合勤控 (3704)-永豐金-忠孝券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股
499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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/25	0.1	41.05	0	0.00	40.85	0.1	4,048	0.00%
2024/04/24	0	0.00	3	42.05	42.15	-3	4,034	-0.07%
2024/04/23	1	41.30	0	0.00	41.70	1	4,040	0.02%
2024/04/19	1	42.24	0	0.00	41.60	1	4,028	0.03%
2024/04/18	1.1	42.55	0	0.00	42.30	1.1	4,017	0.03%
2024/04/17	5	43.39	0	0.00	43.25	5	3,999	0.13%
2024/04/16	2.1	44.19	0.2	43.85	43.30	1.9	3,978	0.05%
2024/04/15	0	45.41	0	0.00	45.00	0	3,975	0.00%
2024/04/12	1	46.00	1	45.75	46.05	0	3,967	0.00%
2024/04/11	0.1	46.20	8	46.30	45.80	-7.9	3,955	-0.20%
2024/04/10	21	47.10	0	0.00	46.60	21	3,956	0.53%
2024/04/09	11	47.17	0	0.00	47.15	11	3,942	0.28%
2024/04/08	12	47.79	11	47.95	47.60	1	3,932	0.03%
2024/04/03	3	46.32	1	46.65	47.60	2	3,890	0.05%
2024/04/02	1	46.70	1	46.60	46.70	0	3,867	0.00%
2024/04/01	9	47.04	0	0.00	47.00	9	3,867	0.23%
2024/03/29	44.1	47.64	42	47.03	46.65	2.1	3,756	0.06%
2024/03/28	44	48.37	56	50.03	48.00	-12	3,645	-0.33%
2024/03/27	4	47.99	10	48.06	49.35	-6	3,444	-0.17%
2024/03/26	6	46.12	10	46.44	46.05	-4	3,353	-0.12%
2024/03/25	11	49.24	0	0.00	47.60	11	3,316	0.33%
2024/03/22	57.2	50.18	66	51.36	49.70	-8.8	3,287	-0.27%
2024/03/21	47	50.50	60	50.93	50.10	-13	3,078	-0.42%
2024/03/20	5	48.23	27	49.13	48.05	-22	2,792	-0.79%
2024/03/18	2	46.25	7	46.66	47.65	-5	2,876	-0.17%
2024/03/15	5	47.71	0	0.00	47.30	5	2,880	0.17%
2024/03/14	11	47.68	11	48.55	47.70	0	2,908	0.00%
2024/03/13	10	48.00	19	47.41	48.00	-9	2,830	-0.32%
2024/03/12	2	45.80	5	46.74	46.70	-3	2,769	-0.11%
2024/03/11	0	45.00	0	0.00	44.90	0	2,767	0.00%
2024/03/06	2	45.48	0	0.00	45.45	2	3,252	0.06%
2024/03/05	1	46.05	0	0.00	46.30	1	3,515	0.03%
2024/03/04	0	0.00	1	46.45	46.40	-1	3,660	-0.03%
2024/03/01	0	0.00	3	45.50	45.60	-3	3,674	-0.08%
2024/02/29	0	45.00	1	45.05	45.00	-1	3,766	-0.03%
2024/02/27	4	45.09	0	0.00	45.10	4	3,904	0.10%
2024/02/26	0	0.00	10	46.27	46.25	-10	3,920	-0.26%
2024/02/23	1	46.25	0	0.00	46.05	1	3,947	0.03%
2024/02/22	1	46.50	0	0.00	46.55	1	3,967	0.03%
2024/02/20	29	46.28	17	47.06	46.10	12	3,986	0.30%
2024/02/19	4	46.05	7	46.50	47.00	-3	3,987	-0.08%
2024/02/16	33	44.57	1	44.05	44.70	32	3,988	0.80%
2024/02/15	0	0.00	1	45.70	46.30	-1	3,936	-0.03%
2024/02/05	0	46.25	0	0.00	46.05	0	3,947	0.00%
2024/02/02	2.1	46.69	0	0.00	46.65	2.1	4,004	0.05%
2024/01/31	5	47.84	0	0.00	47.75	5	4,120	0.12%
2024/01/29	0	48.56	0	0.00	48.90	0	4,398	0.00%
2024/01/26	1	48.05	0	0.00	48.00	1	4,515	0.02%
2024/01/25	0	0.00	6	49.50	48.65	-6	4,780	-0.13%
2024/01/24	9	49.38	10	49.40	49.25	-1	5,089	-0.02%
2024/01/22	10	49.31	2	49.78	49.40	8	5,630	0.14%
2024/01/19	0	0.00	1	48.75	48.75	-1	5,996	-0.02%
2024/01/18	1	48.05	0	0.00	48.10	1	6,275	0.02%
2024/01/17	0	0.00	1	48.55	48.75	-1	6,878	-0.01%
2024/01/15	0	0.00	0.2	49.00	49.00	-0.2	7,196	0.00%
2024/01/12	21	48.00	1	48.95	48.00	20	7,356	0.27%
2024/01/11	1	49.05	4	48.65	48.90	-3	7,666	-0.04%
2024/01/05	5	49.29	4	49.54	49.30	1	8,073	0.01%
2024/01/04	31	49.35	11	49.30	49.15	20	8,104	0.25%
2024/01/03	18	49.92	10	49.94	49.80	8	8,103	0.10%
2024/01/02	11	50.40	11	50.40	50.40	0	8,119	0.00%
2023/12/26	0	0.00	2	50.50	50.80	-2	8,283	-0.02%
2023/12/22	1	50.40	2	50.70	50.50	-1	8,438	-0.01%
2023/12/21	47	50.57	4	51.38	50.50	43	8,439	0.51%
2023/12/20	7	51.49	9	52.47	52.00	-2	8,398	-0.02%
2023/12/19	35	50.70	20	50.56	50.90	15	8,363	0.18%
2023/12/18	16	54.24	12	53.50	52.70	4	8,309	0.05%
2023/12/15	2	53.10	4	53.68	53.10	-2	8,299	-0.02%
2023/12/14	10	54.16	13	54.78	54.50	-3	8,327	-0.04%
2023/12/13	5	54.66	54	54.35	54.50	-49	8,395	-0.58%
2023/12/12	23	52.74	12	53.68	52.70	11	8,449	0.13%
2023/12/11	8	53.40	11	54.11	53.50	-3	8,671	-0.03%
2023/12/08	7	51.90	2	51.90	51.80	5	8,948	0.06%
2023/12/07	18	52.31	12	52.42	51.90	6	9,357	0.06%
2023/12/06	24	53.28	12	54.10	52.80	12	9,495	0.13%
2023/12/05	21	53.14	24	53.65	53.50	-3	9,723	-0.03%
2023/12/04	29	54.61	18	54.26	54.00	11	10,200	0.11%
2023/12/01	47	54.73	24	55.61	53.90	23	10,257	0.22%
2023/11/30	36	54.76	16.1	54.68	56.00	19.9	10,021	0.20%
2023/11/29	47	53.61	38.1	53.08	54.10	8.9	9,771	0.09%
2023/11/28	10	52.10	10	52.50	52.50	0	9,621	0.00%
2023/11/27	8	51.78	6	52.67	51.60	2	9,608	0.02%
2023/11/24	2	52.63	16	52.08	52.40	-14	9,529	-0.15%
2023/11/22	4	50.88	2	50.70	50.90	2	9,409	0.02%
2023/11/21	0	0.00	3	50.50	50.50	-3	9,434	-0.03%
2023/11/20	3	50.70	1.4	50.70	50.90	1.6	9,467	0.02%
2023/11/17	8	50.06	9	49.63	49.95	-1	9,524	-0.01%
2023/11/16	11	49.63	8	49.80	49.55	3	9,555	0.03%
2023/11/15	20	49.84	21	50.40	49.75	-1	9,636	-0.01%
2023/11/14	4	50.11	1	50.10	50.40	3	9,847	0.03%
2023/11/13	7	49.06	11.3	49.16	49.05	-4.3	9,868	-0.04%
2023/11/10	11.1	49.81	4	49.08	49.00	7.1	9,861	0.07%
2023/11/09	6	50.24	15	50.77	49.65	-9	9,814	-0.09%
2023/11/08	3	52.03	12	52.03	51.90	-9	9,719	-0.09%
2023/11/07	24	51.98	24	52.48	51.80	0	9,737	0.00%
2023/11/06	20	55.16	19	55.02	53.50	1	9,628	0.01%
2023/11/03	83	54.81	86	54.60	54.20	-3	9,586	-0.03%
2023/11/02	24	54.75	19	54.82	54.50	5	9,547	0.05%
2023/11/01	94	53.59	89.7	55.01	53.60	4.3	9,320	0.05%
2023/10/31	104	55.95	115	55.47	54.60	-11	9,116	-0.12%	大買/大賣/
2023/10/30	12	54.43	21	54.55	54.50	-9	8,906	-0.10%
2023/10/27	16	54.44	8	54.46	54.20	8	8,926	0.09%
2023/10/26	49.1	53.31	46	52.91	53.20	3.1	8,793	0.03%
2023/10/25	116.2	53.51	133	53.20	53.80	-16.8	8,600	-0.20%	大買/大賣/
2023/10/24	18.2	51.20	7	51.86	52.30	11.2	8,070	0.14%
2023/10/23	20	50.25	32.4	50.61	49.70	-12.4	7,970	-0.16%
2023/10/20	69.1	51.13	62	51.55	51.10	7.1	7,969	0.09%
2023/10/19	21.3	50.41	32.3	51.14	51.70	-10.9	7,973	-0.14%
2023/10/18	16.2	48.91	15	48.39	49.15	1.2	7,759	0.02%
2023/10/17	2	48.48	18	49.01	47.80	-16	7,642	-0.21%
2023/10/16	0	0.00	4	46.50	46.35	-4	7,756	-0.05%
2023/10/13	7	47.77	10.1	47.46	46.90	-3.1	8,279	-0.04%
2023/10/12	3	47.70	0	0.00	47.70	3	8,758	0.03%
2023/10/11	3	49.20	8	48.00	48.00	-5	9,279	-0.05%
2023/10/06	9	49.28	10	49.44	49.10	-1	9,802	-0.01%
2023/10/05	30	50.04	29	50.21	50.10	1	10,094	0.01%
2023/10/04	0	0.00	1	48.35	48.30	-1	10,295	-0.01%
