合勤控 (3704)-群益金鼎-高雄券商分點個股進出

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
42.75
漲跌
▲0.65
漲幅
+1.54%
成交量
4,183張
產業
上市通信網路類股
501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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	42.47	0.1	42.60	42.75	5	4,049	0.12%
2024/05/21	1	41.95	3	41.55	42.10	-2	4,007	-0.05%
2024/05/20	1	41.20	2	40.65	41.20	-1	3,973	-0.03%
2024/05/14	0	0.00	1	40.05	40.15	-1	4,095	-0.02%
2024/05/13	0	0.00	0	39.10	39.25	0	4,094	0.00%
2024/05/10	0	0.00	0	39.03	39.25	0	4,118	0.00%
2024/05/09	5	39.25	5	40.00	39.10	0	4,131	0.00%
2024/05/08	3.1	39.90	0	0.00	39.85	3.1	4,135	0.07%
2024/05/07	6	39.42	1	39.90	39.70	5	4,123	0.12%
2024/05/06	2	40.60	0	40.85	40.60	2	4,068	0.05%
2024/04/25	0.3	41.49	0	0.00	40.85	0.3	4,048	0.01%
2024/04/24	0.2	42.15	0	0.00	42.15	0.2	4,034	0.00%
2024/04/22	0	0.00	2	41.75	41.05	-2	4,046	-0.05%
2024/04/18	1.1	42.60	0	0.00	42.30	1.1	4,017	0.03%
2024/04/17	0.6	43.54	0	0.00	43.25	0.6	3,999	0.02%
2024/04/16	0	0.00	1.2	44.78	43.30	-1.2	3,978	-0.03%
2024/04/15	2	45.40	0.1	45.30	45.00	1.9	3,975	0.05%
2024/04/11	3	45.90	0	0.00	45.80	3	3,955	0.08%
2024/04/10	0	47.20	4	47.00	46.60	-4	3,956	-0.10%
2024/04/08	1	47.95	1	47.80	47.60	0	3,932	0.00%
2024/04/03	0	0.00	6	47.26	47.60	-6	3,890	-0.15%
2024/04/02	4	46.69	0	0.00	46.70	4	3,867	0.10%
2024/04/01	6	47.52	1	47.00	47.00	5	3,867	0.13%
2024/03/29	12	47.21	0	0.00	46.65	12	3,756	0.32%
2024/03/28	11	48.85	10	49.79	48.00	1	3,645	0.03%
2024/03/27	4	48.56	10	49.01	49.35	-6	3,444	-0.17%
2024/03/26	8	46.79	5	46.46	46.05	3	3,353	0.09%
2024/03/25	7	48.19	1	48.85	47.60	6	3,316	0.18%
2024/03/22	8.2	50.69	1	51.60	49.70	7.2	3,287	0.22%
2024/03/21	2	50.45	8.2	49.74	50.10	-6.2	3,078	-0.20%
2024/03/20	6	48.25	6	48.98	48.05	0	2,792	0.00%
2024/03/14	5	48.34	9	48.21	47.70	-4	2,908	-0.14%
2024/03/13	0	0.00	1	47.70	48.00	-1	2,830	-0.04%
2024/03/12	0	0.00	1	46.36	46.70	-1	2,769	-0.04%
2024/03/11	1	44.40	1	44.70	44.90	0	2,767	0.00%
2024/03/08	0.1	44.45	2	44.80	44.45	-1.9	2,836	-0.07%
2024/03/07	3	45.00	0	0.00	44.80	3	2,953	0.10%
2024/03/06	1	45.85	2	45.78	45.45	-1	3,252	-0.03%
2024/03/05	0.3	46.05	3	46.37	46.30	-2.7	3,515	-0.08%
2024/03/04	3.3	46.15	0	0.00	46.40	3.3	3,660	0.09%
2024/02/27	3	45.10	0	0.00	45.10	3	3,904	0.08%
2024/02/20	0.4	45.85	2	46.45	46.10	-1.6	3,986	-0.04%
2024/02/19	4	46.85	2	46.83	47.00	2	3,987	0.05%
2024/02/16	3	44.30	3	44.02	44.70	0	3,988	0.00%
2024/02/02	4.2	46.76	1	47.05	46.65	3.2	4,004	0.08%
2024/02/01	1	46.65	9	46.76	47.10	-8	4,120	-0.19%
2024/01/31	0	0.00	7	47.91	47.75	-7	4,120	-0.17%
2024/01/29	0	0.00	2	48.70	48.90	-2	4,398	-0.05%
2024/01/26	4	48.20	0	0.00	48.00	4	4,515	0.09%
2024/01/24	0	0.00	1	49.80	49.25	-1	5,089	-0.02%
2024/01/18	0	0.00	1	48.10	48.10	-1	6,275	-0.02%
2024/01/17	1	48.70	0	0.00	48.75	1	6,878	0.01%
2024/01/16	2.1	48.83	0	0.00	49.10	2.1	7,088	0.03%
2024/01/15	0	0.00	0.4	49.00	49.00	-0.4	7,196	-0.01%
2024/01/12	2	48.95	0	0.00	48.00	2	7,356	0.03%
2024/01/11	0	0.00	1	48.65	48.90	-1	7,666	-0.01%
2024/01/09	1	48.35	0	0.00	48.25	1	8,045	0.01%
2024/01/08	2	48.78	0	0.00	49.00	2	8,052	0.02%
2024/01/05	1	49.55	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2	49.30	0	0.00	49.15	2	8,104	0.02%
2023/12/29	0	0.00	5	50.52	50.80	-5	8,197	-0.06%
2023/12/27	1.2	50.60	0	0.00	50.70	1.2	8,249	0.01%
2023/12/26	1	50.30	0	0.00	50.80	1	8,283	0.01%
2023/12/25	0	0.00	1	51.10	50.30	-1	8,371	-0.01%
2023/12/21	10	50.73	0	0.00	50.50	10	8,439	0.12%
2023/12/20	1	51.10	5	52.18	52.00	-4	8,398	-0.05%
2023/12/19	9	51.39	2	50.70	50.90	7	8,363	0.08%
2023/12/18	1	52.80	0	0.00	52.70	1	8,309	0.01%
2023/12/15	1	54.10	0	0.00	53.10	1	8,299	0.01%
2023/12/14	7	54.03	0	0.00	54.50	7	8,327	0.08%
2023/12/13	6	54.67	9	54.77	54.50	-3	8,395	-0.04%
2023/12/11	3	53.03	8	53.60	53.50	-5	8,671	-0.06%
2023/12/08	3	52.13	0	0.00	51.80	3	8,948	0.03%
2023/12/07	2	52.50	2	53.00	51.90	0	9,357	0.00%
2023/12/05	0	0.00	4	53.50	53.50	-4	9,723	-0.04%
2023/12/04	3	54.37	23	54.23	54.00	-20	10,200	-0.20%
2023/12/01	5	55.50	9	54.92	53.90	-4	10,257	-0.04%
2023/11/30	3.3	54.35	3	55.03	56.00	0.3	10,021	0.00%
2023/11/29	0	0.00	7	53.61	54.10	-7	9,771	-0.07%
2023/11/28	3.8	52.10	2	52.40	52.50	1.8	9,621	0.02%
2023/11/27	7	52.01	9	52.50	51.60	-2	9,608	-0.02%
2023/11/24	13	52.08	9.1	50.71	52.40	3.9	9,529	0.04%
2023/11/22	11	50.92	1	50.50	50.90	10	9,409	0.11%
2023/11/21	0	0.00	2	50.70	50.50	-2	9,434	-0.02%
2023/11/20	10	51.00	2	50.90	50.90	8	9,467	0.08%
2023/11/16	8	49.60	6	49.55	49.55	2	9,555	0.02%
2023/11/15	1.1	50.65	0	50.20	49.75	1.1	9,636	0.01%
2023/11/13	1	49.00	3.1	49.44	49.05	-2.1	9,868	-0.02%
2023/11/10	5	49.11	5.1	49.61	49.00	-0.1	9,861	0.00%
2023/11/09	3.1	50.93	0	0.00	49.65	3.1	9,814	0.03%
2023/11/08	2	51.90	1	52.30	51.90	1	9,719	0.01%
2023/11/07	16	52.24	9	52.00	51.80	7	9,737	0.07%
2023/11/06	3	54.17	4	53.88	53.50	-1	9,628	-0.01%
2023/11/03	11	54.31	6	54.82	54.20	5	9,586	0.05%
2023/11/02	6.1	54.71	8.1	54.90	54.50	-2	9,547	-0.02%
2023/11/01	4	54.28	5	54.56	53.60	-1	9,320	-0.01%
2023/10/31	9	55.51	7	55.30	54.60	2	9,116	0.02%
2023/10/30	1	55.20	9	54.81	54.50	-8	8,906	-0.09%
2023/10/27	3	54.47	2	54.10	54.20	1	8,926	0.01%
2023/10/26	14	53.21	12	53.45	53.20	2	8,793	0.02%
2023/10/25	25.1	53.97	30	54.57	53.80	-5	8,600	-0.06%
2023/10/24	22	52.02	22.1	52.20	52.30	-0.1	8,070	0.00%
2023/10/23	18	51.47	20.1	49.75	49.70	-2.1	7,970	-0.03%
2023/10/20	8	50.96	1	51.10	51.10	7	7,969	0.09%
2023/10/19	1.2	49.14	3.1	50.51	51.70	-1.9	7,973	-0.02%
2023/10/18	0	0.00	6	49.46	49.15	-6	7,759	-0.08%
2023/10/17	4	47.55	3	48.10	47.80	1	7,642	0.01%
2023/10/16	1	46.15	0	0.00	46.35	1	7,756	0.01%
2023/10/13	1	47.45	0	0.00	46.90	1	8,279	0.01%
