合勤控 (3704)-永全券商分點個股進出

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
42.30
漲跌
▼0.95
漲幅
-2.20%
成交量
2,790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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/04/16	2	43.90	0	0.00	43.30	2	3,978	0.05%
2024/04/15	1	45.00	1	45.55	45.00	0	3,975	0.00%
2024/04/11	3	46.05	4	46.14	45.80	-1	3,955	-0.03%
2024/04/10	5	46.72	0	0.00	46.60	5	3,956	0.13%
2024/04/09	1	47.20	0	0.00	47.15	1	3,942	0.03%
2024/04/08	1	47.70	0	0.00	47.60	1	3,932	0.03%
2024/04/03	0	0.00	1	46.20	47.60	-1	3,890	-0.03%
2024/04/02	2	46.93	0	0.00	46.70	2	3,867	0.05%
2024/04/01	2	47.10	0	0.00	47.00	2	3,867	0.05%
2024/03/29	1	46.90	0	0.00	46.65	1	3,756	0.03%
2024/03/28	3	49.75	1.9	49.96	48.00	1.1	3,645	0.03%
2024/03/27	1	46.90	8	48.84	49.35	-7	3,444	-0.20%
2024/03/26	10	46.78	1	46.15	46.05	9	3,353	0.27%
2024/03/25	2	48.18	0	0.00	47.60	2	3,316	0.06%
2024/03/22	6	50.38	2.1	51.36	49.70	3.9	3,287	0.12%
2024/03/21	1	49.95	1	51.40	50.10	0	3,078	0.00%
2024/03/20	0	0.00	3	49.30	48.05	-3	2,792	-0.11%
2024/03/14	0	0.00	4	49.20	47.70	-4	2,908	-0.14%
2024/03/13	0	0.00	1	48.35	48.00	-1	2,830	-0.04%
2024/03/08	0	0.00	4	44.40	44.45	-4	2,836	-0.14%
2024/03/04	1	46.65	11	46.67	46.40	-10	3,660	-0.27%
2024/03/01	0	0.00	1	45.50	45.60	-1	3,674	-0.03%
2024/02/27	2	45.13	1	46.00	45.10	1	3,904	0.03%
2024/02/21	0.5	46.45	0	0.00	46.50	0.5	4,000	0.01%
2024/02/19	0	0.00	0.8	46.75	47.00	-0.8	3,987	-0.02%
2024/02/05	12	46.14	0	0.00	46.05	12	3,947	0.30%
2024/02/01	2	47.05	0	0.00	47.10	2	4,120	0.05%
2024/01/31	3	47.85	0	0.00	47.75	3	4,120	0.07%
2024/01/26	1	48.60	0	0.00	48.00	1	4,515	0.02%
2024/01/25	5	49.10	0	0.00	48.65	5	4,780	0.10%
2024/01/23	0	0.00	2	49.70	49.95	-2	5,438	-0.04%
2024/01/22	1	49.45	0	0.00	49.40	1	5,630	0.02%
2024/01/18	0	0.00	4	47.95	48.10	-4	6,275	-0.06%
2024/01/16	1	48.90	0	0.00	49.10	1	7,088	0.01%
2024/01/12	1	48.15	0	0.00	48.00	1	7,356	0.01%
2024/01/11	0	0.00	2	48.95	48.90	-2	7,666	-0.03%
2024/01/10	2	48.48	0	0.00	47.80	2	7,894	0.03%
2024/01/03	4	49.75	0	0.00	49.80	4	8,103	0.05%
2023/12/27	2	51.10	0	0.00	50.70	2	8,249	0.02%
2023/12/26	0	0.00	1	50.50	50.80	-1	8,283	-0.01%
2023/12/22	11	50.60	0	0.00	50.50	11	8,438	0.13%
2023/12/14	4	53.75	3	54.30	54.50	1	8,327	0.01%
2023/12/13	10	54.59	10	54.50	54.50	0	8,395	0.00%
2023/12/08	0	0.00	1	51.80	51.80	-1	8,948	-0.01%
2023/12/07	15	52.13	0	0.00	51.90	15	9,357	0.16%
2023/12/06	4	54.00	4	53.20	52.80	0	9,495	0.00%
2023/12/05	5	53.00	0	0.00	53.50	5	9,723	0.05%
2023/12/04	0	0.00	9	54.48	54.00	-9	10,200	-0.09%
2023/12/01	7	54.07	1	54.10	53.90	6	10,257	0.06%
2023/11/30	0	0.00	22	55.24	56.00	-22	10,021	-0.22%
2023/11/28	0	0.00	2	52.40	52.50	-2	9,621	-0.02%
2023/11/27	6	51.93	3	52.37	51.60	3	9,608	0.03%
2023/11/24	1	52.40	12	52.86	52.40	-11	9,529	-0.12%
2023/11/22	0	0.00	1	50.90	50.90	-1	9,409	-0.01%
2023/11/20	0	0.00	3	51.10	50.90	-3	9,467	-0.03%
2023/11/17	6	49.67	0	0.00	49.95	6	9,524	0.06%
2023/11/15	1	50.70	0	0.00	49.75	1	9,636	0.01%
2023/11/14	1	50.40	2	50.20	50.40	-1	9,847	-0.01%
2023/11/13	1	49.60	0	0.00	49.05	1	9,868	0.01%
2023/11/10	3	49.00	2	49.10	49.00	1	9,861	0.01%
2023/11/09	4	49.93	1	49.95	49.65	3	9,814	0.03%
2023/11/08	4	52.10	0	0.00	51.90	4	9,719	0.04%
2023/11/07	13	51.90	1	52.10	51.80	12	9,737	0.12%
2023/11/06	9	54.40	0	0.00	53.50	9	9,628	0.09%
2023/11/03	3	54.10	3	54.50	54.20	0	9,586	0.00%
2023/11/02	6	54.58	9	54.93	54.50	-3	9,547	-0.03%
2023/11/01	9	53.83	6	53.87	53.60	3	9,320	0.03%
2023/10/31	10	55.07	10	55.87	54.60	0	9,116	0.00%
2023/10/30	10	54.20	6	54.65	54.50	4	8,906	0.04%
2023/10/27	4	54.00	9	54.64	54.20	-5	8,926	-0.06%
2023/10/26	14	52.77	11	53.30	53.20	3	8,793	0.03%
2023/10/25	23	55.01	23	54.40	53.80	0	8,600	0.00%
2023/10/24	6	51.93	9	52.14	52.30	-3	8,070	-0.04%
2023/10/23	3	50.12	3	50.30	49.70	0	7,970	0.00%
2023/10/20	9	51.27	6	51.37	51.10	3	7,969	0.04%
2023/10/19	6	50.72	6	50.73	51.70	0	7,973	0.00%
2023/10/18	12	48.59	11	48.95	49.15	1	7,759	0.01%
2023/10/17	0	0.00	2	48.63	47.80	-2	7,642	-0.03%
2023/10/13	1	48.10	1	47.45	46.90	0	8,279	0.00%
2023/10/11	1	48.60	0	0.00	48.00	1	9,279	0.01%
2023/10/06	4	49.14	0	0.00	49.10	4	9,802	0.04%
2023/10/05	2	50.10	4	50.01	50.10	-2	10,094	-0.02%
2023/10/04	1	48.60	4	48.41	48.30	-3	10,295	-0.03%
2023/10/03	3	49.52	1	50.90	49.00	2	10,417	0.02%
2023/10/02	5	50.32	3	50.50	50.50	2	10,622	0.02%
2023/09/28	2	49.90	1	50.60	50.00	1	10,858	0.01%
2023/09/27	7	48.91	0	0.00	48.40	7	11,149	0.06%