2023/10/03	1	49.01	0	0.00	49.00	1	10,417	0.01%
2023/10/02	23.1	50.29	9	50.30	50.50	14.1	10,622	0.13%
2023/09/28	28	49.60	22	50.08	50.00	6	10,858	0.06%
2023/09/27	7	49.09	5	48.80	48.40	2	11,149	0.02%
2023/09/26	7	50.71	9	50.51	50.10	-2	11,794	-0.02%
2023/09/25	10	51.20	16	50.64	50.70	-6	12,374	-0.05%
2023/09/22	15	49.63	7	49.40	50.40	8	13,059	0.06%
2023/09/21	21	49.47	20	49.29	49.20	1	13,266	0.01%
2023/09/20	18	50.54	25	50.90	50.20	-7	13,266	-0.05%
2023/09/19	17	51.34	12	51.38	51.00	5	13,223	0.04%
2023/09/18	20	52.43	21	52.01	51.70	-1	13,148	-0.01%
2023/09/15	35	53.82	36	53.69	52.80	-1	12,973	-0.01%
2023/09/14	20	54.60	12.4	54.93	54.50	7.6	12,763	0.06%
2023/09/13	64.1	54.23	83.1	55.25	54.50	-19	12,510	-0.15%
2023/09/12	99.1	53.62	111.1	53.30	55.50	-12	12,206	-0.10%	大賣/
2023/09/11	46.1	51.94	45	52.00	51.80	1.1	11,812	0.01%
2023/09/08	46	52.44	43.1	52.43	52.20	2.9	11,697	0.02%
2023/09/07	78.1	52.28	70	51.51	52.00	8.1	11,481	0.07%
2023/09/06	15.4	50.14	4	49.41	50.30	11.4	10,955	0.10%
2023/09/05	1.1	48.25	0	0.00	48.15	1.1	10,788	0.01%
2023/09/04	2	46.00	10	46.08	46.55	-8	10,760	-0.07%
2023/09/01	8	46.90	9	46.85	46.95	-1	10,780	-0.01%
2023/08/31	2	47.00	1	47.40	47.40	1	10,798	0.01%
2023/08/29	3	46.57	0	0.00	46.65	3	10,861	0.03%
2023/08/28	7	45.76	0	0.00	45.85	7	10,939	0.06%
2023/08/25	3	47.23	4	47.46	47.05	-1	11,119	-0.01%
2023/08/24	2.1	48.54	1	48.65	48.80	1.1	11,390	0.01%
2023/08/23	4	48.84	0	0.00	48.25	4	11,415	0.04%
2023/08/22	2	48.15	2	47.85	47.90	0	11,388	0.00%
2023/08/21	13	47.13	12	47.05	46.95	1	11,404	0.01%
2023/08/18	8	47.80	14	48.92	46.80	-6	11,447	-0.05%
2023/08/17	7	50.93	7	49.70	52.00	0	11,238	0.00%
2023/08/16	5	49.15	6	48.87	49.30	-1	11,180	-0.01%
2023/08/15	9	50.11	0	0.00	49.85	9	11,257	0.08%
2023/08/14	1	49.40	6.5	48.49	49.00	-5.5	11,502	-0.05%
2023/08/11	1	50.70	7	50.34	50.00	-6	11,680	-0.05%
2023/08/10	4	50.13	3	49.85	50.40	1	11,659	0.01%
2023/08/09	10	51.90	3	52.57	51.80	7	11,666	0.06%
2023/08/08	36	51.51	26	51.02	51.60	10	11,701	0.09%
2023/08/07	3	51.33	2	49.90	51.10	1	11,727	0.01%
2023/08/04	8	51.35	4	50.90	50.70	4	11,766	0.03%
2023/08/02	0	0.00	4	51.23	51.50	-4	11,735	-0.03%
2023/08/01	18	53.74	27	53.63	53.00	-9	11,710	-0.08%
2023/07/31	18	55.09	8	54.19	54.00	10	11,505	0.09%
2023/07/28	15	53.61	13.9	53.42	53.50	1.1	11,278	0.01%
2023/07/27	17	55.14	16	54.79	54.40	1	11,219	0.01%
2023/07/26	12	56.44	11	56.21	54.80	1	11,207	0.01%
2023/07/25	1	55.90	6	55.80	55.80	-5	11,333	-0.04%
2023/07/24	17	56.71	8	56.45	56.70	9	11,244	0.08%
2023/07/21	1	56.50	3.5	57.90	57.60	-2.5	11,102	-0.02%
2023/07/20	5	59.36	0	0.00	59.10	5	11,050	0.05%
2023/07/19	26	59.92	102	60.66	59.30	-76	10,975	-0.69%	大賣/
2023/07/18	58	63.11	93	64.50	62.00	-35	10,892	-0.32%
2023/07/17	44.1	64.41	111	62.59	65.70	-66.9	10,605	-0.63%	大賣/
2023/07/14	152	60.99	191.4	61.63	61.80	-39.4	10,948	-0.36%	大買/大賣/
2023/07/13	144	57.80	45	56.56	57.30	99	10,666	0.93%	大買/
2023/07/12	45	55.02	80	56.19	55.00	-35	10,168	-0.34%
2023/07/11	41	55.55	14	54.02	55.70	27	9,857	0.27%
2023/07/10	56	54.03	50	54.42	53.80	6	9,630	0.06%
2023/07/07	22	54.49	46	54.68	54.10	-24	9,521	-0.25%
2023/07/06	55	55.78	70	54.84	55.70	-15	9,299	-0.16%
2023/07/05	59.5	54.95	66	54.51	54.70	-6.5	9,021	-0.07%
2023/07/04	109	52.55	114	52.10	53.60	-5	8,640	-0.06%	大買/大賣/
2023/07/03	83	49.72	85	48.76	51.10	-2	7,928	-0.03%
2023/06/30	119	46.89	52.7	46.98	46.50	66.3	7,340	0.90%	大買/
2023/06/29	9	43.60	11	43.20	43.30	-2	6,640	-0.03%
2023/06/28	24	42.01	1	42.15	41.40	23	6,404	0.36%
2023/06/27	7	40.91	9	40.53	40.35	-2	6,381	-0.03%
2023/06/26	0	0.00	5	41.25	41.05	-5	6,429	-0.08%
2023/06/21	5	41.70	0	0.00	41.70	5	6,468	0.08%
2023/06/20	5	41.75	11	41.49	41.40	-6	6,494	-0.09%
2023/06/19	0	0.00	12	42.52	42.25	-12	6,502	-0.18%
2023/06/16	21	43.05	6	42.98	43.00	15	6,511	0.23%
2023/06/15	0	0.00	5	42.60	42.45	-5	6,480	-0.08%
2023/06/14	10	42.43	5	41.70	42.70	5	6,485	0.08%
2023/06/13	2	41.70	10	41.73	41.55	-8	6,601	-0.12%
2023/06/09	10	41.96	2	42.20	42.10	8	6,687	0.12%
2023/06/08	4	41.75	11	41.70	41.50	-7	6,758	-0.10%
2023/06/07	1	42.20	2	42.50	42.30	-1	6,742	-0.01%
2023/06/06	3	42.80	2	42.70	42.65	1	6,759	0.01%
2023/06/05	5	43.68	0	0.00	43.40	5	6,761	0.07%
2023/06/02	10	43.59	10.1	43.30	43.05	-0.1	6,782	0.00%
2023/06/01	32	43.56	46	43.98	43.55	-14	6,780	-0.21%
2023/05/31	49	44.70	44	44.80	44.50	5	6,732	0.07%
2023/05/30	96	44.42	78	44.47	45.20	18	6,569	0.27%
2023/05/29	11	43.68	0	43.50	43.85	11	6,305	0.17%
2023/05/26	35	42.28	30	43.66	42.20	5	6,247	0.08%
2023/05/25	36	43.43	36	43.59	43.25	0	6,220	0.00%
2023/05/24	51	42.99	53.7	42.88	43.85	-2.7	6,208	-0.04%
2023/05/23	43	42.88	40	42.79	42.85	3	6,152	0.05%
2023/05/22	3	42.40	5	42.56	42.70	-2	6,191	-0.03%
2023/05/19	66	42.16	63	42.75	41.90	3	6,263	0.05%
2023/05/18	66.2	43.96	53	42.78	42.95	13.2	6,295	0.21%
2023/05/17	35	42.58	46	42.76	42.95	-11	6,108	-0.18%
2023/05/16	15	41.04	13	41.15	41.25	2	6,065	0.03%
2023/05/15	80	40.80	75	41.09	40.80	5	6,372	0.08%
2023/05/12	19	41.17	11	41.14	41.35	8	6,350	0.13%
2023/05/11	41	39.68	40.2	39.93	39.25	0.8	6,319	0.01%
2023/05/10	7	41.16	9	40.76	40.40	-2	6,304	-0.03%
2023/05/09	18	39.96	25	40.30	39.90	-7	6,282	-0.11%
2023/05/08	6	41.37	5	41.54	41.30	1	6,264	0.02%
2023/05/05	54	40.41	48	40.76	40.35	6	6,243	0.10%
2023/05/04	65	40.67	62	40.50	40.80	3	6,627	0.05%
2023/05/03	45	40.80	38	41.26	40.70	7	6,891	0.10%
2023/05/02	46	41.43	48	41.14	41.30	-2	6,903	-0.03%
2023/04/28	6	41.03	30	40.83	41.25	-24	6,910	-0.35%
2023/04/27	19	39.75	10	39.60	39.65	9	6,696	0.13%
2023/04/26	10	39.55	0	0.00	39.50	10	6,751	0.15%
2023/04/25	5	40.37	5	39.65	39.50	0	6,822	0.00%
2023/04/24	97	40.38	98	40.32	40.40	-1	6,932	-0.01%
2023/04/21	70	40.55	70	42.33	40.20	0	7,310	0.00%
2023/04/20	68	43.00	79	44.18	42.85	-11	7,429	-0.15%
2023/04/19	473.1	45.12	482	44.82	45.40	-9	7,285	-0.12%	大買/大賣/
2023/04/18	19	41.38	13	42.62	43.90	6	6,706	0.09%
2023/04/17	3	39.83	0	0.00	39.95	3	6,806	0.04%
2023/04/14	1	38.85	1	38.75	38.80	0	7,088	0.00%
2023/04/13	5	39.10	6	38.93	39.00	-1	7,168	-0.01%
2023/04/12	0	0.00	6	38.10	38.65	-6	7,161	-0.08%