2023/10/12	1	47.75	2	47.68	47.70	-1	8,758	-0.01%
2023/10/11	2	48.40	0	0.00	48.00	2	9,279	0.02%
2023/10/06	0	0.00	1	49.15	49.10	-1	9,802	-0.01%
2023/10/05	2	49.90	9	50.26	50.10	-7	10,094	-0.07%
2023/10/04	5.4	48.49	2	48.30	48.30	3.4	10,295	0.03%
2023/10/03	3	50.18	1	49.20	49.00	2	10,417	0.02%
2023/10/02	0.1	50.60	0	50.60	50.50	0.1	10,622	0.00%
2023/09/28	1	50.10	2	50.60	50.00	-1	10,858	-0.01%
2023/09/27	2.1	48.45	0	0.00	48.40	2.1	11,149	0.02%
2023/09/25	0	0.00	1	50.70	50.70	-1	12,374	-0.01%
2023/09/22	0	0.00	0.2	50.40	50.40	-0.2	13,059	0.00%
2023/09/21	0.5	49.20	1.6	49.46	49.20	-1.1	13,266	-0.01%
2023/09/20	4.6	50.12	2	51.20	50.20	2.6	13,266	0.02%
2023/09/19	5.2	51.74	9	51.53	51.00	-3.8	13,223	-0.03%
2023/09/18	11	52.23	9	51.83	51.70	2	13,148	0.02%
2023/09/15	7	53.26	1	53.00	52.80	6	12,973	0.05%
2023/09/14	15	54.83	19.5	55.11	54.50	-4.5	12,763	-0.04%
2023/09/13	17	54.99	12	54.49	54.50	5	12,510	0.04%
2023/09/12	12.5	54.24	16.1	54.16	55.50	-3.6	12,206	-0.03%
2023/09/11	2.1	51.99	4	52.60	51.80	-1.9	11,812	-0.02%
2023/09/08	6	52.20	3	52.17	52.20	3	11,697	0.03%
2023/09/07	27.1	52.35	23	52.04	52.00	4.1	11,481	0.04%
2023/09/06	4	50.05	5	48.88	50.30	-1	10,955	-0.01%
2023/09/05	3	48.32	1	48.35	48.15	2	10,788	0.02%
2023/09/04	1	46.10	0	0.00	46.55	1	10,760	0.01%
2023/08/29	1	46.85	0.2	46.30	46.65	0.8	10,861	0.01%
2023/08/28	0	0.00	1	45.50	45.85	-1	10,939	-0.01%
2023/08/25	3	47.35	0	0.00	47.05	3	11,119	0.03%
2023/08/24	0.2	48.90	0	0.00	48.80	0.2	11,390	0.00%
2023/08/23	5	49.01	6	48.84	48.25	-1	11,415	-0.01%
2023/08/22	1	48.20	2	47.70	47.90	-1	11,388	-0.01%
2023/08/21	3	46.80	3	46.97	46.95	0	11,404	0.00%
2023/08/18	19.1	48.03	10	47.58	46.80	9.1	11,447	0.08%
2023/08/17	1	51.70	1.4	51.37	52.00	-0.4	11,238	0.00%
2023/08/16	2	48.95	2	49.33	49.30	0	11,180	0.00%
2023/08/15	1	50.00	5	49.80	49.85	-4	11,257	-0.04%
2023/08/14	7	49.39	1	49.00	49.00	6	11,502	0.05%
2023/08/11	3.2	50.07	4.1	50.14	50.00	-0.9	11,680	-0.01%
2023/08/10	1	51.00	2	50.30	50.40	-1	11,659	-0.01%
2023/08/09	1	51.50	1	52.80	51.80	0	11,666	0.00%
2023/08/08	1	50.90	1	51.70	51.60	0	11,701	0.00%
2023/08/07	0	0.00	0	51.20	51.10	0	11,727	0.00%
2023/08/04	1	50.10	4	50.85	50.70	-3	11,766	-0.03%
2023/08/02	5	51.04	6	51.82	51.50	-1	11,735	-0.01%
2023/08/01	8	54.00	4	53.05	53.00	4	11,710	0.03%
2023/07/31	2	54.25	1	55.00	54.00	1	11,505	0.01%
2023/07/28	2	53.75	0	0.00	53.50	2	11,278	0.02%
2023/07/27	0	0.00	5	54.70	54.40	-5	11,219	-0.04%
2023/07/26	6	55.78	7	54.74	54.80	-1	11,207	-0.01%
2023/07/25	0	0.00	7.5	56.44	55.80	-7.5	11,333	-0.07%
2023/07/24	10	57.11	6	57.42	56.70	4	11,244	0.04%
2023/07/21	15	57.81	16	57.94	57.60	-1	11,102	-0.01%
2023/07/20	15.1	59.56	12	59.05	59.10	3.1	11,050	0.03%
2023/07/19	4.1	62.39	5	60.16	59.30	-1	10,975	-0.01%
2023/07/18	16	65.44	17	64.36	62.00	-1	10,892	-0.01%
2023/07/17	17.1	64.87	33.1	64.02	65.70	-16	10,605	-0.15%
2023/07/14	42.1	61.24	18	60.90	61.80	24.1	10,948	0.22%
2023/07/13	13.1	57.75	15.1	57.80	57.30	-2	10,666	-0.02%
2023/07/12	13	55.72	5	54.94	55.00	8	10,168	0.08%
2023/07/11	4	55.80	3	53.77	55.70	1	9,857	0.01%
2023/07/10	4	53.73	4	53.68	53.80	0	9,630	0.00%
2023/07/07	9	54.46	10	54.54	54.10	-1	9,521	-0.01%
2023/07/06	4.1	55.50	3	55.20	55.70	1.1	9,299	0.01%
2023/07/05	3	54.50	4.2	54.86	54.70	-1.2	9,021	-0.01%
2023/07/04	13.2	52.94	15.2	53.11	53.60	-2	8,640	-0.02%
2023/07/03	3.2	49.66	10.2	49.64	51.10	-7	7,928	-0.09%
2023/06/30	49	45.85	45	46.13	46.50	4	7,340	0.05%
2023/06/29	2.1	43.49	3	43.40	43.30	-0.9	6,640	-0.01%
2023/06/28	3	41.50	3	41.88	41.40	0	6,404	0.00%
2023/06/27	0.2	40.45	3	41.00	40.35	-2.8	6,381	-0.04%
2023/06/20	3	41.50	0	0.00	41.40	3	6,494	0.05%
2023/06/16	0	0.00	10	42.72	43.00	-10	6,511	-0.15%
2023/06/15	0	0.00	1	42.45	42.45	-1	6,480	-0.02%
2023/06/14	5	42.41	0	0.00	42.70	5	6,485	0.08%
2023/06/13	0.1	41.55	0	0.00	41.55	0.1	6,601	0.00%
2023/06/08	6	41.85	0	0.00	41.50	6	6,758	0.09%
2023/06/07	2	42.18	4	42.35	42.30	-2	6,742	-0.03%
2023/06/05	2	43.55	3	43.57	43.40	-1	6,761	-0.01%
2023/06/02	2	43.38	2	43.50	43.05	0	6,782	0.00%
2023/06/01	2	43.53	1	43.55	43.55	1	6,780	0.01%
2023/05/31	4	44.79	2	44.80	44.50	2	6,732	0.03%
2023/05/30	9	44.74	5	44.67	45.20	4	6,569	0.06%
2023/05/29	0	0.00	1	43.15	43.85	-1	6,305	-0.02%
2023/05/26	2	43.13	2	43.13	42.20	0	6,247	0.00%
2023/05/25	1	43.30	0	0.00	43.25	1	6,220	0.02%
2023/05/24	4	43.26	16.9	43.69	43.85	-12.9	6,208	-0.21%
2023/05/23	4	42.96	6	42.97	42.85	-2	6,152	-0.03%
2023/05/22	13	42.67	0	0.00	42.70	13	6,191	0.21%
2023/05/19	7	42.13	1	43.10	41.90	6	6,263	0.10%
2023/05/18	8.2	43.21	7	43.14	42.95	1.2	6,295	0.02%
2023/05/17	10	42.56	20	42.71	42.95	-10	6,108	-0.16%
2023/05/16	3	41.18	0.5	41.00	41.25	2.5	6,065	0.04%
2023/05/15	5	41.27	5	40.80	40.80	0	6,372	0.00%
2023/05/12	0	0.00	2	40.15	41.35	-2	6,350	-0.03%
2023/05/11	2	40.15	3	40.18	39.25	-1	6,319	-0.02%
2023/05/10	1	40.60	0	0.00	40.40	1	6,304	0.02%
2023/05/08	2	41.40	2	41.40	41.30	0	6,264	0.00%
2023/05/05	1	40.80	0	0.00	40.35	1	6,243	0.02%
2023/04/28	17	41.26	5	41.31	41.25	12	6,910	0.17%
2023/04/27	1	39.50	2	39.75	39.65	-1	6,696	-0.01%
2023/04/26	1	39.30	0	0.00	39.50	1	6,751	0.01%
2023/04/25	1	39.60	0	0.00	39.50	1	6,822	0.01%
2023/04/21	6	40.98	6	40.48	40.20	0	7,310	0.00%
2023/04/20	0	0.00	2	45.50	42.85	-2	7,429	-0.03%
2023/04/19	8	44.45	13	45.85	45.40	-5	7,285	-0.07%
2023/04/18	1	42.15	6.7	43.00	43.90	-5.7	6,706	-0.09%
2023/04/17	0	0.00	1	39.55	39.95	-1	6,806	-0.01%
2023/04/12	0	0.00	1	38.20	38.65	-1	7,161	-0.01%
2023/04/11	1	37.80	0	0.00	37.75	1	7,120	0.01%
2023/04/06	0	0.00	0	37.35	37.25	0	7,189	0.00%
2023/03/28	14	37.12	12	36.55	36.55	2	7,547	0.03%
2023/03/27	1	37.65	1	37.00	37.35	0	7,572	0.00%
