-0.05%
2022/01/11	9	32.74	0	0.00	32.15	9	15,146	0.06%
2022/01/10	0	0.00	3	33.95	33.85	-3	15,075	-0.02%
2022/01/07	7.3	32.85	13	33.17	32.95	-5.7	15,020	-0.04%
2022/01/06	10.1	33.41	0	0.00	33.10	10.1	14,936	0.07%
2022/01/05	19	34.55	6	34.68	34.20	13	14,838	0.09%
2022/01/04	6	34.95	2	34.90	34.80	4	14,758	0.03%
2022/01/03	3	35.02	0	0.00	34.85	3	14,717	0.02%
2021/12/30	11.2	35.29	3	35.15	35.05	8.2	14,674	0.06%
2021/12/29	21	36.02	73	36.10	35.85	-52	14,539	-0.36%
2021/12/28	45	35.05	25	34.84	34.80	20	14,164	0.14%
2021/12/27	7	34.32	4	34.63	34.30	3	14,043	0.02%
2021/12/24	5	34.43	5	34.16	34.05	0	13,992	0.00%
2021/12/23	1	34.75	4	34.48	34.35	-3	13,924	-0.02%
2021/12/22	57	34.44	54	34.46	34.45	3	13,856	0.02%
2021/12/21	38	34.41	39	34.56	34.60	-1	13,780	-0.01%
2021/12/20	7	35.29	27.4	35.48	34.85	-20.4	13,655	-0.15%
2021/12/17	78.1	36.69	47.4	36.65	34.80	30.7	13,513	0.23%
2021/12/16	41.3	36.85	28.2	36.83	36.40	13.1	12,900	0.10%
2021/12/15	49.1	36.78	65.4	36.92	37.15	-16.4	12,473	-0.13%
2021/12/14	63	36.15	29	36.10	35.55	34	11,620	0.29%
2021/12/13	28	35.26	47	35.41	36.95	-19	10,959	-0.17%
2021/12/10	16	34.15	2	33.70	34.35	14	10,117	0.14%
2021/12/09	3	33.03	3	33.03	33.00	0	9,808	0.00%
2021/12/08	1	32.75	2	32.95	32.40	-1	9,717	-0.01%
2021/12/07	1.3	32.72	7	32.59	32.70	-5.7	9,647	-0.06%
2021/12/06	2	32.05	0	0.00	31.90	2	9,585	0.02%
2021/12/03	1.2	32.30	2	32.38	32.30	-0.8	9,553	-0.01%
2021/12/02	4	32.36	9	32.05	32.00	-5	9,513	-0.05%
2021/12/01	7	33.09	0	0.00	33.00	7	9,401	0.07%
2021/11/30	19	34.64	83	35.28	33.85	-64	9,268	-0.69%
2021/11/29	79	32.94	17.2	32.13	33.90	61.8	8,606	0.72%
2021/11/26	2.1	32.07	2	31.88	31.70	0.1	8,314	0.00%
2021/11/25	6.4	32.80	60	32.62	32.50	-53.6	8,207	-0.65%
2021/11/23	64	33.96	21	33.19	32.90	43	8,030	0.54%
2021/11/22	32	33.95	30	33.96	34.50	2	7,800	0.03%
2021/11/19	6	32.70	17	32.74	32.70	-11	7,347	-0.15%
2021/11/18	7.2	32.16	2	32.60	32.00	5.2	7,251	0.07%
2021/11/17	27	33.11	12	33.25	32.95	15	7,145	0.21%
2021/11/16	21	33.72	33.2	34.08	33.25	-12.2	6,923	-0.18%
2021/11/15	27	33.03	32	33.39	33.60	-5	6,507	-0.08%
2021/11/12	13.1	32.56	14.2	32.50	32.00	-1.1	6,142	-0.02%
2021/11/11	23	33.30	37	32.91	33.65	-14	5,978	-0.23%
2021/11/10	8	32.04	5.5	32.16	32.15	2.5	5,654	0.04%
2021/11/09	8.1	31.96	7	31.71	32.00	1.1	5,524	0.02%
2021/11/08	11	32.57	27	32.05	31.85	-16	5,313	-0.30%
2021/11/05	21.2	31.79	149	32.25	31.70	-127.8	5,067	-2.52%	大賣/鉅額交易
2021/11/04	117	33.66	35	33.34	33.40	82	4,765	1.72%	大買/
2021/11/03	93	33.65	27	33.89	34.00	66	4,395	1.50%
2021/11/02	70	33.31	46	32.91	32.45	24	3,723	0.64%
2021/11/01	23	31.38	4	31.43	31.80	19	2,947	0.64%
2021/10/29	9	30.46	9	30.41	31.20	0	2,662	0.00%
2021/10/28	45	30.52	44	30.83	30.65	1	2,475	0.04%
2021/10/27	18	28.63	4	29.50	30.10	14	1,917	0.73%
2021/10/26	28	26.36	20	26.69	27.40	8	1,606	0.50%
2021/10/25	3	26.60	2	26.48	26.65	1	1,444	0.07%
2021/10/21	0	0.00	1	24.70	24.60	-1	1,339	-0.07%
2021/10/08	0	0.00	1	24.25	24.50	-1	1,519	-0.07%