2023/04/11	2	37.88	0	0.00	37.75	2	7,120	0.03%
2023/04/06	0.1	37.30	0	0.00	37.25	0.1	7,189	0.00%
2023/03/30	0	0.00	1	37.00	37.15	-1	7,269	-0.01%
2023/03/28	0	0.00	2	37.05	36.55	-2	7,547	-0.03%
2023/03/27	2	37.45	0	0.00	37.35	2	7,572	0.03%
2023/03/24	1	37.10	2	37.10	37.00	-1	7,605	-0.01%
2023/03/21	0	0.00	1	36.65	36.55	-1	7,630	-0.01%
2023/03/20	2	37.15	7	36.85	36.85	-5	7,604	-0.07%
2023/03/17	10	37.50	0	0.00	37.55	10	7,583	0.13%
2023/03/16	25	37.34	14.1	37.38	37.00	10.9	7,551	0.14%
2023/03/14	26	40.09	21	40.05	39.85	5	7,401	0.07%
2023/03/13	4	40.68	5	41.45	41.45	-1	7,325	-0.01%
2023/03/10	0.1	41.15	5	40.55	40.40	-4.9	7,281	-0.07%
2023/03/07	12	40.98	15	40.93	41.10	-3	7,709	-0.04%
2023/03/06	0	0.00	1	40.60	40.55	-1	7,721	-0.01%
2023/03/03	0	0.00	3	40.08	40.10	-3	7,850	-0.04%
2023/03/02	4	40.19	12	40.11	40.20	-8	7,791	-0.10%
2023/03/01	11	39.93	0	0.00	39.70	11	7,732	0.14%
2023/02/24	0	38.95	13	39.43	39.15	-13	7,673	-0.17%
2023/02/23	2.1	39.16	92	39.50	39.55	-89.9	7,638	-1.18%
2023/02/22	108	38.90	24	38.73	38.90	84	7,635	1.10%	大買/
2023/02/21	36	39.66	43	40.19	39.60	-7	7,611	-0.09%
2023/02/20	53	40.42	41	40.09	40.40	12	7,538	0.16%
2023/02/17	47	39.82	50	39.91	39.80	-3	7,470	-0.04%
2023/02/16	100	40.31	94	39.75	40.10	6	7,411	0.08%
2023/02/15	80.1	39.65	73	38.90	39.60	7.1	7,402	0.10%
2023/02/14	107	39.21	136.1	39.65	39.20	-29.1	7,415	-0.39%	大買/大賣/
2023/02/13	32	39.68	49	40.00	39.85	-17	7,365	-0.23%
2023/02/10	59	38.81	58	38.42	38.00	1	7,052	0.01%
2023/02/09	48	38.57	48	38.97	38.55	0	7,002	0.00%
2023/02/08	56	38.80	75	38.67	38.85	-19	6,908	-0.28%
2023/02/07	10	37.95	1	37.91	38.50	9	6,809	0.13%
2023/02/06	61	37.36	63	37.65	37.45	-2	6,746	-0.03%
2023/02/03	53	38.22	72	38.64	38.20	-19	6,678	-0.28%
2023/02/02	65	38.65	113	39.00	38.40	-48	6,569	-0.73%	大賣/
2023/02/01	26	38.40	53	38.04	38.20	-27	6,158	-0.44%
2023/01/31	86	36.80	81	36.30	36.80	5	5,866	0.09%
2023/01/30	6.1	36.21	11.8	36.36	36.50	-5.7	5,826	-0.10%
2023/01/17	15	35.12	4	35.04	35.00	11	5,750	0.19%
2023/01/16	2	35.30	7	35.11	35.00	-5	5,719	-0.09%
2023/01/13	18	35.86	16	36.40	35.80	2	5,644	0.04%
2023/01/12	3.1	36.59	3	36.30	36.80	0.1	5,549	0.00%
2023/01/11	168	36.88	81.1	37.95	36.15	86.9	5,374	1.62%	大買/
2023/01/10	105	37.50	150	36.78	39.00	-45	4,943	-0.91%	大買/大賣/
2023/01/09	114	36.63	95.2	37.27	36.70	18.9	4,636	0.41%	大買/
2023/01/06	123.1	36.88	94.2	37.81	36.90	28.9	4,523	0.64%	大買/
2023/01/05	107.1	37.63	105	38.01	37.85	2.1	4,255	0.05%	大買/大賣/
2023/01/04	5	36.61	33.3	36.57	38.15	-28.3	3,886	-0.73%
2023/01/03	30	34.95	32	35.49	34.70	-2	3,545	-0.06%
2022/12/30	4.3	34.76	66	34.37	34.90	-61.7	3,462	-1.78%
2022/12/28	88	33.73	8	34.75	33.35	80	3,426	2.33%
2022/12/27	14.1	34.26	16	34.56	34.60	-1.9	3,378	-0.06%
2022/12/26	15	33.82	1	33.60	33.95	14	3,333	0.42%
2022/12/23	10.2	34.15	2	34.00	33.85	8.2	3,324	0.25%
2022/12/22	115.5	34.68	96	34.57	34.65	19.5	3,365	0.58%	大買/
2022/12/21	136.1	34.50	135	33.80	34.55	1.1	3,342	0.03%	大買/大賣/
2022/12/20	14.3	34.26	17	34.00	33.75	-2.7	3,242	-0.08%
2022/12/19	1	34.40	0	0.00	32.90	1	3,099	0.03%
2022/12/16	1	33.75	2	33.65	33.75	-1	3,065	-0.03%
2022/12/15	15	33.58	10	33.90	33.25	5	3,035	0.16%
2022/12/14	0	0.00	0.5	33.25	33.45	-0.5	3,044	-0.02%
2022/12/13	2	33.05	2	33.03	32.80	0	3,015	0.00%
2022/12/12	0	0.00	1	32.30	32.55	-1	2,978	-0.03%
2022/12/07	1	31.70	0	0.00	31.45	1	2,955	0.03%
2022/12/06	39	33.25	39	32.94	32.35	0	2,913	0.00%
2022/12/02	37.1	32.73	37	32.65	32.65	0.1	2,848	0.00%
2022/12/01	51	33.15	50	32.89	32.65	1	2,817	0.04%
2022/11/30	60	32.70	60.2	33.20	32.75	-0.2	2,764	-0.01%
2022/11/29	34	34.11	33	34.51	33.85	1	2,614	0.04%
2022/11/28	0	0.00	12	33.62	33.80	-12	2,280	-0.53%
2022/11/25	11	33.21	9.1	32.36	33.55	2	2,214	0.09%
2022/11/24	0.3	31.74	0	0.00	31.85	0.3	2,037	0.01%
2022/11/21	1	32.00	7	32.08	31.90	-6	2,123	-0.28%
2022/11/18	0.2	31.75	0	0.00	31.50	0.2	2,139	0.01%
2022/11/17	0	0.00	5	32.50	32.70	-5	2,142	-0.23%
2022/11/15	61	32.77	61	32.29	32.10	0	2,144	0.00%
2022/11/14	62	32.48	62	32.02	32.55	0	2,178	0.00%
2022/11/11	0	0.00	1	32.50	32.30	-1	2,325	-0.04%
2022/11/10	2	32.08	3	31.25	31.55	-1	2,427	-0.04%
2022/11/09	26	30.50	16	30.48	30.80	10	2,382	0.42%
2022/10/28	0.5	25.35	0	0.00	25.30	0.5	2,938	0.02%
2022/10/27	0	0.00	23	26.08	26.15	-23	2,984	-0.77%
2022/10/25	1	26.35	0	0.00	26.35	1	3,038	0.03%
2022/10/21	2	26.95	2	26.90	26.95	0	3,171	0.00%
2022/10/20	10	27.15	0	0.00	27.05	10	3,249	0.31%
2022/10/18	0.1	27.10	0	0.00	27.15	0.1	3,296	0.00%
2022/09/28	1	26.30	6	24.44	24.20	-5	3,449	-0.14%
2022/09/20	8	29.78	5	29.55	29.40	3	3,510	0.09%
2022/09/19	1	30.30	0	0.00	30.30	1	3,437	0.03%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/15	21	30.25	20	30.65	30.25	1	3,375	0.03%
2022/09/14	1	30.10	3	30.40	30.60	-2	3,346	-0.06%
2022/09/13	21	30.28	24	30.39	30.25	-3	3,330	-0.09%
2022/09/12	0	0.00	2	30.00	30.05	-2	3,279	-0.06%
2022/08/29	1	27.45	1	27.20	27.25	0	3,425	0.00%
2022/08/26	0	0.00	2	28.70	28.65	-2	3,401	-0.06%
2022/08/25	1	28.50	0	0.00	28.55	1	3,386	0.03%
2022/08/22	0.1	29.05	9	29.03	28.80	-8.9	3,353	-0.27%
2022/08/19	2	29.45	3	29.50	29.60	-1	3,326	-0.03%
2022/08/17	6	28.92	2	29.40	28.90	4	3,247	0.12%
2022/08/16	6	28.96	0	0.00	28.90	6	3,224	0.19%
2022/08/11	2	29.00	0	0.00	29.15	2	3,145	0.06%
2022/08/10	18	28.95	18	28.40	28.95	0	3,098	0.00%
2022/08/09	37	28.81	33	30.23	28.60	4	3,034	0.13%
2022/08/08	3	32.25	29	32.24	31.55	-26	2,837	-0.92%
2022/08/04	0	31.50	0	0.00	31.35	0	2,596	0.00%
2022/08/03	0	0.00	27	30.70	30.70	-27	2,596	-1.04%
2022/08/02	27	31.03	33	30.91	31.05	-6	2,562	-0.23%
2022/08/01	28	31.10	18.1	31.32	30.90	9.9	2,503	0.40%
2022/07/29	10	31.10	15	31.07	31.05	-5	2,557	-0.20%
2022/07/28	8	31.28	3	31.43	30.80	5	2,583	0.19%
2022/07/27	10.1	30.31	10	30.95	31.55	0.1	2,420	0.00%
2022/07/26	10.1	30.00	10	30.10	29.95	0.1	2,296	0.00%
2022/07/25	0	0.00	10	30.04	30.00	-10	2,285	-0.44%
2022/07/21	30	29.54	23	29.41	29.40	7	2,289	0.31%
2022/07/19	10	28.85	25	28.70	28.80	-15	2,283	-0.66%
2022/07/18	6	28.49	0	0.00	28.50	6	2,348	0.26%
2022/07/14	4	26.58	3	27.02	27.25	1	2,335	0.04%
