合勤控 (3704)-兆豐-北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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/05/08	4	39.80	0	0.00	39.85	4	4,135	0.10%
2024/05/07	4.5	39.73	1	39.45	39.70	3.5	4,123	0.08%
2024/05/03	3	41.07	1	41.05	40.65	2	4,066	0.05%
2024/04/30	2	41.40	2	41.60	41.50	0	4,050	0.00%
2024/04/29	1	41.40	0	0.00	41.45	1	4,059	0.02%
2024/04/26	2	40.80	4	41.04	40.95	-2	4,057	-0.05%
2024/04/25	1.5	40.98	0	0.00	40.85	1.5	4,048	0.04%
2024/04/24	1	42.05	0	0.00	42.15	1	4,034	0.02%
2024/04/18	0.2	42.50	0	0.00	42.30	0.2	4,017	0.01%
2024/04/17	11.1	43.08	0	0.00	43.25	11.1	3,999	0.28%
2024/04/16	15.1	43.48	0	0.00	43.30	15.1	3,978	0.38%
2024/04/15	0.2	45.58	0	0.00	45.00	0.2	3,975	0.00%
2024/04/12	8.2	45.83	0	0.00	46.05	8.2	3,967	0.21%
2024/04/11	1	46.10	0	0.00	45.80	1	3,955	0.03%
2024/04/10	8	47.09	1	47.05	46.60	7	3,956	0.18%
2024/04/09	2	47.20	2.2	47.25	47.15	-0.2	3,942	-0.01%
2024/04/08	7	47.90	3	47.78	47.60	4	3,932	0.10%
2024/04/03	2	46.45	0	0.00	47.60	2	3,890	0.05%
2024/04/02	1.1	46.75	1	46.75	46.70	0.1	3,867	0.00%
2024/04/01	8	47.44	11	47.15	47.00	-3	3,867	-0.08%
2024/03/29	9.2	47.44	0	0.00	46.65	9.2	3,756	0.24%
2024/03/28	22.1	49.13	17	49.60	48.00	5.1	3,645	0.14%
2024/03/27	12	48.85	2	49.40	49.35	10	3,444	0.29%
2024/03/26	13.3	46.89	5	47.13	46.05	8.3	3,353	0.25%
2024/03/25	13.1	48.46	6	47.96	47.60	7.1	3,316	0.21%
2024/03/22	12	50.30	12	50.53	49.70	0	3,287	0.00%
2024/03/21	3.1	50.41	26	50.24	50.10	-22.9	3,078	-0.74%
2024/03/20	18	48.42	11	49.36	48.05	7	2,792	0.25%
2024/03/18	6.1	47.39	0	0.00	47.65	6.1	2,876	0.21%
2024/03/15	0	0.00	10	47.30	47.30	-10	2,880	-0.35%
2024/03/14	0	0.00	2	48.70	47.70	-2	2,908	-0.07%
2024/03/13	0	0.00	9	47.42	48.00	-9	2,830	-0.32%
2024/03/12	1	46.30	0	0.00	46.70	1	2,769	0.04%
2024/03/07	1.1	44.92	0	0.00	44.80	1.1	2,953	0.04%
2024/03/06	1	45.45	1	45.70	45.45	0	3,252	0.00%
2024/03/04	1	46.65	3	46.15	46.40	-2	3,660	-0.05%
2024/03/01	3	45.50	0	0.00	45.60	3	3,674	0.08%
2024/02/29	1	44.65	0	0.00	45.00	1	3,766	0.03%
2024/02/22	10	46.69	10	46.65	46.55	0	3,967	0.00%
2024/02/21	3	46.88	7	46.86	46.50	-4	4,000	-0.10%
2024/02/20	1	46.25	0	0.00	46.10	1	3,986	0.03%
2024/02/19	8.1	46.63	1	47.00	47.00	7.1	3,987	0.18%
2024/02/16	6.1	43.94	7	44.33	44.70	-0.9	3,988	-0.02%
2024/02/15	2	46.30	0	0.00	46.30	2	3,936	0.05%
2024/02/05	6	46.23	1	46.60	46.05	5	3,947	0.13%
2024/02/02	1.1	46.90	1	46.70	46.65	0.1	4,004	0.00%
2024/02/01	3.1	46.88	0	0.00	47.10	3.1	4,120	0.08%
2024/01/31	5	47.80	0	0.00	47.75	5	4,120	0.12%
2024/01/30	1.5	48.43	0	0.00	48.50	1.5	4,274	0.04%
2024/01/26	3	48.13	0	0.00	48.00	3	4,515	0.07%
2024/01/24	1	49.70	0	0.00	49.25	1	5,089	0.02%
2024/01/23	2	50.03	0	0.00	49.95	2	5,438	0.04%
2024/01/22	0	49.40	1	49.85	49.40	-1	5,630	-0.02%
2024/01/19	0	0.00	2	48.65	48.75	-2	5,996	-0.03%
2024/01/17	5.1	48.77	1	49.30	48.75	4.1	6,878	0.06%
2024/01/15	0	0.00	1	48.50	49.00	-1	7,196	-0.01%
2024/01/12	6	48.67	2	49.00	48.00	4	7,356	0.05%
2024/01/11	1	48.85	0.2	48.95	48.90	0.8	7,666	0.01%
2024/01/10	5	48.00	0	0.00	47.80	5	7,894	0.06%
2024/01/09	4	48.43	0	0.00	48.25	4	8,045	0.05%
2024/01/08	1	48.95	0	0.00	49.00	1	8,052	0.01%
2024/01/05	2	49.25	0	0.00	49.30	2	8,073	0.02%
2024/01/04	6.2	49.21	0	0.00	49.15	6.2	8,104	0.08%
2024/01/03	3	49.97	0	0.00	49.80	3	8,103	0.04%
2024/01/02	8	50.33	0	0.00	50.40	8	8,119	0.10%
2023/12/29	1	50.80	3	50.87	50.80	-2	8,197	-0.02%
2023/12/28	6	50.57	0	0.00	50.50	6	8,219	0.07%
2023/12/27	8	50.78	0	0.00	50.70	8	8,249	0.10%
2023/12/22	1	50.60	0	0.00	50.50	1	8,438	0.01%
2023/12/21	1	50.90	0	0.00	50.50	1	8,439	0.01%
2023/12/20	3	51.63	1	51.40	52.00	2	8,398	0.02%
2023/12/19	7	50.86	0	0.00	50.90	7	8,363	0.08%
2023/12/18	5.1	53.20	5	54.50	52.70	0.1	8,309	0.00%
2023/12/15	9	53.58	2	53.75	53.10	7	8,299	0.08%
2023/12/14	9	54.51	11	54.50	54.50	-2	8,327	-0.02%
2023/12/13	3	54.07	9	54.72	54.50	-6	8,395	-0.07%
2023/12/12	0	0.00	2	52.70	52.70	-2	8,449	-0.02%
2023/12/11	3	53.07	9	53.64	53.50	-6	8,671	-0.07%
2023/12/08	1	52.10	0	0.00	51.80	1	8,948	0.01%
2023/12/07	1	52.10	0	0.00	51.90	1	9,357	0.01%