2023/03/23	2.1	36.60	1	36.60	36.60	1.1	7,621	0.01%
2023/03/22	0	0.00	2	36.75	36.70	-2	7,627	-0.03%
2023/03/21	1	36.55	0	0.00	36.55	1	7,630	0.01%
2023/03/17	3	37.55	0	0.00	37.55	3	7,583	0.04%
2023/03/16	0.1	36.75	0	0.00	37.00	0.1	7,551	0.00%
2023/03/14	1	39.85	4	40.00	39.85	-3	7,401	-0.04%
2023/03/13	0	0.00	2	41.40	41.45	-2	7,325	-0.03%
2023/03/07	0	0.00	2	40.98	41.10	-2	7,709	-0.03%
2023/03/06	0	0.00	9	40.61	40.55	-9	7,721	-0.12%
2023/03/03	1	40.05	9	40.41	40.10	-8	7,850	-0.10%
2023/03/02	1	40.05	1	40.05	40.20	0	7,791	0.00%
2023/03/01	1	39.80	4	39.88	39.70	-3	7,732	-0.04%
2023/02/24	0	0.00	13	39.75	39.15	-13	7,673	-0.17%
2023/02/23	30	39.32	22	39.45	39.55	8	7,638	0.10%
2023/02/22	6	38.97	1	38.90	38.90	5	7,635	0.07%
2023/02/21	36	40.01	30	39.63	39.60	6	7,611	0.08%
2023/02/20	41	40.36	32	40.48	40.40	9	7,538	0.12%
2023/02/17	4	40.01	6.3	40.49	39.80	-2.3	7,470	-0.03%
2023/02/16	0	0.00	5	39.93	40.10	-5	7,411	-0.07%
2023/02/15	8	39.43	26	39.35	39.60	-18	7,402	-0.24%
2023/02/14	29	39.79	3	39.35	39.20	26	7,415	0.35%
2023/02/13	4	39.69	6.2	39.77	39.85	-2.2	7,365	-0.03%
2023/02/10	2	38.33	2	38.68	38.00	0	7,052	0.00%
2023/02/09	4	38.66	5	38.52	38.55	-1	7,002	-0.01%
2023/02/08	2	38.65	7	38.75	38.85	-5	6,908	-0.07%
2023/02/07	4	38.18	6	37.95	38.50	-2	6,809	-0.03%
2023/02/06	9	37.42	6	37.41	37.45	3	6,746	0.04%
2023/02/03	3	38.57	6	38.66	38.20	-3	6,678	-0.04%
2023/02/02	7.3	39.32	28.3	39.17	38.40	-21	6,569	-0.32%
2023/02/01	12	38.19	8	38.01	38.20	4	6,158	0.06%
2023/01/30	2	35.70	0	0.00	36.50	2	5,826	0.03%
2023/01/17	1	35.30	1	35.00	35.00	0	5,750	0.00%
2023/01/16	5	35.22	3	35.15	35.00	2	5,719	0.03%
2023/01/13	1	36.05	3	36.07	35.80	-2	5,644	-0.04%
2023/01/12	13	36.70	9	36.24	36.80	4	5,549	0.07%
2023/01/11	21.1	36.92	13	37.48	36.15	8.1	5,374	0.15%
2023/01/10	8	38.55	5	37.58	39.00	3	4,943	0.06%
2023/01/09	16	37.15	4	37.04	36.70	12	4,636	0.26%
2023/01/06	3	37.03	23	37.47	36.90	-20	4,523	-0.44%
2023/01/05	58	38.03	50	37.86	37.85	8	4,255	0.19%
2023/01/04	6	36.76	11.8	37.00	38.15	-5.8	3,886	-0.15%
2023/01/03	5	34.53	4	34.98	34.70	1	3,545	0.03%
2022/12/30	0	0.00	2	34.28	34.90	-2	3,462	-0.06%
2022/12/29	1	33.70	1	33.50	33.70	0	3,415	0.00%
2022/12/28	6	34.28	4	33.34	33.35	2	3,426	0.06%
2022/12/27	0	0.00	1	34.45	34.60	-1	3,378	-0.03%
2022/12/26	2	33.73	2	34.03	33.95	0	3,333	0.00%
2022/12/23	2	33.98	13	34.53	33.85	-11	3,324	-0.33%
2022/12/22	13	34.85	0	0.00	34.65	13	3,365	0.39%
2022/12/21	15	34.03	15	33.49	34.55	0	3,342	0.00%
2022/12/16	0	0.00	9	33.82	33.75	-9	3,065	-0.29%
2022/12/15	0	33.30	0	0.00	33.25	0	3,035	0.00%
2022/12/14	1	33.40	0	0.00	33.45	1	3,044	0.03%
2022/12/12	0	0.00	2	31.73	32.55	-2	2,978	-0.07%
2022/12/09	0	0.00	2	31.90	31.80	-2	2,973	-0.07%
2022/12/06	0.1	32.50	0	0.00	32.35	0.1	2,913	0.00%
2022/12/02	3	33.05	4	32.65	32.65	-1	2,848	-0.04%
2022/12/01	3	32.67	8	32.78	32.65	-5	2,817	-0.18%
2022/11/30	4.1	32.90	10	33.26	32.75	-5.9	2,764	-0.21%
2022/11/29	20	35.08	8	35.37	33.85	12	2,614	0.46%
2022/11/28	1	33.05	0	0.00	33.80	1	2,280	0.04%
2022/11/25	1	33.45	17.7	32.89	33.55	-16.7	2,214	-0.75%
2022/11/23	1	31.80	0	0.00	31.75	1	2,080	0.05%
2022/11/22	3	32.05	0	0.00	32.05	3	2,106	0.14%
2022/11/21	2	31.90	2	31.95	31.90	0	2,123	0.00%
2022/11/18	2.2	31.50	0	0.00	31.50	2.2	2,139	0.10%
2022/11/16	5	31.99	5	32.17	31.75	0	2,118	0.00%
2022/11/14	5	32.00	0	0.00	32.55	5	2,178	0.23%
2022/11/11	6	32.18	2.8	32.00	32.30	3.2	2,325	0.14%
2022/11/10	3	31.63	1	31.75	31.55	2	2,427	0.08%
2022/11/09	2	31.40	1	31.35	30.80	1	2,382	0.04%
2022/10/20	2.5	27.03	5.6	27.41	27.05	-3.1	3,249	-0.09%
2022/10/14	0	0.00	4.5	26.44	26.85	-4.5	3,419	-0.13%
2022/10/12	5	26.25	5	25.85	25.85	0	3,423	0.00%
2022/10/11	0.1	26.70	0	0.00	26.05	0.1	3,443	0.00%
2022/09/28	0	0.00	4	24.70	24.20	-4	3,449	-0.12%
2022/09/27	8	26.21	7	26.00	26.20	1	3,484	0.03%
2022/09/23	1	28.65	0	0.00	28.00	1	3,518	0.03%
2022/09/22	5	29.00	4	28.80	29.00	1	3,523	0.03%
2022/09/21	4	29.20	4	29.69	29.15	0	3,516	0.00%
2022/09/20	5	30.28	1	29.60	29.40	4	3,510	0.11%
2022/09/15	0	0.00	3	30.60	30.25	-3	3,375	-0.09%
2022/09/14	0	0.00	1	30.20	30.60	-1	3,346	-0.03%
2022/09/13	3	30.40	6	30.37	30.25	-3	3,330	-0.09%
2022/09/12	0	0.00	6	29.61	30.05	-6	3,279	-0.18%
2022/09/06	1	27.85	0	0.00	27.70	1	3,233	0.03%
2022/08/30	1	27.25	1	27.45	27.60	0	3,423	0.00%
2022/08/29	0	0.00	3	27.67	27.25	-3	3,425	-0.09%
2022/08/26	0	0.00	1	28.75	28.65	-1	3,401	-0.03%
2022/08/23	1	28.70	1	28.80	28.70	0	3,354	0.00%
2022/08/22	1	29.05	0	0.00	28.80	1	3,353	0.03%
2022/08/19	0	0.00	6	29.56	29.60	-6	3,326	-0.18%
2022/08/18	0	0.00	1	29.35	29.10	-1	3,278	-0.03%
2022/08/17	2	29.23	0	0.00	28.90	2	3,247	0.06%
2022/08/16	4	28.86	4	28.95	28.90	0	3,224	0.00%
2022/08/15	1	28.60	0.6	28.60	28.60	0.4	3,200	0.01%
2022/08/11	1	29.05	5	29.20	29.15	-4	3,145	-0.13%
2022/08/10	0	0.00	1	28.85	28.95	-1	3,098	-0.03%
2022/08/09	21	29.34	0	0.00	28.60	21	3,034	0.69%
2022/08/08	0.6	32.45	16	31.80	31.55	-15.4	2,837	-0.54%
2022/08/05	12	31.04	7	31.29	31.15	5	2,609	0.19%
2022/08/04	9	30.87	7	31.23	31.35	2	2,596	0.08%
2022/08/03	4	31.06	3	31.30	30.70	1	2,596	0.04%
2022/08/02	0	0.00	12	30.80	31.05	-12	2,562	-0.47%
2022/08/01	9	31.08	1	30.95	30.90	8	2,503	0.32%
2022/07/29	7	30.60	5	30.62	31.05	2	2,557	0.08%
2022/07/28	36	31.32	51	31.80	30.80	-15	2,583	-0.58%
2022/07/27	32	31.51	17	31.27	31.55	15	2,420	0.62%
2022/07/22	0	0.00	7	29.27	29.35	-7	2,260	-0.31%
2022/07/21	0	0.00	12	29.40	29.40	-12	2,289	-0.52%
2022/07/20	2	29.25	0	0.00	29.30	2	2,296	0.09%
2022/07/18	35	28.42	0	0.00	28.50	35	2,348	1.49%
2022/07/08	3	26.00	3	26.10	26.20	0	2,181	0.00%
2022/06/16	2	28.35	2	28.50	27.40	0	2,177	0.00%
2022/05/23	1	27.40	1	27.20	27.10	0	2,370	0.00%
