合勤控 (3704)-元大-鳳中券商分點個股進出

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
41.50
漲跌
▲0.05
漲幅
+0.12%
成交量
1,296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:13:35(已收盤)

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

合勤控 (3704)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	41.33	0	0.00	41.45	3	4,059	0.07%
2024/04/26	3	40.95	0	0.00	40.95	3	4,057	0.07%
2024/04/25	1	41.20	2	41.30	40.85	-1	4,048	-0.02%
2024/04/24	2	42.15	0	0.00	42.15	2	4,034	0.05%
2024/04/23	3	41.50	0	0.00	41.70	3	4,040	0.07%
2024/04/22	2	42.10	3	40.95	41.05	-1	4,046	-0.02%
2024/04/19	0	0.00	5	40.75	41.60	-5	4,028	-0.12%
2024/04/18	0	0.00	1	42.35	42.30	-1	4,017	-0.02%
2024/04/17	12	43.40	5	43.30	43.25	7	3,999	0.18%
2024/04/16	0.1	44.45	0	0.00	43.30	0.1	3,978	0.00%
2024/04/15	1	45.00	0	0.00	45.00	1	3,975	0.03%
2024/04/11	2	46.22	0	0.00	45.80	2	3,955	0.05%
2024/04/10	5	46.95	1	46.60	46.60	4	3,956	0.10%
2024/04/09	0	0.00	5	47.20	47.15	-5	3,942	-0.13%
2024/04/08	6	47.76	1	47.70	47.60	5	3,932	0.13%
2024/04/03	2	46.45	1	47.60	47.60	1	3,890	0.03%
2024/04/02	3	46.83	7	46.74	46.70	-4	3,867	-0.10%
2024/04/01	3	47.40	0	0.00	47.00	3	3,867	0.08%
2024/03/29	13	47.34	1	47.75	46.65	12	3,756	0.32%
2024/03/28	13	49.43	5.5	49.03	48.00	7.5	3,645	0.21%
2024/03/27	2	48.78	5	48.99	49.35	-3	3,444	-0.09%
2024/03/26	1	46.10	0	0.00	46.05	1	3,353	0.03%
2024/03/25	4.5	47.89	1	48.45	47.60	3.5	3,316	0.11%
2024/03/22	10	50.15	5	50.70	49.70	5	3,287	0.15%
2024/03/21	3.2	50.03	13	50.52	50.10	-9.8	3,078	-0.32%
2024/03/20	1	49.70	1	49.25	48.05	0	2,792	0.00%
2024/03/19	1	47.50	0	0.00	47.45	1	2,750	0.04%
2024/03/18	1	46.25	1	47.35	47.65	0	2,876	0.00%
2024/03/15	0	0.00	1	47.05	47.30	-1	2,880	-0.03%
2024/03/14	1.2	48.30	1	48.80	47.70	0.2	2,908	0.01%
2024/03/13	0.3	47.94	4.2	47.09	48.00	-4	2,830	-0.14%
2024/03/12	3	45.82	1	46.20	46.70	2	2,769	0.07%
2024/03/08	0	0.00	0.5	44.25	44.45	-0.5	2,836	-0.02%
2024/03/07	0	0.00	5	44.99	44.80	-5	2,953	-0.17%
2024/03/06	1	45.50	2	45.63	45.45	-1	3,252	-0.03%
2024/03/05	0	0.00	1	46.30	46.30	-1	3,515	-0.03%
2024/03/04	4	46.65	0	0.00	46.40	4	3,660	0.11%
2024/02/29	0	0.00	1	44.80	45.00	-1	3,766	-0.03%
2024/02/27	1.7	45.16	0.2	45.25	45.10	1.5	3,904	0.04%
2024/02/26	1.2	46.31	1	46.25	46.25	0.2	3,920	0.01%
2024/02/23	1	46.05	0	0.00	46.05	1	3,947	0.03%
2024/02/21	1	46.65	20	46.99	46.50	-19	4,000	-0.47%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	0	0.00	28	46.54	47.00	-28	3,987	-0.70%
2024/02/16	18.4	43.58	14	44.70	44.70	4.4	3,988	0.11%
2024/02/15	0	0.00	2	45.85	46.30	-2	3,936	-0.05%
2024/02/05	1	46.05	0	0.00	46.05	1	3,947	0.03%
2024/02/02	1	46.80	0	0.00	46.65	1	4,004	0.02%
2024/02/01	4	46.98	0	0.00	47.10	4	4,120	0.10%
2024/01/31	7.1	48.03	0	0.00	47.75	7.1	4,120	0.17%
2024/01/30	1.2	48.72	2	49.05	48.50	-0.9	4,274	-0.02%
2024/01/26	2	48.40	0	0.00	48.00	2	4,515	0.04%
2024/01/24	2	49.53	1.1	49.29	49.25	0.9	5,089	0.02%
2024/01/23	0	0.00	3.1	50.00	49.95	-3.1	5,438	-0.06%
2024/01/22	0	0.00	1	49.90	49.40	-1	5,630	-0.02%
2024/01/19	6	48.35	0	0.00	48.75	6	5,996	0.10%
2024/01/18	1	48.10	1.5	48.13	48.10	-0.5	6,275	-0.01%
2024/01/17	10	49.40	0	0.00	48.75	10	6,878	0.15%
2024/01/16	1	48.60	1	49.05	49.10	0	7,088	0.00%
2024/01/15	3.2	48.52	1	48.95	49.00	2.2	7,196	0.03%
2024/01/12	2	48.58	1	48.00	48.00	1	7,356	0.01%
2024/01/11	1	48.35	1	49.05	48.90	0	7,666	0.00%
2024/01/09	0	0.00	2	48.30	48.25	-2	8,045	-0.02%
2024/01/08	2	49.00	0	0.00	49.00	2	8,052	0.02%
2024/01/03	0	0.00	2	50.00	49.80	-2	8,103	-0.02%
2024/01/02	6	50.50	0	0.00	50.40	6	8,119	0.07%
2023/12/29	1	50.50	2	50.70	50.80	-1	8,197	-0.01%
2023/12/28	0	0.00	4	50.60	50.50	-4	8,219	-0.05%
2023/12/27	5	50.80	0	0.00	50.70	5	8,249	0.06%
2023/12/26	4	50.50	0	0.00	50.80	4	8,283	0.05%
2023/12/25	26	50.71	1	50.90	50.30	25	8,371	0.30%
2023/12/22	1	50.60	1	50.70	50.50	0	8,438	0.00%
2023/12/21	7.5	50.58	0	0.00	50.50	7.5	8,439	0.09%
2023/12/20	20	51.80	1	53.00	52.00	19	8,398	0.23%
2023/12/19	4	51.13	4	50.90	50.90	0	8,363	0.00%
2023/12/18	0	0.00	0.2	54.40	52.70	-0.2	8,309	0.00%
2023/12/15	0.2	53.80	0	0.00	53.10	0.2	8,299	0.00%
2023/12/14	5	54.60	8.1	53.98	54.50	-3.1	8,327	-0.04%
2023/12/13	10	54.52	119	54.37	54.50	-109	8,395	-1.30%	大賣/鉅額交易
2023/12/12	1	54.00	0.1	53.80	52.70	1	8,449	0.01%
2023/12/11	2	53.70	3	53.83	53.50	-1	8,671	-0.01%
2023/12/08	0	0.00	1	52.10	51.80	-1	8,948	-0.01%
2023/12/07	4	52.70	2	52.10	51.90	2	9,357	0.02%
2023/12/06	16	53.80	12	53.68	52.80	4	9,495	0.04%
2023/12/05	2	53.25	0	0.00	53.50	2	9,723	0.02%
2023/12/04	6	54.18	1	54.70	54.00	5	10,200	0.05%
2023/12/01	8	54.08	1	54.60	53.90	7	10,257	0.07%
2023/11/30	1	53.50	8	55.41	56.00	-7	10,021	-0.07%
2023/11/29	1	53.00	6	53.80	54.10	-5	9,771	-0.05%
2023/11/28	103	52.14	2	52.50	52.50	101	9,621	1.05%	大買/鉅額交易
2023/11/27	4	51.50	1	51.60	51.60	3	9,608	0.03%
2023/11/24	0	0.00	11	52.00	52.40	-11	9,529	-0.12%
2023/11/22	2	50.50	0	0.00	50.90	2	9,409	0.02%
2023/11/20	0	0.00	3	50.37	50.90	-3	9,467	-0.03%
2023/11/17	1	49.95	0	0.00	49.95	1	9,524	0.01%
2023/11/16	4	49.53	5	49.72	49.55	-1	9,555	-0.01%
2023/11/15	4	50.15	4	50.64	49.75	0	9,636	0.00%
2023/11/14	1	50.20	5	50.10	50.40	-4	9,847	-0.04%
2023/11/13	2	49.18	0	0.00	49.05	2	9,868	0.02%
2023/11/10	6	48.85	0	0.00	49.00	6	9,861	0.06%
2023/11/09	9	50.03	6.2	49.88	49.65	2.8	9,814	0.03%
2023/11/08	1	51.90	1	51.90	51.90	0	9,719	0.00%
2023/11/07	11	51.95	13.4	52.11	51.80	-2.4	9,737	-0.02%
2023/11/06	12	54.32	2	55.10	53.50	10	9,628	0.10%
2023/11/03	2	54.00	1	55.30	54.20	1	9,586	0.01%
2023/11/02	18	54.69	22	55.12	54.50	-4	9,547	-0.04%
2023/11/01	14	54.28	11	53.96	53.60	3	9,320	0.03%
2023/10/31	19	55.52	11	54.98	54.60	8	9,116	0.09%
2023/10/30	8	54.13	9	54.77	54.50	-1	8,906	-0.01%
2023/10/27	6	53.45	19	54.42	54.20	-13	8,926	-0.15%
2023/10/26	22	53.45	24	53.38	53.20	-2	8,793	-0.02%
2023/10/25	17.2	54.47	24.5	54.06	53.80	-7.3	8,600	-0.08%
2023/10/24	6	51.90	5	51.53	52.30	1	8,070	0.01%
2023/10/23	2	50.15	0	0.00	49.70	2	7,970	0.03%
2023/10/20	8	51.01	0	0.00	51.10	8	7,969	0.10%
2023/10/19	22	50.84	47	50.75	51.70	-25	7,973	-0.31%
2023/10/18	25	48.83	12	48.92	49.15	13	7,759	0.17%
2023/10/17	12	48.52	8	48.57	47.80	4	7,642	0.05%
2023/10/13	0	47.50	1	47.10	46.90	-1	8,279	-0.01%
2023/10/12	3	48.07	2	48.43	47.70	1	8,758	0.01%
2023/10/11	2.4	48.38	0	0.00	48.00	2.4	9,279	0.03%
2023/10/06	1	49.10	0	0.00	49.10	1	9,802	0.01%
2023/10/05	0	0.00	3	50.12	50.10	-3	10,094	-0.03%
2023/10/04	1	48.30	0	0.00	48.30	1	10,295	0.01%
2023/10/03	2	49.65	0	0.00	49.00	2	10,417	0.02%
2023/10/02	0	0.00	2	50.60	50.50	-2	10,622	-0.02%
2023/09/28	2	50.00	3	50.13	50.00	-1	10,858	-0.01%
2023/09/27	11	49.29	10.1	48.65	48.40	0.9	11,149	0.01%