2023/12/06	3	53.50	0	0.00	52.80	3	9,495	0.03%
2023/12/05	5	53.34	1	53.50	53.50	4	9,723	0.04%
2023/12/04	1	54.30	5	54.46	54.00	-4	10,200	-0.04%
2023/12/01	22	54.44	12	53.93	53.90	10	10,257	0.10%
2023/11/30	9	54.17	21	55.39	56.00	-12	10,021	-0.12%
2023/11/29	0	0.00	7	53.74	54.10	-7	9,771	-0.07%
2023/11/28	1	52.30	4	52.35	52.50	-3	9,621	-0.03%
2023/11/27	2	51.95	3	52.07	51.60	-1	9,608	-0.01%
2023/11/24	6	51.27	6.1	52.44	52.40	-0.1	9,529	0.00%
2023/11/21	2	50.60	1	50.50	50.50	1	9,434	0.01%
2023/11/20	0	0.00	7	50.90	50.90	-7	9,467	-0.07%
2023/11/17	2.1	49.85	2	49.95	49.95	0.1	9,524	0.00%
2023/11/16	1.1	49.51	0	0.00	49.55	1.1	9,555	0.01%
2023/11/15	2	50.40	0	0.00	49.75	2	9,636	0.02%
2023/11/14	1	50.40	5	50.50	50.40	-4	9,847	-0.04%
2023/11/13	5	49.20	1	49.55	49.05	4	9,868	0.04%
2023/11/10	1	49.00	0	0.00	49.00	1	9,861	0.01%
2023/11/09	6	49.94	0	0.00	49.65	6	9,814	0.06%
2023/11/08	2	51.95	1	51.80	51.90	1	9,719	0.01%
2023/11/07	2	52.80	4.4	52.10	51.80	-2.4	9,737	-0.02%
2023/11/06	6	53.85	3	54.07	53.50	3	9,628	0.03%
2023/11/02	4	54.73	3	55.13	54.50	1	9,547	0.01%
2023/11/01	11	55.44	21	53.68	53.60	-10	9,320	-0.11%
2023/10/31	35	55.55	28	55.21	54.60	7	9,116	0.08%
2023/10/30	6	54.37	28	55.23	54.50	-22	8,906	-0.25%
2023/10/27	12.4	53.82	32	54.44	54.20	-19.6	8,926	-0.22%
2023/10/26	42	53.43	11	53.61	53.20	31	8,793	0.35%
2023/10/25	25	53.94	73	54.18	53.80	-48	8,600	-0.56%
2023/10/24	5	52.06	9	52.24	52.30	-4	8,070	-0.05%
2023/10/23	16	50.46	5	51.24	49.70	11	7,970	0.14%
2023/10/20	15	51.30	5	51.56	51.10	10	7,969	0.13%
2023/10/19	4	50.69	23	50.95	51.70	-19	7,973	-0.24%
2023/10/18	3	48.67	12	49.15	49.15	-9	7,759	-0.12%
2023/10/17	17.1	48.17	10	48.99	47.80	7.1	7,642	0.09%
2023/10/16	12	46.12	3	46.35	46.35	9	7,756	0.12%
2023/10/13	2	47.18	0	0.00	46.90	2	8,279	0.02%
2023/10/12	9	47.74	0	0.00	47.70	9	8,758	0.10%
2023/10/11	4	48.35	0	0.00	48.00	4	9,279	0.04%
2023/10/06	7	49.51	0	0.00	49.10	7	9,802	0.07%
2023/10/05	2	50.30	4	50.15	50.10	-2	10,094	-0.02%
2023/10/04	2	48.33	0	0.00	48.30	2	10,295	0.02%
2023/10/03	4	49.08	0	0.00	49.00	4	10,417	0.04%
2023/09/28	1	50.00	2	49.75	50.00	-1	10,858	-0.01%
2023/09/27	8	48.92	1	48.60	48.40	7	11,149	0.06%
2023/09/26	2	51.00	1	51.00	50.10	1	11,794	0.01%
2023/09/25	2	50.90	2	51.10	50.70	0	12,374	0.00%
2023/09/22	1	50.00	0	0.00	50.40	1	13,059	0.01%
2023/09/21	2	49.35	3	49.40	49.20	-1	13,266	-0.01%
2023/09/20	6	50.25	1	50.20	50.20	5	13,266	0.04%
2023/09/19	2	51.60	1	51.50	51.00	1	13,223	0.01%
2023/09/18	3.1	51.49	2	51.75	51.70	1.1	13,148	0.01%
2023/09/15	16	52.88	6	52.48	52.80	10	12,973	0.08%
2023/09/14	26	55.13	18	55.82	54.50	8	12,763	0.06%
2023/09/13	8	54.43	33	54.65	54.50	-25	12,510	-0.20%
2023/09/12	24.5	54.51	61	54.72	55.50	-36.5	12,206	-0.30%
2023/09/11	25	52.17	14	52.69	51.80	11	11,812	0.09%
2023/09/08	3	52.07	4	52.10	52.20	-1	11,697	-0.01%
2023/09/07	34.5	52.16	16	52.00	52.00	18.5	11,481	0.16%
2023/09/06	15	49.80	12	49.99	50.30	3	10,955	0.03%
2023/09/05	2	47.50	8	47.99	48.15	-6	10,788	-0.06%
2023/09/04	6	46.21	0	0.00	46.55	6	10,760	0.06%
2023/09/01	6	47.12	0	0.00	46.95	6	10,780	0.06%
2023/08/31	2	47.23	3	47.20	47.40	-1	10,798	-0.01%
2023/08/30	7	46.80	0	0.00	46.80	7	10,810	0.06%
2023/08/29	1	46.40	1	46.65	46.65	0	10,861	0.00%
2023/08/28	1	45.60	5	45.70	45.85	-4	10,939	-0.04%
2023/08/25	5	47.56	4	47.38	47.05	1	11,119	0.01%
2023/08/24	0	0.00	1	48.90	48.80	-1	11,390	-0.01%
2023/08/23	5	49.01	0	0.00	48.25	5	11,415	0.04%
2023/08/22	3	47.87	2	48.08	47.90	1	11,388	0.01%
2023/08/21	4	47.70	4	46.83	46.95	0	11,404	0.00%
2023/08/18	6.5	47.24	1	50.10	46.80	5.5	11,447	0.05%
2023/08/17	2.1	51.29	1	52.00	52.00	1.1	11,238	0.01%
2023/08/16	0	0.00	1	49.30	49.30	-1	11,180	-0.01%
2023/08/15	4	49.88	5	50.30	49.85	-1	11,257	-0.01%
2023/08/11	2	50.00	0	0.00	50.00	2	11,680	0.02%
2023/08/10	1	50.80	3	50.33	50.40	-2	11,659	-0.02%
2023/08/09	1	52.20	1	52.80	51.80	0	11,666	0.00%
2023/08/04	9	50.26	5	50.50	50.70	4	11,766	0.03%
2023/08/02	1	51.00	1	53.80	51.50	0	11,735	0.00%
2023/08/01	2	52.95	1	55.00	53.00	1	11,710	0.01%