2023/09/26	3	50.97	0	0.00	50.10	3	11,794	0.03%
2023/09/25	2	51.15	0	0.00	50.70	2	12,374	0.02%
2023/09/20	0	0.00	2	50.90	50.20	-2	13,266	-0.02%
2023/09/19	2	51.65	0	0.00	51.00	2	13,223	0.02%
2023/09/18	1	52.30	501	51.68	51.70	-500	13,148	-3.80%	大賣/鉅額交易
2023/09/14	5	55.70	1	55.30	54.50	4	12,763	0.03%
2023/09/13	5	54.30	2	54.55	54.50	3	12,510	0.02%
2023/09/12	3	55.20	4	54.18	55.50	-1	12,206	-0.01%
2023/09/11	4	52.65	6	52.12	51.80	-2	11,812	-0.02%
2023/09/08	2	52.40	2	52.45	52.20	0	11,697	0.00%
2023/09/07	7	51.79	5	52.62	52.00	2	11,481	0.02%
2023/09/06	4	49.79	6	50.52	50.30	-2	10,955	-0.02%
2023/09/04	0	0.00	2	46.35	46.55	-2	10,760	-0.02%
2023/08/30	5	47.00	5	46.92	46.80	0	10,810	0.00%
2023/08/29	0	0.00	3	46.50	46.65	-3	10,861	-0.03%
2023/08/28	2	46.20	2	46.00	45.85	0	10,939	0.00%
2023/08/25	3	47.77	3	47.33	47.05	0	11,119	0.00%
2023/08/24	2	48.75	0	0.00	48.80	2	11,390	0.02%
2023/08/23	0	0.00	1	49.60	48.25	-1	11,415	-0.01%
2023/08/22	5	47.91	0	0.00	47.90	5	11,388	0.04%
2023/08/21	0	0.00	2	46.73	46.95	-2	11,404	-0.02%
2023/08/18	2	48.40	0	0.00	46.80	2	11,447	0.02%
2023/08/15	0	0.00	3	49.90	49.85	-3	11,257	-0.03%
2023/08/14	1	49.20	2	48.65	49.00	-1	11,502	-0.01%
2023/08/11	1	50.00	5	50.20	50.00	-4	11,680	-0.03%
2023/08/10	1.2	50.40	1	50.70	50.40	0.2	11,659	0.00%
2023/08/09	1	52.30	1	52.80	51.80	0	11,666	0.00%
2023/08/07	0	0.00	1	50.50	51.10	-1	11,727	-0.01%
2023/08/04	1	50.00	3	50.40	50.70	-2	11,766	-0.02%
2023/08/02	0	0.00	2	52.30	51.50	-2	11,735	-0.02%
2023/08/01	6	53.53	6	54.10	53.00	0	11,710	0.00%
2023/07/31	8	55.10	12	54.66	54.00	-4	11,505	-0.03%
2023/07/28	0	0.00	1	53.30	53.50	-1	11,278	-0.01%
2023/07/27	1	54.80	0	0.00	54.40	1	11,219	0.01%
2023/07/26	6	56.20	5	54.80	54.80	1	11,207	0.01%
2023/07/25	4	56.55	3	56.37	55.80	1	11,333	0.01%
2023/07/21	2	57.65	1	58.40	57.60	1	11,102	0.01%
2023/07/20	3	59.37	0	0.00	59.10	3	11,050	0.03%
2023/07/19	1	62.30	3	60.10	59.30	-2	10,975	-0.02%
2023/07/18	8	65.44	11	63.05	62.00	-3	10,892	-0.03%
2023/07/17	15	64.76	10	65.17	65.70	5	10,605	0.05%
2023/07/14	3	60.77	14	59.41	61.80	-11	10,948	-0.10%
2023/07/13	20	58.79	7	58.33	57.30	13	10,666	0.12%
2023/07/12	3	55.47	1	55.20	55.00	2	10,168	0.02%
2023/07/11	3	55.17	0	0.00	55.70	3	9,857	0.03%
2023/07/07	1	54.00	2	54.15	54.10	-1	9,521	-0.01%
2023/07/06	3	55.60	2	55.45	55.70	1	9,299	0.01%
2023/07/05	3	54.50	5	54.38	54.70	-2	9,021	-0.02%
2023/07/04	9	52.84	4.9	52.69	53.60	4.1	8,640	0.05%
2023/07/03	1	49.05	10.7	50.50	51.10	-9.7	7,928	-0.12%
2023/06/30	13	46.87	15	46.45	46.50	-2	7,340	-0.03%
2023/06/29	1	43.25	3	43.17	43.30	-2	6,640	-0.03%
2023/06/28	0	0.00	6	41.78	41.40	-6	6,404	-0.09%
2023/06/27	1	40.45	0	0.00	40.35	1	6,381	0.02%
2023/06/26	1	41.10	0	0.00	41.05	1	6,429	0.02%
2023/06/21	1	41.65	0	0.00	41.70	1	6,468	0.02%
2023/06/19	1	42.60	1	42.75	42.25	0	6,502	0.00%
2023/06/16	0	0.00	8	43.11	43.00	-8	6,511	-0.12%
2023/06/15	3	42.47	4	42.60	42.45	-1	6,480	-0.02%
2023/06/14	10	42.50	0	0.00	42.70	10	6,485	0.15%
2023/06/13	1	41.55	0	0.00	41.55	1	6,601	0.02%
2023/06/08	0	0.00	7	41.61	41.50	-7	6,758	-0.10%
2023/06/07	0	0.00	1	42.20	42.30	-1	6,742	-0.01%
2023/06/06	3	42.80	21	43.15	42.65	-18	6,759	-0.27%
2023/06/05	22	43.71	0	0.00	43.40	22	6,761	0.33%
2023/06/02	1	43.45	0	0.00	43.05	1	6,782	0.01%
2023/06/01	11	43.64	0	0.00	43.55	11	6,780	0.16%
2023/05/31	2	44.88	6	44.93	44.50	-4	6,732	-0.06%
2023/05/30	2	44.70	5	44.49	45.20	-3	6,569	-0.05%
2023/05/29	5	43.80	2	43.05	43.85	3	6,305	0.05%
2023/05/26	5	42.65	6.6	42.44	42.20	-1.6	6,247	-0.03%
2023/05/25	3	43.47	0	0.00	43.25	3	6,220	0.05%
2023/05/24	8.3	43.79	13	43.28	43.85	-4.7	6,208	-0.08%
2023/05/23	1	42.90	4	43.15	42.85	-3	6,152	-0.05%
2023/05/19	0	0.00	5	42.05	41.90	-5	6,263	-0.08%
2023/05/18	11	43.24	1	43.95	42.95	10	6,295	0.16%
2023/05/17	4	42.53	10	42.76	42.95	-6	6,108	-0.10%
2023/05/16	0	0.00	2	41.28	41.25	-2	6,065	-0.03%
2023/05/15	1	40.65	1	41.30	40.80	0	6,372	0.00%
2023/05/12	5	41.35	3	41.35	41.35	2	6,350	0.03%
2023/05/11	2	39.45	0	0.00	39.25	2	6,319	0.03%
2023/05/10	2	40.93	2	40.40	40.40	0	6,304	0.00%
2023/05/09	3	41.50	1	39.85	39.90	2	6,282	0.03%
2023/05/08	2	41.33	0	0.00	41.30	2	6,264	0.03%
2023/05/05	2	40.43	0	0.00	40.35	2	6,243	0.03%
2023/05/04	0	0.00	5	40.61	40.80	-5	6,627	-0.08%
2023/05/03	2	40.90	0	0.00	40.70	2	6,891	0.03%
2023/05/02	0	0.00	4	41.05	41.30	-4	6,903	-0.06%
2023/04/28	9	41.19	0.8	41.10	41.25	8.2	6,910	0.12%
2023/04/24	1	40.35	0	0.00	40.40	1	6,932	0.01%