2021/10/07	0.1	23.90	1	23.80	23.85	-0.9	1,536	-0.06%
2021/10/05	0	0.00	2	22.00	22.95	-2	1,656	-0.12%
2021/09/28	0	0.00	4	24.40	24.55	-4	1,722	-0.23%
2021/09/07	1	24.15	0	0.00	24.10	1	2,133	0.05%
2021/09/02	1	25.30	5	25.85	25.30	-4	2,216	-0.18%
2021/09/01	6	25.98	0	0.00	26.20	6	2,236	0.27%
2021/08/30	0	0.00	1	25.45	25.35	-1	2,283	-0.04%
2021/08/26	1	25.75	0	0.00	25.50	1	2,373	0.04%
2021/08/25	1	26.00	1	26.25	26.10	0	2,439	0.00%
2021/08/24	2	25.60	0	0.00	25.50	2	2,463	0.08%
2021/08/23	0	0.00	4	25.60	25.65	-4	2,507	-0.16%
2021/08/20	0	0.00	1	24.60	24.15	-1	2,528	-0.04%
2021/08/18	1	24.50	1	24.75	25.00	0	2,640	0.00%
2021/08/17	0	0.00	1	24.70	24.10	-1	2,657	-0.04%
2021/08/13	1	25.30	0	0.00	25.20	1	2,678	0.04%
2021/08/11	5	26.22	3	26.00	25.70	2	2,758	0.07%
2021/08/10	3	26.87	2	27.08	26.70	1	2,809	0.04%
2021/08/05	0	0.00	1	26.90	26.65	-1	3,094	-0.03%
2021/08/02	0	0.00	4	27.30	27.30	-4	3,507	-0.11%
2021/07/30	4	27.53	0	0.00	27.25	4	3,589	0.11%
2021/07/23	1	28.45	0	0.00	28.60	1	4,247	0.02%
2021/07/21	1	27.80	0	0.00	27.55	1	4,773	0.02%
2021/07/20	0	0.00	1	28.70	28.20	-1	4,992	-0.02%
2021/07/19	2	29.25	0	0.00	29.30	2	5,176	0.04%
2021/07/16	0	0.00	3	29.00	28.85	-3	5,912	-0.05%
2021/07/15	1	28.45	0	28.65	28.80	1	6,130	0.02%
2021/07/12	6	27.93	16	28.06	29.00	-10	6,794	-0.15%
2021/07/09	0.4	27.95	0	0.00	27.70	0.4	6,978	0.01%
2021/07/08	0	0.00	1	28.15	28.10	-1	7,150	-0.01%
2021/07/07	2	28.33	1	28.11	28.10	1	7,468	0.01%
2021/07/06	17	28.79	0	0.00	28.65	17	7,592	0.22%
2021/07/05	0	0.00	3	29.48	29.55	-3	7,844	-0.04%
2021/07/02	1	29.00	0	0.00	28.90	1	8,340	0.01%
2021/06/30	1	29.65	0	0.00	29.35	1	8,485	0.01%
2021/06/29	3	30.17	0	0.00	29.70	3	8,611	0.03%
2021/06/28	2	30.30	2	30.75	30.85	0	8,647	0.00%
2021/06/24	0	0.00	1	30.70	30.40	-1	8,839	-0.01%
2021/06/23	0	0.00	1	30.10	30.30	-1	8,897	-0.01%
2021/06/21	0.4	29.41	0	0.00	29.05	0.4	9,026	0.00%
2021/06/18	3	30.25	0	0.00	30.20	3	9,240	0.03%
2021/06/15	0	0.00	1	30.50	30.55	-1	11,448	-0.01%
2021/06/10	0	0.00	2	30.90	30.30	-2	11,688	-0.02%
2021/06/08	0	0.00	6	30.14	30.00	-6	11,730	-0.05%
2021/06/07	5	28.50	1	28.65	30.05	4	11,818	0.03%
2021/06/04	0	0.00	2	30.00	29.90	-2	11,870	-0.02%
2021/06/03	2	30.95	2	31.00	30.85	0	12,032	0.00%
2021/06/02	1	30.90	2	30.53	30.35	-1	12,054	-0.01%
2021/06/01	2	31.48	3	31.03	30.90	-1	12,057	-0.01%
2021/05/31	3	30.98	0	0.00	31.15	3	12,112	0.02%
2021/05/25	2	29.50	0	0.00	29.50	2	12,202	0.02%
2021/05/24	0	0.00	1	28.50	29.10	-1	12,254	-0.01%
2021/05/21	1	28.15	1	28.10	28.15	0	12,352	0.00%
2021/05/20	2	27.93	4	27.55	27.55	-2	12,445	-0.02%
2021/05/19	0	0.00	4	28.34	28.10	-4	12,562	-0.03%
2021/05/17	0	0.00	2	26.60	25.15	-2	12,748	-0.02%
2021/05/14	6	27.57	0	0.00	27.25	6	12,678	0.05%
2021/05/13	0	0.00	5.1	24.95	27.40	-5.1	12,643	-0.04%
2021/05/12	3.1	29.31	1	29.70	27.25	2.1	12,565	0.02%
2021/05/11	6.2	30.67	8.1	30.35	30.25	-1.9	12,569	-0.02%
2021/05/10	0.1	34.00	2	34.78	33.60	-1.9	12,477	-0.02%
2021/05/07	4	34.24	0	0.00	34.90	4	12,601	0.03%