2022/07/12	3	26.70	1	26.40	25.65	2	2,240	0.09%
2022/07/11	1	26.55	1	26.10	26.60	0	2,182	0.00%
2022/07/08	6	26.06	5	26.30	26.20	1	2,181	0.05%
2022/07/07	13	24.86	0	0.00	25.25	13	2,166	0.60%
2022/07/04	6	23.95	5	23.85	23.75	1	2,140	0.05%
2022/07/01	15	24.93	0	0.00	24.00	15	2,161	0.69%
2022/06/29	0	0.00	20	27.35	27.60	-20	2,115	-0.95%
2022/06/24	2	27.75	0	0.00	27.85	2	2,138	0.09%
2022/06/22	11	27.02	0	0.00	26.90	11	2,194	0.50%
2022/06/20	15	26.13	0	0.00	25.85	15	2,193	0.68%
2022/06/17	24	27.19	11	26.95	27.65	13	2,183	0.59%
2022/06/15	0	0.00	1	28.05	27.90	-1	2,170	-0.05%
2022/06/09	1	28.80	0	0.00	28.80	1	2,242	0.04%
2022/06/08	2	29.60	3	29.55	29.40	-1	2,176	-0.05%
2022/06/07	0	0.00	2	28.00	27.75	-2	2,069	-0.10%
2022/06/02	0	0.00	1	27.70	27.65	-1	2,115	-0.05%
2022/06/01	0	0.00	1	27.85	27.80	-1	2,160	-0.05%
2022/05/30	2	27.55	0	0.00	27.50	2	2,215	0.09%
2022/05/24	0	0.00	1	26.85	26.65	-1	2,302	-0.04%
2022/05/23	2	27.15	0	27.35	27.10	2	2,370	0.08%
2022/05/20	0	0.00	2	27.00	27.35	-2	2,421	-0.08%
2022/05/17	2	26.55	0	0.00	26.80	2	2,583	0.08%
2022/05/12	0	0.00	1	25.60	25.35	-1	2,734	-0.04%
2022/05/11	1	27.10	1	27.20	26.50	0	2,736	0.00%
2022/05/09	1	29.30	0	0.00	28.60	1	2,767	0.04%
2022/05/06	1	30.75	55	30.46	30.40	-54	2,848	-1.90%
2022/05/05	2	30.80	7	30.86	30.40	-5	2,806	-0.18%
2022/05/03	1	29.05	1	29.25	29.25	0	2,730	0.00%
2022/04/29	10	28.80	0	0.00	28.50	10	2,722	0.37%
2022/04/28	0	0.00	1	28.40	28.30	-1	2,793	-0.04%
2022/04/27	10	28.37	3	27.78	27.90	7	2,779	0.25%
2022/04/26	15	29.15	13	29.35	29.10	2	2,755	0.07%
2022/04/25	1	29.30	29	29.55	29.00	-28	2,756	-1.02%
2022/04/22	37	30.08	0	0.00	31.10	37	2,748	1.35%
2022/04/21	33	30.32	26	30.14	30.30	7	2,660	0.26%
2022/04/20	0	0.00	2	28.63	28.60	-2	2,601	-0.08%
2022/04/19	1	28.35	0	0.00	28.40	1	2,674	0.04%
2022/04/18	0	0.00	8	28.30	28.30	-8	2,742	-0.29%
2022/04/15	2	29.05	0	0.00	28.85	2	2,795	0.07%
2022/04/14	0	0.00	5	30.08	29.80	-5	2,877	-0.17%
2022/04/13	13	29.82	12	29.78	29.85	1	2,970	0.03%
2022/04/11	4	29.05	1	29.90	28.50	3	3,066	0.10%
2022/04/08	4	30.35	0	0.00	30.35	4	3,096	0.13%
2022/04/07	0	0.00	1	30.80	30.80	-1	3,211	-0.03%
2022/03/30	1	30.60	1	30.50	30.60	0	3,839	0.00%
2022/03/25	0	0.00	10	29.80	30.55	-10	4,065	-0.25%
2022/03/24	10	29.75	0	0.00	29.75	10	4,146	0.24%
2022/03/23	1	29.60	0	0.00	29.65	1	4,743	0.02%
2022/03/18	0	0.00	10	29.08	29.15	-10	6,652	-0.15%
2022/03/17	23	29.09	13	28.90	29.25	10	7,471	0.13%
2022/03/16	13	28.81	13	28.90	28.80	0	7,739	0.00%
2022/03/08	0	0.00	3	29.85	29.60	-3	8,057	-0.04%
2022/03/07	3	30.55	0	0.00	30.30	3	8,158	0.04%
2022/03/03	2	32.10	10	32.35	32.00	-8	9,062	-0.09%
2022/03/02	1	32.15	0	0.00	32.25	1	9,148	0.01%
2022/03/01	0	0.00	1	32.65	32.55	-1	9,222	-0.01%
2022/02/25	15	31.95	15	32.10	31.95	0	9,310	0.00%
2022/02/24	15	32.03	22	32.61	32.00	-7	9,520	-0.07%
2022/02/23	25	34.10	0	0.00	33.55	25	9,934	0.25%
2022/02/22	2	33.80	1	32.65	33.00	1	9,963	0.01%
2022/02/18	2	33.95	0	0.00	34.20	2	10,244	0.02%
2022/02/17	0	0.00	4	33.95	33.70	-4	10,601	-0.04%
2022/02/15	15	33.33	15	32.95	33.20	0	11,053	0.00%
2022/02/14	1	32.60	1	32.75	32.75	0	11,359	0.00%
2022/02/09	3.1	32.55	32	32.41	32.70	-28.9	11,849	-0.24%
2022/02/08	51	32.23	23	31.91	32.50	28	12,135	0.23%
2022/02/07	1	30.45	3	30.38	31.10	-2	12,402	-0.02%
2022/01/25	3	29.68	1	29.60	29.15	2	13,813	0.01%
2022/01/21	1	30.70	0	0.00	29.80	1	14,235	0.01%
2022/01/20	1	31.50	0	0.00	31.50	1	14,716	0.01%
2022/01/19	1	31.55	1	31.25	31.45	0	15,078	0.00%
2022/01/17	0	0.00	5	32.40	32.40	-5	15,327	-0.03%
2022/01/14	8	31.14	2	31.05	31.10	6	15,287	0.04%
2022/01/13	1	32.20	1	32.00	31.90	0	15,254	0.00%
2022/01/11	2	33.35	0	0.00	32.15	2	15,146	0.01%
2022/01/10	0	0.00	3	33.97	33.85	-3	15,075	-0.02%
2022/01/06	5	33.57	2	33.93	33.10	3	14,936	0.02%
2022/01/05	4	35.38	6	34.49	34.20	-2	14,838	-0.01%
2022/01/04	1	34.80	2	34.90	34.80	-1	14,758	-0.01%
2022/01/03	10	34.88	9	35.18	34.85	1	14,717	0.01%
2021/12/30	11	35.13	9	35.61	35.05	2	14,674	0.01%
2021/12/29	16	36.19	35	36.23	35.85	-19	14,539	-0.13%
2021/12/28	16	34.89	9	35.02	34.80	7	14,164	0.05%
2021/12/27	14	34.23	1	34.45	34.30	13	14,043	0.09%
2021/12/24	13	34.10	0	0.00	34.05	13	13,992	0.09%
2021/12/23	6	34.62	8	34.71	34.35	-2	13,924	-0.01%
2021/12/22	2	34.43	1	34.45	34.45	1	13,856	0.01%
2021/12/21	3	34.90	5	34.92	34.60	-2	13,780	-0.01%
2021/12/20	4	35.58	4	35.01	34.85	0	13,655	0.00%
2021/12/17	34	36.41	20	37.12	34.80	14	13,513	0.10%
2021/12/16	21	36.84	33	37.03	36.40	-12	12,900	-0.09%
2021/12/15	32	37.07	58	37.06	37.15	-26	12,473	-0.21%
2021/12/14	39	35.84	15	36.00	35.55	24	11,620	0.21%
2021/12/13	49	35.37	50	35.11	36.95	-1	10,959	-0.01%
2021/12/10	2	33.95	7	33.76	34.35	-5	10,117	-0.05%
2021/12/09	0	0.00	11	33.22	33.00	-11	9,808	-0.11%
2021/12/08	4	32.86	2	32.95	32.40	2	9,717	0.02%
2021/12/07	0	0.00	1	32.45	32.70	-1	9,647	-0.01%
2021/12/06	1	32.10	0	0.00	31.90	1	9,585	0.01%
2021/12/03	1	32.00	0	0.00	32.30	1	9,553	0.01%
2021/12/02	25	32.54	30	32.43	32.00	-5	9,513	-0.05%
2021/12/01	20	33.01	116	33.11	33.00	-96	9,401	-1.02%	大賣/
2021/11/30	72	34.74	52	34.17	33.85	20	9,268	0.22%
2021/11/29	111	33.51	5	32.03	33.90	106	8,606	1.23%	大買/鉅額交易
2021/11/26	11	32.02	15	31.72	31.70	-4	8,314	-0.05%
2021/11/25	2	32.50	9	33.04	32.50	-7	8,207	-0.09%
2021/11/24	7	32.47	0	0.00	32.50	7	8,124	0.09%
2021/11/23	17	33.07	47	33.72	32.90	-30	8,030	-0.37%
2021/11/22	65	34.14	19	33.81	34.50	46	7,800	0.59%
2021/11/19	6	32.70	14	32.95	32.70	-8	7,347	-0.11%
2021/11/18	14	32.29	3	32.07	32.00	11	7,251	0.15%
2021/11/17	21	33.00	15	32.82	32.95	6	7,145	0.08%
2021/11/16	18	33.38	15	33.41	33.25	3	6,923	0.04%
2021/11/15	3	33.52	16	33.35	33.60	-13	6,507	-0.20%
2021/11/12	15	32.40	16	33.03	32.00	-1	6,142	-0.02%
2021/11/11	19	33.17	29	33.19	33.65	-10	5,978	-0.17%
2021/11/10	5	32.40	7	32.21	32.15	-2	5,654	-0.04%
2021/11/09	13	31.94	7	31.84	32.00	6	5,524	0.11%
2021/11/08	37	32.42	38	32.15	31.85	-1	5,313	-0.02%
2021/11/05	15	31.83	24	32.22	31.70	-9	5,067	-0.18%
2021/11/04	35	33.29	21	33.54	33.40	14	4,765	0.29%
2021/11/03	56	33.77	24	33.83	34.00	32	4,395	0.73%