2023/09/26	1.1	50.42	1	50.70	50.10	0.1	11,794	0.00%
2023/09/25	5	51.40	5	50.90	50.70	0	12,374	0.00%
2023/09/21	1.4	49.52	2	49.48	49.20	-0.7	13,266	0.00%
2023/09/20	3.7	50.70	3	50.10	50.20	0.7	13,266	0.01%
2023/09/19	1.2	51.86	4.1	51.73	51.00	-2.9	13,223	-0.02%
2023/09/18	0.1	51.80	9	51.73	51.70	-8.9	13,148	-0.07%
2023/09/15	3.3	52.95	17.3	53.33	52.80	-14	12,973	-0.11%
2023/09/14	11	54.71	10.1	55.25	54.50	0.9	12,763	0.01%
2023/09/13	27.1	54.95	13.6	54.28	54.50	13.5	12,510	0.11%
2023/09/12	22.1	54.01	13.2	54.42	55.50	8.9	12,206	0.07%
2023/09/11	11.4	51.94	9	52.37	51.80	2.4	11,812	0.02%
2023/09/08	24.3	52.28	18.1	52.01	52.20	6.2	11,697	0.05%
2023/09/07	36.1	52.41	31	52.55	52.00	5.1	11,481	0.04%
2023/09/06	8.1	50.13	2	49.55	50.30	6.1	10,955	0.06%
2023/09/05	0	0.00	4	48.39	48.15	-4	10,788	-0.04%
2023/09/01	1	47.10	1	47.10	46.95	0	10,780	0.00%
2023/08/31	1	47.15	2.1	47.19	47.40	-1.1	10,798	-0.01%
2023/08/30	1	46.90	1	46.70	46.80	0	10,810	0.00%
2023/08/29	2.1	46.62	0	0.00	46.65	2.1	10,861	0.02%
2023/08/28	1	45.70	4	45.96	45.85	-3	10,939	-0.03%
2023/08/25	1	47.15	0	0.00	47.05	1	11,119	0.01%
2023/08/24	3	48.42	5	48.83	48.80	-2	11,390	-0.02%
2023/08/23	4	48.80	0	0.00	48.25	4	11,415	0.04%
2023/08/22	3.2	48.29	3	47.97	47.90	0.2	11,388	0.00%
2023/08/21	0	0.00	10	47.24	46.95	-10	11,404	-0.09%
2023/08/18	20.1	49.51	3	47.15	46.80	17.1	11,447	0.15%
2023/08/17	1	51.90	7	51.79	52.00	-6	11,238	-0.05%
2023/08/15	5	49.55	0	0.00	49.85	5	11,257	0.04%
2023/08/11	1	49.80	0	0.00	50.00	1	11,680	0.01%
2023/08/10	0	0.00	1	50.90	50.40	-1	11,659	-0.01%
2023/08/09	0	0.00	1	51.80	51.80	-1	11,666	-0.01%
2023/08/08	3	51.40	1	51.60	51.60	2	11,701	0.02%
2023/08/07	0	0.00	1	50.00	51.10	-1	11,727	-0.01%
2023/08/04	2	50.25	3	50.43	50.70	-1	11,766	-0.01%
2023/08/02	2	51.90	3	52.27	51.50	-1	11,735	-0.01%
2023/08/01	5	55.26	3	55.00	53.00	2	11,710	0.02%
2023/07/31	9	54.99	7	55.03	54.00	2	11,505	0.02%
2023/07/28	7	53.60	4	53.50	53.50	3	11,278	0.03%
2023/07/27	1	54.90	2	55.80	54.40	-1	11,219	-0.01%
2023/07/26	3	55.53	6.4	55.28	54.80	-3.4	11,207	-0.03%
2023/07/25	7	56.39	5	56.24	55.80	2	11,333	0.02%
2023/07/24	1	58.00	0	0.00	56.70	1	11,244	0.01%
2023/07/21	1	58.00	1	57.60	57.60	0	11,102	0.00%
2023/07/20	6	59.65	1	58.80	59.10	5	11,050	0.05%
2023/07/19	4	62.80	9	59.91	59.30	-5	10,975	-0.05%
2023/07/18	10	66.80	15	62.47	62.00	-5	10,892	-0.05%
2023/07/17	21	64.48	21.1	64.45	65.70	-0.1	10,605	0.00%
2023/07/14	35.2	60.29	32.1	59.94	61.80	3.1	10,948	0.03%
2023/07/13	44	57.85	44.2	58.28	57.30	-0.2	10,666	0.00%
2023/07/12	13	55.46	8	54.89	55.00	5	10,168	0.05%
2023/07/11	12	55.77	24	55.44	55.70	-12	9,857	-0.12%
2023/07/10	7	53.23	8	53.98	53.80	-1	9,630	-0.01%
2023/07/07	1	55.60	5	54.20	54.10	-4	9,521	-0.04%
2023/07/06	2	55.70	0.3	55.98	55.70	1.7	9,299	0.02%
2023/07/05	10.7	54.81	21.1	54.95	54.70	-10.4	9,021	-0.12%
2023/07/04	30.1	53.02	32.8	52.62	53.60	-2.7	8,640	-0.03%
2023/07/03	35	48.49	69.2	49.85	51.10	-34.2	7,928	-0.43%
2023/06/30	21	44.91	44	46.70	46.50	-23	7,340	-0.31%
2023/06/29	17	43.56	38.1	43.41	43.30	-21.1	6,640	-0.32%
2023/06/28	13	41.49	13	41.91	41.40	0	6,404	0.00%
2023/06/27	3	40.90	6	40.50	40.35	-3	6,381	-0.05%
2023/06/26	0	0.00	7	41.20	41.05	-7	6,429	-0.11%
2023/06/21	1	41.65	1	41.65	41.70	0	6,468	0.00%
2023/06/20	4	41.50	1	42.10	41.40	3	6,494	0.05%
2023/06/19	7	42.84	20	43.05	42.25	-13	6,502	-0.20%
2023/06/16	0	0.00	18	42.66	43.00	-18	6,511	-0.28%
2023/06/15	10	42.61	3	42.48	42.45	7	6,480	0.11%
2023/06/14	14	42.33	1	42.25	42.70	13	6,485	0.20%
2023/06/13	3	41.63	4	41.44	41.55	-1	6,601	-0.02%
2023/06/09	5	41.98	6	41.82	42.10	-1	6,687	-0.01%
2023/06/08	5	42.35	1.1	41.61	41.50	3.9	6,758	0.06%
2023/06/07	4	42.73	12	42.18	42.30	-8	6,742	-0.12%
2023/06/06	2	42.70	0	0.00	42.65	2	6,759	0.03%
2023/06/05	2	43.75	1	43.70	43.40	1	6,761	0.01%
2023/06/02	2.1	43.51	4	43.39	43.05	-1.9	6,782	-0.03%
2023/06/01	17	43.78	9	43.48	43.55	8	6,780	0.12%
2023/05/31	34	44.90	1	44.50	44.50	33	6,732	0.49%
2023/05/30	28	44.73	7	44.61	45.20	21	6,569	0.32%
2023/05/29	5	43.57	1	43.85	43.85	4	6,305	0.06%
2023/05/26	1	42.70	9	42.92	42.20	-8	6,247	-0.13%
2023/05/25	21	43.48	5	43.35	43.25	16	6,220	0.26%
2023/05/24	13	43.66	3	42.98	43.85	10	6,208	0.16%
2023/05/23	1	43.10	3	43.07	42.85	-2	6,152	-0.03%
2023/05/22	2	42.70	0	0.00	42.70	2	6,191	0.03%
2023/05/19	3	42.18	6	42.33	41.90	-3	6,263	-0.05%
2023/05/18	23.1	43.28	15	43.32	42.95	8.1	6,295	0.13%
2023/05/17	15	42.27	1	42.95	42.95	14	6,108	0.23%
2023/05/15	0	0.00	2	40.90	40.80	-2	6,372	-0.03%
2023/05/12	3	40.07	2	40.85	41.35	1	6,350	0.02%
2023/05/11	1	39.80	2	39.80	39.25	-1	6,319	-0.02%
2023/05/09	0.1	40.50	9	39.90	39.90	-8.9	6,282	-0.14%
2023/05/08	2	41.43	1	41.35	41.30	1	6,264	0.02%
2023/05/05	1	40.35	0	0.00	40.35	1	6,243	0.02%
2023/05/02	0	0.00	1	41.55	41.30	-1	6,903	-0.01%
2023/04/28	13.1	41.10	11	41.14	41.25	2.1	6,910	0.03%
2023/04/27	1	40.05	1	39.60	39.65	0	6,696	0.00%
2023/04/26	0	0.00	1	39.50	39.50	-1	6,751	-0.01%
2023/04/25	1	40.45	16	39.73	39.50	-15	6,822	-0.22%
2023/04/24	4	40.86	6	40.58	40.40	-2	6,932	-0.03%
2023/04/21	11	41.20	1	40.55	40.20	10	7,310	0.14%
2023/04/20	31	43.77	7	43.26	42.85	24	7,429	0.32%
2023/04/19	37	44.67	42.1	45.45	45.40	-5	7,285	-0.07%
2023/04/18	3.1	42.24	9.9	42.96	43.90	-6.9	6,706	-0.10%
2023/04/17	6	39.91	0	39.25	39.95	6	6,806	0.09%
2023/04/14	2	38.85	4	38.88	38.80	-2	7,088	-0.03%
2023/04/13	4	39.04	0	0.00	39.00	4	7,168	0.06%
2023/04/12	5	38.60	1	38.70	38.65	4	7,161	0.06%
2023/04/11	4	37.84	1	37.85	37.75	3	7,120	0.04%
2023/03/31	1	37.05	1	37.05	37.15	0	7,204	0.00%
2023/03/30	3	36.95	0	0.00	37.15	3	7,269	0.04%
2023/03/29	0	36.80	0	0.00	36.70	0	7,380	0.00%
2023/03/28	0	0.00	0.9	36.65	36.55	-0.9	7,547	-0.01%
2023/03/27	3	37.60	2	36.80	37.35	1	7,572	0.01%
2023/03/23	3	36.62	1	36.60	36.60	2	7,621	0.03%
2023/03/22	3	36.72	4.2	36.69	36.70	-1.2	7,627	-0.02%
2023/03/21	2	36.63	0	0.00	36.55	2	7,630	0.03%
2023/03/20	4	37.14	3	36.98	36.85	1	7,604	0.01%
2023/03/17	1	37.85	2	37.55	37.55	-1	7,583	-0.01%
2023/03/16	5	37.31	7	37.45	37.00	-2	7,551	-0.03%
2023/03/15	5	40.20	2	39.75	39.60	3	7,418	0.04%
2023/03/14	21	40.24	20	39.88	39.85	1	7,401	0.01%
2023/03/13	70	41.23	72	41.29	41.45	-2	7,325	-0.03%
2023/03/10	1.2	40.38	0	0.00	40.40	1.2	7,281	0.02%
2023/03/09	0	0.00	1	41.30	41.00	-1	7,308	-0.01%
2023/03/08	3	41.22	6	41.21	41.45	-3	7,399	-0.04%
2023/03/07	0	0.00	8	40.95	41.10	-8	7,709	-0.10%
2023/03/06	6.2	40.68	5.1	40.50	40.55	1.1	7,721	0.01%
2023/03/03	0	0.00	22	40.14	40.10	-22	7,850	-0.28%
2023/03/02	5	40.16	8	40.20	40.20	-3	7,791	-0.04%
2023/03/01	4	39.81	3	39.83	39.70	1	7,732	0.01%