2021/05/06	4.3	33.68	0	0.00	32.50	4.3	12,671	0.03%
2021/05/05	1.1	34.55	1	34.40	34.30	0.1	12,613	0.00%
2021/05/04	4	33.95	2	32.88	34.15	2	12,701	0.02%
2021/05/03	12	36.60	3	36.02	35.85	9	12,767	0.07%
2021/04/29	17	38.93	12	39.04	38.40	5	12,792	0.04%
2021/04/28	8	41.14	2.1	40.37	40.25	5.9	12,866	0.05%
2021/04/27	10	40.87	10	41.25	40.85	0	13,042	0.00%
2021/04/26	6.1	40.67	4	40.00	40.25	2.1	13,061	0.02%
2021/04/23	2.1	40.11	0	0.00	39.70	2.1	13,285	0.02%
2021/04/22	43	41.03	63.2	41.13	40.10	-20.2	13,773	-0.15%
2021/04/21	1.1	40.40	19	40.17	39.85	-17.9	14,141	-0.13%
2021/04/20	5	40.00	4	39.60	39.60	1	14,373	0.01%
2021/04/19	5.1	39.09	7	39.04	38.75	-1.9	15,418	-0.01%
2021/04/16	12	40.14	68	40.58	39.55	-56	15,814	-0.35%
2021/04/15	59	39.91	48.5	39.75	39.95	10.5	16,479	0.06%
2021/04/14	16	38.71	13.1	38.82	38.15	2.9	16,602	0.02%
2021/04/13	15	38.84	28	39.78	38.30	-13	16,968	-0.08%
2021/04/12	6.1	38.79	0	0.00	38.40	6.1	16,948	0.04%
2021/04/09	35.2	38.90	17.1	38.96	39.25	18.1	17,440	0.10%
2021/04/08	13	39.11	31	40.14	40.30	-18	17,428	-0.10%
2021/04/07	4	37.80	9	37.97	38.25	-5	17,461	-0.03%
2021/04/06	4	37.20	2	37.30	37.45	2	18,866	0.01%
2021/04/01	3	37.40	7	37.78	37.10	-4	19,334	-0.02%
2021/03/31	0	0.00	3	38.00	37.85	-3	19,722	-0.02%
2021/03/30	3	37.47	3	37.20	37.60	0	20,714	0.00%
2021/03/29	8	37.59	6.1	37.72	37.50	1.9	21,509	0.01%
2021/03/26	2	36.45	4	36.25	36.40	-2	22,311	-0.01%
2021/03/25	5	35.77	0	0.00	35.65	5	23,830	0.02%
2021/03/24	2.5	35.72	0	0.00	35.80	2.5	25,025	0.01%
2021/03/23	10.5	36.68	39.3	36.58	36.15	-28.8	26,093	-0.11%
2021/03/22	36	38.06	19.4	38.21	37.80	16.6	26,222	0.06%
2021/03/19	111	40.57	144	40.41	39.60	-33	26,119	-0.13%	大買/大賣/
2021/03/18	108.1	38.77	58	39.28	40.25	50.1	25,229	0.20%	大買/
2021/03/17	3	36.22	19	36.36	36.60	-16	24,370	-0.07%
2021/03/16	2	36.05	0	0.00	35.55	2	24,299	0.01%
2021/03/15	6	35.83	5	35.67	35.70	1	24,270	0.00%
2021/03/12	2	35.93	4	35.64	35.80	-2	24,381	-0.01%
2021/03/11	18.1	35.30	6	35.07	35.95	12.1	24,502	0.05%
2021/03/10	25	34.26	23	34.37	34.30	2	24,678	0.01%
2021/03/09	26	33.50	8	33.49	33.10	18	24,846	0.07%
2021/03/08	1	35.15	0	0.00	34.95	1	24,903	0.00%
2021/03/05	7	35.41	2	35.33	35.15	5	24,949	0.02%
2021/03/04	9	36.21	0	0.00	36.05	9	24,957	0.04%
2021/03/03	3	36.73	3	37.17	37.15	0	24,939	0.00%
2021/03/02	3	36.43	1	36.80	36.05	2	24,992	0.01%
2021/02/26	1	36.05	0	0.00	37.00	1	25,014	0.00%
2021/02/25	5	37.21	4	37.05	36.65	1	25,031	0.00%
2021/02/24	9	37.66	7	37.31	37.10	2	25,043	0.01%
2021/02/23	3	38.27	1	38.35	37.80	2	25,055	0.01%
2021/02/22	0.2	37.81	1	37.80	37.75	-0.9	24,986	0.00%
2021/02/19	6.1	37.88	3	37.70	38.25	3.1	24,870	0.01%
2021/02/18	8	37.64	12	37.39	38.20	-4	24,740	-0.02%
2021/02/17	3.2	36.68	2	36.45	36.45	1.2	24,585	0.01%
2021/02/05	0	0.00	1	35.60	35.60	-1	24,497	0.00%
2021/02/04	1	35.55	0	0.00	35.55	1	24,526	0.00%
2021/02/03	0	0.00	3	36.57	36.00	-3	24,549	-0.01%
2021/02/02	5	36.60	9	36.34	35.70	-4	24,531	-0.02%
2021/02/01	5	35.16	7	35.25	35.45	-2	24,415	-0.01%