2023/04/21	4	41.01	1	40.85	40.20	3	7,310	0.04%
2023/04/20	2	42.60	1	43.65	42.85	1	7,429	0.01%
2023/04/19	4	45.11	16.6	45.45	45.40	-12.6	7,285	-0.17%
2023/04/18	0	0.00	11	42.60	43.90	-11	6,706	-0.16%
2023/04/13	0	0.00	4	38.99	39.00	-4	7,168	-0.06%
2023/04/12	1	38.60	10	38.70	38.65	-9	7,161	-0.13%
2023/04/11	0	0.00	3	37.95	37.75	-3	7,120	-0.04%
2023/04/10	1	37.45	3	37.50	37.55	-2	7,145	-0.03%
2023/03/31	2	37.08	0	0.00	37.15	2	7,204	0.03%
2023/03/30	3	36.85	0	0.00	37.15	3	7,269	0.04%
2023/03/28	1	36.70	0	0.00	36.55	1	7,547	0.01%
2023/03/27	13	37.25	13	37.35	37.35	0	7,572	0.00%
2023/03/24	11	36.91	0	0.00	37.00	11	7,605	0.14%
2023/03/23	13	36.56	0	0.00	36.60	13	7,621	0.17%
2023/03/22	0	0.00	1	36.50	36.70	-1	7,627	-0.01%
2023/03/20	2	36.95	0	0.00	36.85	2	7,604	0.03%
2023/03/16	1	37.10	0	0.00	37.00	1	7,551	0.01%
2023/03/15	0	0.00	1	39.95	39.60	-1	7,418	-0.01%
2023/03/14	10	40.00	8	39.78	39.85	2	7,401	0.03%
2023/03/13	0	0.00	1	41.35	41.45	-1	7,325	-0.01%
2023/03/10	0	0.00	1	41.25	40.40	-1	7,281	-0.01%
2023/03/09	5	40.94	0	0.00	41.00	5	7,308	0.07%
2023/03/06	5	40.65	1	40.70	40.55	4	7,721	0.05%
2023/03/03	0	0.00	1	40.10	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	3	40.15	40.20	-3	7,791	-0.04%
2023/03/01	1	40.05	0	0.00	39.70	1	7,732	0.01%
2023/02/24	1	39.00	0	0.00	39.15	1	7,673	0.01%
2023/02/23	0	0.00	0.9	39.25	39.55	-0.9	7,638	-0.01%
2023/02/21	1	39.60	21	39.79	39.60	-20	7,611	-0.26%
2023/02/20	10	40.60	1	40.60	40.40	9	7,538	0.12%
2023/02/17	1	39.70	1	40.60	39.80	0	7,470	0.00%
2023/02/16	1	40.10	5	40.15	40.10	-4	7,411	-0.05%
2023/02/15	1	38.90	0	0.00	39.60	1	7,402	0.01%
2023/02/14	0	0.00	0.4	39.15	39.20	-0.4	7,415	-0.01%
2023/02/13	0	0.00	23.4	39.70	39.85	-23.4	7,365	-0.32%
2023/02/09	6	38.89	6	38.58	38.55	0	7,002	0.00%
2023/02/08	0	0.00	10.3	38.51	38.85	-10.3	6,908	-0.15%
2023/02/02	2	38.65	11	39.51	38.40	-9	6,569	-0.14%
2023/02/01	12	38.25	7	38.00	38.20	5	6,158	0.08%
2023/01/30	1	36.15	5	36.41	36.50	-4	5,826	-0.07%
2023/01/16	3	35.20	0	0.00	35.00	3	5,719	0.05%
2023/01/11	5	36.69	0	0.00	36.15	5	5,374	0.09%
2023/01/10	0	0.00	3	38.73	39.00	-3	4,943	-0.06%
2023/01/06	1	36.45	1	36.65	36.90	0	4,523	0.00%
2023/01/05	0	0.00	2	38.20	37.85	-2	4,255	-0.05%
2022/12/28	0	0.00	1	33.60	33.35	-1	3,426	-0.03%
2022/12/21	1	34.10	1	34.50	34.55	0	3,342	0.00%
2022/12/19	0	0.00	1	33.00	32.90	-1	3,099	-0.03%
2022/12/16	1	33.70	6	33.90	33.75	-5	3,065	-0.16%
2022/12/09	0	0.00	1	31.80	31.80	-1	2,973	-0.03%
2022/12/06	1	33.05	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	0.00	3	32.95	33.00	-3	2,877	-0.10%
2022/12/02	0	0.00	2	32.90	32.65	-2	2,848	-0.07%
2022/12/01	2	32.65	0	0.00	32.65	2	2,817	0.07%
2022/11/30	1	32.85	1.9	32.80	32.75	-0.9	2,764	-0.03%
2022/11/29	19	35.32	15	34.17	33.85	4	2,614	0.15%
2022/11/28	6	33.44	1	33.50	33.80	5	2,280	0.22%
2022/11/14	0	0.00	1	31.80	32.55	-1	2,178	-0.05%
2022/11/11	1	32.65	1	32.35	32.30	0	2,325	0.00%
2022/11/09	3	30.65	3	30.85	30.80	0	2,382	0.00%
2022/10/20	0	0.00	1	27.10	27.05	-1	3,249	-0.03%
2022/10/14	1	26.60	0	0.00	26.85	1	3,419	0.03%
2022/10/11	1	26.40	0	0.00	26.05	1	3,443	0.03%
2022/09/19	0	0.00	0.1	30.50	30.30	-0.1	3,437	0.00%
2022/09/14	0	0.00	6	30.37	30.60	-6	3,346	-0.18%
2022/08/23	0	0.00	1	28.70	28.70	-1	3,354	-0.03%
2022/08/19	1	29.50	1	29.51	29.60	0	3,326	0.00%
2022/08/15	0	0.00	2	28.60	28.60	-2	3,200	-0.06%
2022/08/08	3	32.47	37	31.76	31.55	-34	2,837	-1.20%
2022/08/04	1	31.10	0	0.00	31.35	1	2,596	0.04%
2022/08/01	1	31.05	3	30.97	30.90	-2	2,503	-0.08%
2022/07/28	11	31.28	3	31.03	30.80	8	2,583	0.31%
2022/07/27	3	31.32	31	30.83	31.55	-28	2,420	-1.16%
2022/07/25	0	0.00	3	29.85	30.00	-3	2,285	-0.13%
2022/07/21	0	0.00	1	29.00	29.40	-1	2,289	-0.04%
2022/07/19	0	0.00	4	29.00	28.80	-4	2,283	-0.18%
2022/07/18	2	28.40	3	28.25	28.50	-1	2,348	-0.04%
2022/07/14	2	27.35	0	0.00	27.25	2	2,335	0.09%
2022/07/11	0	0.00	2	26.05	26.60	-2	2,182	-0.09%
2022/07/07	2	24.50	2	25.20	25.25	0	2,166	0.00%
2022/06/30	0	0.00	1	26.55	26.60	-1	2,117	-0.05%
2022/06/29	0	0.00	1	27.45	27.60	-1	2,115	-0.05%
2022/06/27	0	0.00	1	28.20	28.20	-1	2,134	-0.05%
2022/06/23	1	27.40	0	0.00	27.30	1	2,147	0.05%
2022/06/22	1	26.95	1	27.05	26.90	0	2,194	0.00%
2022/06/21	1	27.00	0	0.00	27.55	1	2,197	0.05%
2022/06/20	1	27.20	0	0.00	25.85	1	2,193	0.05%
2022/06/16	0	0.00	1	27.50	27.40	-1	2,177	-0.05%
2022/06/09	8	28.76	0	0.00	28.80	8	2,242	0.36%
2022/06/08	1	29.30	1	29.50	29.40	0	2,176	0.00%