2023/07/31	9	54.83	7	54.53	54.00	2	11,505	0.02%
2023/07/28	0	0.00	12	53.28	53.50	-12	11,278	-0.11%
2023/07/27	9	55.02	5	55.44	54.40	4	11,219	0.04%
2023/07/26	4	55.60	1	55.50	54.80	3	11,207	0.03%
2023/07/25	4	56.68	17	56.14	55.80	-13	11,333	-0.11%
2023/07/24	17	58.06	10	56.74	56.70	7	11,244	0.06%
2023/07/21	14	57.49	16	57.84	57.60	-2	11,102	-0.02%
2023/07/20	15	59.53	25	59.34	59.10	-10	11,050	-0.09%
2023/07/19	14	61.79	33	61.56	59.30	-19	10,975	-0.17%
2023/07/18	85	62.95	67	63.53	62.00	18	10,892	0.17%
2023/07/17	31	65.34	8	64.79	65.70	23	10,605	0.22%
2023/07/14	16	59.73	12	60.88	61.80	4	10,948	0.04%
2023/07/13	8	57.45	11	58.72	57.30	-3	10,666	-0.03%
2023/07/12	3	55.47	1	55.30	55.00	2	10,168	0.02%
2023/07/11	5	54.18	20	55.42	55.70	-15	9,857	-0.15%
2023/07/10	9	53.82	5	54.10	53.80	4	9,630	0.04%
2023/07/07	10	54.64	6.7	55.04	54.10	3.3	9,521	0.04%
2023/07/06	16	55.43	41	54.96	55.70	-25	9,299	-0.27%
2023/07/05	11	54.65	48.5	54.76	54.70	-37.5	9,021	-0.42%
2023/07/04	54	53.58	19.5	52.60	53.60	34.5	8,640	0.40%
2023/07/03	60	48.99	47	49.08	51.10	13	7,928	0.16%
2023/06/30	14	46.34	30.9	46.73	46.50	-16.9	7,340	-0.23%
2023/06/29	8.1	43.46	17.5	43.47	43.30	-9.4	6,640	-0.14%
2023/06/28	7	41.41	13	41.65	41.40	-6	6,404	-0.09%
2023/06/27	2	40.45	0	0.00	40.35	2	6,381	0.03%
2023/06/26	0.1	41.20	0	0.00	41.05	0.1	6,429	0.00%
2023/06/20	7	41.62	15	41.77	41.40	-8	6,494	-0.12%
2023/06/19	6	42.61	0	0.00	42.25	6	6,502	0.09%
2023/06/15	0	0.00	1	42.40	42.45	-1	6,480	-0.02%
2023/06/14	1	42.70	18	42.46	42.70	-17	6,485	-0.26%
2023/06/13	0	0.00	2	41.65	41.55	-2	6,601	-0.03%
2023/06/12	7	41.81	0	0.00	41.60	7	6,607	0.11%
2023/06/09	1	42.10	0	0.00	42.10	1	6,687	0.01%
2023/06/08	64	41.62	4	42.00	41.50	60	6,758	0.89%
2023/06/07	8	42.30	1	42.35	42.30	7	6,742	0.10%
2023/06/06	7	42.80	0	0.00	42.65	7	6,759	0.10%
2023/06/05	0	0.00	1	43.50	43.40	-1	6,761	-0.01%
2023/06/02	2	43.28	3	43.40	43.05	-1	6,782	-0.01%
2023/06/01	5.3	43.68	0	0.00	43.55	5.3	6,780	0.08%
2023/05/31	9	44.68	2	45.00	44.50	7	6,732	0.10%
2023/05/30	10	44.74	6.8	44.51	45.20	3.2	6,569	0.05%
2023/05/29	0	0.00	1	43.65	43.85	-1	6,305	-0.02%
2023/05/26	5	42.54	0	0.00	42.20	5	6,247	0.08%
2023/05/25	1	43.50	0	0.00	43.25	1	6,220	0.02%
2023/05/22	0	0.00	3	42.70	42.70	-3	6,191	-0.05%
2023/05/19	15	42.95	5	42.40	41.90	10	6,263	0.16%
2023/05/18	4.5	42.99	4.1	43.79	42.95	0.4	6,295	0.01%
2023/05/17	5	42.79	2.1	42.60	42.95	2.9	6,108	0.05%
2023/05/16	0.2	40.95	1	41.20	41.25	-0.8	6,065	-0.01%
2023/05/15	3	40.55	2	41.60	40.80	1	6,372	0.02%
2023/05/12	4	40.98	7	40.73	41.35	-3	6,350	-0.05%
2023/05/11	6	39.89	2	41.20	39.25	4	6,319	0.06%
2023/05/10	4	40.74	1	40.95	40.40	3	6,304	0.05%
2023/05/09	3	40.17	0.1	40.00	39.90	2.9	6,282	0.05%
2023/05/08	0	0.00	1	41.35	41.30	-1	6,264	-0.02%
2023/05/05	1	40.30	0	0.00	40.35	1	6,243	0.02%
2023/05/03	0	0.00	3	41.40	40.70	-3	6,891	-0.04%
2023/05/02	1	41.15	0	0.00	41.30	1	6,903	0.01%
2023/04/28	5	40.96	3	41.27	41.25	2	6,910	0.03%
2023/04/27	5.1	39.87	0	0.00	39.65	5.1	6,696	0.08%
2023/04/25	4	40.50	6	40.48	39.50	-2	6,822	-0.03%
2023/04/24	2	40.40	0	0.00	40.40	2	6,932	0.03%
2023/04/21	8	40.99	1	41.35	40.20	7	7,310	0.10%
2023/04/20	5	43.90	4	43.18	42.85	1	7,429	0.01%
2023/04/19	13	44.15	15	45.14	45.40	-2	7,285	-0.03%
2023/04/18	3	40.45	20.3	43.69	43.90	-17.3	6,706	-0.26%
2023/04/17	0	0.00	20.5	39.59	39.95	-20.5	6,806	-0.30%
2023/04/14	1	38.85	7	39.07	38.80	-6	7,088	-0.08%
2023/04/13	8	38.45	16	38.80	39.00	-8	7,168	-0.11%
2023/04/11	0	0.00	2	37.88	37.75	-2	7,120	-0.03%
2023/04/10	0	0.00	2	37.45	37.55	-2	7,145	-0.03%
2023/04/07	1	37.15	0	0.00	37.15	1	7,181	0.01%
2023/03/31	0	0.00	2.9	37.15	37.15	-2.9	7,204	-0.04%
2023/03/30	0	0.00	6	37.15	37.15	-6	7,269	-0.08%
2023/03/28	18	36.83	0	0.00	36.55	18	7,547	0.24%
2023/03/27	6	36.96	5	37.45	37.35	1	7,572	0.01%
2023/03/22	5	36.58	0	0.00	36.70	5	7,627	0.07%
2023/03/21	0	0.00	5	36.73	36.55	-5	7,630	-0.07%
2023/03/20	0	0.00	6	37.23	36.85	-6	7,604	-0.08%
2023/03/17	15	37.45	0	0.00	37.55	15	7,583	0.20%