2021/01/29	6	36.25	10	36.43	35.50	-4	24,313	-0.02%
2021/01/28	18	36.12	14	36.23	35.80	4	24,143	0.02%
2021/01/27	2	36.15	8	36.47	36.10	-6	24,017	-0.02%
2021/01/26	11	36.17	3	35.95	36.05	8	23,964	0.03%
2021/01/25	3	36.82	2	37.18	37.25	1	23,878	0.00%
2021/01/22	4.5	36.62	7	36.29	37.45	-2.5	23,720	-0.01%
2021/01/21	3	36.58	5	37.27	36.75	-2	23,559	-0.01%
2021/01/20	9.1	37.19	24	36.97	36.50	-15	23,326	-0.06%
2021/01/19	9	38.82	10.5	38.82	38.15	-1.5	23,052	-0.01%
2021/01/18	26	39.19	16	39.52	39.00	10	22,831	0.04%
2021/01/15	74.2	42.14	26	41.40	41.00	48.2	22,491	0.21%
2021/01/14	44	43.55	55.2	43.37	43.50	-11.2	22,488	-0.05%
2021/01/13	44.1	42.47	19	42.22	41.70	25.1	21,737	0.12%
2021/01/12	60.1	42.79	63	42.88	42.85	-2.9	21,315	-0.01%
2021/01/11	16	41.78	12	41.74	42.65	4	20,131	0.02%
2021/01/08	55	41.36	41	41.56	40.55	14	19,633	0.07%
2021/01/07	10.1	39.35	26	39.27	39.80	-16	18,574	-0.09%
2021/01/06	21	38.82	14	38.54	38.55	7	18,306	0.04%
2021/01/05	19	39.94	16	39.82	40.35	3	18,040	0.02%
2021/01/04	39	40.06	23	40.37	40.75	16	17,867	0.09%
2020/12/31	2	38.00	12	38.11	38.15	-10	17,309	-0.06%
2020/12/30	33	39.25	35	38.51	38.35	-2	17,109	-0.01%
2020/12/29	27	38.16	35	38.57	38.25	-8	16,723	-0.05%
2020/12/28	42	36.23	36	35.85	36.00	6	15,251	0.04%
2020/12/25	22	36.80	22	36.57	36.65	0	14,758	0.00%
2020/12/24	73	35.98	46	35.90	36.25	27	14,288	0.19%
2020/12/23	14	34.91	46	34.90	36.05	-32	13,292	-0.24%
2020/12/22	68	34.01	68	34.23	32.80	0	12,574	0.00%
2020/12/21	82	33.54	71	33.56	33.55	11	11,724	0.09%
2020/12/18	75	32.42	77	32.84	33.25	-2	10,285	-0.02%
2020/12/17	61	28.39	37	28.56	30.25	24	9,150	0.26%
2020/12/16	0	0.00	6	26.93	27.50	-6	8,098	-0.07%
2020/12/15	5	26.50	0	0.00	25.00	5	7,823	0.06%
2020/12/11	4	25.75	0	0.00	25.85	4	7,962	0.05%
2020/12/09	8	27.10	13	26.98	26.85	-5	8,019	-0.06%
2020/12/08	27	26.66	25	27.02	26.90	2	8,289	0.02%
2020/12/07	5	27.00	9	26.76	26.10	-4	8,353	-0.05%
2020/12/04	11	27.32	8	27.33	27.05	3	8,439	0.04%
2020/12/03	11	26.65	12	26.93	27.00	-1	8,639	-0.01%
2020/12/02	4	26.60	10	26.77	26.10	-6	9,256	-0.06%
2020/12/01	4	25.58	6	25.77	25.75	-2	9,645	-0.02%
2020/11/30	5	25.25	1	25.55	25.25	4	10,792	0.04%
2020/11/25	0	0.00	12	24.80	24.80	-12	11,619	-0.10%
2020/11/24	2	25.00	0	0.00	24.65	2	11,937	0.02%
2020/11/23	13	25.02	9	24.97	25.15	4	12,474	0.03%
2020/11/20	0	0.00	6	24.80	24.80	-6	12,444	-0.05%
2020/11/19	5	24.30	7	24.26	24.15	-2	12,460	-0.02%
2020/11/18	0	0.00	2	24.30	24.15	-2	12,477	-0.02%
2020/11/17	1	24.00	0	0.00	23.95	1	12,564	0.01%
2020/11/16	0	0.00	1	24.05	24.20	-1	12,779	-0.01%
2020/11/12	0	0.00	3	24.25	23.80	-3	13,343	-0.02%
2020/11/11	0	0.00	12	23.97	24.10	-12	13,334	-0.09%
2020/11/10	3	23.80	2	23.70	23.65	1	13,338	0.01%
2020/11/09	0	0.00	9	23.89	23.60	-9	13,353	-0.07%
2020/11/06	0	0.00	11	23.22	23.20	-11	13,380	-0.08%
2020/11/05	1	23.10	10	23.15	23.05	-9	13,431	-0.07%
2020/11/03	1	23.25	7	23.19	23.25	-6	13,424	-0.04%
2020/11/02	4	22.83	6	22.84	22.70	-2	13,424	-0.01%