2023/02/24	1	39.35	0	0.00	39.15	1	7,673	0.01%
2023/02/22	0	0.00	9	38.70	38.90	-9	7,635	-0.12%
2023/02/21	1	40.00	1.1	40.00	39.60	-0.1	7,611	0.00%
2023/02/20	6	40.32	0	0.00	40.40	6	7,538	0.08%
2023/02/17	2	39.75	1	40.10	39.80	1	7,470	0.01%
2023/02/16	1	40.35	3	40.05	40.10	-2	7,411	-0.03%
2023/02/15	2	39.43	3	39.58	39.60	-1	7,402	-0.01%
2023/02/14	6.1	39.85	7	39.49	39.20	-0.9	7,415	-0.01%
2023/02/13	12	39.33	8	39.56	39.85	4	7,365	0.05%
2023/02/10	7	38.10	3	38.65	38.00	4	7,052	0.06%
2023/02/08	0	0.00	4	38.80	38.85	-4	6,908	-0.06%
2023/02/07	2	38.03	4.6	38.34	38.50	-2.6	6,809	-0.04%
2023/02/06	3	37.45	7	37.45	37.45	-4	6,746	-0.06%
2023/02/03	5	38.40	1	38.50	38.20	4	6,678	0.06%
2023/02/02	16.2	39.42	15.3	39.14	38.40	0.9	6,569	0.01%
2023/02/01	17	38.01	11	37.98	38.20	6	6,158	0.10%
2023/01/31	2	36.35	2	36.58	36.80	0	5,866	0.00%
2023/01/30	1	35.30	9	36.21	36.50	-8	5,826	-0.14%
2023/01/17	0	0.00	1	35.00	35.00	-1	5,750	-0.02%
2023/01/16	2	35.18	7	35.01	35.00	-5	5,719	-0.09%
2023/01/13	3	36.33	5	36.12	35.80	-2	5,644	-0.04%
2023/01/12	8	36.34	7	36.43	36.80	1	5,549	0.02%
2023/01/11	7	37.24	2	36.55	36.15	5	5,374	0.09%
2023/01/10	82	38.05	84	38.33	39.00	-2	4,943	-0.04%
2023/01/06	18	37.47	15.6	36.91	36.90	2.4	4,523	0.05%
2023/01/05	14.3	38.14	10	37.89	37.85	4.3	4,255	0.10%
2023/01/04	2	36.38	3	36.70	38.15	-1	3,886	-0.03%
2023/01/03	10	35.00	10	35.18	34.70	0	3,545	0.00%
2022/12/30	1	34.10	3	34.12	34.90	-2	3,462	-0.06%
2022/12/29	2	33.43	0	0.00	33.70	2	3,415	0.06%
2022/12/28	1	33.50	0	0.00	33.35	1	3,426	0.03%
2022/12/27	2	34.40	3	34.58	34.60	-1	3,378	-0.03%
2022/12/26	1	33.60	1	34.00	33.95	0	3,333	0.00%
2022/12/23	2	33.98	3	34.05	33.85	-1	3,324	-0.03%
2022/12/22	6	34.58	2	34.75	34.65	4	3,365	0.12%
2022/12/21	13.7	33.70	18	34.22	34.55	-4.3	3,342	-0.13%
2022/12/20	1	33.45	1	34.85	33.75	0	3,242	0.00%
2022/12/19	4	34.25	0	0.00	32.90	4	3,099	0.13%
2022/12/16	0	0.00	1	33.95	33.75	-1	3,065	-0.03%
2022/12/15	1	33.65	1	33.20	33.25	0	3,035	0.00%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/12	0	0.00	1.8	31.77	32.55	-1.8	2,978	-0.06%
2022/12/09	1	31.90	6.1	31.94	31.80	-5.1	2,973	-0.17%
2022/12/08	2	31.45	0	0.00	31.80	2	2,969	0.07%
2022/12/07	1	31.55	0	0.00	31.45	1	2,955	0.03%
2022/12/06	2	32.88	0	0.00	32.35	2	2,913	0.07%
2022/12/02	1	33.35	0	0.00	32.65	1	2,848	0.04%
2022/12/01	3	32.82	1	32.90	32.65	2	2,817	0.07%
2022/11/29	39	35.46	44.9	35.09	33.85	-5.9	2,614	-0.23%
2022/11/28	1	32.90	1	32.65	33.80	0	2,280	0.00%
2022/11/25	6	33.44	1	33.55	33.55	5	2,214	0.23%
2022/11/23	1	31.95	2	32.03	31.75	-1	2,080	-0.05%
2022/11/22	1	32.05	0	0.00	32.05	1	2,106	0.05%
2022/11/21	0.6	31.85	0	0.00	31.90	0.6	2,123	0.03%
2022/11/16	0	0.00	0.9	31.70	31.75	-0.9	2,118	-0.04%
2022/11/11	2	31.80	9	31.97	32.30	-7	2,325	-0.30%
2022/11/10	12	31.51	7	31.66	31.55	5	2,427	0.21%
2022/11/09	4	30.82	3.7	30.55	30.80	0.3	2,382	0.01%
2022/11/02	0.2	26.65	1	26.35	26.60	-0.8	2,543	-0.03%
2022/10/31	1	25.80	0	0.00	25.65	1	2,911	0.03%
2022/10/28	0	0.00	1	25.55	25.30	-1	2,938	-0.03%
2022/10/27	1	26.05	0	0.00	26.15	1	2,984	0.03%
2022/10/25	0	0.00	2	26.75	26.35	-2	3,038	-0.07%
2022/10/18	0.2	27.10	1	27.40	27.15	-0.8	3,296	-0.02%
2022/10/14	1	26.85	0	0.00	26.85	1	3,419	0.03%
2022/10/13	0	0.00	1	25.15	25.40	-1	3,405	-0.03%
2022/10/12	0.3	26.05	0	0.00	25.85	0.3	3,423	0.01%
2022/10/11	0.1	26.10	0	0.00	26.05	0.1	3,443	0.00%
2022/09/28	0	0.00	1	25.10	24.20	-1	3,449	-0.03%
2022/09/27	1	26.20	0	0.00	26.20	1	3,484	0.03%
2022/09/26	0	0.00	1	26.60	26.20	-1	3,488	-0.03%
2022/09/23	2	28.48	0	0.00	28.00	2	3,518	0.06%
2022/09/21	1	29.50	1	29.10	29.15	0	3,516	0.00%
2022/09/19	0	0.00	1	30.30	30.30	-1	3,437	-0.03%
2022/09/16	1	30.50	0	0.00	30.55	1	3,389	0.03%
2022/09/15	0	0.00	2	30.50	30.25	-2	3,375	-0.06%
2022/09/14	2	30.05	1	29.90	30.60	1	3,346	0.03%
2022/09/13	1	30.75	1	30.55	30.25	0	3,330	0.00%
2022/09/12	0	0.00	2	29.40	30.05	-2	3,279	-0.06%
2022/09/08	1	28.00	0	0.00	28.65	1	3,216	0.03%
2022/09/07	0	0.00	2	27.63	27.75	-2	3,230	-0.06%
2022/09/06	3	27.73	1	27.65	27.70	2	3,233	0.06%
2022/09/05	0	0.00	1	28.20	27.40	-1	3,233	-0.03%
2022/09/02	1	27.90	0	0.00	27.80	1	3,239	0.03%
2022/08/26	0	0.00	1	28.65	28.65	-1	3,401	-0.03%
2022/08/25	1	28.60	1	28.50	28.55	0	3,386	0.00%
2022/08/23	1	28.90	1	28.75	28.70	0	3,354	0.00%
2022/08/19	2	29.55	1	29.35	29.60	1	3,326	0.03%
2022/08/18	6	29.04	2	28.80	29.10	4	3,278	0.12%
2022/08/17	1	28.95	1	29.30	28.90	0	3,247	0.00%
2022/08/16	1	29.05	0	0.00	28.90	1	3,224	0.03%
2022/08/15	1	28.55	0	0.00	28.60	1	3,200	0.03%
2022/08/12	0	0.00	2	29.05	29.05	-2	3,161	-0.06%
2022/08/11	2	29.18	2	28.88	29.15	0	3,145	0.00%
2022/08/10	2	28.88	2	28.80	28.95	0	3,098	0.00%
2022/08/09	6	29.50	11	28.99	28.60	-5	3,034	-0.16%
2022/08/08	35	32.58	44	32.02	31.55	-9	2,837	-0.32%
2022/08/05	2	31.30	1	31.25	31.15	1	2,609	0.04%
2022/08/04	2	31.30	1	31.35	31.35	1	2,596	0.04%
2022/08/03	1	31.45	0	0.00	30.70	1	2,596	0.04%
2022/08/02	2	31.40	19	30.90	31.05	-17	2,562	-0.66%
2022/08/01	1	30.95	0	0.00	30.90	1	2,503	0.04%
2022/07/29	2	30.85	6	30.98	31.05	-4	2,557	-0.16%
2022/07/28	17	31.66	5	31.13	30.80	12	2,583	0.46%
2022/07/27	21	31.51	26	31.30	31.55	-5	2,420	-0.21%
2022/07/26	1	29.90	1	29.85	29.95	0	2,296	0.00%
2022/07/25	2	30.05	0	0.00	30.00	2	2,285	0.09%
2022/07/21	6	29.45	6	28.95	29.40	0	2,289	0.00%
2022/07/20	5	29.10	6	29.10	29.30	-1	2,296	-0.04%
2022/07/19	7	29.01	1	28.80	28.80	6	2,283	0.26%
2022/07/18	1	28.35	1	28.65	28.50	0	2,348	0.00%
2022/07/14	2	26.50	0	0.00	27.25	2	2,335	0.09%
2022/07/13	1	27.15	1	26.45	26.15	0	2,298	0.00%
2022/07/11	1	26.25	0	0.00	26.60	1	2,182	0.05%
2022/07/07	1	23.95	1	24.85	25.25	0	2,166	0.00%
2022/07/05	3	24.50	0	0.00	23.70	3	2,173	0.14%
2022/06/27	1	28.25	0	0.00	28.20	1	2,134	0.05%
2022/06/23	0	0.00	10	27.20	27.30	-10	2,147	-0.47%
2022/06/20	0	0.00	1	26.20	25.85	-1	2,193	-0.05%
2022/06/17	2	26.80	0	0.00	27.65	2	2,183	0.09%
2022/06/13	0	0.00	1	27.10	27.00	-1	2,219	-0.05%
2022/06/09	10	29.06	9	28.81	28.80	1	2,242	0.04%
2022/06/08	0	0.00	1	29.20	29.40	-1	2,176	-0.05%
2022/06/02	0	0.00	2	27.80	27.65	-2	2,115	-0.09%
2022/06/01	2	27.95	0	0.00	27.80	2	2,160	0.09%
2022/05/25	0	0.00	2	27.00	27.10	-2	2,248	-0.09%
2022/05/24	0	0.00	2	27.10	26.65	-2	2,302	-0.09%
2022/05/23	0	0.00	2	27.30	27.10	-2	2,370	-0.08%
2022/05/20	2	27.18	0	0.00	27.35	2	2,421	0.08%
2022/05/13	4	25.75	0	0.00	25.90	4	2,675	0.15%
2022/05/12	1	26.00	0	0.00	25.35	1	2,734	0.04%
2022/05/11	0	0.00	4	26.45	26.50	-4	2,736	-0.15%
2022/05/10	3	28.48	0	0.00	28.50	3	2,712	0.11%
2022/05/09	0	0.00	3	29.05	28.60	-3	2,767	-0.11%
2022/05/06	0	0.00	2	30.58	30.40	-2	2,848	-0.07%
2022/05/05	0	0.00	5	30.60	30.40	-5	2,806	-0.18%