2023/03/16	9	37.40	4	36.98	37.00	5	7,551	0.07%
2023/03/15	10	39.69	1	39.75	39.60	9	7,418	0.12%
2023/03/14	5.2	40.14	2	40.38	39.85	3.2	7,401	0.04%
2023/03/13	1	41.40	2	41.53	41.45	-1	7,325	-0.01%
2023/03/09	0.3	40.80	2	41.25	41.00	-1.7	7,308	-0.02%
2023/03/07	0	0.00	1	41.10	41.10	-1	7,709	-0.01%
2023/03/06	1	40.55	5	40.70	40.55	-4	7,721	-0.05%
2023/03/03	1	39.90	0	0.00	40.10	1	7,850	0.01%
2023/03/02	0	0.00	1	40.20	40.20	-1	7,791	-0.01%
2023/03/01	1	39.70	5.6	39.77	39.70	-4.6	7,732	-0.06%
2023/02/24	2	39.13	0.5	39.20	39.15	1.5	7,673	0.02%
2023/02/23	0	0.00	1	39.45	39.55	-1	7,638	-0.01%
2023/02/22	2	38.83	6	38.85	38.90	-4	7,635	-0.05%
2023/02/21	1	39.60	102	39.75	39.60	-101	7,611	-1.33%	大賣/鉅額交易
2023/02/20	5	40.25	2	40.65	40.40	3	7,538	0.04%
2023/02/17	15	39.90	1	40.55	39.80	14	7,470	0.19%
2023/02/16	0	0.00	15	40.12	40.10	-15	7,411	-0.20%
2023/02/15	0	0.00	8	39.39	39.60	-8	7,402	-0.11%
2023/02/14	15.2	39.29	11	39.68	39.20	4.2	7,415	0.06%
2023/02/13	9	39.77	16	39.72	39.85	-7	7,365	-0.10%
2023/02/10	0	0.00	2	38.00	38.00	-2	7,052	-0.03%
2023/02/09	2	38.25	1	39.00	38.55	1	7,002	0.01%
2023/02/08	0	0.00	5	38.83	38.85	-5	6,908	-0.07%
2023/02/07	0	0.00	2	38.18	38.50	-2	6,809	-0.03%
2023/02/06	1	37.50	0	0.00	37.45	1	6,746	0.01%
2023/02/03	1	38.55	4	38.71	38.20	-3	6,678	-0.04%
2023/02/02	11	38.71	28	38.98	38.40	-17	6,569	-0.26%
2023/02/01	37	38.06	22	37.73	38.20	15	6,158	0.24%
2023/01/30	5	36.40	7	36.41	36.50	-2	5,826	-0.03%
2023/01/17	3	34.95	0	0.00	35.00	3	5,750	0.05%
2023/01/16	1	35.45	10	35.05	35.00	-9	5,719	-0.16%
2023/01/13	2	36.53	101	36.50	35.80	-99	5,644	-1.75%	大賣/
2023/01/12	9	36.72	0	0.00	36.80	9	5,549	0.16%
2023/01/11	22	37.40	13	36.78	36.15	9	5,374	0.17%
2023/01/10	13	38.14	14.1	38.03	39.00	-1.1	4,943	-0.02%
2023/01/09	107	37.37	0	0.00	36.70	107	4,636	2.31%	大買/鉅額交易
2023/01/06	2.1	37.06	2	37.28	36.90	0.1	4,523	0.00%
2023/01/05	19	37.81	17	37.79	37.85	2	4,255	0.05%
2023/01/04	102	35.86	7	37.25	38.15	95	3,886	2.44%	大買/
2023/01/03	3	35.00	0	0.00	34.70	3	3,545	0.08%
2022/12/30	0	0.00	1	34.90	34.90	-1	3,462	-0.03%
2022/12/27	0	0.00	0.8	34.35	34.60	-0.8	3,378	-0.02%
2022/12/26	0	0.00	16	34.00	33.95	-16	3,333	-0.48%
2022/12/23	25	34.00	10	34.30	33.85	15	3,324	0.45%
2022/12/22	1	34.55	3	34.70	34.65	-2	3,365	-0.06%
2022/12/21	2	33.25	1	34.35	34.55	1	3,342	0.03%
2022/12/20	5	34.20	15	34.69	33.75	-10	3,242	-0.31%
2022/12/16	1	34.00	8	33.88	33.75	-7	3,065	-0.23%
2022/12/15	1	33.60	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	10	33.40	33.45	-10	3,044	-0.33%
2022/12/12	6	31.94	0	0.00	32.55	6	2,978	0.20%
2022/12/07	1	32.25	0	0.00	31.45	1	2,955	0.03%
2022/12/02	7	33.18	1	32.80	32.65	6	2,848	0.21%
2022/12/01	5	32.75	0	0.00	32.65	5	2,817	0.18%
2022/11/30	2	32.80	0	0.00	32.75	2	2,764	0.07%
2022/11/29	13	34.48	2.9	35.34	33.85	10.1	2,614	0.39%
2022/11/25	0	0.00	3.7	33.21	33.55	-3.7	2,214	-0.17%
2022/11/10	0	0.00	4.7	31.63	31.55	-4.7	2,427	-0.19%
2022/11/09	0.1	30.40	0	0.00	30.80	0.1	2,382	0.00%
2022/10/28	0.2	25.50	0	0.00	25.30	0.2	2,938	0.01%
2022/10/27	0	0.00	0.5	26.05	26.15	-0.5	2,984	-0.02%
2022/10/24	0	0.00	1.1	27.18	27.15	-1.1	3,106	-0.04%
2022/10/12	0	0.00	1	26.00	25.85	-1	3,423	-0.03%
2022/09/28	2	24.30	0	0.00	24.20	2	3,449	0.06%
2022/09/27	1	26.10	0	0.00	26.20	1	3,484	0.03%
2022/09/26	1	27.10	3	26.20	26.20	-2	3,488	-0.06%
2022/09/22	1	28.60	0	0.00	29.00	1	3,523	0.03%
2022/09/21	1	29.20	0	0.00	29.15	1	3,516	0.03%
2022/09/20	2	30.23	0	0.00	29.40	2	3,510	0.06%
2022/09/16	0	0.00	4	30.60	30.55	-4	3,389	-0.12%
2022/09/15	10	30.42	8	30.50	30.25	2	3,375	0.06%
2022/09/14	0	0.00	5	30.09	30.60	-5	3,346	-0.15%
2022/09/13	1	30.40	1	30.30	30.25	0	3,330	0.00%
2022/09/12	1	30.05	3	29.85	30.05	-2	3,279	-0.06%
2022/09/08	0	0.00	5	28.44	28.65	-5	3,216	-0.16%
2022/09/01	1	27.65	0	0.00	27.55	1	3,243	0.03%
2022/08/29	1	27.35	0	0.00	27.25	1	3,425	0.03%
2022/08/26	5	28.70	1	28.70	28.65	4	3,401	0.12%
2022/08/24	2	28.75	1	28.45	28.45	1	3,377	0.03%
2022/08/22	3	28.80	0	0.00	28.80	3	3,353	0.09%
2022/08/19	2	29.45	0	0.00	29.60	2	3,326	0.06%