2021/11/02	17	33.96	14	34.13	32.45	3	3,723	0.08%
2021/11/01	12	31.56	22	31.30	31.80	-10	2,947	-0.34%
2021/10/29	10	30.83	10	30.64	31.20	0	2,662	0.00%
2021/10/28	20	30.73	36	30.63	30.65	-16	2,475	-0.65%
2021/10/27	12	29.11	77	29.69	30.10	-65	1,917	-3.39%
2021/10/26	6	26.94	7	27.25	27.40	-1	1,606	-0.06%
2021/10/25	11	26.41	6	26.58	26.65	5	1,444	0.35%
2021/10/21	0	0.00	2	24.95	24.60	-2	1,339	-0.15%
2021/10/18	2	24.55	0	0.00	24.05	2	1,401	0.14%
2021/10/12	0	0.00	2	24.50	24.10	-2	1,503	-0.13%
2021/10/07	6	24.00	6	23.90	23.85	0	1,536	0.00%
2021/10/05	0	0.00	1	22.80	22.95	-1	1,656	-0.06%
2021/09/30	4	25.00	0	0.00	25.10	4	1,666	0.24%
2021/09/22	50	23.20	0	0.00	23.35	50	1,861	2.69%
2021/09/15	0	0.00	2	23.60	23.60	-2	1,941	-0.10%
2021/08/25	0	0.00	2	25.90	26.10	-2	2,439	-0.08%
2021/08/24	2	25.45	0	0.00	25.50	2	2,463	0.08%
2021/08/20	2	24.05	0	0.00	24.15	2	2,528	0.08%
2021/08/19	0	0.00	2	24.83	24.60	-2	2,613	-0.08%
2021/08/18	2	24.35	0	0.00	25.00	2	2,640	0.08%
2021/08/17	1	24.20	0	0.00	24.10	1	2,657	0.04%
2021/08/13	0	0.00	10	25.40	25.20	-10	2,678	-0.37%
2021/08/11	2	26.00	1	25.70	25.70	1	2,758	0.04%
2021/08/10	0	0.00	3	26.82	26.70	-3	2,809	-0.11%
2021/08/09	6	26.45	0	0.00	26.10	6	2,876	0.21%
2021/08/04	0	0.00	1	27.10	27.00	-1	3,246	-0.03%
2021/08/02	0	0.00	2	27.30	27.30	-2	3,507	-0.06%
2021/07/30	5	27.92	4	28.05	27.25	1	3,589	0.03%
2021/07/29	1	27.85	0	27.45	27.60	1	3,681	0.03%
2021/07/26	1	28.85	4	28.83	28.85	-3	4,037	-0.07%
2021/07/23	1	28.60	0	0.00	28.60	1	4,247	0.02%
2021/07/21	0	0.00	1	27.95	27.55	-1	4,773	-0.02%
2021/07/19	0	0.00	1	29.35	29.30	-1	5,176	-0.02%
2021/07/15	2	28.80	0	0.00	28.80	2	6,130	0.03%
2021/07/12	0	0.00	8	28.46	29.00	-8	6,794	-0.12%
2021/07/07	2	28.10	0	0.00	28.10	2	7,468	0.03%
2021/07/06	11	28.85	0	0.00	28.65	11	7,592	0.14%
2021/07/05	1	29.65	3	29.25	29.55	-2	7,844	-0.03%
2021/07/01	7	28.74	0	0.00	28.60	7	8,446	0.08%
2021/06/29	9	30.31	0	0.00	29.70	9	8,611	0.10%
2021/06/25	0	0.00	3	30.80	30.20	-3	8,719	-0.03%
2021/06/24	3	30.40	0	0.00	30.40	3	8,839	0.03%
2021/06/23	0	0.00	14	29.71	30.30	-14	8,897	-0.16%
2021/06/22	1	29.35	0	0.00	29.25	1	8,927	0.01%
2021/06/21	13	29.28	0	0.00	29.05	13	9,026	0.14%
2021/06/18	0	0.00	1	30.65	30.20	-1	9,240	-0.01%
2021/06/16	0	0.00	12	30.65	29.95	-12	10,440	-0.11%
2021/06/11	1	30.05	0	0.00	29.85	1	11,596	0.01%
2021/06/10	1	30.40	1	30.90	30.30	0	11,688	0.00%
2021/06/09	11	30.58	5	30.20	30.20	6	11,698	0.05%
2021/06/07	1	29.95	1	30.05	30.05	0	11,818	0.00%
2021/06/04	1	29.90	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	1	30.90	30.85	-1	12,032	-0.01%
2021/06/02	2	30.80	3	30.52	30.35	-1	12,054	-0.01%
2021/06/01	2	31.63	6	31.18	30.90	-4	12,057	-0.03%
2021/05/31	17	31.08	6	31.08	31.15	11	12,112	0.09%
2021/05/27	0	0.00	1	30.15	29.75	-1	12,171	-0.01%
2021/05/26	1	29.55	0	0.00	29.65	1	12,161	0.01%
2021/05/21	0	0.00	20	28.55	28.15	-20	12,352	-0.16%
2021/05/20	20	28.08	15	28.15	27.55	5	12,445	0.04%
2021/05/19	0	0.00	8	28.12	28.10	-8	12,562	-0.06%
2021/05/18	1	26.00	3	27.52	27.65	-2	12,706	-0.02%
2021/05/17	3	24.75	7	25.28	25.15	-4	12,748	-0.03%
2021/05/13	0	0.00	3	26.05	27.40	-3	12,643	-0.02%
2021/05/12	6	27.30	16	27.78	27.25	-10	12,565	-0.08%
2021/05/11	7	30.46	33	30.25	30.25	-26	12,569	-0.21%
2021/05/10	7	34.04	0	0.00	33.60	7	12,477	0.06%
2021/05/07	10	34.30	3.4	33.49	34.90	6.6	12,601	0.05%
2021/05/06	9	32.73	14	33.88	32.50	-5	12,671	-0.04%
2021/05/05	20	34.73	7.2	34.26	34.30	12.8	12,613	0.10%
2021/05/04	10	34.65	30.1	36.16	34.15	-20.1	12,701	-0.16%
2021/05/03	31	36.45	4	37.58	35.85	27	12,767	0.21%
2021/04/29	36	39.37	42	38.72	38.40	-6	12,792	-0.05%
2021/04/28	49	40.67	59	40.96	40.25	-10	12,866	-0.08%
2021/04/27	11	40.94	96	40.64	40.85	-85	13,042	-0.65%
2021/04/26	34	40.41	12	40.38	40.25	22	13,061	0.17%
2021/04/23	19	39.88	36	39.80	39.70	-17	13,285	-0.13%
2021/04/22	111	41.00	83	41.04	40.10	28	13,773	0.20%	大買/
2021/04/21	28	40.13	0	0.00	39.85	28	14,141	0.20%
2021/04/20	8	39.59	3	39.15	39.60	5	14,373	0.03%
2021/04/19	12	38.76	0	0.00	38.75	12	15,418	0.08%
2021/04/16	32.3	40.00	21	40.33	39.55	11.3	15,814	0.07%
2021/04/15	17	39.94	3	39.32	39.95	14	16,479	0.08%
2021/04/14	5	38.90	2	38.60	38.15	3	16,602	0.02%
2021/04/13	1	40.25	7	39.10	38.30	-6	16,968	-0.04%
2021/04/12	0	0.00	25	39.38	38.40	-25	16,948	-0.15%
2021/04/09	66.3	38.89	9	39.13	39.25	57.3	17,440	0.33%
2021/04/08	70	39.87	35	39.95	40.30	35	17,428	0.20%
2021/04/07	7	37.97	8	38.23	38.25	-1	17,461	-0.01%
2021/04/06	1	37.25	0	0.00	37.45	1	18,866	0.01%
2021/04/01	5	37.61	1	37.20	37.10	4	19,334	0.02%
2021/03/30	3	37.07	6	37.43	37.60	-3	20,714	-0.01%
2021/03/29	18	37.19	12	37.63	37.50	6	21,509	0.03%
2021/03/26	1	36.05	2	36.30	36.40	-1	22,311	0.00%
2021/03/25	14	35.65	14	35.85	35.65	0	23,830	0.00%
2021/03/24	11	35.73	6	35.60	35.80	5	25,025	0.02%
2021/03/23	11	36.50	8	36.83	36.15	3	26,093	0.01%
2021/03/22	5	37.89	5	38.12	37.80	0	26,222	0.00%
2021/03/19	68	40.44	48	40.62	39.60	20	26,119	0.08%
2021/03/18	47	39.62	73	38.89	40.25	-26	25,229	-0.10%
2021/03/17	26	36.36	2	36.55	36.60	24	24,370	0.10%
2021/03/16	4	36.11	11	36.34	35.55	-7	24,299	-0.03%
2021/03/11	4	35.03	2	35.25	35.95	2	24,502	0.01%
2021/03/10	0	0.00	3	34.33	34.30	-3	24,678	-0.01%
2021/03/09	3	33.37	2	33.18	33.10	1	24,846	0.00%
2021/03/08	0	0.00	1	36.20	34.95	-1	24,903	0.00%
2021/03/05	1	35.15	0	0.00	35.15	1	24,949	0.00%
2021/03/04	1	35.95	0	0.00	36.05	1	24,957	0.00%
2021/03/03	3	36.87	2	36.38	37.15	1	24,939	0.00%
2021/02/26	6	37.02	12	36.96	37.00	-6	25,014	-0.02%
2021/02/25	2	36.93	1	37.20	36.65	1	25,031	0.00%
2021/02/24	5	37.18	6	37.37	37.10	-1	25,043	0.00%
2021/02/23	4	38.08	6	38.04	37.80	-2	25,055	-0.01%
2021/02/22	23	37.76	0	0.00	37.75	23	24,986	0.09%
2021/02/19	9	37.81	1	38.20	38.25	8	24,870	0.03%
2021/02/18	6	37.76	5	37.70	38.20	1	24,740	0.00%
2021/02/17	1	36.40	1	36.35	36.45	0	24,585	0.00%
2021/02/05	0	0.00	3	35.50	35.60	-3	24,497	-0.01%
2021/02/04	1	35.55	1	35.95	35.55	0	24,526	0.00%
2021/02/03	0	0.00	1	36.55	36.00	-1	24,549	0.00%
2021/02/02	45	36.42	44	36.28	35.70	1	24,531	0.00%
2021/02/01	1	35.50	0	0.00	35.45	1	24,415	0.00%