2022/05/04	1	29.65	1	29.35	29.75	0	2,735	0.00%
2022/05/03	6	29.41	0	0.00	29.25	6	2,730	0.22%
2022/04/29	0	0.00	1	29.00	28.50	-1	2,722	-0.04%
2022/04/28	3	28.38	1	28.30	28.30	2	2,793	0.07%
2022/04/27	0	0.00	3	28.45	27.90	-3	2,779	-0.11%
2022/04/26	3	29.25	0	0.00	29.10	3	2,755	0.11%
2022/04/25	0	30.50	0	0.00	29.00	0	2,756	0.00%
2022/04/22	0	30.60	0	0.00	31.10	0	2,748	0.00%
2022/04/21	12	30.32	4	29.69	30.30	8	2,660	0.30%
2022/04/19	2	28.35	0	0.00	28.40	2	2,674	0.07%
2022/04/13	0	0.00	1	29.90	29.85	-1	2,970	-0.03%
2022/04/12	1	29.40	0	0.00	29.50	1	3,033	0.03%
2022/04/11	1	28.80	7	29.13	28.50	-6	3,066	-0.20%
2022/04/08	1	30.55	0	0.00	30.35	1	3,096	0.03%
2022/04/07	1	30.80	5	30.77	30.80	-4	3,211	-0.12%
2022/04/06	1	30.65	0	0.00	30.75	1	3,561	0.03%
2022/03/30	3	30.50	0	0.00	30.60	3	3,839	0.08%
2022/03/29	0	0.00	1	30.05	30.00	-1	3,889	-0.03%
2022/03/28	0	0.00	5	29.79	29.80	-5	3,961	-0.13%
2022/03/25	8	30.33	2	30.65	30.55	6	4,065	0.15%
2022/03/23	2	29.65	1	29.65	29.65	1	4,743	0.02%
2022/03/22	2	29.58	4	29.33	29.60	-2	5,160	-0.04%
2022/03/18	3	29.02	2	28.95	29.15	1	6,652	0.02%
2022/03/17	3	29.05	0	0.00	29.25	3	7,471	0.04%
2022/03/16	2	29.00	1	28.95	28.80	1	7,739	0.01%
2022/03/15	0	0.00	3	29.62	29.20	-3	7,791	-0.04%
2022/03/10	1	30.70	0	0.00	30.70	1	7,923	0.01%
2022/03/09	2	30.00	6	29.80	30.05	-4	7,954	-0.05%
2022/03/04	0	0.00	2	31.60	31.55	-2	8,787	-0.02%
2022/03/01	1	32.60	0	0.00	32.55	1	9,222	0.01%
2022/02/25	0	0.00	1	32.35	31.95	-1	9,310	-0.01%
2022/02/23	2	33.90	1	33.55	33.55	1	9,934	0.01%
2022/02/22	0	0.00	2	33.45	33.00	-2	9,963	-0.02%
2022/02/21	0	0.00	1	33.70	33.70	-1	10,033	-0.01%
2022/02/18	3	34.10	0	34.00	34.20	3	10,244	0.03%
2022/02/17	6	34.46	1	33.80	33.70	5	10,601	0.05%
2022/02/16	3	33.68	1	33.45	33.65	2	10,905	0.02%
2022/02/15	1	33.20	32	33.32	33.20	-31	11,053	-0.28%
2022/02/14	0	0.00	3	32.58	32.75	-3	11,359	-0.03%
2022/02/11	0	0.00	2	32.85	32.95	-2	11,444	-0.02%
2022/02/10	0	0.00	2	32.70	33.00	-2	11,618	-0.02%
2022/02/09	3	32.60	6	32.49	32.70	-3	11,849	-0.03%
2022/02/08	2	32.03	4	31.94	32.50	-2	12,135	-0.02%
2022/02/07	1	30.55	7	30.88	31.10	-6	12,402	-0.05%
2022/01/26	2	29.63	0	0.00	29.35	2	13,043	0.02%
2022/01/25	3	29.53	3	29.30	29.15	0	13,813	0.00%
2022/01/24	2	29.88	1	30.10	30.15	1	14,080	0.01%
2022/01/21	6	30.42	10	30.28	29.80	-4	14,235	-0.03%
2022/01/20	3	31.55	0	0.00	31.50	3	14,716	0.02%
2022/01/19	3	31.53	1	31.55	31.45	2	15,078	0.01%
2022/01/18	1	31.80	2	32.05	31.50	-1	15,224	-0.01%
2022/01/17	1	32.40	4	31.89	32.40	-3	15,327	-0.02%
2022/01/14	4	31.08	1	31.10	31.10	3	15,287	0.02%
2022/01/13	0	31.75	1	32.15	31.90	-1	15,254	-0.01%
2022/01/12	5	32.21	12	31.95	31.70	-7	15,217	-0.05%
2022/01/11	9	32.31	10	32.55	32.15	-1	15,146	-0.01%
2022/01/10	7	33.72	7	33.46	33.85	0	15,075	0.00%
2022/01/07	6	32.96	6	33.12	32.95	0	15,020	0.00%
2022/01/06	2	33.33	10	33.66	33.10	-8	14,936	-0.05%
2022/01/05	4	34.76	7	34.36	34.20	-3	14,838	-0.02%
2022/01/04	1	34.90	0	0.00	34.80	1	14,758	0.01%
2022/01/03	1	34.95	2.1	35.15	34.85	-1.1	14,717	-0.01%
2021/12/30	6	35.08	6	35.22	35.05	0	14,674	0.00%
2021/12/29	8	35.88	17	35.75	35.85	-9	14,539	-0.06%
2021/12/28	12	34.94	16	35.06	34.80	-4	14,164	-0.03%
2021/12/27	11	34.48	6	34.53	34.30	5	14,043	0.04%
2021/12/24	10	34.60	11	34.36	34.05	-1	13,992	-0.01%
2021/12/23	6	34.53	3	34.52	34.35	3	13,924	0.02%
2021/12/22	1	34.85	0	0.00	34.45	1	13,856	0.01%
2021/12/21	11	34.94	8	34.68	34.60	3	13,780	0.02%
2021/12/20	27	35.25	29	35.33	34.85	-2	13,655	-0.01%
2021/12/17	43	36.29	27	35.75	34.80	16	13,513	0.12%
2021/12/16	32	37.02	29	37.01	36.40	3	12,900	0.02%
2021/12/15	33	37.14	26	36.90	37.15	7	12,473	0.06%
2021/12/14	22	35.83	12	36.24	35.55	10	11,620	0.09%
2021/12/13	13	35.32	38	35.04	36.95	-25	10,959	-0.23%
2021/12/10	15	34.10	2	34.00	34.35	13	10,117	0.13%
2021/12/09	4	32.98	8	32.96	33.00	-4	9,808	-0.04%
2021/12/08	1	33.05	1	32.40	32.40	0	9,717	0.00%
2021/12/07	8	32.58	11	32.51	32.70	-3	9,647	-0.03%
2021/12/06	3	32.03	3	32.25	31.90	0	9,585	0.00%
2021/12/03	7	32.46	1	32.60	32.30	6	9,553	0.06%
2021/12/02	8	32.60	1	33.15	32.00	7	9,513	0.07%
2021/12/01	1	32.95	4.3	33.10	33.00	-3.3	9,401	-0.04%
2021/11/30	21.3	34.36	13	34.33	33.85	8.3	9,268	0.09%
2021/11/29	9	33.02	9	33.54	33.90	0	8,606	0.00%
2021/11/26	0	0.00	1.3	32.14	31.70	-1.3	8,314	-0.02%
2021/11/25	2	32.85	12	33.05	32.50	-10	8,207	-0.12%
2021/11/24	9	32.54	3	32.38	32.50	6	8,124	0.07%
2021/11/23	3	33.80	16.7	33.07	32.90	-13.7	8,030	-0.17%
2021/11/22	17.1	34.22	10	33.93	34.50	7.1	7,800	0.09%
2021/11/19	5	32.72	5	32.72	32.70	0	7,347	0.00%
2021/11/18	6	32.40	9.1	32.31	32.00	-3.1	7,251	-0.04%
2021/11/16	7	33.94	12	33.68	33.25	-5	6,923	-0.07%
2021/11/15	30	33.17	26	33.07	33.60	4	6,507	0.06%
2021/11/12	3	31.98	8.3	32.50	32.00	-5.3	6,142	-0.09%
2021/11/11	39.3	33.27	48	33.09	33.65	-8.7	5,978	-0.14%
2021/11/10	3	32.20	4	31.96	32.15	-1	5,654	-0.02%
2021/11/09	6	31.67	10	31.91	32.00	-4	5,524	-0.07%
2021/11/08	16	32.29	14	32.54	31.85	2	5,313	0.04%
2021/11/05	17	31.74	20	31.96	31.70	-3	5,067	-0.06%
2021/11/04	29	33.35	22	33.33	33.40	7	4,765	0.15%
2021/11/03	88	33.85	87	33.95	34.00	1	4,395	0.02%
2021/11/02	71	33.86	60	33.76	32.45	11	3,723	0.30%
2021/11/01	17	31.44	26	31.08	31.80	-9	2,947	-0.31%
2021/10/29	7	30.58	47	30.62	31.20	-40	2,662	-1.50%
2021/10/28	53	30.52	15	30.95	30.65	38	2,475	1.54%
2021/10/27	56	29.08	67	29.64	30.10	-11	1,917	-0.57%
2021/10/26	32	26.63	54	26.62	27.40	-22	1,606	-1.37%
2021/10/25	33	26.25	21	26.52	26.65	12	1,444	0.83%
2021/10/22	2	24.85	0	0.00	24.80	2	1,324	0.15%
2021/10/20	9	24.43	0	0.00	24.60	9	1,346	0.67%
2021/10/15	0	0.00	1	24.75	24.80	-1	1,428	-0.07%
2021/10/14	1	24.65	0	0.00	24.40	1	1,448	0.07%
2021/10/08	0	0.00	2	24.50	24.50	-2	1,519	-0.13%
2021/10/07	0	0.00	2	23.48	23.85	-2	1,536	-0.13%
2021/10/05	3	21.90	0	0.00	22.95	3	1,656	0.18%
2021/10/04	5	22.85	7	22.70	22.65	-2	1,662	-0.12%
2021/10/01	2	24.05	1	23.95	23.95	1	1,650	0.06%
2021/09/30	4	25.10	5	24.85	25.10	-1	1,666	-0.06%
2021/09/29	0	0.00	1	24.20	24.25	-1	1,702	-0.06%
2021/09/27	1	24.40	0	0.00	24.40	1	1,734	0.06%
2021/09/24	1	23.95	1	24.30	24.05	0	1,784	0.00%
2021/09/23	0	0.00	3	23.60	23.60	-3	1,804	-0.17%
2021/09/22	2	23.40	0	0.00	23.35	2	1,861	0.11%
2021/09/17	0	0.00	2	23.85	23.95	-2	1,878	-0.11%
2021/09/16	2	23.35	0	0.00	23.35	2	1,921	0.10%
2021/09/14	2	24.20	4	24.10	23.90	-2	2,004	-0.10%
2021/09/08	7	23.84	8	23.59	23.40	-1	2,125	-0.05%
2021/09/06	0	0.00	3	24.50	24.55	-3	2,154	-0.14%
2021/09/03	0	0.00	0	25.30	25.25	0	2,166	0.00%
2021/09/02	5	26.05	0.1	26.00	25.30	4.9	2,216	0.22%
2021/09/01	1	25.95	0	0.00	26.20	1	2,236	0.04%