2022/08/16	10	28.95	1	28.95	28.90	9	3,224	0.28%
2022/08/15	1	28.60	0	0.00	28.60	1	3,200	0.03%
2022/08/09	1	28.80	2	28.80	28.60	-1	3,034	-0.03%
2022/08/08	5	31.31	5	31.96	31.55	0	2,837	0.00%
2022/08/05	2	31.15	0	0.00	31.15	2	2,609	0.08%
2022/08/04	1	31.35	0	0.00	31.35	1	2,596	0.04%
2022/08/02	1	31.45	0	0.00	31.05	1	2,562	0.04%
2022/07/29	1	30.45	1	31.05	31.05	0	2,557	0.00%
2022/07/28	4	31.40	2	31.75	30.80	2	2,583	0.08%
2022/07/26	5	29.86	2	29.90	29.95	3	2,296	0.13%
2022/07/22	0	0.00	6	29.35	29.35	-6	2,260	-0.27%
2022/07/21	6	29.00	0	0.00	29.40	6	2,289	0.26%
2022/07/11	0	0.00	5	26.05	26.60	-5	2,182	-0.23%
2022/07/05	0	0.00	1	23.00	23.70	-1	2,173	-0.05%
2022/06/29	0	0.00	3	27.55	27.60	-3	2,115	-0.14%
2022/06/28	0	0.00	1	27.85	27.75	-1	2,119	-0.05%
2022/06/27	1	28.30	0	0.00	28.20	1	2,134	0.05%
2022/06/24	0	0.00	3	28.00	27.85	-3	2,138	-0.14%
2022/06/21	0	0.00	4	27.30	27.55	-4	2,197	-0.18%
2022/06/20	5	25.85	1	26.25	25.85	4	2,193	0.18%
2022/06/17	3	27.00	0	0.00	27.65	3	2,183	0.14%
2022/06/16	0	0.00	1	27.75	27.40	-1	2,177	-0.05%
2022/06/09	1	28.95	1	28.75	28.80	0	2,242	0.00%
2022/05/25	0	0.00	2	26.65	27.10	-2	2,248	-0.09%
2022/05/23	2	27.40	0	0.00	27.10	2	2,370	0.08%
2022/05/20	0	0.00	7	27.16	27.35	-7	2,421	-0.29%
2022/05/12	5	25.98	5	25.35	25.35	0	2,734	0.00%
2022/05/11	15	26.89	6	26.75	26.50	9	2,736	0.33%
2022/05/09	2	28.60	0	0.00	28.60	2	2,767	0.07%
2022/05/06	2	30.35	8	30.46	30.40	-6	2,848	-0.21%
2022/05/05	7	30.81	7	30.86	30.40	0	2,806	0.00%
2022/04/29	0	0.00	1	28.70	28.50	-1	2,722	-0.04%
2022/04/25	1	29.55	0	0.00	29.00	1	2,756	0.04%
2022/04/22	1	30.45	1	30.70	31.10	0	2,748	0.00%
2022/04/21	4	30.30	2	30.45	30.30	2	2,660	0.08%
2022/04/20	1	28.70	2	28.60	28.60	-1	2,601	-0.04%
2022/04/11	3	28.97	1	28.65	28.50	2	3,066	0.07%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/03/28	1	29.80	0	0.00	29.80	1	3,961	0.03%
2022/03/21	6	29.28	8	29.30	29.25	-2	6,001	-0.03%
2022/03/18	18	29.06	8	29.10	29.15	10	6,652	0.15%
2022/03/17	8	28.94	6	29.20	29.25	2	7,471	0.03%
2022/03/15	1	29.25	0	0.00	29.20	1	7,791	0.01%
2022/03/09	1	30.00	0	0.00	30.05	1	7,954	0.01%
2022/03/04	1	31.65	0	0.00	31.55	1	8,787	0.01%
2022/02/25	0	0.00	1	32.50	31.95	-1	9,310	-0.01%
2022/02/18	0	0.00	2	34.25	34.20	-2	10,244	-0.02%
2022/02/15	0	0.00	9	33.31	33.20	-9	11,053	-0.08%
2022/02/14	0	0.00	2	32.75	32.75	-2	11,359	-0.02%
2022/02/09	0	0.00	2	32.45	32.70	-2	11,849	-0.02%
2022/02/08	4	32.11	0	0.00	32.50	4	12,135	0.03%
2022/02/07	0	0.00	1	30.05	31.10	-1	12,402	-0.01%
2022/01/21	3	30.28	0	0.00	29.80	3	14,235	0.02%
2022/01/19	0	0.00	1	31.30	31.45	-1	15,078	-0.01%
2022/01/14	1	30.80	7	31.00	31.10	-6	15,287	-0.04%
2022/01/13	1	31.85	0	0.00	31.90	1	15,254	0.01%
2022/01/12	3	31.88	0	0.00	31.70	3	15,217	0.02%
2022/01/06	5	33.35	1	33.60	33.10	4	14,936	0.03%
2022/01/05	0	0.00	2	35.00	34.20	-2	14,838	-0.01%
2022/01/04	10	34.85	0	0.00	34.80	10	14,758	0.07%
2021/12/30	7	35.16	11	35.55	35.05	-4	14,674	-0.03%
2021/12/29	4	36.51	17	36.08	35.85	-13	14,539	-0.09%
2021/12/28	7	35.05	0	0.00	34.80	7	14,164	0.05%
2021/12/24	1	34.00	0	0.00	34.05	1	13,992	0.01%
2021/12/23	10	34.45	1	34.45	34.35	9	13,924	0.06%
2021/12/22	0	0.00	3	34.47	34.45	-3	13,856	-0.02%
2021/12/21	0	0.00	2	34.80	34.60	-2	13,780	-0.01%
2021/12/20	3	35.18	1	35.20	34.85	2	13,655	0.01%
2021/12/17	15	35.45	12	36.37	34.80	3	13,513	0.02%
2021/12/16	15	36.55	4	36.54	36.40	11	12,900	0.09%
2021/12/15	26	36.88	22	36.73	37.15	4	12,473	0.03%
2021/12/14	5	35.73	21	36.02	35.55	-16	11,620	-0.14%
2021/12/13	15	36.52	17	35.02	36.95	-2	10,959	-0.02%
2021/12/10	0	0.00	11	34.14	34.35	-11	10,117	-0.11%
2021/12/08	1	33.15	1	32.90	32.40	0	9,717	0.00%
2021/12/02	10	32.15	0	0.00	32.00	10	9,513	0.11%
2021/12/01	4	33.10	0	0.00	33.00	4	9,401	0.04%
2021/11/30	38	34.49	1	34.80	33.85	37	9,268	0.40%
2021/11/29	1	31.00	0	0.00	33.90	1	8,606	0.01%
2021/11/26	3	31.95	1	31.70	31.70	2	8,314	0.02%
2021/11/24	1	32.80	4.4	32.22	32.50	-3.4	8,124	-0.04%
2021/11/23	0	0.00	15	33.43	32.90	-15	8,030	-0.19%
2021/11/22	4	34.00	28	33.95	34.50	-24	7,800	-0.31%