2022/05/19	0	0.00	1	26.50	26.65	-1	2,432	-0.04%
2022/05/18	1	27.10	0	0.00	26.85	1	2,496	0.04%
2022/05/16	1	26.05	1	26.20	26.20	0	2,621	0.00%
2022/05/13	0	0.00	2	25.60	25.90	-2	2,675	-0.07%
2022/05/12	8	26.03	8	26.27	25.35	0	2,734	0.00%
2022/05/10	3	28.20	3	28.35	28.50	0	2,712	0.00%
2022/05/09	3	29.15	3	28.75	28.60	0	2,767	0.00%
2022/05/06	2	30.40	0	0.00	30.40	2	2,848	0.07%
2022/05/05	0	0.00	32	30.93	30.40	-32	2,806	-1.14%
2022/05/03	7	29.55	0	0.00	29.25	7	2,730	0.26%
2022/04/29	15	28.60	0	0.00	28.50	15	2,722	0.55%
2022/04/26	17	29.35	1	29.10	29.10	16	2,755	0.58%
2022/04/25	0	0.00	2	30.28	29.00	-2	2,756	-0.07%
2022/04/19	1	28.50	0	0.00	28.40	1	2,674	0.04%
2022/04/11	0	0.00	1	28.50	28.50	-1	3,066	-0.03%
2022/04/08	2	30.55	0	0.00	30.35	2	3,096	0.06%
2022/03/25	5	30.40	25	30.12	30.55	-20	4,065	-0.49%
2022/03/24	1	29.50	6	29.60	29.75	-5	4,146	-0.12%
2022/03/23	0	0.00	0.3	29.78	29.65	-0.3	4,743	-0.01%
2022/03/21	2	29.20	0	0.00	29.25	2	6,001	0.03%
2022/03/18	4	29.00	0	0.00	29.15	4	6,652	0.06%
2022/03/17	8	28.85	0	0.00	29.25	8	7,471	0.11%
2022/03/16	3	29.30	4	28.80	28.80	-1	7,739	-0.01%
2022/03/15	1	29.20	0	0.00	29.20	1	7,791	0.01%
2022/03/14	3	30.10	0	0.00	30.20	3	7,821	0.04%
2022/03/11	1	30.25	0	0.00	30.05	1	7,878	0.01%
2022/03/10	8	30.74	0	0.00	30.70	8	7,923	0.10%
2022/03/08	5	30.55	6	29.62	29.60	-1	8,057	-0.01%
2022/03/07	5	30.65	0	0.00	30.30	5	8,158	0.06%
2022/03/04	7	31.93	10	31.70	31.55	-3	8,787	-0.03%
2022/03/03	1	32.35	0	0.00	32.00	1	9,062	0.01%
2022/03/02	3	32.25	0	0.00	32.25	3	9,148	0.03%
2022/03/01	0	0.00	1	32.30	32.55	-1	9,222	-0.01%
2022/02/25	3	32.40	0	0.00	31.95	3	9,310	0.03%
2022/02/24	1	33.10	3	32.67	32.00	-2	9,520	-0.02%
2022/02/23	2	33.53	3	33.62	33.55	-1	9,934	-0.01%
2022/02/22	2	33.33	0	0.00	33.00	2	9,963	0.02%
2022/02/21	3	33.77	1	33.70	33.70	2	10,033	0.02%
2022/02/16	1	33.45	2	33.60	33.65	-1	10,905	-0.01%
2022/02/15	2	33.15	6	33.33	33.20	-4	11,053	-0.04%
2022/02/11	2	32.95	0	0.00	32.95	2	11,444	0.02%
2022/02/10	0	0.00	6	32.78	33.00	-6	11,618	-0.05%
2022/02/09	1	32.65	1	32.60	32.70	0	11,849	0.00%
2022/02/08	6	32.43	5	31.65	32.50	1	12,135	0.01%
2022/02/07	0	0.00	0.1	30.24	31.10	-0.1	12,402	0.00%
2022/01/21	0	0.00	0.2	30.85	29.80	-0.2	14,235	0.00%
2022/01/14	1	31.00	7	31.23	31.10	-6	15,287	-0.04%
2022/01/12	0	0.00	3	31.95	31.70	-3	15,217	-0.02%
2022/01/11	0	0.00	0.2	32.70	32.15	-0.2	15,146	0.00%
2022/01/10	1	33.75	1	33.80	33.85	0	15,075	0.00%
2022/01/07	2	32.83	1	32.95	32.95	1	15,020	0.01%
2022/01/06	1	33.90	10	33.98	33.10	-9	14,936	-0.06%
2022/01/04	0	0.00	1	34.90	34.80	-1	14,758	-0.01%
2022/01/03	0	0.00	1	35.05	34.85	-1	14,717	-0.01%
2021/12/29	6	36.17	0	0.00	35.85	6	14,539	0.04%
2021/12/28	1	35.50	1	35.00	34.80	0	14,164	0.00%
2021/12/27	1	34.30	2	34.50	34.30	-1	14,043	-0.01%
2021/12/24	1	34.10	0.3	34.15	34.05	0.7	13,992	0.01%
2021/12/23	1	34.80	2	34.70	34.35	-1	13,924	-0.01%
2021/12/22	1	34.85	2	35.05	34.45	-1	13,856	-0.01%
2021/12/20	8	35.33	4	35.38	34.85	4	13,655	0.03%
2021/12/17	10	36.66	8	37.10	34.80	2	13,513	0.01%
2021/12/16	9	37.27	9	37.04	36.40	0	12,900	0.00%
2021/12/15	27.1	37.13	24	36.64	37.15	3.1	12,473	0.02%
2021/12/14	10	36.05	6	36.32	35.55	4	11,620	0.03%
2021/12/13	18	35.24	18	35.78	36.95	0	10,959	0.00%
2021/12/10	5	33.91	2	33.75	34.35	3	10,117	0.03%
2021/12/09	0	0.00	8	33.21	33.00	-8	9,808	-0.08%
2021/12/08	3	32.78	0	0.00	32.40	3	9,717	0.03%
2021/12/07	1	32.25	1	32.70	32.70	0	9,647	0.00%
2021/12/02	3	32.83	3	32.17	32.00	0	9,513	0.00%
2021/12/01	5	32.95	0	0.00	33.00	5	9,401	0.05%
2021/11/30	32	34.65	28	34.29	33.85	4	9,268	0.04%
2021/11/29	6	33.54	13.1	32.88	33.90	-7.1	8,606	-0.08%
2021/11/26	1	31.85	0	0.00	31.70	1	8,314	0.01%
2021/11/25	0.1	33.00	0	0.00	32.50	0.1	8,207	0.00%
2021/11/24	0	0.00	17	32.54	32.50	-17	8,124	-0.21%
2021/11/23	9	33.21	0	0.00	32.90	9	8,030	0.11%
2021/11/22	33	33.34	35	33.71	34.50	-2	7,800	-0.03%
2021/11/19	1	32.30	2	32.80	32.70	-1	7,347	-0.01%
2021/11/18	2	32.48	33	32.32	32.00	-31	7,251	-0.43%
2021/11/17	9	32.92	9	33.20	32.95	0	7,145	0.00%
2021/11/16	47	33.55	82	33.85	33.25	-35	6,923	-0.51%
2021/11/15	65	33.21	31	32.92	33.60	34	6,507	0.52%
2021/11/12	8	32.97	8	32.44	32.00	0	6,142	0.00%
2021/11/11	7	33.28	16	33.53	33.65	-9	5,978	-0.15%
2021/11/10	0	0.00	6	32.40	32.15	-6	5,654	-0.11%
2021/11/09	12	31.98	12	31.93	32.00	0	5,524	0.00%
2021/11/08	13	32.36	9	32.62	31.85	4	5,313	0.08%
2021/11/05	24	31.80	13	31.95	31.70	11	5,067	0.22%
2021/11/04	9	33.44	13	33.09	33.40	-4	4,765	-0.08%
2021/11/03	78	33.33	59	33.99	34.00	19	4,395	0.43%
2021/11/02	50	33.09	24	34.74	32.45	26	3,723	0.70%
2021/11/01	0	0.00	2	31.70	31.80	-2	2,947	-0.07%
2021/10/29	7	30.85	9	30.73	31.20	-2	2,662	-0.08%
2021/10/28	9	30.40	53	30.35	30.65	-44	2,475	-1.78%
2021/10/27	26	28.43	29	28.30	30.10	-3	1,917	-0.16%
2021/10/26	0	0.00	4	27.05	27.40	-4	1,606	-0.25%
2021/10/25	0	0.00	5	26.51	26.65	-5	1,444	-0.35%
2021/10/04	1	22.80	0	0.00	22.65	1	1,662	0.06%
2021/10/01	20	23.95	0	0.00	23.95	20	1,650	1.21%
2021/09/28	20	24.30	0	0.00	24.55	20	1,722	1.16%
2021/08/23	0	0.00	4	24.78	25.65	-4	2,507	-0.16%
2021/08/18	4	23.80	0	0.00	25.00	4	2,640	0.15%
2021/08/16	0	0.00	4	24.30	24.45	-4	2,662	-0.15%
2021/08/13	1	25.30	0	0.00	25.20	1	2,678	0.04%
2021/08/10	10	26.50	10	26.70	26.70	0	2,809	0.00%
2021/08/06	0	0.00	2	26.50	26.35	-2	2,954	-0.07%
2021/08/05	5	26.68	0	0.00	26.65	5	3,094	0.16%
2021/08/02	0	0.00	1	27.15	27.30	-1	3,507	-0.03%
2021/07/30	2	28.00	0	0.00	27.25	2	3,589	0.06%
2021/07/29	0	0.00	2.2	27.70	27.60	-2.2	3,681	-0.06%
2021/07/28	1	27.80	0	0.00	27.50	1	3,747	0.03%
2021/07/23	5	28.80	0	0.00	28.60	5	4,247	0.12%
2021/07/21	2	27.50	0	0.00	27.55	2	4,773	0.04%