2021/01/29	2	36.13	5	36.87	35.50	-3	24,313	-0.01%
2021/01/28	4	36.08	1	36.40	35.80	3	24,143	0.01%
2021/01/27	2	36.23	2	36.45	36.10	0	24,017	0.00%
2021/01/26	5	36.07	1	37.10	36.05	4	23,964	0.02%
2021/01/25	5	36.87	6	37.27	37.25	-1	23,878	0.00%
2021/01/22	4	36.30	7	37.04	37.45	-3	23,720	-0.01%
2021/01/21	10	37.13	5	36.61	36.75	5	23,559	0.02%
2021/01/20	0	0.00	7	36.56	36.50	-7	23,326	-0.03%
2021/01/19	0	0.00	41	38.62	38.15	-41	23,052	-0.18%
2021/01/18	4	39.19	11	39.33	39.00	-7	22,831	-0.03%
2021/01/15	17	42.14	16	42.47	41.00	1	22,491	0.00%
2021/01/14	46	44.99	18	44.19	43.50	28	22,488	0.12%
2021/01/13	3	42.50	7	42.49	41.70	-4	21,737	-0.02%
2021/01/12	56	43.80	49	42.71	42.85	7	21,315	0.03%
2021/01/11	17	41.91	17	42.10	42.65	0	20,131	0.00%
2021/01/08	71	41.50	124	41.19	40.55	-53	19,633	-0.27%	大賣/
2021/01/07	37	39.18	37	39.35	39.80	0	18,574	0.00%
2021/01/06	25	38.87	22	38.45	38.55	3	18,306	0.02%
2021/01/05	30	39.90	29	40.04	40.35	1	18,040	0.01%
2021/01/04	73.3	39.68	136	39.93	40.75	-62.8	17,867	-0.35%	大賣/
2020/12/31	69	38.10	69	38.29	38.15	0	17,309	0.00%
2020/12/30	88	38.75	79	38.72	38.35	9	17,109	0.05%
2020/12/29	156	38.44	135.2	38.60	38.25	20.8	16,723	0.12%	大買/大賣/
2020/12/28	35	36.15	26	36.72	36.00	9	15,251	0.06%
2020/12/25	55	36.72	51	36.70	36.65	4	14,758	0.03%
2020/12/24	74.2	35.84	155	36.16	36.25	-80.8	14,288	-0.57%	大賣/
2020/12/23	163	34.95	202.5	35.12	36.05	-39.5	13,292	-0.30%	大買/大賣/
2020/12/22	125	34.26	81	34.48	32.80	44	12,574	0.35%	大買/
2020/12/21	161	33.25	244	33.51	33.55	-83	11,724	-0.71%	大買/大賣/
2020/12/18	153	32.72	105.5	32.59	33.25	47.5	10,285	0.46%	大買/大賣/
2020/12/17	166	28.55	275	28.88	30.25	-109	9,150	-1.19%	大買/大賣/鉅額交易
2020/12/16	4	25.83	284	26.90	27.50	-280	8,098	-3.46%	大賣/鉅額交易
2020/12/15	80	25.76	1	26.35	25.00	79	7,823	1.01%
2020/12/11	65	26.36	2	25.85	25.85	63	7,962	0.79%
2020/12/10	40	26.75	40	27.08	26.75	0	7,917	0.00%
2020/12/09	0	0.00	10	27.05	26.85	-10	8,019	-0.12%
2020/12/08	1	27.05	8	26.55	26.90	-7	8,289	-0.08%
2020/12/07	2	26.58	2	26.30	26.10	0	8,353	0.00%
2020/12/04	20	27.20	1	27.10	27.05	19	8,439	0.23%
2020/12/03	64	26.62	65	26.88	27.00	-1	8,639	-0.01%
2020/12/02	70	26.10	71	26.58	26.10	-1	9,256	-0.01%
2020/12/01	1	25.40	47	25.69	25.75	-46	9,645	-0.48%
2020/11/30	0	0.00	6	25.44	25.25	-6	10,792	-0.06%
2020/11/27	0	0.00	45	25.23	25.25	-45	11,261	-0.40%
2020/11/26	40	24.98	40	25.33	24.90	0	11,479	0.00%
2020/11/24	90	24.92	14	25.20	24.65	76	11,937	0.64%
2020/11/23	14	25.15	65	24.99	25.15	-51	12,474	-0.41%
2020/11/20	15	24.68	2	24.85	24.80	13	12,444	0.10%
2020/11/19	17	24.36	10	24.65	24.15	7	12,460	0.06%
2020/11/18	0	0.00	40	24.35	24.15	-40	12,477	-0.32%
2020/11/13	0	0.00	40	24.21	24.15	-40	13,225	-0.30%
2020/11/12	70	23.95	40	24.34	23.80	30	13,343	0.22%
2020/11/11	5	24.15	41	24.11	24.10	-36	13,334	-0.27%
2020/11/10	5	23.90	2	23.65	23.65	3	13,338	0.02%
2020/11/09	17	23.74	7	23.84	23.60	10	13,353	0.07%
2020/11/06	0	0.00	1	23.35	23.20	-1	13,380	-0.01%
2020/11/05	10	23.05	0	0.00	23.05	10	13,431	0.07%
2020/11/04	63	23.28	50	23.17	23.35	13	13,422	0.10%
2020/11/03	4	23.25	0	0.00	23.25	4	13,424	0.03%
2020/11/02	7	22.70	8	22.56	22.70	-1	13,424	-0.01%
2020/10/30	21	22.78	60	22.85	22.55	-39	13,365	-0.29%
2020/10/29	34	23.01	0	0.00	23.20	34	13,389	0.25%
2020/10/28	3	23.65	1	23.75	23.55	2	13,387	0.01%
2020/10/27	54	23.59	2	23.65	23.45	52	13,326	0.39%
2020/10/26	52	23.75	1	23.65	23.65	51	13,214	0.39%
2020/10/23	73	23.95	12	24.29	24.00	61	13,074	0.47%
2020/10/22	179	24.65	23	24.77	24.25	156	12,983	1.20%	大買/鉅額交易
2020/10/21	2	25.70	105	25.73	26.55	-103	12,328	-0.84%	大賣/鉅額交易
2020/10/19	1	24.15	15	24.07	23.85	-14	11,935	-0.12%
2020/10/15	2	24.63	2	24.28	24.30	0	11,933	0.00%
2020/10/14	1	24.25	44	24.46	24.40	-43	11,897	-0.36%
2020/10/13	147	23.67	28	23.87	23.95	119	11,794	1.01%	大買/鉅額交易
2020/10/12	35	25.51	37	25.68	25.35	-2	11,516	-0.02%
2020/10/08	9	25.31	5	25.32	25.30	4	11,438	0.03%
2020/10/07	2	25.30	1	25.50	25.50	1	11,380	0.01%
2020/10/06	9	25.22	10	25.08	25.15	-1	11,320	-0.01%
2020/10/05	0	0.00	10	24.30	24.50	-10	11,213	-0.09%
2020/09/30	3	24.32	0	0.00	24.75	3	11,203	0.03%
2020/09/29	4	24.53	0	0.00	23.80	4	11,248	0.04%
2020/09/28	10	24.55	10	24.63	24.50	0	11,260	0.00%
2020/09/25	2	24.50	89	24.28	23.55	-87	11,270	-0.77%
2020/09/24	24	24.55	7	24.76	24.40	17	11,254	0.15%
2020/09/23	10	24.90	29	25.47	25.10	-19	11,214	-0.17%
2020/09/22	28	25.06	16	24.83	24.70	12	11,382	0.11%
2020/09/21	10	25.40	2	25.65	25.30	8	11,615	0.07%
2020/09/18	86	25.83	11	25.67	25.80	75	11,586	0.65%
2020/09/17	34	25.89	2	25.93	26.20	32	11,488	0.28%
2020/09/16	7	25.31	52	25.22	25.05	-45	11,234	-0.40%
2020/09/15	132	24.84	30	25.05	24.60	102	11,118	0.92%	大買/鉅額交易
2020/09/14	40	24.28	22	24.75	24.80	18	11,016	0.16%
2020/09/11	25	25.05	10	25.37	25.00	15	10,845	0.14%
2020/09/10	0	0.00	1	27.10	26.75	-1	10,497	-0.01%
2020/09/09	4	26.75	5	26.75	26.85	-1	10,275	-0.01%
2020/09/08	54	28.01	16	27.36	26.80	38	10,047	0.38%
2020/09/07	63	28.00	127	27.43	26.55	-64	9,623	-0.67%	大賣/
2020/09/04	19	26.70	48	26.93	26.50	-29	8,815	-0.33%
2020/09/03	177	26.73	109	26.07	27.05	68	8,244	0.82%	大買/大賣/
2020/09/02	3	23.78	21	23.98	24.90	-18	7,000	-0.26%
2020/09/01	5	22.73	24	22.77	22.65	-19	6,496	-0.29%
2020/08/31	12	22.38	32	22.56	22.45	-20	6,234	-0.32%
2020/08/28	25	21.03	22	21.71	21.90	3	6,041	0.05%
2020/08/27	0	0.00	83	21.26	21.90	-83	5,673	-1.46%
2020/08/26	21	19.90	1	20.15	19.95	20	5,067	0.39%
2020/08/25	1	20.45	31	20.45	20.20	-30	5,032	-0.60%
2020/08/24	0	0.00	39	19.85	19.85	-39	4,915	-0.79%
2020/08/20	2	19.63	21	19.40	18.85	-19	4,963	-0.38%
2020/08/19	19	21.09	319	20.40	20.90	-300	4,736	-6.33%	大賣/鉅額交易
2020/08/18	57	19.26	7	19.49	19.80	50	4,266	1.17%
2020/08/17	10	19.43	1	18.85	18.80	9	4,145	0.22%
2020/08/14	40	18.64	181	18.68	18.75	-141	4,257	-3.31%	大賣/鉅額交易
2020/08/13	150	18.10	0	0.00	18.10	150	4,284	3.50%	大買/鉅額交易
2020/08/12	0	0.00	243	18.52	18.70	-243	4,213	-5.77%	大賣/鉅額交易
2020/08/11	100	18.15	112	18.39	18.00	-12	4,143	-0.29%	大賣/
2020/08/10	20	18.00	4	18.20	17.95	16	4,083	0.39%
2020/08/07	46	17.88	0	0.00	17.90	46	4,085	1.13%