2022/05/16	2	26.40	2	26.35	26.20	0	2,621	0.00%
2022/05/13	2	25.70	0	0.00	25.90	2	2,675	0.07%
2022/05/12	0	0.00	35	26.00	25.35	-35	2,734	-1.28%
2022/05/10	10	28.40	0	0.00	28.50	10	2,712	0.37%
2022/05/09	25	29.42	0	0.00	28.60	25	2,767	0.90%
2022/05/06	0	0.00	7	29.63	30.40	-7	2,848	-0.25%
2022/05/05	6	30.76	2	30.73	30.40	4	2,806	0.14%
2022/04/28	4	28.00	0	0.00	28.30	4	2,793	0.14%
2022/04/26	2	29.40	0	0.00	29.10	2	2,755	0.07%
2022/04/25	1	29.65	0	0.00	29.00	1	2,756	0.04%
2022/04/22	1	31.10	15	31.30	31.10	-14	2,748	-0.51%
2022/04/14	0	0.00	7	29.99	29.80	-7	2,877	-0.24%
2022/04/13	7	29.84	0	0.00	29.85	7	2,970	0.24%
2022/04/07	0	0.00	1	30.70	30.80	-1	3,211	-0.03%
2022/03/28	0	0.00	5	29.75	29.80	-5	3,961	-0.13%
2022/03/25	2	30.10	2	30.60	30.55	0	4,065	0.00%
2022/03/24	2	29.50	0	0.00	29.75	2	4,146	0.05%
2022/03/23	3	30.00	2	29.75	29.65	1	4,743	0.02%
2022/03/17	5	28.85	0	0.00	29.25	5	7,471	0.07%
2022/03/15	1	29.25	0	0.00	29.20	1	7,791	0.01%
2022/03/11	0	0.00	5	30.40	30.05	-5	7,878	-0.06%
2022/03/10	0	0.00	3	30.80	30.70	-3	7,923	-0.04%
2022/03/07	0	0.00	2	30.70	30.30	-2	8,158	-0.02%
2022/02/24	0	0.00	5	32.15	32.00	-5	9,520	-0.05%
2022/02/10	0	0.00	2	32.80	33.00	-2	11,618	-0.02%
2022/02/09	5	32.50	6	32.15	32.70	-1	11,849	-0.01%
2022/02/08	0	0.00	4	32.25	32.50	-4	12,135	-0.03%
2022/02/07	0	0.00	2	31.10	31.10	-2	12,402	-0.02%
2022/01/25	0	0.00	4	29.50	29.15	-4	13,813	-0.03%
2022/01/24	2	29.55	0	0.00	30.15	2	14,080	0.01%
2022/01/18	4	31.88	0	0.00	31.50	4	15,224	0.03%
2022/01/17	0	0.00	3	32.40	32.40	-3	15,327	-0.02%
2022/01/12	0	0.00	4	31.88	31.70	-4	15,217	-0.03%
2022/01/11	7	32.29	4	32.90	32.15	3	15,146	0.02%
2022/01/07	3	32.80	0	0.00	32.95	3	15,020	0.02%
2022/01/06	2	33.80	0	0.00	33.10	2	14,936	0.01%
2022/01/04	0	0.00	5	34.85	34.80	-5	14,758	-0.03%
2022/01/03	2	35.10	2	34.85	34.85	0	14,717	0.00%
2021/12/30	4	35.38	3	35.18	35.05	1	14,674	0.01%
2021/12/29	20	36.23	15	36.11	35.85	5	14,539	0.03%
2021/12/28	0	0.00	10	35.50	34.80	-10	14,164	-0.07%
2021/12/27	1	34.10	12	34.53	34.30	-11	14,043	-0.08%
2021/12/24	12	34.37	1	34.50	34.05	11	13,992	0.08%
2021/12/23	1	34.65	0	0.00	34.35	1	13,924	0.01%
2021/12/22	10	34.90	0	0.00	34.45	10	13,856	0.07%
2021/12/21	5	34.80	7	34.49	34.60	-2	13,780	-0.01%
2021/12/20	1	36.10	0	0.00	34.85	1	13,655	0.01%
2021/12/17	7	36.29	20	36.70	34.80	-13	13,513	-0.10%
2021/12/16	16	36.36	5	36.82	36.40	11	12,900	0.09%
2021/12/15	28	37.23	18	37.49	37.15	10	12,473	0.08%
2021/12/14	10	36.26	5	35.89	35.55	5	11,620	0.04%
2021/12/13	12	36.21	15	35.11	36.95	-3	10,959	-0.03%
2021/12/10	1	34.20	1	34.20	34.35	0	10,117	0.00%
2021/12/08	1	32.45	0	0.00	32.40	1	9,717	0.01%
2021/12/07	5	32.35	7	32.67	32.70	-2	9,647	-0.02%
2021/12/02	38	32.85	1	32.05	32.00	37	9,513	0.39%
2021/12/01	2	33.05	21	32.95	33.00	-19	9,401	-0.20%
2021/11/30	27	35.19	17	34.59	33.85	10	9,268	0.11%
2021/11/29	5	31.37	1	33.85	33.90	4	8,606	0.05%
2021/11/24	1	32.70	1	32.60	32.50	0	8,124	0.00%
2021/11/23	1	33.00	0	0.00	32.90	1	8,030	0.01%
2021/11/22	17	33.85	23	34.12	34.50	-6	7,800	-0.08%
2021/11/19	0	0.00	2	32.75	32.70	-2	7,347	-0.03%
2021/11/18	4	32.29	5	32.15	32.00	-1	7,251	-0.01%
2021/11/17	2	32.80	3	32.95	32.95	-1	7,145	-0.01%
2021/11/16	11	33.55	7	33.93	33.25	4	6,923	0.06%
2021/11/15	2	33.30	3	33.40	33.60	-1	6,507	-0.02%
2021/11/12	5	32.32	0	0.00	32.00	5	6,142	0.08%
2021/11/11	1	33.75	2	33.25	33.65	-1	5,978	-0.02%
2021/11/10	1	32.10	0	0.00	32.15	1	5,654	0.02%
2021/11/09	1	31.90	5	31.87	32.00	-4	5,524	-0.07%
2021/11/08	0	0.00	8	32.75	31.85	-8	5,313	-0.15%
2021/11/05	7	32.02	0	0.00	31.70	7	5,067	0.14%
2021/11/04	15	33.37	1	33.10	33.40	14	4,765	0.29%
2021/11/03	2	33.70	2	34.25	34.00	0	4,395	0.00%
2021/11/02	13	32.47	3	34.22	32.45	10	3,723	0.27%
2021/11/01	1	31.75	1	31.80	31.80	0	2,947	0.00%
2021/10/29	0	0.00	3	30.47	31.20	-3	2,662	-0.11%
2021/10/27	6	29.35	1	28.80	30.10	5	1,917	0.26%
2021/10/26	1	27.00	9	27.11	27.40	-8	1,606	-0.50%
2021/10/25	3	26.72	0	0.00	26.65	3	1,444	0.21%
2021/08/30	0	0.00	2	25.35	25.35	-2	2,283	-0.09%
2021/08/19	2	25.00	0	0.00	24.60	2	2,613	0.08%
2021/08/18	0	0.00	2	23.80	25.00	-2	2,640	-0.08%
2021/08/10	0	0.00	1	26.90	26.70	-1	2,809	-0.04%
2021/08/06	0	0.00	0.1	26.35	26.35	-0.1	2,954	0.00%
2021/08/04	0	0.00	1	27.00	27.00	-1	3,246	-0.03%
2021/07/28	2	27.00	0	0.00	27.50	2	3,747	0.05%
2021/07/19	0	0.00	2	29.00	29.30	-2	5,176	-0.04%
2021/07/14	5	28.00	0	0.00	28.55	5	6,282	0.08%