2020/10/30	2	22.80	1	22.85	22.55	1	13,365	0.01%
2020/10/29	5	23.05	10	23.09	23.20	-5	13,389	-0.04%
2020/10/28	14	23.54	10	23.66	23.55	4	13,387	0.03%
2020/10/27	8	23.60	0	0.00	23.45	8	13,326	0.06%
2020/10/26	7	23.79	2	23.65	23.65	5	13,214	0.04%
2020/10/23	9	24.10	2	24.10	24.00	7	13,074	0.05%
2020/10/22	42	25.11	12	25.30	24.25	30	12,983	0.23%
2020/10/21	3	25.83	31	25.56	26.55	-28	12,328	-0.23%
2020/10/20	0	0.00	2	24.15	24.15	-2	11,968	-0.02%
2020/10/19	0	0.00	3	24.05	23.85	-3	11,935	-0.03%
2020/10/14	0	0.00	3	24.60	24.40	-3	11,897	-0.03%
2020/10/13	16	24.33	7	23.83	23.95	9	11,794	0.08%
2020/10/12	8	25.40	12	25.53	25.35	-4	11,516	-0.03%
2020/10/08	3	25.40	4	25.36	25.30	-1	11,438	-0.01%
2020/10/07	5	25.43	4	25.34	25.50	1	11,380	0.01%
2020/10/06	6	25.31	5	25.19	25.15	1	11,320	0.01%
2020/10/05	1	24.30	1	24.40	24.50	0	11,213	0.00%
2020/09/30	3	24.20	3	23.80	24.75	0	11,203	0.00%
2020/09/29	2	24.10	2	24.15	23.80	0	11,248	0.00%
2020/09/28	2	23.85	10	24.38	24.50	-8	11,260	-0.07%
2020/09/25	33	23.80	25	24.67	23.55	8	11,270	0.07%
2020/09/24	51	24.77	33	24.91	24.40	18	11,254	0.16%
2020/09/23	7	25.39	28	25.52	25.10	-21	11,214	-0.19%
2020/09/22	11	25.19	32	25.55	24.70	-21	11,382	-0.18%
2020/09/21	43	25.43	3	25.80	25.30	40	11,615	0.34%
2020/09/18	24	25.85	10	25.93	25.80	14	11,586	0.12%
2020/09/17	44	25.80	48	25.91	26.20	-4	11,488	-0.03%
2020/09/16	0	0.00	5	24.96	25.05	-5	11,234	-0.04%
2020/09/15	8	24.94	6	24.79	24.60	2	11,118	0.02%
2020/09/14	18	24.73	21	24.53	24.80	-3	11,016	-0.03%
2020/09/11	28	25.37	14	25.23	25.00	14	10,845	0.13%
2020/09/10	9	26.99	11	27.09	26.75	-2	10,497	-0.02%
2020/09/09	45	26.42	23	26.57	26.85	22	10,275	0.21%
2020/09/08	18	26.49	9	26.12	26.80	9	10,047	0.09%
2020/09/07	42	27.24	61	27.46	26.55	-19	9,623	-0.20%
2020/09/04	31	26.83	41	26.85	26.50	-10	8,815	-0.11%
2020/09/03	104	25.91	124	26.72	27.05	-20	8,244	-0.24%	大買/大賣/
2020/09/02	16	23.95	27	24.03	24.90	-11	7,000	-0.16%
2020/09/01	67	22.68	22	22.80	22.65	45	6,496	0.69%
2020/08/31	37	22.20	47	22.62	22.45	-10	6,234	-0.16%
2020/08/28	39	21.32	29	21.46	21.90	10	6,041	0.17%
2020/08/27	14	21.14	21	21.58	21.90	-7	5,673	-0.12%
2020/08/26	3	20.35	4	20.25	19.95	-1	5,067	-0.02%
2020/08/25	43	20.14	36	20.68	20.20	7	5,032	0.14%
2020/08/24	0	0.00	1.1	19.90	19.85	-1.1	4,915	-0.02%
2020/08/21	4	19.03	1	19.75	19.55	3	4,886	0.06%
2020/08/20	4	19.19	2	19.15	18.85	2	4,963	0.04%
2020/08/19	45	20.65	40	20.68	20.90	5	4,736	0.11%
2020/08/18	2	19.58	7	19.38	19.80	-5	4,266	-0.12%
2020/08/17	5	18.96	11	19.00	18.80	-6	4,145	-0.14%
2020/08/14	0	0.00	3	18.70	18.75	-3	4,257	-0.07%
2020/08/13	1	18.25	0	0.00	18.10	1	4,284	0.02%
2020/08/12	1	18.30	10	18.51	18.70	-9	4,213	-0.21%
2020/08/11	0	0.00	6	18.47	18.00	-6	4,143	-0.14%
2020/08/10	0	0.00	3	18.13	17.95	-3	4,083	-0.07%
2020/08/07	0	0.00	3	17.95	17.90	-3	4,085	-0.07%
2020/08/06	3	18.15	1	18.35	17.90	2	4,075	0.05%
2020/08/04	86	17.95	75	18.11	18.00	11	4,081	0.27%
2020/08/03	1	17.20	1	17.50	17.80	0	4,062	0.00%