2021/07/19	0	0.00	2	29.30	29.30	-2	5,176	-0.04%
2021/07/14	1	28.35	0	0.00	28.55	1	6,282	0.02%
2021/07/13	0	0.00	2	28.85	28.40	-2	6,402	-0.03%
2021/07/12	1	27.70	0	0.00	29.00	1	6,794	0.01%
2021/07/09	3	27.75	3	27.75	27.70	0	6,978	0.00%
2021/07/08	0	0.00	5	28.10	28.10	-5	7,150	-0.07%
2021/07/07	2	28.05	0	0.00	28.10	2	7,468	0.03%
2021/07/06	4	28.80	0	0.00	28.65	4	7,592	0.05%
2021/06/30	0	0.00	1	29.45	29.35	-1	8,485	-0.01%
2021/06/29	1	30.05	0	0.00	29.70	1	8,611	0.01%
2021/06/28	0	0.00	1	30.30	30.85	-1	8,647	-0.01%
2021/06/25	3	30.57	0	0.00	30.20	3	8,719	0.03%
2021/06/22	2	29.30	0	0.00	29.25	2	8,927	0.02%
2021/06/18	3	30.45	0	0.00	30.20	3	9,240	0.03%
2021/06/17	2	30.00	0	0.00	30.40	2	9,486	0.02%
2021/06/16	0	0.00	1	30.60	29.95	-1	10,440	-0.01%
2021/06/09	2	30.10	0	0.00	30.20	2	11,698	0.02%
2021/06/08	0	0.00	1	29.80	30.00	-1	11,730	-0.01%
2021/06/07	0	0.00	2	29.20	30.05	-2	11,818	-0.02%
2021/05/28	0	0.00	1	30.40	30.55	-1	12,145	-0.01%
2021/05/27	0	0.00	1	30.20	29.75	-1	12,171	-0.01%
2021/05/25	2	29.73	0	0.00	29.50	2	12,202	0.02%
2021/05/19	1	27.75	1	28.25	28.10	0	12,562	0.00%
2021/05/13	10	24.60	7	26.63	27.40	3	12,643	0.02%
2021/05/12	1	27.25	1	29.00	27.25	0	12,565	0.00%
2021/05/11	4	30.26	1	30.30	30.25	3	12,569	0.02%
2021/05/10	5	33.75	5	34.03	33.60	0	12,477	0.00%
2021/05/07	0	0.00	1	34.25	34.90	-1	12,601	-0.01%
2021/05/06	6	32.62	16	32.40	32.50	-10	12,671	-0.08%
2021/05/05	0	0.00	2	34.60	34.30	-2	12,613	-0.02%
2021/05/04	5	34.62	0	0.00	34.15	5	12,701	0.04%
2021/05/03	2	37.08	7	37.07	35.85	-5	12,767	-0.04%
2021/04/29	2	39.28	6	39.30	38.40	-4	12,792	-0.03%
2021/04/28	16	40.68	17	40.75	40.25	-1	12,866	-0.01%
2021/04/27	23	41.04	8.2	40.82	40.85	14.8	13,042	0.11%
2021/04/26	7	40.22	3	40.55	40.25	4	13,061	0.03%
2021/04/23	1	39.80	3	40.20	39.70	-2	13,285	-0.02%
2021/04/22	17	41.32	28	40.11	40.10	-11	13,773	-0.08%
2021/04/21	1	39.85	1	40.50	39.85	0	14,141	0.00%
2021/04/20	8	39.59	3	39.27	39.60	5	14,373	0.03%
2021/04/19	2	38.78	1	39.40	38.75	1	15,418	0.01%
2021/04/16	5	40.09	2	40.65	39.55	3	15,814	0.02%
2021/04/15	1	38.25	9	39.40	39.95	-8	16,479	-0.05%
2021/04/14	26	39.10	8	38.91	38.15	18	16,602	0.11%
2021/04/13	10	39.03	23	38.32	38.30	-13	16,968	-0.08%
2021/04/12	5	39.14	5	39.03	38.40	0	16,948	0.00%
2021/04/09	2	38.88	6	39.03	39.25	-4	17,440	-0.02%
2021/04/08	4.2	39.45	7.1	39.86	40.30	-2.9	17,428	-0.02%
2021/04/07	20	38.10	19	37.77	38.25	1	17,461	0.01%
2021/04/06	3	37.40	0	0.00	37.45	3	18,866	0.02%
2021/04/01	4	37.59	0	0.00	37.10	4	19,334	0.02%
2021/03/31	11	37.96	11	37.98	37.85	0	19,722	0.00%
2021/03/30	12	37.40	0	0.00	37.60	12	20,714	0.06%
2021/03/29	2	37.80	6	37.54	37.50	-4	21,509	-0.02%
2021/03/25	8	35.66	3	35.97	35.65	5	23,830	0.02%
2021/03/24	4	36.35	11	35.90	35.80	-7	25,025	-0.03%
2021/03/23	12	36.88	39	36.40	36.15	-27	26,093	-0.10%
2021/03/22	11	38.02	62	37.94	37.80	-51	26,222	-0.19%
2021/03/19	48	40.53	11	40.15	39.60	37	26,119	0.14%
2021/03/18	63	39.75	53	39.89	40.25	10	25,229	0.04%
2021/03/17	0	0.00	7	36.41	36.60	-7	24,370	-0.03%
2021/03/12	4	35.38	0	0.00	35.80	4	24,381	0.02%
2021/03/09	5	33.06	3	33.15	33.10	2	24,846	0.01%
2021/03/05	10	35.43	16	35.51	35.15	-6	24,949	-0.02%
2021/03/04	2	36.78	0	0.00	36.05	2	24,957	0.01%
2021/03/03	1	35.55	0	0.00	37.15	1	24,939	0.00%
2021/02/26	0	0.00	5	37.00	37.00	-5	25,014	-0.02%
2021/02/24	6	37.25	0	0.00	37.10	6	25,043	0.02%
2021/02/23	0	0.00	2	37.95	37.80	-2	25,055	-0.01%
2021/02/22	5.1	37.83	2	37.80	37.75	3.1	24,986	0.01%
2021/02/18	2	38.20	4	37.40	38.20	-2	24,740	-0.01%
2021/02/17	0	0.00	1	35.80	36.45	-1	24,585	0.00%
2021/02/05	2	35.55	0	0.00	35.60	2	24,497	0.01%
2021/02/04	1	35.70	0	0.00	35.55	1	24,526	0.00%
2021/02/03	2	35.83	0	0.00	36.00	2	24,549	0.01%
2021/02/02	16	36.12	4	36.19	35.70	12	24,531	0.05%
2021/02/01	0	0.00	1	34.15	35.45	-1	24,415	0.00%
2021/01/29	5	36.54	4	36.66	35.50	1	24,313	0.00%
2021/01/27	5	36.15	0	0.00	36.10	5	24,017	0.02%
2021/01/26	6.4	36.40	0	0.00	36.05	6.4	23,964	0.03%
2021/01/25	54	37.69	54	36.93	37.25	0	23,878	0.00%
2021/01/22	5	36.74	2	36.65	37.45	3	23,720	0.01%
2021/01/21	7	37.06	1	38.00	36.75	6	23,559	0.03%
2021/01/20	4	36.94	7	37.61	36.50	-3	23,326	-0.01%
2021/01/19	2	39.15	3	38.60	38.15	-1	23,052	0.00%
2021/01/18	6	39.12	0	0.00	39.00	6	22,831	0.03%
2021/01/15	14	41.75	1	42.75	41.00	13	22,491	0.06%
2021/01/14	14	44.99	5	44.15	43.50	9	22,488	0.04%
2021/01/13	0	0.00	5	42.05	41.70	-5	21,737	-0.02%
2021/01/12	19	44.13	19	42.73	42.85	0	21,315	0.00%
2021/01/11	0	0.00	4	40.99	42.65	-4	20,131	-0.02%
2021/01/08	17	41.48	22	42.23	40.55	-5	19,633	-0.03%
2021/01/07	17	39.69	14	39.70	39.80	3	18,574	0.02%
2021/01/06	68	37.51	20	38.54	38.55	48	18,306	0.26%
2021/01/05	12	39.85	10	40.15	40.35	2	18,040	0.01%
2021/01/04	28	40.22	21	40.71	40.75	7	17,867	0.04%
2020/12/31	2	38.28	8	38.36	38.15	-6	17,309	-0.03%
2020/12/30	2	38.48	4	38.78	38.35	-2	17,109	-0.01%
2020/12/29	143	38.28	180	38.15	38.25	-37	16,723	-0.22%	大買/大賣/
2020/12/28	18	36.01	18	36.23	36.00	0	15,251	0.00%
2020/12/25	15	36.86	23	36.74	36.65	-8	14,758	-0.05%
2020/12/24	59	35.89	45	36.12	36.25	14	14,288	0.10%
2020/12/23	95	34.96	83	34.51	36.05	12	13,292	0.09%
2020/12/22	85	33.44	46	33.82	32.80	39	12,574	0.31%
2020/12/21	52	33.57	109	33.41	33.55	-57	11,724	-0.49%	大賣/
2020/12/18	13	32.50	28	33.13	33.25	-15	10,285	-0.15%
2020/12/17	48	29.38	55.1	28.02	30.25	-7.1	9,150	-0.08%
2020/12/16	1	27.00	4	27.18	27.50	-3	8,098	-0.04%
2020/12/15	3	26.07	2	25.75	25.00	1	7,823	0.01%
2020/12/11	1	25.65	0	0.00	25.85	1	7,962	0.01%
2020/12/10	5	27.10	4	26.73	26.75	1	7,917	0.01%
2020/12/08	10	27.05	1	26.80	26.90	9	8,289	0.11%
2020/12/07	9	26.42	0	0.00	26.10	9	8,353	0.11%