2021/07/13	0	0.00	1	28.45	28.40	-1	6,402	-0.02%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/07	1	28.15	0	0.00	28.10	1	7,468	0.01%
2021/07/01	0	0.00	1	29.40	28.60	-1	8,446	-0.01%
2021/06/30	24	29.35	1	29.55	29.35	23	8,485	0.27%
2021/06/28	0	0.00	10	30.65	30.85	-10	8,647	-0.12%
2021/06/25	1	30.50	0	0.00	30.20	1	8,719	0.01%
2021/06/24	0	0.00	10	30.55	30.40	-10	8,839	-0.11%
2021/06/23	0	0.00	1	30.60	30.30	-1	8,897	-0.01%
2021/06/17	0	0.00	1	30.30	30.40	-1	9,486	-0.01%
2021/06/15	10	30.50	0	0.00	30.55	10	11,448	0.09%
2021/06/11	27	29.94	0	0.00	29.85	27	11,596	0.23%
2021/06/10	0	0.00	3	30.30	30.30	-3	11,688	-0.03%
2021/06/04	13	29.90	0	0.00	29.90	13	11,870	0.11%
2021/05/26	1	29.80	1	29.55	29.65	0	12,161	0.00%
2021/05/25	2	29.45	2	29.60	29.50	0	12,202	0.00%
2021/05/24	0	0.00	6	28.60	29.10	-6	12,254	-0.05%
2021/05/21	4	28.25	0	0.00	28.15	4	12,352	0.03%
2021/05/20	4	27.99	2	28.63	27.55	2	12,445	0.02%
2021/05/19	2	27.90	2	28.15	28.10	0	12,562	0.00%
2021/05/14	3	27.93	0	0.00	27.25	3	12,678	0.02%
2021/05/13	0	0.00	2	26.40	27.40	-2	12,643	-0.02%
2021/05/11	6	30.25	4	30.35	30.25	2	12,569	0.02%
2021/05/07	0	0.00	29	33.81	34.90	-29	12,601	-0.23%
2021/05/06	1	34.10	0	0.00	32.50	1	12,671	0.01%
2021/05/05	33	34.79	0	0.00	34.30	33	12,613	0.26%
2021/05/04	3	35.50	10	34.25	34.15	-7	12,701	-0.06%
2021/04/29	2	38.50	0	0.00	38.40	2	12,792	0.02%
2021/04/28	8	40.43	5	40.40	40.25	3	12,866	0.02%
2021/04/27	23	40.89	49	40.75	40.85	-26	13,042	-0.20%
2021/04/26	44	40.49	2	39.95	40.25	42	13,061	0.32%
2021/04/23	5	40.14	0	0.00	39.70	5	13,285	0.04%
2021/04/22	7	41.04	49	41.23	40.10	-42	13,773	-0.30%
2021/04/21	45	39.91	3	39.58	39.85	42	14,141	0.30%
2021/04/20	0	0.00	1	40.00	39.60	-1	14,373	-0.01%
2021/04/19	0	0.00	3	39.15	38.75	-3	15,418	-0.02%
2021/04/16	7	40.00	23	40.16	39.55	-16	15,814	-0.10%
2021/04/15	3	40.00	9	39.04	39.95	-6	16,479	-0.04%
2021/04/14	1	37.50	0	0.00	38.15	1	16,602	0.01%
2021/04/13	2	39.60	5	39.92	38.30	-3	16,968	-0.02%
2021/04/09	1	38.55	1	38.90	39.25	0	17,440	0.00%
2021/04/08	22	40.58	6	38.90	40.30	16	17,428	0.09%
2021/03/31	1	38.05	32	37.82	37.85	-31	19,722	-0.16%
2021/03/30	0	0.00	6	37.32	37.60	-6	20,714	-0.03%
2021/03/26	0	0.00	21	36.20	36.40	-21	22,311	-0.09%
2021/03/25	10	35.70	0	0.00	35.65	10	23,830	0.04%
2021/03/24	12	35.59	0	0.00	35.80	12	25,025	0.05%
2021/03/23	21	37.08	6	36.91	36.15	15	26,093	0.06%
2021/03/22	34	37.96	15	37.88	37.80	19	26,222	0.07%
2021/03/19	36	40.43	26	40.01	39.60	10	26,119	0.04%
2021/03/18	7	39.29	58	38.93	40.25	-51	25,229	-0.20%
2021/03/17	42	36.30	50	36.22	36.60	-8	24,370	-0.03%
2021/03/16	2	35.55	0	0.00	35.55	2	24,299	0.01%
2021/03/15	5	35.60	0	0.00	35.70	5	24,270	0.02%
2021/03/12	10	35.40	1	36.00	35.80	9	24,381	0.04%
2021/03/10	1	34.45	0	0.00	34.30	1	24,678	0.00%
2021/03/09	14	34.72	0	0.00	33.10	14	24,846	0.06%
2021/03/08	21	35.67	16	35.80	34.95	5	24,903	0.02%
2021/03/05	11	35.87	5	35.58	35.15	6	24,949	0.02%
2021/03/04	5	36.56	2	37.35	36.05	3	24,957	0.01%
2021/02/26	0	0.00	20	37.00	37.00	-20	25,014	-0.08%
2021/02/24	2	37.45	0	0.00	37.10	2	25,043	0.01%
2021/02/19	0	0.00	2	38.45	38.25	-2	24,870	-0.01%
2021/02/18	0	0.00	5	38.12	38.20	-5	24,740	-0.02%
2021/02/17	0	0.00	28	36.46	36.45	-28	24,585	-0.11%
2021/02/05	15	35.50	8	35.46	35.60	7	24,497	0.03%
2021/02/04	8	35.84	0	0.00	35.55	8	24,526	0.03%
2021/02/03	2	35.80	6	36.23	36.00	-4	24,549	-0.02%
2021/02/02	37	36.36	0	0.00	35.70	37	24,531	0.15%
2021/01/28	4	36.30	3	35.87	35.80	1	24,143	0.00%
2021/01/27	5	36.10	2	36.10	36.10	3	24,017	0.01%
2021/01/26	5	36.82	0	0.00	36.05	5	23,964	0.02%
2021/01/22	22	36.28	30	36.86	37.45	-8	23,720	-0.03%
2021/01/21	34	37.64	35	37.81	36.75	-1	23,559	0.00%
2021/01/20	42	36.79	26	36.61	36.50	16	23,326	0.07%
2021/01/19	7	38.56	1	39.20	38.15	6	23,052	0.03%
2021/01/18	29	39.16	5	39.20	39.00	24	22,831	0.11%
2021/01/15	4	41.75	0	0.00	41.00	4	22,491	0.02%
2021/01/14	0	0.00	1	44.00	43.50	-1	22,488	0.00%
2021/01/13	8	42.93	20	42.95	41.70	-12	21,737	-0.06%
2021/01/12	1	44.00	21	42.19	42.85	-20	21,315	-0.09%
2021/01/11	20	41.00	1	40.65	42.65	19	20,131	0.09%
2021/01/08	11	42.12	4	40.00	40.55	7	19,633	0.04%
2021/01/07	4	39.14	5	40.04	39.80	-1	18,574	-0.01%
2021/01/06	0	0.00	1	39.25	38.55	-1	18,306	-0.01%
2021/01/05	0	0.00	3	39.60	40.35	-3	18,040	-0.02%
2021/01/04	1	40.00	7	40.04	40.75	-6	17,867	-0.03%
2020/12/31	0	0.00	2	38.25	38.15	-2	17,309	-0.01%
2020/12/30	8	38.49	3	38.50	38.35	5	17,109	0.03%