2020/07/31	0	0.00	2	17.25	17.00	-2	4,029	-0.05%
2020/07/30	3	17.05	2	17.08	17.00	1	4,092	0.02%
2020/07/29	1	16.75	0	0.00	16.75	1	4,108	0.02%
2020/07/28	10	17.10	11	16.64	16.55	-1	4,115	-0.02%
2020/07/22	1	18.05	0	0.00	18.05	1	4,288	0.02%
2020/07/21	0	0.00	1	17.80	17.80	-1	4,319	-0.02%
2020/07/20	0	0.00	1	17.75	17.45	-1	4,313	-0.02%
2020/07/17	0	0.00	3	17.53	17.30	-3	4,292	-0.07%
2020/07/16	5	17.80	7	17.74	17.70	-2	4,294	-0.05%
2020/07/15	3	18.15	6	18.20	17.65	-3	4,287	-0.07%
2020/07/14	5	17.90	5	17.75	17.70	0	4,294	0.00%
2020/07/13	5	17.95	5	18.00	17.95	0	4,277	0.00%
2020/07/10	6	17.69	0	0.00	17.60	6	4,264	0.14%
2020/07/09	10.1	18.58	10	18.50	18.45	0.1	4,237	0.00%
2020/07/08	9	19.00	8	18.96	18.70	1	4,216	0.02%
2020/07/07	2	18.10	2	18.80	18.05	0	4,145	0.00%
2020/07/06	4	19.00	0	0.00	18.80	4	4,142	0.10%
2020/07/03	15	19.40	20	19.21	19.20	-5	4,183	-0.12%
2020/07/02	2	18.45	6	18.53	18.60	-4	4,055	-0.10%
2020/07/01	52	19.04	37	18.77	18.65	15	3,990	0.38%
2020/06/30	14	17.94	10	18.60	18.60	4	3,672	0.11%
2020/06/29	14	17.13	11	16.94	16.95	3	3,300	0.09%
2020/06/18	2	16.30	2	16.35	16.50	0	3,215	0.00%
2020/06/12	4	16.35	2	16.25	16.25	2	3,320	0.06%
2020/06/11	1	16.60	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	3	17.20	17.45	-3	3,377	-0.09%
2020/06/08	0	0.00	3	17.25	17.05	-3	3,396	-0.09%
2020/06/04	0	0.00	2	17.00	17.00	-2	3,470	-0.06%
2020/05/29	5	16.26	0	0.00	16.25	5	3,369	0.15%
2020/05/27	3	17.10	10	16.65	16.75	-7	3,387	-0.21%
2020/05/22	20	16.33	15	16.05	16.05	5	3,160	0.16%
2020/05/21	11	16.18	11	16.70	16.65	0	3,123	0.00%
2020/05/20	0	0.00	1	15.50	16.15	-1	2,953	-0.03%
2020/05/15	2	14.70	0	0.00	14.85	2	2,849	0.07%
2020/05/12	15	15.98	15	15.58	15.70	0	2,917	0.00%
2020/05/08	21	16.11	21	16.20	15.80	0	2,869	0.00%
2020/05/06	0	0.00	1	15.45	15.70	-1	2,807	-0.04%
2020/05/05	6	15.53	0	0.00	15.45	6	2,781	0.22%
2020/04/30	0	0.00	1	15.70	15.80	-1	2,776	-0.04%
2020/04/29	2	15.85	4	15.85	15.85	-2	2,673	-0.07%
2020/04/28	0	0.00	1	14.45	14.45	-1	2,607	-0.04%
2020/04/24	0	0.00	32	14.20	14.15	-32	2,632	-1.22%
2020/04/23	32	13.65	0	0.00	13.65	32	2,656	1.20%
2020/04/15	0	0.00	2	14.15	14.10	-2	2,565	-0.08%
2020/04/08	92	13.94	90	14.30	14.30	2	2,552	0.08%
2020/03/27	1	12.75	2	12.50	12.10	-1	2,434	-0.04%
2020/03/24	5	12.16	0	0.00	12.25	5	2,414	0.21%
2020/03/13	2	12.30	0	0.00	12.30	2	2,162	0.09%
2020/03/11	1	15.40	0	0.00	15.15	1	2,112	0.05%
2020/02/27	1	16.15	0	0.00	15.60	1	2,040	0.05%
2020/02/25	0	0.00	1	16.25	16.25	-1	2,029	-0.05%
2020/02/20	2	16.70	0	0.00	16.70	2	2,014	0.10%
2020/02/19	0	0.00	1	16.85	16.85	-1	2,026	-0.05%
2020/02/14	2	17.55	0	0.00	16.95	2	2,048	0.10%
2020/02/12	0	0.00	2	16.45	16.45	-2	2,017	-0.10%
2020/02/11	0	0.00	3	16.20	16.20	-3	2,032	-0.15%
2020/02/10	0	0.00	2	15.70	16.00	-2	2,042	-0.10%
2020/02/07	0	0.00	1	16.40	16.25	-1	2,085	-0.05%
2020/02/05	0	0.00	2	16.40	16.20	-2	2,033	-0.10%
2020/02/04	2	16.40	0	0.00	16.40	2	2,038	0.10%
2020/02/03	3	15.80	0	0.00	15.80	3	2,016	0.15%