2020/08/06	100	17.90	0	0.00	17.90	100	4,075	2.45%
2020/08/05	75	17.91	13	17.85	18.00	62	4,059	1.53%
2020/08/04	211	17.98	67	18.11	18.00	144	4,081	3.53%	大買/鉅額交易
2020/08/03	105	17.52	60	17.64	17.80	45	4,062	1.11%	大買/
2020/07/31	123	17.05	4	17.20	17.00	119	4,029	2.95%	大買/鉅額交易
2020/07/30	46	16.98	0	0.00	17.00	46	4,092	1.12%
2020/07/29	51	16.80	0	0.00	16.75	51	4,108	1.24%
2020/07/28	5	16.80	0	0.00	16.55	5	4,115	0.12%
2020/07/27	5	16.95	0	0.00	17.00	5	4,220	0.12%
2020/07/24	31	17.79	0	0.00	17.45	31	4,293	0.72%
2020/07/23	35	17.93	1	18.10	18.00	34	4,284	0.79%
2020/07/22	1	18.05	26	18.30	18.05	-25	4,288	-0.58%
2020/07/21	0	0.00	25	17.77	17.80	-25	4,319	-0.58%
2020/07/20	61	17.19	0	0.00	17.45	61	4,313	1.41%
2020/07/16	0	0.00	1	17.80	17.70	-1	4,294	-0.02%
2020/07/15	1	17.65	0	0.00	17.65	1	4,287	0.02%
2020/07/14	1	17.75	0	0.00	17.70	1	4,294	0.02%
2020/07/10	13	18.00	11	17.87	17.60	2	4,264	0.05%
2020/07/09	1	18.45	1	18.75	18.45	0	4,237	0.00%
2020/07/08	1	18.65	13	18.80	18.70	-12	4,216	-0.28%
2020/07/07	14	18.06	0	0.00	18.05	14	4,145	0.34%
2020/07/06	16	19.09	0	0.00	18.80	16	4,142	0.39%
2020/07/03	7	19.06	4	19.21	19.20	3	4,183	0.07%
2020/07/02	1	18.60	36	18.51	18.60	-35	4,055	-0.86%
2020/07/01	29	18.85	3	19.18	18.65	26	3,990	0.65%
2020/06/30	20	18.05	10	18.16	18.60	10	3,672	0.27%
2020/06/29	1	17.20	0	0.00	16.95	1	3,300	0.03%
2020/06/23	5	16.10	0	0.00	16.05	5	3,208	0.16%
2020/06/22	7	16.20	35	16.20	16.15	-28	3,210	-0.87%
2020/06/19	1	16.20	0	0.00	16.20	1	3,221	0.03%
2020/06/18	23	16.30	0	0.00	16.50	23	3,215	0.72%
2020/06/16	0	0.00	15	16.10	16.20	-15	3,229	-0.46%
2020/06/11	22	17.24	1	17.60	16.70	21	3,389	0.62%
2020/06/10	1	17.55	7	17.32	17.45	-6	3,377	-0.18%
2020/06/08	1	17.45	0	0.00	17.05	1	3,396	0.03%
2020/06/04	10	17.05	0	0.00	17.00	10	3,470	0.29%
2020/06/03	0	0.00	1	16.70	16.70	-1	3,412	-0.03%
2020/06/02	1	16.55	1	16.80	16.70	0	3,385	0.00%
2020/06/01	1	16.60	0	0.00	16.55	1	3,382	0.03%
2020/05/29	0	0.00	2	16.10	16.25	-2	3,369	-0.06%
2020/05/28	7	16.42	0	0.00	16.20	7	3,425	0.20%
2020/05/27	100	16.56	80	16.39	16.75	20	3,387	0.59%
2020/05/26	18	15.95	18	15.95	15.95	0	3,206	0.00%
2020/05/25	4	16.18	4	16.30	16.05	0	3,187	0.00%
2020/05/22	1	16.25	0	0.00	16.05	1	3,160	0.03%
2020/05/21	6	16.70	2	16.65	16.65	4	3,123	0.13%
2020/05/20	0	0.00	2	16.15	16.15	-2	2,953	-0.07%
2020/05/18	5	14.84	3	14.95	14.75	2	2,856	0.07%
2020/05/12	1	15.90	2	15.90	15.70	-1	2,917	-0.03%
2020/05/11	2	16.10	1	16.25	16.10	1	2,905	0.03%
2020/05/06	10	15.72	10	15.90	15.70	0	2,807	0.00%
2020/04/30	6	15.99	4	15.94	15.80	2	2,776	0.07%
2020/04/29	21	15.33	21	15.73	15.85	0	2,673	0.00%
2020/04/28	0	0.00	2	14.45	14.45	-2	2,607	-0.08%
2020/04/27	2	14.10	0	0.00	14.15	2	2,624	0.08%
2020/04/13	0	0.00	1	13.75	14.00	-1	2,557	-0.04%
2020/04/10	1	14.00	0	0.00	14.00	1	2,550	0.04%
2020/04/09	5	14.25	6	14.08	13.85	-1	2,617	-0.04%
2020/04/08	2	14.18	16	13.34	14.30	-14	2,552	-0.55%
2020/04/07	17	12.89	0	0.00	13.00	17	2,466	0.69%
2020/03/19	0	0.00	2	11.20	11.15	-2	2,494	-0.08%
2020/03/13	0	0.00	2	12.40	12.30	-2	2,162	-0.09%
2020/03/03	1	16.50	0	0.00	16.70	1	1,944	0.05%
2020/03/02	1	15.30	0	0.00	15.75	1	1,904	0.05%
2020/02/24	0	0.00	5	16.60	16.25	-5	2,032	-0.25%
2020/02/14	0	0.00	1	17.25	16.95	-1	2,048	-0.05%
2020/02/12	5	16.40	0	0.00	16.45	5	2,017	0.25%
2020/02/05	0	0.00	6	16.15	16.20	-6	2,033	-0.30%
2020/01/30	2	17.65	4	17.75	17.60	-2	1,960	-0.10%
2020/01/20	1	19.50	0	0.00	19.55	1	1,935	0.05%
2020/01/17	7	19.63	3	19.67	19.70	4	1,923	0.21%
2020/01/15	3	19.20	0	0.00	19.15	3	1,936	0.15%
2020/01/13	2	19.05	0	0.00	19.10	2	1,921	0.10%
2020/01/09	0	0.00	4	19.10	19.10	-4	1,935	-0.21%
2020/01/03	1	20.80	0	0.00	20.25	1	2,010	0.05%
2020/01/02	0	0.00	1	20.40	20.45	-1	1,951	-0.05%
2019/12/31	1	20.45	1	20.30	20.20	0	1,940	0.00%
2019/12/18	1	20.50	2	20.63	20.45	-1	2,031	-0.05%
2019/12/17	0	0.00	1	20.00	19.90	-1	2,018	-0.05%
2019/12/11	0	0.00	2	19.60	19.55	-2	2,103	-0.10%
2019/12/09	0	0.00	1	19.90	19.55	-1	2,147	-0.05%
2019/12/06	2	19.85	1	19.50	19.45	1	2,192	0.05%
2019/12/04	1	19.00	6	18.90	19.05	-5	2,646	-0.19%
2019/12/03	0	0.00	1	19.10	19.05	-1	2,790	-0.04%
2019/12/02	0	0.00	6	19.35	19.20	-6	2,805	-0.21%
2019/11/28	6	20.00	0	0.00	19.90	6	2,901	0.21%
2019/11/27	3	20.08	3	20.22	20.00	0	2,957	0.00%
2019/11/26	9	19.70	9	19.69	20.10	0	2,957	0.00%
2019/11/11	1	19.95	0	0.00	19.95	1	3,625	0.03%
2019/11/06	0	0.00	1	21.05	20.90	-1	4,211	-0.02%
2019/11/04	0.4	20.25	0	0.00	20.25	0.4	4,369	0.01%
2019/10/25	0	0.00	3	21.10	21.30	-3	5,373	-0.06%
2019/10/24	0	0.00	1	21.30	21.25	-1	5,531	-0.02%
2019/10/23	10	21.40	0	0.00	21.30	10	6,012	0.17%
2019/10/15	1	20.75	1	20.75	20.80	0	7,441	0.00%
2019/10/14	1	19.80	2	19.95	19.85	-1	7,649	-0.01%
2019/10/03	0	0.00	0	20.60	20.55	0	8,427	0.00%
2019/10/01	0.6	20.65	0	0.00	20.70	0.6	8,484	0.01%
2019/09/24	0	0.00	3	21.50	21.50	-3	8,981	-0.03%
2019/09/23	1	21.55	0	0.00	21.60	1	8,992	0.01%
2019/09/20	10	21.55	0	0.00	21.45	10	9,075	0.11%
2019/09/19	0	0.00	4.7	20.56	20.60	-4.7	9,015	-0.05%
2019/09/16	0	0.00	1	21.40	21.40	-1	9,156	-0.01%
2019/09/12	0	0.00	1	21.85	21.70	-1	9,259	-0.01%
2019/09/11	0	0.00	1	21.60	21.70	-1	9,315	-0.01%
2019/09/10	0	0.00	1	21.65	21.45	-1	9,316	-0.01%
2019/09/09	3	21.90	5	21.70	21.40	-2	9,323	-0.02%
2019/09/06	5	22.68	1	22.65	21.90	4	9,289	0.04%
2019/09/05	0	0.00	9	24.05	23.90	-9	9,024	-0.10%
2019/09/04	3	23.50	0	0.00	23.50	3	8,979	0.03%
2019/09/03	5	23.77	5	23.42	23.40	0	9,117	0.00%
2019/09/02	2	23.30	0	0.00	23.35	2	9,293	0.02%
2019/08/30	0	0.00	1	23.35	22.90	-1	9,349	-0.01%
2019/08/29	6	23.10	6	22.90	23.10	0	9,461	0.00%
2019/08/27	1	22.95	0	0.00	22.80	1	9,820	0.01%
2019/08/26	0	0.00	18	22.41	22.35	-18	10,039	-0.18%
2019/08/22	0	0.00	1	23.65	23.45	-1	10,082	-0.01%
2019/08/21	1	23.50	0	0.00	23.30	1	10,069	0.01%
2019/08/20	0	0.00	4	23.33	23.30	-4	10,023	-0.04%
2019/08/19	5	23.65	11	24.04	23.60	-6	10,087	-0.06%
2019/08/16	36	24.18	26	23.92	23.90	10	10,136	0.10%
2019/08/15	56	23.56	70	23.77	23.55	-14	10,122	-0.14%
2019/08/14	1	24.65	3	24.15	24.10	-2	10,156	-0.02%
2019/08/13	14	24.67	10	24.89	24.55	4	10,196	0.04%