2020/12/04	4	27.25	16	27.39	27.05	-12	8,439	-0.14%
2020/12/03	0	0.00	12	26.75	27.00	-12	8,639	-0.14%
2020/12/02	1	26.40	11	26.72	26.10	-10	9,256	-0.11%
2020/12/01	0	0.00	1	25.90	25.75	-1	9,645	-0.01%
2020/11/27	0	0.00	1	25.30	25.25	-1	11,261	-0.01%
2020/11/26	10	25.55	0	0.00	24.90	10	11,479	0.09%
2020/11/25	3	24.90	17	24.87	24.80	-14	11,619	-0.12%
2020/11/24	12	24.88	18	24.67	24.65	-6	11,937	-0.05%
2020/11/23	5	24.55	10	25.18	25.15	-5	12,474	-0.04%
2020/11/20	0	0.00	20	24.81	24.80	-20	12,444	-0.16%
2020/11/16	7	23.96	2	24.05	24.20	5	12,779	0.04%
2020/11/13	8	24.05	1	23.85	24.15	7	13,225	0.05%
2020/11/12	3	24.30	4	24.05	23.80	-1	13,343	-0.01%
2020/11/11	5	24.02	0	0.00	24.10	5	13,334	0.04%
2020/11/05	1	23.05	0	0.00	23.05	1	13,431	0.01%
2020/11/04	10	23.23	0	0.00	23.35	10	13,422	0.07%
2020/11/03	0	0.00	1	23.30	23.25	-1	13,424	-0.01%
2020/11/02	0	0.00	3	23.02	22.70	-3	13,424	-0.02%
2020/10/30	5	22.56	23	22.60	22.55	-18	13,365	-0.13%
2020/10/29	1	23.10	0	0.00	23.20	1	13,389	0.01%
2020/10/28	4	23.53	0	0.00	23.55	4	13,387	0.03%
2020/10/27	1	23.40	0	0.00	23.45	1	13,326	0.01%
2020/10/26	1	24.15	0	0.00	23.65	1	13,214	0.01%
2020/10/23	2	24.23	1	24.40	24.00	1	13,074	0.01%
2020/10/22	38	25.00	8	24.57	24.25	30	12,983	0.23%
2020/10/21	34	26.40	18	26.49	26.55	16	12,328	0.13%
2020/10/20	0	0.00	5	24.20	24.15	-5	11,968	-0.04%
2020/10/19	5	23.80	0	0.00	23.85	5	11,935	0.04%
2020/10/16	0	0.00	1	24.10	23.80	-1	11,960	-0.01%
2020/10/15	0	0.00	7	24.61	24.30	-7	11,933	-0.06%
2020/10/14	25	24.24	16	24.50	24.40	9	11,897	0.08%
2020/10/13	32	23.77	32	23.86	23.95	0	11,794	0.00%
2020/10/08	10	25.20	0	0.00	25.30	10	11,438	0.09%
2020/10/07	0	0.00	15	25.47	25.50	-15	11,380	-0.13%
2020/10/06	11	25.43	25	25.29	25.15	-14	11,320	-0.12%
2020/10/05	17	24.34	7	24.31	24.50	10	11,213	0.09%
2020/09/30	5	24.55	1	24.60	24.75	4	11,203	0.04%
2020/09/29	3	24.05	0	0.00	23.80	3	11,248	0.03%
2020/09/25	8	23.92	26	24.35	23.55	-18	11,270	-0.16%
2020/09/24	1	24.80	0	0.00	24.40	1	11,254	0.01%
2020/09/23	30	25.30	38	25.35	25.10	-8	11,214	-0.07%
2020/09/22	5	25.30	5	24.95	24.70	0	11,382	0.00%
2020/09/21	6	25.60	1	25.35	25.30	5	11,615	0.04%
2020/09/18	3	26.00	0	0.00	25.80	3	11,586	0.03%
2020/09/17	7	25.65	2	25.65	26.20	5	11,488	0.04%
2020/09/16	5	25.05	11	25.24	25.05	-6	11,234	-0.05%
2020/09/15	10	24.93	0	0.00	24.60	10	11,118	0.09%
2020/09/11	33	25.73	0	0.00	25.00	33	10,845	0.30%
2020/09/10	1	27.00	3	27.03	26.75	-2	10,497	-0.02%
2020/09/09	20	26.30	25	26.85	26.85	-5	10,275	-0.05%
2020/09/08	48	26.82	47	26.70	26.80	1	10,047	0.01%
2020/09/07	2	27.40	49	27.41	26.55	-47	9,623	-0.49%
2020/09/04	56	26.69	58	26.49	26.50	-2	8,815	-0.02%
2020/09/03	55	26.24	47	26.27	27.05	8	8,244	0.10%
2020/09/02	3	24.75	1	24.90	24.90	2	7,000	0.03%
2020/09/01	4	22.70	8	22.64	22.65	-4	6,496	-0.06%
2020/08/31	1	22.65	0	0.00	22.45	1	6,234	0.02%
2020/08/28	15	21.52	7	21.69	21.90	8	6,041	0.13%
2020/08/27	19	21.08	21.2	21.58	21.90	-2.2	5,673	-0.04%
2020/08/26	0	0.00	1	20.20	19.95	-1	5,067	-0.02%
2020/08/25	5	20.21	2	20.05	20.20	3	5,032	0.06%
2020/08/24	10	20.00	2	19.85	19.85	8	4,915	0.16%
2020/08/21	2	19.65	1	19.60	19.55	1	4,886	0.02%
2020/08/20	1	20.15	13	19.42	18.85	-12	4,963	-0.24%
2020/08/19	10	20.66	9	20.78	20.90	1	4,736	0.02%
2020/08/18	6	19.58	6	19.58	19.80	0	4,266	0.00%
2020/08/17	0	0.00	5	18.80	18.80	-5	4,145	-0.12%
2020/08/14	0	0.00	1	18.80	18.75	-1	4,257	-0.02%
2020/08/12	0.2	18.75	1	18.60	18.70	-0.8	4,213	-0.02%
2020/08/11	5	18.35	1	18.45	18.00	4	4,143	0.10%
2020/08/07	1	18.40	0	0.00	17.90	1	4,085	0.02%
2020/08/04	0	0.00	2	18.03	18.00	-2	4,081	-0.05%
2020/07/24	1	17.75	0	0.00	17.45	1	4,293	0.02%
2020/07/23	0	0.00	1	17.90	18.00	-1	4,284	-0.02%
2020/07/22	1	18.30	3	18.35	18.05	-2	4,288	-0.05%
2020/07/21	5	17.70	4	17.70	17.80	1	4,319	0.02%
2020/07/20	2	17.48	0	0.00	17.45	2	4,313	0.05%
2020/07/15	1	17.70	0	0.00	17.65	1	4,287	0.02%
2020/07/13	0	0.00	10	18.00	17.95	-10	4,277	-0.23%
2020/07/08	3	18.92	7	18.79	18.70	-4	4,216	-0.09%
2020/07/06	1	18.80	1	19.00	18.80	0	4,142	0.00%
2020/07/03	1	18.90	1	19.00	19.20	0	4,183	0.00%
2020/07/02	1	18.60	1	18.85	18.60	0	4,055	0.00%
2020/07/01	19	19.10	37	18.90	18.65	-18	3,990	-0.45%
2020/06/30	37	18.59	15	18.03	18.60	22	3,672	0.60%
2020/06/29	0	0.00	4	16.75	16.95	-4	3,300	-0.12%
2020/06/22	10	16.30	10	16.30	16.15	0	3,210	0.00%
2020/06/18	1	16.45	15	16.40	16.50	-14	3,215	-0.44%
2020/06/17	40	16.27	30	16.25	16.30	10	3,198	0.31%
2020/06/15	1	15.85	0	0.00	15.85	1	3,309	0.03%
2020/06/12	16	16.29	0	0.00	16.25	16	3,320	0.48%
2020/06/11	1	16.60	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	2	17.35	17.45	-2	3,377	-0.06%
2020/06/08	0	0.00	6	17.05	17.05	-6	3,396	-0.18%
2020/06/04	0	0.00	17	17.00	17.00	-17	3,470	-0.49%
2020/06/03	11	16.75	0	0.00	16.70	11	3,412	0.32%
2020/06/02	20	16.70	23	16.62	16.70	-3	3,385	-0.09%
2020/05/27	11	16.59	6	16.78	16.75	5	3,387	0.15%
2020/05/21	0	0.00	5	16.50	16.65	-5	3,123	-0.16%
2020/05/20	3	16.15	1	16.15	16.15	2	2,953	0.07%
2020/05/18	14	14.65	14	14.70	14.75	0	2,856	0.00%
2020/05/11	0	0.00	1	15.85	16.10	-1	2,905	-0.03%
2020/05/08	3	16.10	6	16.06	15.80	-3	2,869	-0.10%
2020/05/06	1	15.30	0	0.00	15.70	1	2,807	0.04%
2020/05/04	0	0.00	5	15.34	15.45	-5	2,765	-0.18%
2020/04/30	13	16.36	1	15.85	15.80	12	2,776	0.43%
2020/04/29	0	0.00	13	15.85	15.85	-13	2,673	-0.49%
2020/04/24	4	14.01	2	14.20	14.15	2	2,632	0.08%
2020/04/21	0	0.00	30	13.18	13.10	-30	2,655	-1.13%
2020/04/20	16	13.55	16	13.65	13.80	0	2,647	0.00%
2020/04/15	30	13.95	0	0.00	14.10	30	2,565	1.17%
2020/04/13	0	0.00	50	14.00	14.00	-50	2,557	-1.96%
2020/04/09	51	13.86	12	13.90	13.85	39	2,617	1.49%
2020/04/08	8	13.63	29	14.19	14.30	-21	2,552	-0.82%