2020/01/31	1	17.15	0	0.00	17.15	1	1,975	0.05%
2020/01/08	0	0.00	3	19.05	19.00	-3	1,974	-0.15%
2020/01/07	5	19.27	0	0.00	19.20	5	2,007	0.25%
2020/01/03	2	20.33	0	0.00	20.25	2	2,010	0.10%
2019/12/30	0	0.00	1	20.20	20.15	-1	1,901	-0.05%
2019/12/25	0	0.00	2	20.05	20.05	-2	1,924	-0.10%
2019/11/27	6	20.15	6	20.11	20.00	0	2,957	0.00%
2019/11/26	11	20.42	13	20.18	20.10	-2	2,957	-0.07%
2019/11/14	0	0.00	5	19.35	19.10	-5	3,300	-0.15%
2019/11/11	1	19.90	0	0.00	19.95	1	3,625	0.03%
2019/11/08	0	0.00	5	20.90	20.90	-5	3,779	-0.13%
2019/11/06	0	0.00	13	21.00	20.90	-13	4,211	-0.31%
2019/10/28	0	0.00	4	21.40	21.20	-4	5,075	-0.08%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	10	21.45	3	21.60	21.30	7	6,012	0.12%
2019/10/16	1	21.20	4	21.16	20.80	-3	7,262	-0.04%
2019/10/15	6	20.63	4	20.70	20.80	2	7,441	0.03%
2019/10/14	1	19.95	0	0.00	19.85	1	7,649	0.01%
2019/10/08	1	20.00	86	20.13	20.00	-85	8,301	-1.02%
2019/10/03	1	20.45	0	0.00	20.55	1	8,427	0.01%
2019/09/20	61	21.49	0	0.00	21.45	61	9,075	0.67%
2019/09/19	1	20.50	9	20.90	20.60	-8	9,015	-0.09%
2019/09/17	0	0.00	2	21.25	21.30	-2	9,031	-0.02%
2019/09/09	1	21.70	6	21.39	21.40	-5	9,323	-0.05%
2019/09/06	4	22.20	0	0.00	21.90	4	9,289	0.04%
2019/09/05	5	24.02	0	0.00	23.90	5	9,024	0.06%
2019/09/03	7	23.76	0	0.00	23.40	7	9,117	0.08%
2019/09/02	10	23.22	0	0.00	23.35	10	9,293	0.11%
2019/08/30	2	23.08	1	23.25	22.90	1	9,349	0.01%
2019/08/23	1	23.30	0	0.00	23.05	1	10,056	0.01%
2019/08/15	2	23.60	0	0.00	23.55	2	10,122	0.02%
2019/08/14	3	24.58	0	0.00	24.10	3	10,156	0.03%
2019/08/13	0	0.00	7	24.64	24.55	-7	10,196	-0.07%
2019/08/12	4	24.68	15	25.18	25.20	-11	10,248	-0.11%
2019/08/07	3	23.77	0	0.00	23.40	3	10,179	0.03%
2019/08/06	0	0.00	10	22.10	23.80	-10	10,275	-0.10%
2019/08/05	1	23.80	2	24.10	23.40	-1	10,442	-0.01%
2019/08/02	0	0.00	3	24.02	24.20	-3	10,482	-0.03%
2019/07/31	12	24.72	3	24.57	25.15	9	10,606	0.08%
2019/07/30	23	25.02	10	24.30	24.50	13	10,724	0.12%
2019/07/29	4	25.75	17	25.53	25.45	-13	10,701	-0.12%
2019/07/26	0	0.00	6	25.10	25.00	-6	10,917	-0.05%
2019/07/25	27	25.54	22	25.86	24.85	5	10,930	0.05%
2019/07/24	23	25.15	16	25.68	25.20	7	10,584	0.07%
2019/07/23	25	24.54	1	23.95	25.30	24	10,457	0.23%
2019/07/19	0	0.00	7	23.26	23.20	-7	10,781	-0.06%
2019/07/18	7	23.80	0	0.00	23.20	7	10,979	0.06%
2019/07/17	0	0.00	3	24.00	24.60	-3	11,513	-0.03%
2019/07/16	2	23.73	1	23.85	23.95	1	11,728	0.01%
2019/07/15	2	24.15	0	0.00	23.80	2	11,692	0.02%
2019/07/10	1	22.45	0	0.00	22.00	1	12,245	0.01%
2019/07/09	0	0.00	1	22.20	21.95	-1	12,431	-0.01%
2019/07/03	0	0.00	1	22.45	22.20	-1	12,998	-0.01%
2019/07/02	1	23.40	0	0.00	23.00	1	13,012	0.01%
2019/06/27	13	22.26	10	22.45	22.10	3	13,091	0.02%
2019/06/21	1	21.85	1	22.45	21.90	0	12,986	0.00%
2019/06/20	3	22.70	0	0.00	22.65	3	12,853	0.02%
2019/06/17	1	21.75	1	22.10	21.80	0	12,716	0.00%
2019/06/14	0	0.00	10	22.30	22.00	-10	12,645	-0.08%
2019/06/13	12	22.79	2	22.93	22.60	10	12,537	0.08%
2019/06/12	1	23.20	15	23.22	23.10	-14	12,451	-0.11%