2021/11/19	11	32.18	10	32.65	32.70	1	7,347	0.01%
2021/11/18	55	32.17	6	32.18	32.00	49	7,251	0.68%
2021/11/17	11	32.80	0	0.00	32.95	11	7,145	0.15%
2021/11/16	9	33.95	4	33.50	33.25	5	6,923	0.07%
2021/11/15	10	33.30	1	33.45	33.60	9	6,507	0.14%
2021/11/12	3	33.65	3	33.00	32.00	0	6,142	0.00%
2021/11/11	1	33.15	13	33.62	33.65	-12	5,978	-0.20%
2021/11/10	0	0.00	1	32.50	32.15	-1	5,654	-0.02%
2021/11/09	2	31.60	2	32.00	32.00	0	5,524	0.00%
2021/11/08	3	31.80	7	32.29	31.85	-4	5,313	-0.08%
2021/11/05	8	31.88	6	31.60	31.70	2	5,067	0.04%
2021/11/04	9	33.37	29	33.06	33.40	-20	4,765	-0.42%
2021/11/03	50	33.90	19	34.16	34.00	31	4,395	0.71%
2021/11/02	7	32.69	3	34.95	32.45	4	3,723	0.11%
2021/11/01	0	0.00	2	31.75	31.80	-2	2,947	-0.07%
2021/10/29	0	0.00	3	30.87	31.20	-3	2,662	-0.11%
2021/10/28	2	30.08	2	30.95	30.65	0	2,475	0.00%
2021/10/27	1	29.95	0	0.00	30.10	1	1,917	0.05%
2021/10/25	0	0.00	4	25.30	26.65	-4	1,444	-0.28%
2021/10/13	0	0.00	2	24.50	24.40	-2	1,483	-0.13%
2021/10/12	0	0.00	1	24.00	24.10	-1	1,503	-0.07%
2021/10/08	0	0.00	1	24.25	24.50	-1	1,519	-0.07%
2021/10/01	2	23.95	0	0.00	23.95	2	1,650	0.12%
2021/09/23	0	0.00	2	23.45	23.60	-2	1,804	-0.11%
2021/09/17	2	23.95	0	0.00	23.95	2	1,878	0.11%
2021/09/16	5	23.35	6	23.40	23.35	-1	1,921	-0.05%
2021/09/10	1	24.05	0	0.00	24.05	1	2,075	0.05%
2021/09/03	1	25.20	0	0.00	25.25	1	2,166	0.05%
2021/09/01	0	0.00	2	25.50	26.20	-2	2,236	-0.09%
2021/08/25	0	0.00	1	26.25	26.10	-1	2,439	-0.04%
2021/08/24	0	0.00	3	25.55	25.50	-3	2,463	-0.12%
2021/08/23	1	25.60	0	0.00	25.65	1	2,507	0.04%
2021/08/11	3	25.77	0	0.00	25.70	3	2,758	0.11%
2021/08/06	1	26.50	1	26.50	26.35	0	2,954	0.00%
2021/08/02	1	27.25	0	0.00	27.30	1	3,507	0.03%
2021/07/27	5	29.10	0	0.00	28.35	5	3,878	0.13%
2021/07/21	0	0.00	1	28.00	27.55	-1	4,773	-0.02%
2021/07/13	0	0.00	3	28.63	28.40	-3	6,402	-0.05%
2021/07/09	1	27.80	0	0.00	27.70	1	6,978	0.01%
2021/07/07	6	28.84	0	0.00	28.10	6	7,468	0.08%
2021/06/25	0	0.00	11	30.80	30.20	-11	8,719	-0.13%
2021/06/23	0	0.00	1.1	30.30	30.30	-1.1	8,897	-0.01%
2021/06/17	2	30.30	0	0.00	30.40	2	9,486	0.02%
2021/06/16	1	30.00	6	30.30	29.95	-5	10,440	-0.05%
2021/06/10	6	30.73	0	0.00	30.30	6	11,688	0.05%
2021/06/09	0	0.00	3	30.45	30.20	-3	11,698	-0.03%
2021/06/08	3	30.10	1	30.25	30.00	2	11,730	0.02%
2021/06/07	2	29.80	4	29.91	30.05	-2	11,818	-0.02%
2021/06/03	0	0.00	13	30.73	30.85	-13	12,032	-0.11%
2021/06/02	7	30.32	0	0.00	30.35	7	12,054	0.06%
2021/06/01	1	31.00	0	0.00	30.90	1	12,057	0.01%
2021/05/31	0	0.00	11	31.01	31.15	-11	12,112	-0.09%
2021/05/28	11	30.55	1	30.55	30.55	10	12,145	0.08%
2021/05/27	2	30.20	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%
2021/05/25	3	29.47	0	0.00	29.50	3	12,202	0.02%
2021/05/24	0	0.00	3	28.47	29.10	-3	12,254	-0.02%
2021/05/19	1	27.65	5	27.87	28.10	-4	12,562	-0.03%
2021/05/18	2	26.05	0	0.00	27.65	2	12,706	0.02%
2021/05/17	0	0.00	1	25.00	25.15	-1	12,748	-0.01%
2021/05/13	3	27.30	2	27.00	27.40	1	12,643	0.01%
2021/05/12	8	27.58	3	27.30	27.25	5	12,565	0.04%
2021/05/11	21	30.29	1	30.25	30.25	20	12,569	0.16%
2021/05/10	1	34.15	0	0.00	33.60	1	12,477	0.01%
2021/05/06	0	0.00	5	32.55	32.50	-5	12,671	-0.04%
2021/05/05	1	34.15	1	34.25	34.30	0	12,613	0.00%
2021/05/04	4	34.03	13	33.31	34.15	-9	12,701	-0.07%
2021/05/03	1	37.00	0	0.00	35.85	1	12,767	0.01%
2021/04/29	12	38.48	12	39.43	38.40	0	12,792	0.00%
2021/04/28	2	40.85	10	40.53	40.25	-8	12,866	-0.06%
2021/04/27	7	41.04	31	40.89	40.85	-24	13,042	-0.18%
2021/04/26	23	40.29	3	40.42	40.25	20	13,061	0.15%
2021/04/23	1	39.80	8	40.29	39.70	-7	13,285	-0.05%
2021/04/22	33	40.78	14	41.16	40.10	19	13,773	0.14%
2021/04/21	10	39.60	17	40.06	39.85	-7	14,141	-0.05%
2021/04/20	9	39.70	16	39.61	39.60	-7	14,373	-0.05%
2021/04/19	11	38.85	5	39.00	38.75	6	15,418	0.04%
2021/04/16	5	40.24	6.2	40.11	39.55	-1.2	15,814	-0.01%
2021/04/15	9	38.36	13	38.97	39.95	-4	16,479	-0.02%
2021/04/14	1	38.00	11	38.22	38.15	-10	16,602	-0.06%
2021/04/13	18	39.55	43	39.46	38.30	-25	16,968	-0.15%
2021/04/12	8	39.02	7	38.86	38.40	1	16,948	0.01%
2021/04/09	6	38.73	17	38.58	39.25	-11	17,440	-0.06%