2019/08/12	9	25.34	5	25.14	25.20	4	10,248	0.04%
2019/08/08	13	24.20	1	24.20	24.20	12	10,145	0.12%
2019/08/07	1	23.85	1	24.25	23.40	0	10,179	0.00%
2019/08/06	1	22.40	1	23.45	23.80	0	10,275	0.00%
2019/08/05	3	23.97	13	23.53	23.40	-10	10,442	-0.10%
2019/08/02	1	24.20	0	0.00	24.20	1	10,482	0.01%
2019/08/01	1	24.90	2	24.80	24.75	-1	10,520	-0.01%
2019/07/31	0	0.00	7	24.89	25.15	-7	10,606	-0.07%
2019/07/30	9	24.43	17	24.46	24.50	-8	10,724	-0.07%
2019/07/29	10	25.61	7	25.84	25.45	3	10,701	0.03%
2019/07/26	0	0.00	2	25.18	25.00	-2	10,917	-0.02%
2019/07/25	33	25.61	12	25.60	24.85	21	10,930	0.19%
2019/07/24	40	25.10	37	25.28	25.20	3	10,584	0.03%
2019/07/23	14	24.63	13	24.62	25.30	1	10,457	0.01%
2019/07/22	1	23.40	0	0.00	23.55	1	10,439	0.01%
2019/07/19	12	23.50	4	23.31	23.20	8	10,781	0.07%
2019/07/18	18	23.83	3	24.03	23.20	15	10,979	0.14%
2019/07/17	13	24.45	7	24.11	24.60	6	11,513	0.05%
2019/07/16	2	23.60	1	23.75	23.95	1	11,728	0.01%
2019/07/15	21	23.86	26	23.90	23.80	-5	11,692	-0.04%
2019/07/12	5	22.69	1	22.50	23.00	4	11,601	0.03%
2019/07/11	1	22.25	0	0.00	22.20	1	11,660	0.01%
2019/07/10	2	22.35	0	0.00	22.00	2	12,245	0.02%
2019/07/09	0	0.00	4	22.00	21.95	-4	12,431	-0.03%
2019/07/08	1	21.85	16	21.87	21.80	-15	12,696	-0.12%
2019/07/05	10	22.15	0	0.00	22.05	10	13,022	0.08%
2019/07/04	2	22.30	10	22.16	22.10	-8	13,018	-0.06%
2019/07/03	0	0.00	11	22.31	22.20	-11	12,998	-0.08%
2019/07/02	8	23.32	0	0.00	23.00	8	13,012	0.06%
2019/07/01	14	23.21	1	23.35	23.20	13	12,990	0.10%
2019/06/28	0	0.00	1	21.95	22.05	-1	13,016	-0.01%
2019/06/27	0	0.00	10	22.40	22.10	-10	13,091	-0.08%
2019/06/25	10	21.70	0	0.00	21.70	10	13,071	0.08%
2019/06/20	3	22.75	3	22.85	22.65	0	12,853	0.00%
2019/06/19	0	0.00	13	22.46	22.45	-13	12,779	-0.10%
2019/06/17	16	21.87	1	22.05	21.80	15	12,716	0.12%
2019/06/14	10	22.00	4	22.36	22.00	6	12,645	0.05%
2019/06/13	0	0.00	18	22.90	22.60	-18	12,537	-0.14%
2019/06/12	1	23.10	1	23.40	23.10	0	12,451	0.00%
2019/06/11	41	23.63	42	23.65	23.50	-1	12,353	-0.01%
2019/06/10	34	23.58	11	23.40	23.80	23	12,185	0.19%
2019/06/05	0	0.00	7	22.64	22.30	-7	11,846	-0.06%
2019/06/04	31	22.98	21	23.14	22.75	10	11,667	0.09%
2019/06/03	3	22.17	1	22.35	22.40	2	11,335	0.02%
2019/05/31	6	22.25	10	22.14	22.00	-4	11,230	-0.04%
2019/05/30	3	21.85	5	21.95	21.30	-2	10,963	-0.02%
2019/05/29	1	21.60	16	21.04	21.45	-15	10,887	-0.14%
2019/05/28	4	21.19	0	0.00	21.40	4	10,807	0.04%
2019/05/24	35	21.61	16	21.43	20.90	19	10,761	0.18%
2019/05/23	6	21.00	7	20.98	20.70	-1	10,643	-0.01%
2019/05/22	0	0.00	2	22.60	21.70	-2	10,501	-0.02%
2019/05/21	5	22.37	3	21.95	22.40	2	10,428	0.02%
2019/05/20	8	21.40	25	21.18	22.05	-17	10,295	-0.17%
2019/05/17	8	23.03	14	22.62	21.90	-6	10,078	-0.06%
2019/05/16	1	23.40	4	23.31	23.05	-3	9,818	-0.03%
2019/05/15	4	22.75	0	0.00	22.70	4	9,560	0.04%
2019/05/14	6	21.91	15	21.70	22.45	-9	9,414	-0.10%
2019/05/13	21	21.26	31	21.01	21.25	-10	9,224	-0.11%
2019/05/09	25	22.94	10	23.05	23.00	15	8,785	0.17%
2019/05/08	7	23.61	1	23.60	23.80	6	8,596	0.07%
2019/05/07	12	24.64	12	24.63	23.60	0	8,399	0.00%
2019/05/06	4	23.20	35	23.61	24.05	-31	8,129	-0.38%
2019/05/03	19	23.98	15	23.85	23.95	4	7,886	0.05%
2019/05/02	11	22.60	25	22.40	22.50	-14	7,352	-0.19%
2019/04/30	5	22.95	0	0.00	23.05	5	7,161	0.07%
2019/04/29	18	22.58	47	22.69	22.60	-29	7,013	-0.41%
2019/04/26	23	24.29	11	24.32	23.30	12	6,700	0.18%
2019/04/25	10	25.95	29	25.31	25.85	-19	6,242	-0.30%
2019/04/24	5	25.30	8	25.10	25.30	-3	5,811	-0.05%
2019/04/23	57	24.92	52	25.32	25.90	5	5,533	0.09%
2019/04/22	18	24.75	53	24.75	24.75	-35	4,816	-0.73%
2019/04/19	59	22.57	43	22.96	22.50	16	4,435	0.36%
2019/04/18	58	22.58	31	22.48	22.65	27	4,305	0.63%
2019/04/17	10	22.08	11	21.85	22.00	-1	3,889	-0.03%
2019/04/16	23	22.43	24	21.90	21.60	-1	3,652	-0.03%
2019/04/15	25	21.10	26.9	21.71	22.10	-1.9	3,007	-0.06%
2019/04/12	13	20.19	72	19.33	20.10	-59	2,737	-2.16%
2019/04/11	30	18.70	20	19.05	18.85	10	2,404	0.42%
2019/04/10	51	17.35	0	0.00	17.40	51	2,024	2.52%
2019/04/09	0	0.00	10	17.25	17.00	-10	1,978	-0.51%
2019/04/08	10	17.93	12	17.49	17.40	-2	1,925	-0.10%
2019/04/03	5	17.50	0	0.00	17.55	5	1,775	0.28%
2019/04/02	6	17.36	42.1	17.35	17.35	-36.1	1,646	-2.19%
2019/04/01	7	15.72	2	16.05	16.05	5	1,341	0.37%
2019/03/29	2	15.20	0	0.00	15.40	2	1,216	0.16%
2019/03/25	0	14.20	0	0.00	14.20	0	1,040	0.00%
2019/03/22	9	14.20	1	14.20	14.70	8	1,028	0.78%
2019/03/21	0	14.40	20	14.48	14.50	-20	973	-2.05%
2019/03/15	0	0.00	1	13.70	13.45	-1	921	-0.11%
2019/03/12	20	14.25	0	0.00	14.00	20	896	2.23%
2019/03/11	0	0.00	10	14.03	14.10	-10	893	-1.12%
2019/03/08	40	13.80	0	0.00	13.80	40	894	4.47%
2019/02/22	2	14.60	0	0.00	14.50	2	822	0.24%
2019/02/21	0	0.00	1	14.10	14.00	-1	784	-0.13%
2019/01/23	1	13.90	0	0.00	13.75	1	707	0.14%
2019/01/17	20	14.80	0	0.00	14.00	20	682	2.93%
2019/01/14	0	0.00	21	14.79	14.50	-21	596	-3.52%
2019/01/11	20	14.20	8	14.16	14.20	12	523	2.29%
2019/01/10	6	13.72	36	13.95	14.05	-30	464	-6.46%
2019/01/09	35	13.05	1	13.00	12.95	34	368	9.22%
2019/01/07	0	0.00	5	12.50	12.55	-5	345	-1.45%
2018/12/27	6	12.50	0	0.00	12.45	6	366	1.64%
2018/12/04	22	12.72	22	12.62	12.35	0	337	0.00%
2018/09/26	10	11.15	0	0.00	11.10	10	420	2.38%
2018/09/10	0	0.00	5	10.99	10.90	-5	485	-1.03%
2018/08/31	0	0.00	1	11.95	12.00	-1	487	-0.20%
2018/08/30	4	12.10	3	12.20	12.05	1	487	0.21%
2018/08/07	0	0.00	2	12.85	12.85	-2	474	-0.42%
2018/06/26	0	0.00	10	13.85	13.80	-10	414	-2.41%
2018/06/21	3	14.30	0	0.00	14.20	3	422	0.71%
2018/03/21	1	14.70	0	0.00	14.75	1	991	0.10%
2018/03/12	48	15.54	47	15.65	15.55	1	995	0.10%
2018/03/09	0	0.00	0	15.10	15.15	0	906	0.00%
2018/03/07	0	0.00	0	14.75	14.75	0	999	0.00%
2018/02/01	0	0.00	2	15.25	15.30	-2	979	-0.20%
2018/01/31	2	15.70	0	0.00	15.45	2	958	0.21%
2018/01/24	0	0.00	5	15.50	15.45	-5	912	-0.55%
2018/01/18	1	15.90	0	0.00	15.75	1	886	0.11%
2018/01/16	0	0.00	10	15.35	15.30	-10	826	-1.21%
2018/01/09	0	0.00	2	15.75	15.70	-2	808	-0.25%
2018/01/08	5	16.25	2	16.35	16.00	3	829	0.36%
2018/01/05	4	16.10	2	15.88	16.10	2	782	0.26%
2018/01/04	2	16.00	1	16.10	16.25	1	759	0.13%