2020/12/29	2	38.38	11	39.03	38.25	-9	16,723	-0.05%
2020/12/28	1	36.80	2	35.95	36.00	-1	15,251	-0.01%
2020/12/25	3	36.77	6	36.76	36.65	-3	14,758	-0.02%
2020/12/24	9	36.53	1	35.50	36.25	8	14,288	0.06%
2020/12/23	1	35.30	14	35.43	36.05	-13	13,292	-0.10%
2020/12/22	12	33.66	9	34.62	32.80	3	12,574	0.02%
2020/12/21	13	33.93	16	33.26	33.55	-3	11,724	-0.03%
2020/12/18	8	32.95	11	32.60	33.25	-3	10,285	-0.03%
2020/12/17	12	27.95	14	30.09	30.25	-2	9,150	-0.02%
2020/12/16	0	0.00	2	27.25	27.50	-2	8,098	-0.02%
2020/12/15	1	26.50	1	25.00	25.00	0	7,823	0.00%
2020/12/10	2	26.95	7	27.41	26.75	-5	7,917	-0.06%
2020/12/07	5	27.05	0	0.00	26.10	5	8,353	0.06%
2020/12/03	2	27.20	5	26.63	27.00	-3	8,639	-0.03%
2020/12/02	5	27.20	7	26.69	26.10	-2	9,256	-0.02%
2020/11/25	2	24.95	0	0.00	24.80	2	11,619	0.02%
2020/11/24	4	24.65	3	25.30	24.65	1	11,937	0.01%
2020/11/23	0	0.00	13	25.19	25.15	-13	12,474	-0.10%
2020/11/20	0	0.00	1	24.70	24.80	-1	12,444	-0.01%
2020/11/19	3	24.20	0	0.00	24.15	3	12,460	0.02%
2020/11/17	0	0.00	2	23.95	23.95	-2	12,564	-0.02%
2020/11/13	1	24.15	0	0.00	24.15	1	13,225	0.01%
2020/11/12	2	24.25	0	0.00	23.80	2	13,343	0.01%
2020/11/09	0	0.00	2	23.75	23.60	-2	13,353	-0.01%
2020/11/06	0	0.00	10	23.30	23.20	-10	13,380	-0.07%
2020/11/04	1	23.20	0	0.00	23.35	1	13,422	0.01%
2020/11/03	0	0.00	10	23.20	23.25	-10	13,424	-0.07%
2020/11/02	1	22.80	10	22.80	22.70	-9	13,424	-0.07%
2020/10/30	2	22.55	2	22.85	22.55	0	13,365	0.00%
2020/10/29	0	0.00	11	23.10	23.20	-11	13,389	-0.08%
2020/10/27	1	23.45	13	23.85	23.45	-12	13,326	-0.09%
2020/10/26	12	24.17	0	0.00	23.65	12	13,214	0.09%
2020/10/23	11	24.00	21	24.44	24.00	-10	13,074	-0.08%
2020/10/22	86	25.45	23	24.54	24.25	63	12,983	0.49%
2020/10/21	1	25.70	13	26.22	26.55	-12	12,328	-0.10%
2020/10/19	2	23.85	0	0.00	23.85	2	11,935	0.02%
2020/10/15	1	24.45	1	24.40	24.30	0	11,933	0.00%
2020/10/13	2	23.90	0	0.00	23.95	2	11,794	0.02%
2020/10/12	0	0.00	8	25.90	25.35	-8	11,516	-0.07%
2020/10/07	6	25.00	6	25.25	25.50	0	11,380	0.00%
2020/10/06	9	24.80	38	25.17	25.15	-29	11,320	-0.26%
2020/09/25	0	0.00	14	24.63	23.55	-14	11,270	-0.12%
2020/09/24	13	24.41	1	24.70	24.40	12	11,254	0.11%
2020/09/23	11	25.05	10	25.40	25.10	1	11,214	0.01%
2020/09/22	1	25.30	3	24.98	24.70	-2	11,382	-0.02%
2020/09/18	2	25.95	2	25.95	25.80	0	11,586	0.00%
2020/09/17	10	25.91	4	25.90	26.20	6	11,488	0.05%
2020/09/15	1	24.55	0	0.00	24.60	1	11,118	0.01%
2020/09/11	6	25.55	0	0.00	25.00	6	10,845	0.06%
2020/09/10	1	27.00	0	0.00	26.75	1	10,497	0.01%
2020/09/09	5	26.16	12	26.68	26.85	-7	10,275	-0.07%
2020/09/08	9	26.88	19	27.48	26.80	-10	10,047	-0.10%
2020/09/07	21	27.65	13	28.43	26.55	8	9,623	0.08%
2020/09/04	10	26.54	7	26.65	26.50	3	8,815	0.03%
2020/09/03	13	26.07	12	26.45	27.05	1	8,244	0.01%
2020/09/02	3	23.78	13	24.80	24.90	-10	7,000	-0.14%
2020/09/01	3	22.65	9	22.85	22.65	-6	6,496	-0.09%
2020/08/31	9	22.60	11	22.43	22.45	-2	6,234	-0.03%
2020/08/28	37	21.17	23	21.30	21.90	14	6,041	0.23%
2020/08/27	0	0.00	10	21.90	21.90	-10	5,673	-0.18%
2020/08/20	25	20.05	2	19.55	18.85	23	4,963	0.46%
2020/08/19	7	20.60	65	20.20	20.90	-58	4,736	-1.22%
2020/08/18	60	19.18	2	19.43	19.80	58	4,266	1.36%
2020/08/04	0	0.00	50	18.15	18.00	-50	4,081	-1.23%
2020/08/03	50	17.75	0	0.00	17.80	50	4,062	1.23%
2020/07/20	1	16.95	0	0.00	17.45	1	4,313	0.02%
2020/07/17	0	0.00	5	17.80	17.30	-5	4,292	-0.12%
2020/07/13	0	0.00	1	17.75	17.95	-1	4,277	-0.02%
2020/07/09	0	0.00	1	18.55	18.45	-1	4,237	-0.02%
2020/07/07	0	0.00	2	18.05	18.05	-2	4,145	-0.05%
2020/07/03	3	19.13	0	0.00	19.20	3	4,183	0.07%
2020/07/01	16	19.30	0	0.00	18.65	16	3,990	0.40%
2020/06/30	0	0.00	5	18.10	18.60	-5	3,672	-0.14%
2020/06/29	0	0.00	10	17.10	16.95	-10	3,300	-0.30%
2020/06/16	10	16.10	25	16.15	16.20	-15	3,229	-0.46%
2020/06/15	0	0.00	19	16.00	15.85	-19	3,309	-0.57%
2020/06/12	3	16.25	26	16.25	16.25	-23	3,320	-0.69%
2020/06/11	15	17.27	0	0.00	16.70	15	3,389	0.44%
2020/06/10	50	17.45	10	17.43	17.45	40	3,377	1.18%
2020/06/09	5	17.15	7	16.82	16.70	-2	3,350	-0.06%
2020/06/08	5	17.35	1	17.25	17.05	4	3,396	0.12%
2020/06/02	2	16.75	0	0.00	16.70	2	3,385	0.06%
2020/05/21	1	16.60	0	0.00	16.65	1	3,123	0.03%
2020/05/20	0	0.00	30	16.15	16.15	-30	2,953	-1.02%
2020/05/18	0	0.00	2	14.80	14.75	-2	2,856	-0.07%
2020/05/08	2	15.95	0	0.00	15.80	2	2,869	0.07%
2020/05/04	1	15.45	1	15.50	15.45	0	2,765	0.00%
2020/04/29	2	15.75	0	0.00	15.85	2	2,673	0.07%
2020/04/15	0	0.00	2	14.05	14.10	-2	2,565	-0.08%