2020/04/07	20	12.60	0	0.00	13.00	20	2,466	0.81%
2020/03/30	0	0.00	1	12.35	12.45	-1	2,448	-0.04%
2020/03/27	1	12.35	0	0.00	12.10	1	2,434	0.04%
2020/03/25	1	12.45	10	12.60	12.45	-9	2,416	-0.37%
2020/03/24	10	12.15	0	0.00	12.25	10	2,414	0.41%
2020/03/23	0	0.00	1	11.40	11.70	-1	2,498	-0.04%
2020/03/20	0	0.00	1	12.20	12.00	-1	2,506	-0.04%
2020/03/19	1	11.00	1	11.25	11.15	0	2,494	0.00%
2020/03/17	0	0.00	5	11.15	11.15	-5	2,353	-0.21%
2020/03/16	2	11.35	0	0.00	11.15	2	2,229	0.09%
2020/03/13	5	12.38	0	0.00	12.30	5	2,162	0.23%
2020/03/11	2	15.25	0	0.00	15.15	2	2,112	0.09%
2020/03/10	1	15.60	0	0.00	15.50	1	2,095	0.05%
2020/03/05	0	0.00	5	17.02	16.70	-5	1,966	-0.25%
2020/03/04	0	0.00	2	16.40	16.60	-2	1,946	-0.10%
2020/03/03	14	16.55	1	16.70	16.70	13	1,944	0.67%
2020/02/27	1	15.80	0	0.00	15.60	1	2,040	0.05%
2020/02/25	0	0.00	23	16.03	16.25	-23	2,029	-1.13%
2020/02/20	20	16.95	0	0.00	16.70	20	2,014	0.99%
2020/02/18	0	0.00	14	16.65	16.70	-14	2,026	-0.69%
2020/02/17	5	16.60	5	16.55	16.55	0	2,052	0.00%
2020/02/14	15	17.37	15	17.12	16.95	0	2,048	0.00%
2020/02/13	3	16.80	0	0.00	16.90	3	1,994	0.15%
2020/02/07	1	16.15	0	0.00	16.25	1	2,085	0.05%
2020/02/06	6	16.99	0	0.00	16.75	6	2,075	0.29%
2020/01/31	3	17.75	20	17.30	17.15	-17	1,975	-0.86%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/20	5	19.80	5	19.85	19.55	0	1,935	0.00%
2020/01/17	7	19.68	5	19.75	19.70	2	1,923	0.10%
2020/01/03	16	20.48	5	19.90	20.25	11	2,010	0.55%
2020/01/02	0	0.00	1	20.45	20.45	-1	1,951	-0.05%
2019/12/20	0	0.00	4	20.10	20.00	-4	2,001	-0.20%
2019/12/19	0	0.00	1	20.60	20.15	-1	2,022	-0.05%
2019/12/18	5	20.51	3	20.50	20.45	2	2,031	0.10%
2019/12/09	1	19.90	0	0.00	19.55	1	2,147	0.05%
2019/12/06	0	0.00	1	19.90	19.45	-1	2,192	-0.05%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/12/03	1	19.05	3	19.10	19.05	-2	2,790	-0.07%
2019/12/02	0	0.00	1	19.30	19.20	-1	2,805	-0.04%
2019/11/29	2	19.53	5	19.47	19.35	-3	2,885	-0.10%
2019/11/28	1	19.95	1	19.90	19.90	0	2,901	0.00%
2019/11/27	2	20.13	0	0.00	20.00	2	2,957	0.07%
2019/11/26	15	20.44	1	20.65	20.10	14	2,957	0.47%
2019/11/18	0	0.00	2	19.65	19.70	-2	3,147	-0.06%
2019/11/14	12	19.15	0	0.00	19.10	12	3,300	0.36%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/11	10	19.95	0	0.00	19.95	10	3,625	0.28%
2019/11/08	0	0.00	3	21.15	20.90	-3	3,779	-0.08%
2019/11/06	0	0.00	1	21.25	20.90	-1	4,211	-0.02%
2019/11/01	1	20.15	0	0.00	20.15	1	4,472	0.02%
2019/10/29	3	20.90	2	20.70	20.70	1	4,846	0.02%
2019/10/25	0	0.00	1	21.25	21.30	-1	5,373	-0.02%
2019/10/23	0	0.00	32	21.33	21.30	-32	6,012	-0.53%
2019/10/22	5	20.61	21	20.65	20.60	-16	6,347	-0.25%
2019/10/21	1	20.55	0	0.00	20.60	1	6,843	0.01%
2019/10/18	1	20.80	0	0.00	20.80	1	6,938	0.01%
2019/10/16	2	20.88	1	21.30	20.80	1	7,262	0.01%
2019/10/15	0	0.00	4	20.41	20.80	-4	7,441	-0.05%
2019/10/08	1	19.95	2	20.25	20.00	-1	8,301	-0.01%
2019/09/26	0	0.00	1	21.65	21.55	-1	8,620	-0.01%
2019/09/23	20	21.54	0	0.00	21.60	20	8,992	0.22%
2019/09/20	1	20.65	8	21.13	21.45	-7	9,075	-0.08%
2019/09/19	2	20.63	14	21.23	20.60	-12	9,015	-0.13%
2019/09/17	0	0.00	15	21.50	21.30	-15	9,031	-0.17%
2019/09/16	2	21.50	15	21.43	21.40	-13	9,156	-0.14%
2019/09/12	0	0.00	5	21.80	21.70	-5	9,259	-0.05%
2019/09/11	1	21.55	6	21.61	21.70	-5	9,315	-0.05%
2019/09/10	1	21.45	10	21.75	21.45	-9	9,316	-0.10%
2019/09/09	0	0.00	2	21.40	21.40	-2	9,323	-0.02%
2019/09/06	5	22.24	3	22.18	21.90	2	9,289	0.02%
2019/09/05	0	0.00	2	24.00	23.90	-2	9,024	-0.02%
2019/09/03	10	23.50	1	23.75	23.40	9	9,117	0.10%
2019/09/02	0	0.00	30	23.28	23.35	-30	9,293	-0.32%
2019/08/28	1	23.00	60	22.80	22.65	-59	9,760	-0.60%
2019/08/26	20	22.65	9	22.56	22.35	11	10,039	0.11%
2019/08/23	15	23.15	5	23.15	23.05	10	10,056	0.10%
2019/08/22	0	0.00	2	23.45	23.45	-2	10,082	-0.02%
2019/08/21	8	23.00	1	23.50	23.30	7	10,069	0.07%
2019/08/19	10	23.60	1	24.05	23.60	9	10,087	0.09%
2019/08/16	0	0.00	2	24.00	23.90	-2	10,136	-0.02%
2019/08/15	12	23.56	0	0.00	23.55	12	10,122	0.12%
2019/08/14	74	24.73	30	24.25	24.10	44	10,156	0.43%
2019/08/13	4	24.61	16	24.58	24.55	-12	10,196	-0.12%
2019/08/12	32	25.04	140	25.31	25.20	-108	10,248	-1.05%	大賣/鉅額交易
2019/08/08	5	23.80	2	24.25	24.20	3	10,145	0.03%
2019/08/07	1	23.40	6	23.59	23.40	-5	10,179	-0.05%
2019/08/06	11	22.35	0	0.00	23.80	11	10,275	0.11%
2019/08/05	10	24.20	39	23.74	23.40	-29	10,442	-0.28%
2019/08/02	72	24.17	53	24.27	24.20	19	10,482	0.18%
2019/08/01	11	24.85	14	24.84	24.75	-3	10,520	-0.03%
2019/07/31	73	24.75	57	25.13	25.15	16	10,606	0.15%
2019/07/30	31	24.58	3	24.47	24.50	28	10,724	0.26%
2019/07/29	7	25.71	55	25.63	25.45	-48	10,701	-0.45%
2019/07/26	18	24.97	14	25.20	25.00	4	10,917	0.04%
2019/07/25	157	25.41	49	25.57	24.85	108	10,930	0.99%	大買/鉅額交易
2019/07/24	22	25.12	18	25.12	25.20	4	10,584	0.04%
2019/07/23	1	24.45	27	24.49	25.30	-26	10,457	-0.25%
2019/07/22	8	23.54	0	0.00	23.55	8	10,439	0.08%
2019/07/19	1	23.30	7	23.30	23.20	-6	10,781	-0.06%
2019/07/18	35	23.72	6	24.00	23.20	29	10,979	0.26%
2019/07/17	21	23.73	9	24.15	24.60	12	11,513	0.10%
2019/07/16	12	23.85	53	23.74	23.95	-41	11,728	-0.35%
2019/07/15	95	23.81	53	23.92	23.80	42	11,692	0.36%
2019/07/12	12	22.94	23	22.96	23.00	-11	11,601	-0.09%
2019/07/10	4	22.30	4	22.40	22.00	0	12,245	0.00%
2019/07/09	7	22.09	0	0.00	21.95	7	12,431	0.06%
2019/07/08	8	21.78	8	22.10	21.80	0	12,696	0.00%
2019/07/05	10	22.10	0	0.00	22.05	10	13,022	0.08%
2019/07/04	9	22.24	8	22.30	22.10	1	13,018	0.01%
2019/07/03	19	22.61	8	22.78	22.20	11	12,998	0.08%
2019/07/02	16	22.95	16	23.06	23.00	0	13,012	0.00%
2019/07/01	4	23.30	32	23.37	23.20	-28	12,990	-0.22%
2019/06/28	4	22.10	1	22.15	22.05	3	13,016	0.02%
2019/06/27	4	22.30	0	0.00	22.10	4	13,091	0.03%