2021/08/31	0	0.00	2	25.20	25.30	-2	2,239	-0.09%
2021/08/26	1	25.60	0	0.00	25.50	1	2,373	0.04%
2021/08/25	2	26.13	0	0.00	26.10	2	2,439	0.08%
2021/08/24	0	0.00	10	25.48	25.50	-10	2,463	-0.41%
2021/08/23	0	0.00	9	25.36	25.65	-9	2,507	-0.36%
2021/08/18	12	23.74	0	0.00	25.00	12	2,640	0.45%
2021/08/16	1.1	24.93	8	24.29	24.45	-6.9	2,662	-0.26%
2021/08/13	1	25.25	0	0.00	25.20	1	2,678	0.04%
2021/08/11	3	26.17	5	26.06	25.70	-2	2,758	-0.07%
2021/08/10	5	27.06	1	27.20	26.70	4	2,809	0.14%
2021/08/09	3	26.38	3	26.05	26.10	0	2,876	0.00%
2021/08/06	0	0.00	4	26.51	26.35	-4	2,954	-0.14%
2021/08/05	6	26.85	0	0.00	26.65	6	3,094	0.19%
2021/08/04	3	27.20	7	27.12	27.00	-4	3,246	-0.12%
2021/08/03	0	0.00	1	27.40	27.10	-1	3,451	-0.03%
2021/07/30	1	27.80	1	27.20	27.25	0	3,589	0.00%
2021/07/29	0	0.00	7	27.84	27.60	-7	3,681	-0.19%
2021/07/28	0	0.00	11	27.58	27.50	-11	3,747	-0.29%
2021/07/27	2	29.15	3	28.57	28.35	-1	3,878	-0.03%
2021/07/26	1	28.90	3	28.95	28.85	-2	4,037	-0.05%
2021/07/23	2	28.70	3	28.83	28.60	-1	4,247	-0.02%
2021/07/22	2	28.90	1	28.55	28.40	1	4,455	0.02%
2021/07/21	6	28.00	0	0.00	27.55	6	4,773	0.13%
2021/07/20	2	28.25	0	0.00	28.20	2	4,992	0.04%
2021/07/19	3	29.30	15	29.15	29.30	-12	5,176	-0.23%
2021/07/16	3	29.02	0	0.00	28.85	3	5,912	0.05%
2021/07/14	2	27.90	0	0.00	28.55	2	6,282	0.03%
2021/07/13	20	28.89	12	28.63	28.40	8	6,402	0.12%
2021/07/12	4	28.25	6	27.65	29.00	-2	6,794	-0.03%
2021/07/09	5	27.80	3	27.80	27.70	2	6,978	0.03%
2021/07/08	5	28.10	8	28.25	28.10	-3	7,150	-0.04%
2021/07/07	0	0.00	2	28.35	28.10	-2	7,468	-0.03%
2021/07/06	1	28.65	0	0.00	28.65	1	7,592	0.01%
2021/07/05	2	29.45	0	0.00	29.55	2	7,844	0.03%
2021/07/01	0	0.00	2	29.30	28.60	-2	8,446	-0.02%
2021/06/30	0	0.00	4	29.65	29.35	-4	8,485	-0.05%
2021/06/29	9	29.96	0	0.00	29.70	9	8,611	0.10%
2021/06/28	2	30.63	0	0.00	30.85	2	8,647	0.02%
2021/06/25	1	30.80	2	30.73	30.20	-1	8,719	-0.01%
2021/06/24	1	30.55	1	30.50	30.40	0	8,839	0.00%
2021/06/22	0	0.00	1	29.55	29.25	-1	8,927	-0.01%
2021/06/21	5	29.27	0	0.00	29.05	5	9,026	0.06%
2021/06/16	0	0.00	1	30.05	29.95	-1	10,440	-0.01%
2021/06/10	1	30.40	7	30.38	30.30	-6	11,688	-0.05%
2021/06/08	0	0.00	1	30.05	30.00	-1	11,730	-0.01%
2021/06/07	5	29.41	0	0.00	30.05	5	11,818	0.04%
2021/06/04	4	30.08	0	0.00	29.90	4	11,870	0.03%
2021/06/02	5	30.58	1	31.60	30.35	4	12,054	0.03%
2021/06/01	1	31.25	1	31.50	30.90	0	12,057	0.00%
2021/05/31	6	30.96	5	30.96	31.15	1	12,112	0.01%
2021/05/28	1	30.50	5	30.35	30.55	-4	12,145	-0.03%
2021/05/25	5	29.52	0	0.00	29.50	5	12,202	0.04%
2021/05/24	2	28.15	3	27.95	29.10	-1	12,254	-0.01%
2021/05/21	2	27.85	0	0.00	28.15	2	12,352	0.02%
2021/05/20	5	28.20	0	0.00	27.55	5	12,445	0.04%
2021/05/17	0	0.00	3	25.77	25.15	-3	12,748	-0.02%
2021/05/14	0	0.00	7	27.08	27.25	-7	12,678	-0.06%
2021/05/13	6	27.19	6	27.11	27.40	0	12,643	0.00%
2021/05/12	5	27.74	9	27.25	27.25	-4	12,565	-0.03%
2021/05/11	8	30.48	16	30.34	30.25	-8	12,569	-0.06%
2021/05/10	2	34.10	3	33.85	33.60	-1	12,477	-0.01%
2021/05/07	0	0.00	4	34.36	34.90	-4	12,601	-0.03%
2021/05/06	8	33.35	5	33.15	32.50	3	12,671	0.02%
2021/05/05	3	34.45	0	0.00	34.30	3	12,613	0.02%
2021/05/04	7	34.45	4	33.96	34.15	3	12,701	0.02%
2021/05/03	15	37.43	6	36.85	35.85	9	12,767	0.07%
2021/04/29	25	38.91	6	38.42	38.40	19	12,792	0.15%
2021/04/28	14	40.41	20	40.78	40.25	-6	12,866	-0.05%
2021/04/27	46	40.84	40	41.01	40.85	6	13,042	0.05%
2021/04/26	27	40.20	70.4	40.44	40.25	-43.4	13,061	-0.33%
2021/04/23	6	39.63	20	39.84	39.70	-14	13,285	-0.11%
2021/04/22	81.5	40.75	28	40.84	40.10	53.5	13,773	0.39%
2021/04/21	30.5	39.81	34	39.68	39.85	-3.6	14,141	-0.03%
2021/04/20	36.5	39.87	9	39.60	39.60	27.5	14,373	0.19%
2021/04/19	17	39.05	11	39.14	38.75	6	15,418	0.04%
2021/04/16	29	40.11	6	40.34	39.55	23	15,814	0.15%
2021/04/15	5	39.80	11	39.67	39.95	-6	16,479	-0.04%
2021/04/14	7	38.41	8	37.76	38.15	-1	16,602	-0.01%
2021/04/13	2	40.23	8	39.49	38.30	-6	16,968	-0.04%
2021/04/12	3	38.83	4	39.38	38.40	-1	16,948	-0.01%
2021/04/09	10	38.84	10	39.15	39.25	0	17,440	0.00%
2021/04/08	12	40.16	10.2	38.62	40.30	1.8	17,428	0.01%
2021/04/07	3	37.93	0	0.00	38.25	3	17,461	0.02%
2021/04/06	1.2	37.07	2	37.20	37.45	-0.8	18,866	0.00%
2021/04/01	1	37.50	1	37.35	37.10	0	19,334	0.00%
2021/03/31	2.3	37.96	0	0.00	37.85	2.3	19,722	0.01%
2021/03/30	3.1	37.27	3.1	37.20	37.60	-0.1	20,714	0.00%
2021/03/29	11	37.55	5	37.19	37.50	6	21,509	0.03%
2021/03/26	1	36.35	1.5	36.45	36.40	-0.5	22,311	0.00%
2021/03/25	2	36.13	2	36.13	35.65	0	23,830	0.00%
2021/03/24	2	36.03	37	35.42	35.80	-35	25,025	-0.14%
2021/03/23	9.6	36.77	84	36.78	36.15	-74.4	26,093	-0.29%
2021/03/22	32	38.05	7	38.08	37.80	25	26,222	0.10%
2021/03/19	65.5	40.10	47	40.06	39.60	18.5	26,119	0.07%
2021/03/18	110.2	38.96	49.5	39.16	40.25	60.7	25,229	0.24%	大買/
2021/03/17	12	36.22	1	36.55	36.60	11	24,370	0.05%
2021/03/15	0	0.00	3	35.58	35.70	-3	24,270	-0.01%
2021/03/12	1	35.85	2	35.70	35.80	-1	24,381	0.00%
2021/03/11	4	35.35	1	35.85	35.95	3	24,502	0.01%
2021/03/10	2	34.33	3	34.15	34.30	-1	24,678	0.00%
2021/03/09	0	0.00	75	33.06	33.10	-75	24,846	-0.30%
2021/03/05	3.5	35.39	0	0.00	35.15	3.5	24,949	0.01%
2021/03/04	3	36.30	0	0.00	36.05	3	24,957	0.01%
2021/03/03	6	36.18	3	36.97	37.15	3	24,939	0.01%
2021/03/02	23	37.19	0	0.00	36.05	23	24,992	0.09%
2021/02/26	40	36.89	2	36.40	37.00	38	25,014	0.15%
2021/02/25	5	36.62	0	0.00	36.65	5	25,031	0.02%
2021/02/24	1	37.50	0	0.00	37.10	1	25,043	0.00%
2021/02/23	4	38.21	8	37.99	37.80	-4	25,055	-0.02%
2021/02/22	6	37.83	1	37.85	37.75	5	24,986	0.02%
2021/02/19	22	38.01	20	37.89	38.25	2	24,870	0.01%
2021/02/18	17	37.45	14	37.58	38.20	3	24,740	0.01%
2021/02/17	17	36.61	20	36.21	36.45	-3	24,585	-0.01%
2021/02/02	2	36.60	2	36.30	35.70	0	24,531	0.00%
2021/01/29	2	35.65	0	0.00	35.50	2	24,313	0.01%
2021/01/28	5	36.29	15	36.12	35.80	-10	24,143	-0.04%
2021/01/27	1	36.00	0	0.00	36.10	1	24,017	0.00%
2021/01/26	3	36.33	4	36.10	36.05	-1	23,964	0.00%
2021/01/25	16	36.78	11	37.24	37.25	5	23,878	0.02%
2021/01/22	5	37.29	3	36.50	37.45	2	23,720	0.01%
2021/01/21	10	36.81	8	37.37	36.75	2	23,559	0.01%
2021/01/20	3	36.73	0.1	36.90	36.50	3	23,326	0.01%
2021/01/19	6	38.37	1	39.00	38.15	5	23,052	0.02%
2021/01/18	15	39.35	4	39.49	39.00	11	22,831	0.05%
2021/01/15	28	41.69	21	41.80	41.00	7	22,491	0.03%
2021/01/14	14	43.79	41	44.01	43.50	-27	22,488	-0.12%
2021/01/13	8	42.14	3	42.73	41.70	5	21,737	0.02%
2021/01/12	73	42.81	50	41.89	42.85	23	21,315	0.11%
2021/01/11	19	41.86	12.6	41.96	42.65	6.4	20,131	0.03%
2021/01/08	46	41.42	53	41.58	40.55	-7	19,633	-0.04%
2021/01/07	12	39.71	7	39.20	39.80	5	18,574	0.03%
2021/01/06	7	38.68	12	38.60	38.55	-5	18,306	-0.03%