2020/04/10	1	13.80	0	0.00	14.00	1	2,550	0.04%
2020/04/09	0	0.00	13	13.98	13.85	-13	2,617	-0.50%
2020/04/08	10	13.89	0	0.00	14.30	10	2,552	0.39%
2020/04/07	5	12.70	0	0.00	13.00	5	2,466	0.20%
2020/03/20	0	0.00	2	12.20	12.00	-2	2,506	-0.08%
2020/03/18	0	0.00	3	11.45	11.60	-3	2,404	-0.12%
2020/03/16	0	0.00	5	11.95	11.15	-5	2,229	-0.22%
2020/03/13	10	12.40	5	12.30	12.30	5	2,162	0.23%
2020/03/11	30	15.33	0	0.00	15.15	30	2,112	1.42%
2020/03/10	5	15.45	0	0.00	15.50	5	2,095	0.24%
2020/02/03	0	0.00	1	15.50	15.80	-1	2,016	-0.05%
2020/01/31	1	17.40	0	0.00	17.15	1	1,975	0.05%
2020/01/17	2	19.88	6	19.69	19.70	-4	1,923	-0.21%
2020/01/13	5	19.10	0	0.00	19.10	5	1,921	0.26%
2019/12/18	0	0.00	1	20.50	20.45	-1	2,031	-0.05%
2019/12/16	1	19.60	3	19.90	19.80	-2	2,084	-0.10%
2019/12/12	0	0.00	5	19.40	19.40	-5	2,085	-0.24%
2019/12/11	3	19.55	0	19.55	19.55	3	2,103	0.14%
2019/12/09	0	0.00	11	19.53	19.55	-11	2,147	-0.51%
2019/12/06	10	19.60	4	19.65	19.45	6	2,192	0.27%
2019/12/04	1	19.00	1	18.90	19.05	0	2,646	0.00%
2019/12/03	5	19.05	0	0.00	19.05	5	2,790	0.18%
2019/12/02	1	19.00	1	19.20	19.20	0	2,805	0.00%
2019/11/27	0	0.00	5	20.00	20.00	-5	2,957	-0.17%
2019/11/26	6	20.27	7	20.20	20.10	-1	2,957	-0.03%
2019/11/21	6	19.25	1	19.35	19.20	5	2,954	0.17%
2019/11/18	2	19.65	0	0.00	19.70	2	3,147	0.06%
2019/11/13	0	0.00	10	19.95	19.80	-10	3,370	-0.30%
2019/11/12	0	0.00	40	19.98	20.00	-40	3,463	-1.15%
2019/11/11	30	20.35	0	0.00	19.95	30	3,625	0.83%
2019/11/08	0	0.00	20	21.00	20.90	-20	3,779	-0.53%
2019/11/07	20	20.83	0	0.00	20.50	20	4,115	0.49%
2019/11/06	20	20.90	0	0.00	20.90	20	4,211	0.47%
2019/11/01	0	0.00	2	20.15	20.15	-2	4,472	-0.04%
2019/10/24	4	21.39	2	21.25	21.25	2	5,531	0.04%
2019/10/23	1	21.25	26	21.30	21.30	-25	6,012	-0.42%
2019/10/15	1	20.30	1	20.60	20.80	0	7,441	0.00%
2019/10/14	1	20.00	51	19.90	19.85	-50	7,649	-0.65%
2019/10/09	0	0.00	1	19.75	19.75	-1	8,158	-0.01%
2019/10/08	2	20.10	10	20.40	20.00	-8	8,301	-0.10%
2019/10/04	24	20.55	0	0.00	20.55	24	8,381	0.29%
2019/10/02	1	20.60	0	0.00	20.70	1	8,457	0.01%
2019/09/27	2	21.33	2	21.00	21.00	0	8,526	0.00%
2019/09/26	20	21.63	1	21.80	21.55	19	8,620	0.22%
2019/09/25	1	21.55	1	21.36	21.35	0	8,721	0.00%
2019/09/24	3	21.62	2	21.50	21.50	1	8,981	0.01%
2019/09/23	1	21.55	3	21.58	21.60	-2	8,992	-0.02%
2019/09/20	4	21.21	4	21.40	21.45	0	9,075	0.00%
2019/09/19	3	21.02	0	0.00	20.60	3	9,015	0.03%
2019/09/17	1	21.50	1	21.30	21.30	0	9,031	0.00%
2019/09/16	0	0.00	1	21.50	21.40	-1	9,156	-0.01%
2019/09/12	10	21.80	0	0.00	21.70	10	9,259	0.11%
2019/09/11	2	21.60	4	21.70	21.70	-2	9,315	-0.02%
2019/09/10	3	21.65	1	21.45	21.45	2	9,316	0.02%
2019/09/09	6	21.65	5	21.40	21.40	1	9,323	0.01%
2019/09/06	10	23.00	202	21.90	21.90	-192	9,289	-2.07%	大賣/鉅額交易
2019/09/05	2	23.70	5	24.08	23.90	-3	9,024	-0.03%
2019/09/03	53	23.60	3	23.90	23.40	50	9,117	0.55%
2019/08/30	2	23.30	2	22.90	22.90	0	9,349	0.00%
2019/08/28	0	0.00	3	22.83	22.65	-3	9,760	-0.03%
2019/08/27	1	22.65	1	23.00	22.80	0	9,820	0.00%
2019/08/23	12	23.19	13	23.10	23.05	-1	10,056	-0.01%
2019/08/22	2	23.40	2	23.45	23.45	0	10,082	0.00%
2019/08/21	1	23.50	32	23.08	23.30	-31	10,069	-0.31%
2019/08/20	1	23.60	1	23.30	23.30	0	10,023	0.00%
2019/08/19	2	24.05	2	23.60	23.60	0	10,087	0.00%
2019/08/16	33	24.12	1	24.05	23.90	32	10,136	0.32%
2019/08/15	1	23.30	2	23.63	23.55	-1	10,122	-0.01%
2019/08/14	52	24.66	9	24.38	24.10	43	10,156	0.42%
2019/08/13	4	24.55	1	24.60	24.55	3	10,196	0.03%
2019/08/12	2	25.03	0	0.00	25.20	2	10,248	0.02%
2019/08/08	4	23.78	5	23.90	24.20	-1	10,145	-0.01%
2019/08/07	2	23.83	2	23.40	23.40	0	10,179	0.00%
2019/08/05	3	24.02	0	0.00	23.40	3	10,442	0.03%
2019/08/01	51	24.85	3	24.75	24.75	48	10,520	0.46%
2019/07/31	1	24.40	1	25.15	25.15	0	10,606	0.00%
2019/07/30	5	25.07	0	0.00	24.50	5	10,724	0.05%
2019/07/29	57	25.45	69	25.94	25.45	-12	10,701	-0.11%
2019/07/26	4	24.91	1	25.25	25.00	3	10,917	0.03%
2019/07/25	51	25.20	57	25.72	24.85	-6	10,930	-0.05%
2019/07/24	59	24.71	1	25.25	25.20	58	10,584	0.55%
2019/07/23	10	24.83	9	24.53	25.30	1	10,457	0.01%
2019/07/18	8	23.74	0	0.00	23.20	8	10,979	0.07%
2019/07/17	0	0.00	2	23.88	24.60	-2	11,513	-0.02%
2019/07/16	1	23.55	3	23.73	23.95	-2	11,728	-0.02%
2019/07/15	2	23.80	3	23.80	23.80	-1	11,692	-0.01%
2019/07/12	50	22.65	9	22.54	23.00	41	11,601	0.35%
2019/07/10	4	22.25	8	22.35	22.00	-4	12,245	-0.03%
2019/07/09	0	0.00	10	21.85	21.95	-10	12,431	-0.08%
2019/07/08	0	0.00	4	22.10	21.80	-4	12,696	-0.03%