2019/06/11	21	23.56	2	23.70	23.50	19	12,353	0.15%
2019/06/06	0	0.00	2	22.60	22.75	-2	11,932	-0.02%
2019/06/04	2	22.70	0	0.00	22.75	2	11,667	0.02%
2019/06/03	0	0.00	1	21.75	22.40	-1	11,335	-0.01%
2019/05/31	1	22.15	0	0.00	22.00	1	11,230	0.01%
2019/05/28	0	0.00	10	21.30	21.40	-10	10,807	-0.09%
2019/05/27	10	21.25	12	21.03	21.00	-2	10,773	-0.02%
2019/05/24	12	21.55	0	0.00	20.90	12	10,761	0.11%
2019/05/23	0	0.00	6	20.83	20.70	-6	10,643	-0.06%
2019/05/22	1	21.90	0	0.00	21.70	1	10,501	0.01%
2019/05/21	2	22.10	0	0.00	22.40	2	10,428	0.02%
2019/05/17	50	22.73	50	22.17	21.90	0	10,078	0.00%
2019/05/15	3	22.92	10	22.70	22.70	-7	9,560	-0.07%
2019/05/14	10	21.80	1	21.90	22.45	9	9,414	0.10%
2019/05/13	1	21.15	0	0.00	21.25	1	9,224	0.01%
2019/05/09	0	0.00	10	23.25	23.00	-10	8,785	-0.11%
2019/05/07	10	24.35	0	0.00	23.60	10	8,399	0.12%
2019/05/06	2	23.45	17	23.23	24.05	-15	8,129	-0.18%
2019/05/03	26	24.09	11	23.64	23.95	15	7,886	0.19%
2019/04/29	21	22.95	45	22.64	22.60	-24	7,013	-0.34%
2019/04/26	4	23.83	29	23.89	23.30	-25	6,700	-0.37%
2019/04/25	7	25.58	11	25.80	25.85	-4	6,242	-0.06%
2019/04/24	37	25.44	20	25.30	25.30	17	5,811	0.29%
2019/04/23	46	24.98	11	25.09	25.90	35	5,533	0.63%
2019/04/22	0	0.00	6	24.75	24.75	-6	4,816	-0.12%
2019/04/19	5	22.44	10	22.60	22.50	-5	4,435	-0.11%
2019/04/18	15	22.23	2	22.75	22.65	13	4,305	0.30%
2019/04/17	29	21.48	35	21.92	22.00	-6	3,889	-0.15%
2019/04/16	18	22.32	6	22.80	21.60	12	3,652	0.33%
2019/04/12	0	0.00	1	18.70	20.10	-1	2,737	-0.04%
2019/04/11	1	18.85	5	18.47	18.85	-4	2,404	-0.17%
2019/04/09	1	17.00	0	0.00	17.00	1	1,978	0.05%
2019/04/08	4	17.55	0	0.00	17.40	4	1,925	0.21%
2019/04/02	0	0.00	7	16.88	17.35	-7	1,646	-0.43%
2019/04/01	4	15.35	5	16.01	16.05	-1	1,341	-0.07%
2019/03/27	10	14.80	10	14.65	14.55	0	1,081	0.00%
2019/03/25	0	14.20	0	0.00	14.20	0	1,040	0.00%
2019/03/12	3	14.30	0	0.00	14.00	3	896	0.33%
2019/03/08	5	13.65	0	0.00	13.80	5	894	0.56%
2019/03/04	0	0.00	30	13.95	13.95	-30	887	-3.38%
2019/02/25	30	14.70	30	14.75	14.55	0	863	0.00%
2019/02/22	30	14.50	0	0.00	14.50	30	822	3.65%
2019/01/28	0	0.00	1	13.80	13.70	-1	710	-0.14%
2019/01/21	0	0.00	1	13.90	13.95	-1	699	-0.14%
2019/01/16	6	14.48	6	14.45	14.70	0	645	0.00%
2019/01/15	11	14.45	10	14.70	14.55	1	623	0.16%
2019/01/11	1	14.35	1	14.20	14.20	0	523	0.00%
2019/01/10	1	14.00	0	0.00	14.05	1	464	0.22%
2018/10/02	0	0.00	2	11.30	11.25	-2	411	-0.49%
2018/06/06	0	0.00	1	14.30	14.20	-1	510	-0.20%
2018/05/10	0	0.00	4	13.50	13.35	-4	526	-0.76%
2018/04/26	4	13.35	4	13.55	13.15	0	621	0.00%
2018/04/17	2	13.70	0	0.00	13.70	2	720	0.28%
2018/04/12	2	13.75	0	0.00	13.75	2	780	0.26%
2018/04/09	0	13.70	0	0.00	13.75	0	921	0.00%
2018/04/03	1	13.85	0	0.00	13.85	1	924	0.11%
2018/02/27	2	15.10	0	0.00	14.95	2	993	0.20%
2018/02/12	20	14.41	20	14.50	14.65	0	1,011	0.00%
2018/02/06	0	0.00	1	14.90	14.30	-1	1,002	-0.10%
2018/01/25	0	0.00	1	15.35	15.20	-1	918	-0.11%
2018/01/05	1	16.25	0	0.00	16.10	1	782	0.13%
2018/01/04	40	16.11	40	16.30	16.25	0	759	0.00%