2021/04/08	25	39.91	25	40.23	40.30	0	17,428	0.00%
2021/04/07	3	38.22	3	38.22	38.25	0	17,461	0.00%
2021/04/06	4	37.35	0	0.00	37.45	4	18,866	0.02%
2021/04/01	10	37.31	2	37.30	37.10	8	19,334	0.04%
2021/03/31	0	0.00	1	38.00	37.85	-1	19,722	-0.01%
2021/03/30	1	37.40	3	37.60	37.60	-2	20,714	-0.01%
2021/03/29	10	37.20	7	37.11	37.50	3	21,509	0.01%
2021/03/26	0	0.00	5	36.33	36.40	-5	22,311	-0.02%
2021/03/25	11	35.92	0	0.00	35.65	11	23,830	0.05%
2021/03/24	5	35.86	16	35.37	35.80	-11	25,025	-0.04%
2021/03/23	8	36.58	2	36.20	36.15	6	26,093	0.02%
2021/03/22	7	37.99	3	37.90	37.80	4	26,222	0.02%
2021/03/19	41	39.97	31	39.64	39.60	10	26,119	0.04%
2021/03/18	18	39.37	26	39.20	40.25	-8	25,229	-0.03%
2021/03/17	9	36.45	5	36.44	36.60	4	24,370	0.02%
2021/03/15	3	35.72	1	35.80	35.70	2	24,270	0.01%
2021/03/12	1	35.65	0	0.00	35.80	1	24,381	0.00%
2021/03/11	2	35.38	2	35.00	35.95	0	24,502	0.00%
2021/03/10	1	34.45	2	34.40	34.30	-1	24,678	0.00%
2021/03/09	6	33.64	0	0.00	33.10	6	24,846	0.02%
2021/03/08	2	35.38	1	35.95	34.95	1	24,903	0.00%
2021/03/05	11	35.73	2	35.75	35.15	9	24,949	0.04%
2021/03/04	3	37.02	22	36.25	36.05	-19	24,957	-0.08%
2021/03/02	3	37.20	14	36.51	36.05	-11	24,992	-0.04%
2021/02/26	5	36.89	2	36.50	37.00	3	25,014	0.01%
2021/02/25	11	36.85	1	37.35	36.65	10	25,031	0.04%
2021/02/24	14	36.96	20	37.23	37.10	-6	25,043	-0.02%
2021/02/23	2	37.90	11	38.01	37.80	-9	25,055	-0.04%
2021/02/22	19	37.74	15	37.84	37.75	4	24,986	0.02%
2021/02/19	1	37.50	1	38.10	38.25	0	24,870	0.00%
2021/02/18	26	37.90	14.2	37.38	38.20	11.9	24,740	0.05%
2021/02/17	7	36.24	7	36.35	36.45	0	24,585	0.00%
2021/02/05	2	35.48	1	35.65	35.60	1	24,497	0.00%
2021/02/04	12	35.94	10	36.10	35.55	2	24,526	0.01%
2021/02/03	14	36.10	14	36.20	36.00	0	24,549	0.00%
2021/02/02	28	36.36	3	36.53	35.70	25	24,531	0.10%
2021/02/01	6	35.24	14	35.27	35.45	-8	24,415	-0.03%
2021/01/29	18	36.46	19	36.04	35.50	-1	24,313	0.00%
2021/01/28	5	36.08	16	36.10	35.80	-11	24,143	-0.05%
2021/01/27	4	35.90	4	36.31	36.10	0	24,017	0.00%
2021/01/25	1	37.65	0	0.00	37.25	1	23,878	0.00%
2021/01/22	3	36.75	1	37.45	37.45	2	23,720	0.01%
2021/01/21	4	36.74	0	0.00	36.75	4	23,559	0.02%
2021/01/20	2	37.50	8	37.07	36.50	-6	23,326	-0.03%
2021/01/19	13	39.12	5	38.30	38.15	8	23,052	0.03%
2021/01/18	4	39.08	0	0.00	39.00	4	22,831	0.02%
2021/01/15	16	41.97	19	41.37	41.00	-3	22,491	-0.01%
2021/01/14	18	43.94	15	44.16	43.50	3	22,488	0.01%
2021/01/13	3	42.48	2	42.50	41.70	1	21,737	0.00%
2021/01/12	18	44.16	47	42.81	42.85	-29	21,315	-0.14%
2021/01/11	51	41.23	3	41.17	42.65	48	20,131	0.24%
2021/01/08	20	41.95	17	41.78	40.55	3	19,633	0.02%
2021/01/07	3	40.40	10	39.20	39.80	-7	18,574	-0.04%
2021/01/05	0	0.00	13	40.03	40.35	-13	18,040	-0.07%
2021/01/04	42	40.24	33	40.41	40.75	9	17,867	0.05%
2020/12/31	1	38.45	36	38.10	38.15	-35	17,309	-0.20%
2020/12/30	7	38.49	13	38.35	38.35	-6	17,109	-0.04%
2020/12/29	53	38.63	14	37.36	38.25	39	16,723	0.23%
2020/12/28	28	36.22	23	35.75	36.00	5	15,251	0.03%
2020/12/25	17	36.54	19	36.60	36.65	-2	14,758	-0.01%
2020/12/24	19	35.73	22	35.52	36.25	-3	14,288	-0.02%
2020/12/23	15	33.90	3	34.13	36.05	12	13,292	0.09%
2020/12/22	43	33.89	22	34.21	32.80	21	12,574	0.17%
2020/12/21	33	33.89	24	33.23	33.55	9	11,724	0.08%
2020/12/18	5	32.97	14	32.31	33.25	-9	10,285	-0.09%
2020/12/17	19	29.57	35	29.62	30.25	-16	9,150	-0.17%
2020/12/16	5	26.74	23	27.18	27.50	-18	8,098	-0.22%
2020/12/15	8	26.41	7	25.43	25.00	1	7,823	0.01%
2020/12/14	1	26.10	0	0.00	26.25	1	7,915	0.01%
2020/12/11	10	25.68	5	25.60	25.85	5	7,962	0.06%
2020/12/10	0	0.00	12	26.92	26.75	-12	7,917	-0.15%
2020/12/09	0	0.00	2	27.00	26.85	-2	8,019	-0.02%
2020/12/08	1	26.80	9	26.56	26.90	-8	8,289	-0.10%
2020/12/07	5	26.48	9	26.44	26.10	-4	8,353	-0.05%
2020/12/04	12	26.96	0	0.00	27.05	12	8,439	0.14%
2020/12/03	1	26.80	4	27.03	27.00	-3	8,639	-0.03%
2020/12/02	7	26.34	8	26.42	26.10	-1	9,256	-0.01%
2020/12/01	0	0.00	6	25.68	25.75	-6	9,645	-0.06%
2020/11/27	0	0.00	2	25.15	25.25	-2	11,261	-0.02%
2020/11/25	5	24.88	0	0.00	24.80	5	11,619	0.04%