2021/01/05	4	39.58	10	39.85	40.35	-6	18,040	-0.03%
2021/01/04	22	40.63	10	40.64	40.75	12	17,867	0.07%
2020/12/31	1	38.30	0	0.00	38.15	1	17,309	0.01%
2020/12/30	1	38.45	3	38.95	38.35	-2	17,109	-0.01%
2020/12/29	35	37.86	32	38.42	38.25	3	16,723	0.02%
2020/12/28	8	36.80	15	35.74	36.00	-7	15,251	-0.05%
2020/12/25	21	36.77	39	36.64	36.65	-18	14,758	-0.12%
2020/12/24	42.1	35.81	23	35.67	36.25	19.1	14,288	0.13%
2020/12/23	34	34.69	22	35.41	36.05	12	13,292	0.09%
2020/12/22	18	34.27	20	33.57	32.80	-2	12,574	-0.02%
2020/12/21	58	33.69	55	33.41	33.55	3	11,724	0.03%
2020/12/18	21	32.18	28	32.65	33.25	-7	10,285	-0.07%
2020/12/17	29	28.72	46	30.02	30.25	-17	9,150	-0.19%
2020/12/16	5	27.14	12	27.00	27.50	-7	8,098	-0.09%
2020/12/15	14	25.84	12	25.17	25.00	2	7,823	0.03%
2020/12/14	0	0.00	1	26.25	26.25	-1	7,915	-0.01%
2020/12/11	13	26.45	15	26.23	25.85	-2	7,962	-0.03%
2020/12/10	1	27.40	11	27.39	26.75	-10	7,917	-0.13%
2020/12/09	1	26.90	0	0.00	26.85	1	8,019	0.01%
2020/12/08	1	26.55	1	26.90	26.90	0	8,289	0.00%
2020/12/07	1	26.45	6	26.25	26.10	-5	8,353	-0.06%
2020/12/04	4	27.80	5	27.20	27.05	-1	8,439	-0.01%
2020/12/03	0	0.00	10	27.00	27.00	-10	8,639	-0.12%
2020/12/02	25	26.22	20	26.47	26.10	5	9,256	0.05%
2020/12/01	25	25.56	13	25.93	25.75	12	9,645	0.12%
2020/11/30	10	25.25	2	25.50	25.25	8	10,792	0.07%
2020/11/27	10	24.80	13	25.22	25.25	-3	11,261	-0.03%
2020/11/26	2	25.50	5	25.00	24.90	-3	11,479	-0.03%
2020/11/25	15	24.80	17	24.82	24.80	-2	11,619	-0.02%
2020/11/24	2	24.60	2	24.85	24.65	0	11,937	0.00%
2020/11/23	5	24.80	3	24.87	25.15	2	12,474	0.02%
2020/11/20	3	24.80	3	24.68	24.80	0	12,444	0.00%
2020/11/17	0	0.00	1	24.19	23.95	-1	12,564	-0.01%
2020/11/16	2	24.05	4	24.04	24.20	-2	12,779	-0.02%
2020/11/12	2	23.95	0	0.00	23.80	2	13,343	0.01%
2020/11/11	10	23.50	12	24.09	24.10	-2	13,334	-0.01%
2020/11/10	10	23.40	12	23.68	23.65	-2	13,338	-0.01%
2020/11/05	10	23.20	11	23.06	23.05	-1	13,431	-0.01%
2020/11/04	3	23.13	4	23.20	23.35	-1	13,422	-0.01%
2020/11/03	4	23.35	0	0.00	23.25	4	13,424	0.03%
2020/10/30	13	22.94	10	22.55	22.55	3	13,365	0.02%
2020/10/29	10	23.00	10	23.20	23.20	0	13,389	0.00%
2020/10/28	4	23.63	0	0.00	23.55	4	13,387	0.03%
2020/10/27	1	23.85	2	24.05	23.45	-1	13,326	-0.01%
2020/10/26	10	23.80	13	23.87	23.65	-3	13,214	-0.02%
2020/10/23	0	0.00	11	23.91	24.00	-11	13,074	-0.08%
2020/10/22	51	25.21	8	24.37	24.25	43	12,983	0.33%
2020/10/21	3	25.85	6	26.16	26.55	-3	12,328	-0.02%
2020/10/20	0	0.00	1	24.20	24.15	-1	11,968	-0.01%
2020/10/19	10	23.80	10	23.85	23.85	0	11,935	0.00%
2020/10/16	10	24.00	10	23.80	23.80	0	11,960	0.00%
2020/10/15	1	24.65	2	24.78	24.30	-1	11,933	-0.01%
2020/10/14	2	24.60	20	24.53	24.40	-18	11,897	-0.15%
2020/10/13	22	24.14	11	24.00	23.95	11	11,794	0.09%
2020/10/12	0	0.00	2	25.20	25.35	-2	11,516	-0.02%
2020/10/08	2	25.35	3	25.42	25.30	-1	11,438	-0.01%
2020/10/07	8	25.18	8	25.29	25.50	0	11,380	0.00%
2020/10/06	1	25.35	6	25.10	25.15	-5	11,320	-0.04%
2020/10/05	5	24.34	4	24.50	24.50	1	11,213	0.01%
2020/09/30	0	0.00	1	24.60	24.75	-1	11,203	-0.01%
2020/09/29	10	24.10	10	24.43	23.80	0	11,248	0.00%
2020/09/28	15	24.07	10	24.50	24.50	5	11,260	0.04%
2020/09/25	3	23.47	3	24.27	23.55	0	11,270	0.00%
2020/09/24	14	24.46	11	24.41	24.40	3	11,254	0.03%
2020/09/23	0	0.00	14	25.14	25.10	-14	11,214	-0.12%
2020/09/22	19	25.12	18	24.80	24.70	1	11,382	0.01%
2020/09/21	0	0.00	1	25.70	25.30	-1	11,615	-0.01%
2020/09/18	2	25.93	1	25.70	25.80	1	11,586	0.01%
2020/09/17	1	25.60	4	25.99	26.20	-3	11,488	-0.03%
2020/09/16	0	0.00	0.3	25.00	25.05	-0.3	11,234	0.00%
2020/09/15	6	24.97	0	0.00	24.60	6	11,118	0.05%
2020/09/14	2	24.00	0	0.00	24.80	2	11,016	0.02%
2020/09/11	17	25.41	14	25.44	25.00	3	10,845	0.03%
2020/09/10	4	26.69	2	26.70	26.75	2	10,497	0.02%
2020/09/09	21	26.47	12.1	26.20	26.85	8.9	10,275	0.09%
2020/09/08	6	26.88	2	27.13	26.80	4	10,047	0.04%
2020/09/07	37	27.13	41	26.82	26.55	-4	9,623	-0.04%
2020/09/04	14	26.71	11	27.13	26.50	3	8,815	0.03%
2020/09/03	92	26.45	88	26.32	27.05	4	8,244	0.05%
2020/09/02	1	24.75	9	24.73	24.90	-8	7,000	-0.11%
2020/09/01	10	22.77	10	22.88	22.65	0	6,496	0.00%
2020/08/31	2	22.48	5	22.39	22.45	-3	6,234	-0.05%
2020/08/28	14	21.42	12	21.59	21.90	2	6,041	0.03%
2020/08/27	168	21.30	170	20.96	21.90	-2	5,673	-0.04%	大買/大賣/
2020/08/26	0	0.00	5	20.20	19.95	-5	5,067	-0.10%
2020/08/25	58	20.35	58.2	20.49	20.20	-0.2	5,032	0.00%
2020/08/24	2	19.75	7	19.68	19.85	-5	4,915	-0.10%
2020/08/21	12	19.26	11	19.42	19.55	1	4,886	0.02%
2020/08/20	20	19.82	11	18.97	18.85	9	4,963	0.18%
2020/08/19	35	20.30	26.1	20.79	20.90	8.9	4,736	0.19%
2020/08/18	10.1	18.51	22	19.66	19.80	-11.9	4,266	-0.28%
2020/08/17	1	19.10	0	0.00	18.80	1	4,145	0.02%
2020/08/14	0	0.00	9	18.66	18.75	-9	4,257	-0.21%
2020/08/13	10	18.55	5	18.10	18.10	5	4,284	0.12%
2020/08/12	0	0.00	5	18.70	18.70	-5	4,213	-0.12%
2020/08/11	0	0.00	1	18.35	18.00	-1	4,143	-0.02%
2020/08/10	10.2	17.90	10	17.95	17.95	0.2	4,083	0.00%
2020/08/06	10	17.90	10	17.90	17.90	0	4,075	0.00%
2020/08/05	11	17.90	10	18.00	18.00	1	4,059	0.02%
2020/08/04	2	18.25	1	18.10	18.00	1	4,081	0.02%
2020/07/29	0	0.00	1	16.60	16.75	-1	4,108	-0.02%
2020/07/28	10	17.10	10	16.55	16.55	0	4,115	0.00%
2020/07/27	10	17.40	10	17.00	17.00	0	4,220	0.00%
2020/07/24	10	17.75	10	17.45	17.45	0	4,293	0.00%
2020/07/23	13	17.90	0	0.00	18.00	13	4,284	0.30%
2020/07/22	0	0.00	15	18.29	18.05	-15	4,288	-0.35%
2020/07/20	20	17.28	20	17.45	17.45	0	4,313	0.00%
2020/07/17	20	17.65	10	17.30	17.30	10	4,292	0.23%
2020/07/15	10	18.18	8	18.08	17.65	2	4,287	0.05%
2020/07/14	10	17.80	10	17.70	17.70	0	4,294	0.00%
2020/07/10	26	17.88	10	17.60	17.60	16	4,264	0.38%
2020/07/08	1	19.05	0	0.00	18.70	1	4,216	0.02%
2020/07/07	15	18.53	15	18.23	18.05	0	4,145	0.00%
2020/07/06	0	0.00	7	19.09	18.80	-7	4,142	-0.17%
2020/07/03	0	0.00	3	18.85	19.20	-3	4,183	-0.07%
2020/07/02	0	0.00	15	18.70	18.60	-15	4,055	-0.37%
2020/07/01	8	19.18	0	0.00	18.65	8	3,990	0.20%
2020/06/30	0	0.00	11	17.90	18.60	-11	3,672	-0.30%
2020/06/29	0	0.00	13	17.07	16.95	-13	3,300	-0.39%
2020/06/23	10	16.10	10	16.05	16.05	0	3,208	0.00%
2020/06/19	67	16.57	62	16.53	16.20	5	3,221	0.16%
2020/06/18	12	16.33	2	16.50	16.50	10	3,215	0.31%
2020/06/17	8	16.21	0	0.00	16.30	8	3,198	0.25%
2020/06/15	3	16.12	0	0.00	15.85	3	3,309	0.09%
2020/06/12	2	16.23	0	0.00	16.25	2	3,320	0.06%
2020/06/11	13	17.15	10	16.95	16.70	3	3,389	0.09%
2020/06/10	0	0.00	3	17.35	17.45	-3	3,377	-0.09%
2020/06/09	2	16.75	0	0.00	16.70	2	3,350	0.06%
2020/06/08	5	17.40	1	17.40	17.05	4	3,396	0.12%
2020/06/02	2	16.55	4	16.74	16.70	-2	3,385	-0.06%
2020/06/01	2	16.50	1	16.60	16.55	1	3,382	0.03%
2020/05/29	1	16.20	4	16.28	16.25	-3	3,369	-0.09%