2019/07/05	5	22.10	0	0.00	22.05	5	13,022	0.04%
2019/07/04	10	22.15	0	0.00	22.10	10	13,018	0.08%
2019/07/03	12	22.53	0	0.00	22.20	12	12,998	0.09%
2019/07/02	2	23.25	0	0.00	23.00	2	13,012	0.02%
2019/07/01	6	22.71	0	0.00	23.20	6	12,990	0.05%
2019/06/27	0	0.00	6	22.00	22.10	-6	13,091	-0.05%
2019/06/25	6	21.65	8	22.15	21.70	-2	13,071	-0.02%
2019/06/24	0	0.00	5	22.00	21.95	-5	13,025	-0.04%
2019/06/21	8	21.90	1	22.65	21.90	7	12,986	0.05%
2019/06/20	2	23.00	7	22.66	22.65	-5	12,853	-0.04%
2019/06/18	0	0.00	6	22.00	21.90	-6	12,754	-0.05%
2019/06/17	6	21.90	0	0.00	21.80	6	12,716	0.05%
2019/06/13	1	22.80	0	0.00	22.60	1	12,537	0.01%
2019/06/12	2	23.25	2	23.20	23.10	0	12,451	0.00%
2019/06/10	3	23.33	3	23.23	23.80	0	12,185	0.00%
2019/06/06	0	0.00	11	22.41	22.75	-11	11,932	-0.09%
2019/06/05	1	22.45	1	23.20	22.30	0	11,846	0.00%
2019/06/04	20	22.75	20	22.85	22.75	0	11,667	0.00%
2019/06/03	19	22.19	18	22.33	22.40	1	11,335	0.01%
2019/05/31	2	22.13	3	21.93	22.00	-1	11,230	-0.01%
2019/05/30	2	21.55	0	0.00	21.30	2	10,963	0.02%
2019/05/29	0	0.00	2	21.33	21.45	-2	10,887	-0.02%
2019/05/28	1	21.35	0	0.00	21.40	1	10,807	0.01%
2019/05/24	1	21.30	0	0.00	20.90	1	10,761	0.01%
2019/05/23	1	21.00	1	20.95	20.70	0	10,643	0.00%
2019/05/22	1	22.55	14	22.13	21.70	-13	10,501	-0.12%
2019/05/21	5	22.25	12	22.20	22.40	-7	10,428	-0.07%
2019/05/20	0	0.00	1	20.75	22.05	-1	10,295	-0.01%
2019/05/17	18	23.04	1	23.10	21.90	17	10,078	0.17%
2019/05/16	5	23.63	7	23.34	23.05	-2	9,818	-0.02%
2019/05/15	3	22.70	1	22.60	22.70	2	9,560	0.02%
2019/05/14	15	21.82	23	21.73	22.45	-8	9,414	-0.08%
2019/05/13	12	21.28	23	21.18	21.25	-11	9,224	-0.12%
2019/05/10	11	22.55	0	0.00	22.55	11	8,939	0.12%
2019/05/09	6	23.53	10	22.95	23.00	-4	8,785	-0.05%
2019/05/08	12	23.77	10	23.15	23.80	2	8,596	0.02%
2019/05/07	33	24.56	26	24.32	23.60	7	8,399	0.08%
2019/05/06	5	23.55	8	23.85	24.05	-3	8,129	-0.04%
2019/05/03	20	23.75	12	23.95	23.95	8	7,886	0.10%
2019/05/02	0	0.00	1	22.60	22.50	-1	7,352	-0.01%
2019/04/30	7	22.70	0	0.00	23.05	7	7,161	0.10%
2019/04/29	3	22.80	20	22.30	22.60	-17	7,013	-0.24%
2019/04/26	16	23.78	4	23.43	23.30	12	6,700	0.18%
2019/04/25	3	25.57	3	25.73	25.85	0	6,242	0.00%
2019/04/24	16	25.34	5	25.29	25.30	11	5,811	0.19%
2019/04/23	31	25.10	10	25.21	25.90	21	5,533	0.38%
2019/04/22	0	0.00	19	24.75	24.75	-19	4,816	-0.39%
2019/04/19	3	22.38	2	22.38	22.50	1	4,435	0.02%
2019/04/18	5	22.61	18	22.56	22.65	-13	4,305	-0.30%
2019/04/17	1	22.00	17	21.68	22.00	-16	3,889	-0.41%
2019/04/16	20	22.09	2	22.85	21.60	18	3,652	0.49%
2019/04/15	1	21.00	10	21.90	22.10	-9	3,007	-0.30%
2019/04/12	1	19.50	6	19.36	20.10	-5	2,737	-0.18%
2019/04/11	6	18.30	2	19.10	18.85	4	2,404	0.17%
2019/04/09	0	0.00	1	17.20	17.00	-1	1,978	-0.05%
2019/04/08	2	17.90	7	17.44	17.40	-5	1,925	-0.26%
2019/04/03	6	17.40	0	0.00	17.55	6	1,775	0.34%
2019/04/02	5	17.10	7	16.84	17.35	-2	1,646	-0.12%
2019/04/01	1	15.70	1	15.50	16.05	0	1,341	0.00%
2019/03/29	0	0.00	2	15.35	15.40	-2	1,216	-0.16%
2019/03/21	1	14.45	0	0.00	14.50	1	973	0.10%
2019/03/18	0	0.00	3	13.75	13.75	-3	923	-0.32%
2019/03/15	0	0.00	1	13.70	13.45	-1	921	-0.11%
2019/02/25	1	14.75	3	14.75	14.55	-2	863	-0.23%
2019/02/15	0	0.00	12	13.65	13.65	-12	743	-1.61%
2019/01/16	3	14.45	0	0.00	14.70	3	645	0.46%
2019/01/14	0	0.00	10	14.80	14.50	-10	596	-1.68%
2018/12/13	0	0.00	12	12.70	12.80	-12	361	-3.32%
2018/09/07	6	11.40	0	0.00	11.20	6	481	1.25%
2018/09/06	4	11.80	0	0.00	11.75	4	471	0.85%
2018/08/21	2	11.90	0	0.00	11.95	2	509	0.39%
2018/08/17	0	0.00	1	12.20	12.15	-1	513	-0.19%
2018/08/13	6	12.25	0	0.00	12.20	6	506	1.19%
2018/08/07	10	12.99	7	13.05	12.85	3	474	0.63%
2018/08/03	3	13.00	0	0.00	13.10	3	464	0.65%
2018/07/27	2	13.05	2	13.05	13.05	0	453	0.00%
2018/07/19	0	0.00	1	13.40	13.25	-1	431	-0.23%
2018/07/18	1	13.45	0	0.00	13.40	1	431	0.23%
2018/06/21	1	14.25	0	0.00	14.20	1	422	0.24%
2018/06/13	10	14.05	0	0.00	14.05	10	410	2.44%
2018/05/29	0	0.00	4	13.85	13.80	-4	466	-0.86%
2018/05/10	2	13.50	0	0.00	13.35	2	526	0.38%
2018/04/17	4	13.75	0	0.00	13.70	4	720	0.56%
2018/03/01	2	15.20	0	0.00	15.15	2	1,011	0.20%
2018/02/23	0	0.00	4	15.03	15.00	-4	1,015	-0.39%
2018/02/01	4	15.55	0	0.00	15.30	4	979	0.41%
2018/01/22	0	0.00	1	15.30	15.75	-1	906	-0.11%
2018/01/19	2	15.50	0	0.00	15.45	2	897	0.22%
2018/01/18	1	16.00	3	15.40	15.75	-2	886	-0.23%
2018/01/17	0	0.00	8	15.30	15.25	-8	833	-0.96%
2018/01/08	9	16.38	0	0.00	16.00	9	829	1.09%
2018/01/05	20	16.00	0	0.00	16.10	20	782	2.56%