2019/06/26	1	21.65	11	21.70	21.95	-10	13,095	-0.08%
2019/06/21	22	22.14	2	22.40	21.90	20	12,986	0.15%
2019/06/20	15	22.87	1	22.85	22.65	14	12,853	0.11%
2019/06/19	20	22.28	11	22.45	22.45	9	12,779	0.07%
2019/06/18	1	22.00	1	21.95	21.90	0	12,754	0.00%
2019/06/17	0	0.00	50	21.87	21.80	-50	12,716	-0.39%
2019/06/13	1	22.75	1	22.85	22.60	0	12,537	0.00%
2019/06/12	2	23.23	0	0.00	23.10	2	12,451	0.02%
2019/06/11	4	23.56	12	23.87	23.50	-8	12,353	-0.06%
2019/06/10	45	23.34	44	23.27	23.80	1	12,185	0.01%
2019/06/06	3	22.30	1	22.65	22.75	2	11,932	0.02%
2019/06/05	6	22.81	0	0.00	22.30	6	11,846	0.05%
2019/06/04	12	23.05	14	23.05	22.75	-2	11,667	-0.02%
2019/06/03	5	22.36	1	22.30	22.40	4	11,335	0.04%
2019/05/31	11	22.40	9	22.43	22.00	2	11,230	0.02%
2019/05/30	100	21.80	134	21.40	21.30	-34	10,963	-0.31%	大賣/
2019/05/29	55	21.39	21	21.40	21.45	34	10,887	0.31%
2019/05/28	0	0.00	15.1	21.25	21.40	-15.1	10,807	-0.14%
2019/05/27	15	21.08	0	0.00	21.00	15	10,773	0.14%
2019/05/23	10	20.74	40	20.74	20.70	-30	10,643	-0.28%
2019/05/22	0	0.00	2	21.80	21.70	-2	10,501	-0.02%
2019/05/21	2	21.75	2	22.10	22.40	0	10,428	0.00%
2019/05/17	137	23.09	46	23.03	21.90	91	10,078	0.90%	大買/
2019/05/16	1	23.90	91	23.48	23.05	-90	9,818	-0.92%
2019/05/15	102	22.89	122	22.73	22.70	-20	9,560	-0.21%	大買/大賣/
2019/05/14	122	22.08	105	22.39	22.45	17	9,414	0.18%	大買/大賣/
2019/05/13	5	20.95	1	21.20	21.25	4	9,224	0.04%
2019/05/10	225	23.17	241	22.60	22.55	-16	8,939	-0.18%	大買/大賣/
2019/05/09	10	23.45	3	23.33	23.00	7	8,785	0.08%
2019/05/08	106	23.28	116	23.69	23.80	-10	8,596	-0.12%	大買/大賣/
2019/05/07	115	24.05	4	24.54	23.60	111	8,399	1.32%	大買/鉅額交易
2019/05/06	1	23.55	3	23.30	24.05	-2	8,129	-0.02%
2019/05/03	118	23.61	117.2	23.74	23.95	0.8	7,886	0.01%	大買/大賣/
2019/05/02	7	22.50	4	22.30	22.50	3	7,352	0.04%
2019/04/30	112	22.81	105	23.03	23.05	7	7,161	0.10%	大買/大賣/
2019/04/29	0	0.00	10	22.40	22.60	-10	7,013	-0.14%
2019/04/26	10	23.45	21	24.90	23.30	-11	6,700	-0.16%
2019/04/25	160	25.63	102	25.80	25.85	58	6,242	0.93%	大買/大賣/
2019/04/24	11	25.29	31	25.27	25.30	-20	5,811	-0.34%
2019/04/23	123	24.91	106	25.41	25.90	17	5,533	0.31%	大買/大賣/
2019/04/22	5	24.75	17	24.75	24.75	-12	4,816	-0.25%
2019/04/19	1	22.50	13	22.67	22.50	-12	4,435	-0.27%
2019/04/18	14	23.17	9	22.41	22.65	5	4,305	0.12%
2019/04/17	10	21.93	105	21.95	22.00	-95	3,889	-2.44%	大賣/
2019/04/16	154	22.43	106	21.71	21.60	48	3,652	1.31%	大買/大賣/
2019/04/15	10	22.10	8	21.79	22.10	2	3,007	0.07%
2019/04/12	20	19.20	123	19.46	20.10	-103	2,737	-3.76%	大賣/鉅額交易
2019/04/11	50	19.09	65	18.66	18.85	-15	2,404	-0.62%
2019/04/10	0	0.00	1	17.40	17.40	-1	2,024	-0.05%
2019/04/09	8	17.40	3	17.15	17.00	5	1,978	0.25%
2019/04/08	1	17.40	238	17.57	17.40	-237	1,925	-12.31%	大賣/鉅額交易
2019/04/03	3	17.42	35	17.34	17.55	-32	1,775	-1.80%
2019/04/02	193	17.28	65	16.90	17.35	128	1,646	7.77%	大買/鉅額交易
2019/04/01	129	15.74	4	15.63	16.05	125	1,341	9.32%	大買/鉅額交易
2019/03/29	108	15.02	18	15.22	15.40	90	1,216	7.40%	大買/
2019/03/28	5	14.70	0	0.00	14.30	5	1,090	0.46%
2019/03/27	54	14.61	4	14.55	14.55	50	1,081	4.62%
2019/03/22	30	14.62	30	14.77	14.70	0	1,028	0.00%
2019/03/21	1	14.40	2	14.45	14.50	-1	973	-0.10%
2019/03/15	1	13.45	0	0.00	13.45	1	921	0.11%
2019/02/25	0	0.00	1	14.69	14.55	-1	863	-0.12%
2019/02/22	0	0.00	1	14.50	14.50	-1	822	-0.12%
2019/01/17	1	14.05	0	0.00	14.00	1	682	0.15%
2019/01/15	2	14.45	0	0.00	14.55	2	623	0.32%
2019/01/14	33	14.77	35	14.44	14.50	-2	596	-0.34%
2019/01/11	2	14.25	0	0.00	14.20	2	523	0.38%
2019/01/10	2	13.80	3	13.95	14.05	-1	464	-0.22%
2018/12/07	0	0.00	1	12.20	12.10	-1	339	-0.29%
2018/12/06	1	11.85	0	0.00	11.90	1	336	0.30%
2018/11/29	0	0.00	10	12.60	12.45	-10	326	-3.06%
2018/11/28	30	12.43	20	12.50	12.40	10	320	3.12%
2018/11/16	0	0.00	1	12.25	12.05	-1	348	-0.29%
2018/11/15	1	11.95	1	11.95	12.10	0	343	0.00%
2018/11/01	0	0.00	1	10.85	10.80	-1	369	-0.27%
2018/09/14	0	0.00	24	11.20	11.30	-24	447	-5.36%
2018/09/11	20	11.05	0	0.00	11.10	20	473	4.22%
2018/09/10	0	0.00	1	10.90	10.90	-1	485	-0.21%
2018/09/07	1	11.30	0	0.00	11.20	1	481	0.21%
2018/08/24	1	11.90	0	0.00	11.90	1	498	0.20%
2018/07/26	1	13.10	0	0.00	13.10	1	449	0.22%
2018/07/10	1	13.55	0	0.00	13.85	1	416	0.24%
2018/07/03	1	13.45	0	0.00	13.55	1	421	0.24%
2018/06/21	4	14.25	0	0.00	14.20	4	422	0.95%
2018/06/05	0	0.00	41	14.13	14.30	-41	517	-7.92%
2018/06/04	0	0.00	11	14.37	14.50	-11	510	-2.16%
2018/06/01	0	0.00	40	14.01	14.10	-40	478	-8.35%
2018/05/31	0	0.00	10	13.85	13.80	-10	467	-2.14%
2018/05/30	40	13.69	0	0.00	13.65	40	464	8.60%
2018/05/29	0	0.00	10	13.85	13.80	-10	466	-2.14%
2018/05/22	1	13.20	0	0.00	13.20	1	486	0.21%
2018/05/17	0	0.00	10	13.30	13.35	-10	494	-2.02%
2018/05/15	10	13.15	0	0.00	13.15	10	498	2.01%
2018/05/14	20	13.25	0	0.00	13.25	20	517	3.86%
2018/05/11	0	0.00	20	13.26	13.30	-20	526	-3.80%
2018/04/26	1	13.20	0	0.00	13.15	1	621	0.16%
2018/04/24	0	0.00	1	13.50	13.50	-1	685	-0.15%
2018/04/10	30	13.75	0	0.00	13.65	30	898	3.34%
2018/03/30	1	13.90	0	0.00	13.95	1	924	0.11%
2018/03/26	1	14.30	0	0.00	14.35	1	931	0.11%
2018/03/23	20	14.65	0	0.00	14.55	20	935	2.14%
2018/03/22	1	14.55	0	0.00	14.50	1	942	0.11%
2018/03/19	1	14.70	0	0.00	14.70	1	1,004	0.10%
2018/03/16	1	14.85	0	0.00	14.95	1	1,000	0.10%
2018/03/12	20	15.50	0	0.00	15.55	20	995	2.01%
2018/02/21	0	0.00	20	14.86	14.85	-20	1,013	-1.97%
2018/02/12	20	14.60	0	0.00	14.65	20	1,011	1.98%
2018/02/07	0	0.00	1	14.60	14.60	-1	1,006	-0.10%
2018/02/02	1	15.05	0	0.00	15.15	1	982	0.10%
2018/02/01	2	15.40	2	15.55	15.30	0	979	0.00%
2018/01/31	0	0.00	1	15.50	15.45	-1	958	-0.10%
2018/01/29	1	14.70	0	0.00	14.75	1	936	0.11%
2018/01/12	0	0.00	3	15.70	15.65	-3	806	-0.37%
2018/01/04	0	0.00	2	16.15	16.25	-2	759	-0.26%