2020/05/28	7	16.39	0	0.00	16.20	7	3,425	0.20%
2020/05/27	12	16.45	17	16.72	16.75	-5	3,387	-0.15%
2020/05/26	0	0.00	1	16.10	15.95	-1	3,206	-0.03%
2020/05/25	1	16.05	0	0.00	16.05	1	3,187	0.03%
2020/05/22	2	16.25	0	0.00	16.05	2	3,160	0.06%
2020/05/21	7	16.60	18	16.71	16.65	-11	3,123	-0.35%
2020/05/20	11	15.40	1	16.15	16.15	10	2,953	0.34%
2020/05/13	0	0.00	2	15.55	15.55	-2	2,913	-0.07%
2020/05/12	3	15.75	0	0.00	15.70	3	2,917	0.10%
2020/05/11	5	15.95	17	16.15	16.10	-12	2,905	-0.41%
2020/05/08	14	15.91	1	15.90	15.80	13	2,869	0.45%
2020/05/06	0	0.00	1	15.45	15.70	-1	2,807	-0.04%
2020/05/05	1	15.80	0	0.00	15.45	1	2,781	0.04%
2020/05/04	0	0.00	2	15.30	15.45	-2	2,765	-0.07%
2020/04/30	7	15.92	0	0.00	15.80	7	2,776	0.25%
2020/04/29	0	0.00	20	15.63	15.85	-20	2,673	-0.75%
2020/04/24	1	14.10	20	14.10	14.15	-19	2,632	-0.72%
2020/04/22	10	13.00	0	0.00	13.25	10	2,648	0.38%
2020/04/21	12	13.41	1	13.20	13.10	11	2,655	0.41%
2020/04/20	10	13.75	0	0.00	13.80	10	2,647	0.38%
2020/04/17	14	13.90	0	0.00	13.70	14	2,645	0.53%
2020/04/15	0	0.00	1	14.05	14.10	-1	2,565	-0.04%
2020/04/14	2	14.10	1	14.15	14.10	1	2,568	0.04%
2020/04/10	1	13.90	0	0.00	14.00	1	2,550	0.04%
2020/04/08	0	0.00	1	14.05	14.30	-1	2,552	-0.04%
2020/04/07	1	12.65	1	12.75	13.00	0	2,466	0.00%
2020/03/31	1	12.45	0	0.00	12.40	1	2,451	0.04%
2020/03/27	1	12.30	0	0.00	12.10	1	2,434	0.04%
2020/03/26	0	0.00	6	12.48	12.50	-6	2,420	-0.25%
2020/03/25	1	12.55	11	12.44	12.45	-10	2,416	-0.41%
2020/03/23	2	11.55	0	0.00	11.70	2	2,498	0.08%
2020/03/20	3	11.80	0	0.00	12.00	3	2,506	0.12%
2020/03/19	2	11.15	1	11.25	11.15	1	2,494	0.04%
2020/03/18	4	11.40	0	0.00	11.60	4	2,404	0.17%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/04	1	16.40	0	0.00	16.60	1	1,946	0.05%
2020/02/26	0	0.00	1	16.10	16.15	-1	2,030	-0.05%
2020/02/05	4	16.20	0	0.00	16.20	4	2,033	0.20%
2020/02/03	0	0.00	1	15.70	15.80	-1	2,016	-0.05%
2020/01/17	1	19.80	1	19.75	19.70	0	1,923	0.00%
2020/01/14	1	19.15	0	0.00	19.05	1	1,929	0.05%
2020/01/08	0	0.00	2	19.05	19.00	-2	1,974	-0.10%
2020/01/06	5	19.85	0	0.00	19.60	5	2,002	0.25%
2020/01/02	0	0.00	1	20.40	20.45	-1	1,951	-0.05%
2019/12/31	0	0.00	1	20.20	20.20	-1	1,940	-0.05%
2019/12/27	3	20.48	0	0.00	20.15	3	1,908	0.16%
2019/12/25	1	20.10	0	0.00	20.05	1	1,924	0.05%
2019/12/24	0	0.00	1	19.85	19.75	-1	1,951	-0.05%
2019/12/23	0	0.00	1	19.75	19.75	-1	1,992	-0.05%
2019/12/19	1	20.20	0	0.00	20.15	1	2,022	0.05%
2019/12/18	4	20.74	0	0.00	20.45	4	2,031	0.20%
2019/12/10	1	19.55	0	0.00	19.45	1	2,111	0.05%
2019/12/09	3	19.90	3	19.90	19.55	0	2,147	0.00%
2019/12/05	0	0.00	1	19.05	19.00	-1	2,288	-0.04%
2019/12/04	0	0.00	1	18.95	19.05	-1	2,646	-0.04%
2019/11/29	0	0.00	7	19.71	19.35	-7	2,885	-0.24%
2019/11/27	0	0.00	1	20.10	20.00	-1	2,957	-0.03%
2019/11/26	2	20.13	1	20.60	20.10	1	2,957	0.03%
2019/11/15	0	0.00	7	19.15	19.10	-7	3,213	-0.22%
2019/11/07	0	0.00	2	20.55	20.50	-2	4,115	-0.05%
2019/11/06	2	21.05	2	20.93	20.90	0	4,211	0.00%
2019/11/01	0	0.00	3	20.20	20.15	-3	4,472	-0.07%
2019/10/31	0	0.00	1	20.60	20.45	-1	4,606	-0.02%
2019/10/29	0	0.00	6	20.75	20.70	-6	4,846	-0.12%
2019/10/25	0	0.00	1	21.20	21.30	-1	5,373	-0.02%
2019/10/23	1	21.10	9	21.24	21.30	-8	6,012	-0.13%
2019/10/18	0	0.00	2	20.90	20.80	-2	6,938	-0.03%
2019/10/17	0	0.00	4	20.93	21.00	-4	7,028	-0.06%
2019/10/16	2.1	21.08	0	0.00	20.80	2.1	7,262	0.03%
2019/10/15	0	0.00	16	20.79	20.80	-16	7,441	-0.21%
2019/10/14	0	0.00	15	19.90	19.85	-15	7,649	-0.20%
2019/10/09	5	19.73	1	19.70	19.75	4	8,158	0.05%
2019/10/08	5	20.15	13	20.00	20.00	-8	8,301	-0.10%
2019/10/04	4	20.55	0	0.00	20.55	4	8,381	0.05%
2019/10/03	11	20.60	0	0.00	20.55	11	8,427	0.13%
2019/10/02	5	20.62	2	20.70	20.70	3	8,457	0.04%
2019/09/27	1	21.40	0	0.00	21.00	1	8,526	0.01%
2019/09/26	7	21.72	8	21.75	21.55	-1	8,620	-0.01%
2019/09/23	0	0.00	6	21.55	21.60	-6	8,992	-0.07%
2019/09/20	0	0.00	18	20.84	21.45	-18	9,075	-0.20%
2019/09/19	4	20.56	0	0.00	20.60	4	9,015	0.04%
2019/09/12	0	0.00	2	21.80	21.70	-2	9,259	-0.02%
2019/09/09	12	21.85	1	21.65	21.40	11	9,323	0.12%
2019/09/06	13	22.33	7	22.09	21.90	6	9,289	0.06%
2019/09/05	1	24.35	6	24.35	23.90	-5	9,024	-0.06%
2019/09/04	1	23.45	0	0.00	23.50	1	8,979	0.01%
2019/08/30	0	0.00	1	23.15	22.90	-1	9,349	-0.01%
2019/08/29	0	0.00	3	22.70	23.10	-3	9,461	-0.03%
2019/08/28	2	23.10	0	0.00	22.65	2	9,760	0.02%
2019/08/22	1	23.75	0	0.00	23.45	1	10,082	0.01%
2019/08/21	0	0.00	3	23.25	23.30	-3	10,069	-0.03%
2019/08/19	0	0.00	2	23.80	23.60	-2	10,087	-0.02%
2019/08/16	35	24.11	35	23.85	23.90	0	10,136	0.00%
2019/08/15	0	0.00	5	23.60	23.55	-5	10,122	-0.05%
2019/08/14	6	24.91	6	24.33	24.10	0	10,156	0.00%
2019/08/13	7	24.57	2	24.60	24.55	5	10,196	0.05%
2019/08/12	6	25.35	18	25.17	25.20	-12	10,248	-0.12%
2019/08/08	5	23.65	1	24.20	24.20	4	10,145	0.04%
2019/08/07	3	23.63	1	24.00	23.40	2	10,179	0.02%
2019/08/06	2	22.95	13	23.58	23.80	-11	10,275	-0.11%
2019/08/05	7	24.26	1	23.50	23.40	6	10,442	0.06%
2019/08/02	16	24.30	1	24.35	24.20	15	10,482	0.14%
2019/08/01	1	24.75	8	24.72	24.75	-7	10,520	-0.07%
2019/07/31	10	25.11	1	25.15	25.15	9	10,606	0.08%
2019/07/30	2	24.70	10	24.73	24.50	-8	10,724	-0.07%
2019/07/29	13	25.94	6	25.69	25.45	7	10,701	0.07%
2019/07/26	1	25.15	12	25.06	25.00	-11	10,917	-0.10%
2019/07/25	36	25.66	17	25.73	24.85	19	10,930	0.17%
2019/07/24	39	24.95	13	25.31	25.20	26	10,584	0.25%
2019/07/23	11	24.46	8	25.11	25.30	3	10,457	0.03%
2019/07/18	3	24.20	18	23.86	23.20	-15	10,979	-0.14%
2019/07/17	62	24.10	35	24.16	24.60	27	11,513	0.23%
2019/07/16	28	23.49	31	23.75	23.95	-3	11,728	-0.03%
2019/07/15	30	23.86	69	23.77	23.80	-39	11,692	-0.33%
2019/07/12	7	22.66	25	22.48	23.00	-18	11,601	-0.16%
2019/07/11	0	0.00	44	22.31	22.20	-44	11,660	-0.38%
2019/07/10	0	0.00	7	22.32	22.00	-7	12,245	-0.06%
2019/07/09	47	21.69	35	21.94	21.95	12	12,431	0.10%
2019/07/08	26	22.10	25	21.85	21.80	1	12,696	0.01%
2019/07/05	5	22.10	4	22.14	22.05	1	13,022	0.01%
2019/07/04	1	22.20	1	22.10	22.10	0	13,018	0.00%
2019/07/03	7	22.70	0	0.00	22.20	7	12,998	0.05%
2019/07/02	3	22.97	2	23.00	23.00	1	13,012	0.01%
2019/07/01	6	23.33	12	23.43	23.20	-6	12,990	-0.05%
2019/06/28	1	22.10	0	0.00	22.05	1	13,016	0.01%
2019/06/27	10	22.20	1	22.30	22.10	9	13,091	0.07%
2019/06/25	15	22.23	15	22.20	21.70	0	13,071	0.00%
2019/06/21	11	21.90	0	0.00	21.90	11	12,986	0.08%
2019/06/20	12	22.82	8	22.90	22.65	4	12,853	0.03%
2019/06/19	1	22.50	0	0.00	22.45	1	12,779	0.01%
2019/06/18	15	21.93	2	22.00	21.90	13	12,754	0.10%
2019/06/17	2	21.80	1	21.65	21.80	1	12,716	0.01%
2019/06/14	22	21.99	1	22.15	22.00	21	12,645	0.17%
2019/06/13	3	22.73	0	0.00	22.60	3	12,537	0.02%
2019/06/12	1	23.20	31	23.70	23.10	-30	12,451	-0.24%
2019/06/11	3	23.60	18	23.59	23.50	-15	12,353	-0.12%
2019/06/10	20	22.99	2	23.23	23.80	18	12,185	0.15%
2019/06/06	11	22.43	15	22.63	22.75	-4	11,932	-0.03%
2019/06/05	31	22.62	15	23.00	22.30	16	11,846	0.14%
2019/06/04	20	22.82	16	22.71	22.75	4	11,667	0.03%
2019/06/03	17	22.20	3	22.28	22.40	14	11,335	0.12%
2019/05/31	13	22.10	16	22.19	22.00	-3	11,230	-0.03%
2019/05/30	29	21.79	20	21.48	21.30	9	10,963	0.08%
2019/05/29	15	21.58	2	21.63	21.45	13	10,887	0.12%
2019/05/28	3	21.33	5	21.10	21.40	-2	10,807	-0.02%
2019/05/27	2	20.98	0	0.00	21.00	2	10,773	0.02%
2019/05/24	3	21.37	3	21.43	20.90	0	10,761	0.00%
2019/05/23	31	20.96	3	21.08	20.70	28	10,643	0.26%
2019/05/22	7	22.08	2	22.20	21.70	5	10,501	0.05%
2019/05/21	0	0.00	1	22.10	22.40	-1	10,428	-0.01%
2019/05/20	3	21.30	35	21.13	22.05	-32	10,295	-0.31%
2019/05/17	4	22.35	3	22.52	21.90	1	10,078	0.01%
2019/05/16	2	23.35	2	23.45	23.05	0	9,818	0.00%
2019/05/15	15	22.80	16	22.71	22.70	-1	9,560	-0.01%
2019/05/14	8	21.76	14	21.72	22.45	-6	9,414	-0.06%
2019/05/13	1	21.20	18	21.18	21.25	-17	9,224	-0.18%
2019/05/10	6	22.79	12	23.24	22.55	-6	8,939	-0.07%
2019/05/09	6	23.06	3	23.88	23.00	3	8,785	0.03%
2019/05/08	14	23.93	8	23.92	23.80	6	8,596	0.07%
2019/05/07	3	24.17	2	24.15	23.60	1	8,399	0.01%
2019/05/06	9	23.53	25	23.22	24.05	-16	8,129	-0.20%
2019/05/03	29	23.78	3	23.82	23.95	26	7,886	0.33%
2019/05/02	5	22.55	3	22.53	22.50	2	7,352	0.03%
2019/04/30	2	23.20	1	22.80	23.05	1	7,161	0.01%
2019/04/29	12	22.20	18	22.34	22.60	-6	7,013	-0.09%
2019/04/26	13	24.14	3	24.73	23.30	10	6,700	0.15%
2019/04/25	4	25.78	12	25.75	25.85	-8	6,242	-0.13%
2019/04/24	4	25.19	3	25.30	25.30	1	5,811	0.02%
2019/04/23	14	25.17	59	24.95	25.90	-45	5,533	-0.81%
2019/04/22	1	24.75	21	24.75	24.75	-20	4,816	-0.42%
2019/04/19	2	22.55	2	23.10	22.50	0	4,435	0.00%
2019/04/18	17	22.71	2	22.68	22.65	15	4,305	0.35%
2019/04/17	9	21.93	1	21.85	22.00	8	3,889	0.21%
2019/04/16	29	22.11	109.1	21.50	21.60	-80.1	3,652	-2.19%	大賣/
2019/04/15	46	21.75	1	22.00	22.10	45	3,007	1.50%
2019/04/12	68	19.99	0	0.00	20.10	68	2,737	2.48%
2019/04/11	16	18.85	185	19.09	18.85	-169	2,404	-7.03%	大賣/鉅額交易
2019/04/10	7	17.41	42	17.35	17.40	-35	2,024	-1.73%
2019/04/09	0	0.00	7	17.25	17.00	-7	1,978	-0.35%
2019/04/08	9	17.75	1	17.50	17.40	8	1,925	0.42%
2019/04/03	5	17.47	1	17.35	17.55	4	1,775	0.23%
2019/04/02	226	16.59	2	17.28	17.35	224	1,646	13.60%	大買/鉅額交易
2019/03/26	10	14.15	10	14.05	14.05	0	1,045	0.00%
2019/03/22	0	0.00	10	14.70	14.70	-10	1,028	-0.97%
2019/03/20	0	0.00	0.2	13.95	13.95	-0.2	922	-0.02%
2019/03/04	1	14.15	0	0.00	13.95	1	887	0.11%
2019/02/22	0	0.00	1	14.50	14.50	-1	822	-0.12%
2019/02/18	10	13.65	10	13.75	13.75	0	759	0.00%
2019/02/12	0	0.00	3	13.40	13.60	-3	731	-0.41%
2019/02/11	3	13.65	2	13.48	13.35	1	723	0.14%
2019/01/30	2	13.45	10	13.55	13.55	-8	714	-1.12%
2019/01/28	1	13.85	0	0.00	13.70	1	710	0.14%
2019/01/25	0	0.00	10	13.83	13.85	-10	707	-1.41%
2019/01/24	10	13.90	0	0.00	13.80	10	707	1.41%
2019/01/22	0	0.00	10	13.75	13.70	-10	703	-1.42%
2019/01/21	5	13.80	5	14.25	13.95	0	699	0.00%
2019/01/18	6	14.10	8	14.15	14.10	-2	682	-0.29%
2019/01/17	5	14.24	0	0.00	14.00	5	682	0.73%
2019/01/16	2	14.40	0	0.00	14.70	2	645	0.31%
2019/01/15	6	14.61	1	14.45	14.55	5	623	0.80%
2019/01/14	0	0.00	1	14.65	14.50	-1	596	-0.17%
2019/01/11	1	14.25	0	0.00	14.20	1	523	0.19%
2018/11/28	0	0.00	1	12.50	12.40	-1	320	-0.31%
2018/11/22	1	12.25	0	0.00	12.10	1	353	0.28%
2018/11/16	0	0.00	10	12.00	12.05	-10	348	-2.87%
2018/11/15	10	12.20	0	0.00	12.10	10	343	2.91%
2018/11/13	10	11.15	10	11.20	11.20	0	335	0.00%
2018/11/02	0	0.00	2	11.00	11.05	-2	355	-0.56%
2018/11/01	0	0.00	2	10.75	10.80	-2	369	-0.54%
2018/10/04	0	0.00	0	11.25	11.20	0	405	-0.01%
2018/09/13	0	0.00	1	11.15	11.00	-1	454	-0.22%
2018/09/05	0.1	12.05	0	0.00	11.90	0.1	476	0.02%
2018/08/13	1	12.40	0	0.00	12.20	1	506	0.20%
2018/08/10	2	12.90	0	0.00	12.90	2	497	0.40%
2018/08/09	2	13.15	0	0.00	13.10	2	490	0.41%
2018/08/08	0	0.00	6	13.13	13.15	-6	489	-1.23%
2018/08/06	0	0.00	10	13.00	13.05	-10	462	-2.16%
2018/08/03	10	13.00	0	0.00	13.10	10	464	2.15%
2018/08/02	1	13.15	1	13.15	13.00	0	467	0.00%
2018/08/01	0.2	13.05	0	0.00	13.10	0.2	464	0.04%
2018/07/25	2	13.05	0	0.00	13.20	2	447	0.45%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/16	1	13.50	0	0.00	13.45	1	424	0.24%
2018/07/11	2	13.50	0	0.00	13.55	2	421	0.48%
2018/07/06	0	0.00	10	13.40	13.50	-10	422	-2.37%
2018/07/05	1	13.55	0	0.00	13.45	1	421	0.24%
2018/07/02	2	14.03	0	0.00	13.85	2	418	0.48%
2018/06/28	1	13.95	0	0.00	14.00	1	410	0.24%
2018/06/22	2	14.00	0	0.00	14.10	2	423	0.47%
2018/06/21	0	0.00	1	14.20	14.20	-1	422	-0.24%
2018/06/19	4	14.04	0	0.00	13.95	4	414	0.96%
2018/06/12	0	0.00	2	14.00	14.05	-2	414	-0.48%
2018/06/08	0	0.00	10	14.05	13.95	-10	409	-2.44%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/05/30	0	0.00	5	13.80	13.65	-5	464	-1.08%
2018/04/16	0	0.00	1	13.80	13.70	-1	723	-0.14%
2018/04/10	0	0.00	10	13.75	13.65	-10	898	-1.11%
2018/04/09	0	0.00	6	13.80	13.75	-6	921	-0.65%
2018/04/02	1	14.00	0	0.00	13.85	1	925	0.11%
2018/03/31	2	14.00	0	0.00	13.90	2	924	0.22%
2018/03/30	3	14.05	1	13.95	13.95	2	924	0.22%
2018/03/27	5	14.30	0	0.00	14.30	5	930	0.54%
2018/03/26	5	14.50	0	0.00	14.35	5	931	0.54%
2018/03/21	0	0.00	3	14.72	14.75	-3	991	-0.30%
2018/03/20	0	0.00	1	14.60	14.60	-1	1,005	-0.10%
2018/03/19	1	14.80	0	0.00	14.70	1	1,004	0.10%
2018/03/13	1	15.35	0	0.00	15.40	1	991	0.10%
2018/03/12	1	15.25	179	15.33	15.55	-178	995	-17.88%	大賣/鉅額交易
2018/03/09	1	15.20	80	15.21	15.15	-79	906	-8.71%
2018/03/07	0	0.00	1	14.95	14.75	-1	999	-0.10%
2018/03/06	3	14.95	0	0.00	14.90	3	1,002	0.30%
2018/03/02	10	14.95	10	14.95	14.95	0	1,008	0.00%
2018/03/01	1	15.25	0	0.00	15.15	1	1,011	0.10%
2018/02/22	10	14.95	0	0.00	15.00	10	1,013	0.99%
2018/02/21	10	14.95	0	0.00	14.85	10	1,013	0.99%
2018/02/12	0	0.00	40	14.43	14.65	-40	1,011	-3.96%
2018/02/09	5	14.25	0	0.00	14.35	5	1,005	0.50%
2018/02/05	0	0.00	1	15.00	15.40	-1	984	-0.10%
2018/02/02	10	15.15	0	0.00	15.15	10	982	1.02%
2018/02/01	1	15.40	0	0.00	15.30	1	979	0.10%
2018/01/31	0	0.00	2	15.00	15.45	-2	958	-0.21%
2018/01/29	2	14.75	0	0.00	14.75	2	936	0.21%
2018/01/25	1	15.35	0	0.00	15.20	1	918	0.11%
2018/01/22	0	0.00	2	15.35	15.75	-2	906	-0.22%
2018/01/18	0	0.00	40	15.89	15.75	-40	886	-4.51%
2018/01/17	10	15.30	0	0.00	15.25	10	833	1.20%
2018/01/16	30	15.43	0	0.00	15.30	30	826	3.63%
2018/01/11	0	0.00	2	15.50	15.55	-2	804	-0.25%
2018/01/08	1	16.35	0	0.00	16.00	1	829	0.12%
2018/01/05	2	16.10	1	16.05	16.10	1	782	0.13%
2018/01/04	1	16.35	40	16.16	16.25	-39	759	-5.13%
2018/01/02	11	15.21	0	0.00	15.20	11	636	1.73%