2020/11/24	3	25.20	2	25.40	24.65	1	11,937	0.01%
2020/11/23	1	24.90	1	24.90	25.15	0	12,474	0.00%
2020/11/20	1	24.75	1	24.60	24.80	0	12,444	0.00%
2020/11/17	1	24.00	1	24.15	23.95	0	12,564	0.00%
2020/11/16	1	24.00	0	0.00	24.20	1	12,779	0.01%
2020/11/12	2.1	24.00	0	0.00	23.80	2.1	13,343	0.02%
2020/11/11	0	0.00	1	24.00	24.10	-1	13,334	-0.01%
2020/11/10	0	0.00	2	23.90	23.65	-2	13,338	-0.01%
2020/11/09	1	23.50	0	0.00	23.60	1	13,353	0.01%
2020/11/06	0	0.00	1	23.35	23.20	-1	13,380	-0.01%
2020/11/05	1	23.10	0	0.00	23.05	1	13,431	0.01%
2020/11/04	0	0.00	1	23.30	23.35	-1	13,422	-0.01%
2020/11/03	1	23.10	0	0.00	23.25	1	13,424	0.01%
2020/11/02	2	22.78	0	0.00	22.70	2	13,424	0.01%
2020/10/27	1	23.45	1	24.05	23.45	0	13,326	0.00%
2020/10/26	2	23.95	0	0.00	23.65	2	13,214	0.02%
2020/10/23	1	24.10	0	0.00	24.00	1	13,074	0.01%
2020/10/22	7	24.82	0	0.00	24.25	7	12,983	0.05%
2020/10/21	6	25.83	77.1	25.57	26.55	-71.1	12,328	-0.58%
2020/10/20	19	24.10	0	0.00	24.15	19	11,968	0.16%
2020/10/19	1	23.85	0	0.00	23.85	1	11,935	0.01%
2020/10/14	30	23.95	0	0.00	24.40	30	11,897	0.25%
2020/10/13	24	25.03	35	23.67	23.95	-11	11,794	-0.09%
2020/10/12	10	25.48	5	25.84	25.35	5	11,516	0.04%
2020/10/08	1	25.25	0	0.00	25.30	1	11,438	0.01%
2020/10/07	5	25.30	0	0.00	25.50	5	11,380	0.04%
2020/10/06	15	25.45	3	25.35	25.15	12	11,320	0.11%
2020/09/30	1	24.45	20	24.29	24.75	-19	11,203	-0.17%
2020/09/29	23	24.02	1	24.25	23.80	22	11,248	0.20%
2020/09/28	0	0.00	20	24.65	24.50	-20	11,260	-0.18%
2020/09/25	20	24.20	0	0.00	23.55	20	11,270	0.18%
2020/09/24	2	24.48	1	24.60	24.40	1	11,254	0.01%
2020/09/23	1	25.60	20	25.59	25.10	-19	11,214	-0.17%
2020/09/22	19	25.08	0	0.00	24.70	19	11,382	0.17%
2020/09/21	4	25.16	0	0.00	25.30	4	11,615	0.03%
2020/09/18	2	25.70	0.1	25.75	25.80	1.9	11,586	0.02%
2020/09/17	0	0.00	9	25.94	26.20	-9	11,488	-0.08%
2020/09/16	4	25.15	46	25.22	25.05	-42	11,234	-0.37%
2020/09/15	30	24.85	20	25.23	24.60	10	11,118	0.09%
2020/09/14	20	24.80	0	0.00	24.80	20	11,016	0.18%
2020/09/11	4	25.19	5	24.95	25.00	-1	10,845	-0.01%
2020/09/10	1	26.50	1	26.75	26.75	0	10,497	0.00%
2020/09/09	9	26.27	17	26.97	26.85	-8	10,275	-0.08%
2020/09/08	17	26.92	19	26.93	26.80	-2	10,047	-0.02%
2020/09/07	1	27.75	5	27.41	26.55	-4	9,623	-0.04%
2020/09/04	29	26.78	43.1	26.74	26.50	-14.1	8,815	-0.16%
2020/09/03	51.2	26.39	76	26.64	27.05	-24.8	8,244	-0.30%
2020/09/02	26	24.76	6	24.30	24.90	20	7,000	0.29%
2020/09/01	1	22.40	2	22.75	22.65	-1	6,496	-0.02%
2020/08/31	2	22.58	4	22.33	22.45	-2	6,234	-0.03%
2020/08/28	12	21.56	5	21.84	21.90	7	6,041	0.12%
2020/08/27	9	21.28	16	21.50	21.90	-7	5,673	-0.12%
2020/08/26	10	20.18	2	20.20	19.95	8	5,067	0.16%
2020/08/25	1	20.10	1	20.35	20.20	0	5,032	0.00%
2020/08/24	0	0.00	8	19.89	19.85	-8	4,915	-0.16%
2020/08/21	1	19.40	0	0.00	19.55	1	4,886	0.02%
2020/08/20	12	19.62	0	0.00	18.85	12	4,963	0.24%
2020/08/19	3	20.80	9	20.68	20.90	-6	4,736	-0.13%
2020/08/18	0	0.00	16	19.07	19.80	-16	4,266	-0.38%
2020/08/17	1	18.80	0	0.00	18.80	1	4,145	0.02%
2020/08/14	0	0.00	2	18.85	18.75	-2	4,257	-0.05%
2020/08/13	0	0.00	1	18.15	18.10	-1	4,284	-0.02%
2020/08/12	3	18.48	0	0.00	18.70	3	4,213	0.07%
2020/08/06	2	18.03	4	18.11	17.90	-2	4,075	-0.05%
2020/08/03	0	0.00	1	17.70	17.80	-1	4,062	-0.02%
2020/07/28	4	16.76	0	0.00	16.55	4	4,115	0.10%
2020/07/24	2	17.45	0	0.00	17.45	2	4,293	0.05%
2020/07/22	0	0.00	16	18.31	18.05	-16	4,288	-0.37%
2020/07/20	1	17.45	1	17.40	17.45	0	4,313	0.00%
2020/07/13	3	17.95	1	17.95	17.95	2	4,277	0.05%
2020/07/10	14	17.81	1	17.90	17.60	13	4,264	0.30%
2020/07/09	2	18.48	0	0.00	18.45	2	4,237	0.05%
2020/07/08	1	18.75	4	19.00	18.70	-3	4,216	-0.07%
2020/07/07	7	18.31	0	0.00	18.05	7	4,145	0.17%
2020/07/06	2	18.98	3	18.95	18.80	-1	4,142	-0.02%
2020/07/03	0	0.00	5	19.50	19.20	-5	4,183	-0.12%
2020/07/02	0	0.00	10	19.00	18.60	-10	4,055	-0.25%
2020/07/01	24	19.09	18	18.78	18.65	6	3,990	0.15%
2020/06/30	13	18.43	4	17.65	18.60	9	3,672	0.25%
2020/06/29	2	16.85	6	16.84	16.95	-4	3,300	-0.12%
2020/06/22	2	16.23	0	0.00	16.15	2	3,210	0.06%
2020/06/15	3	15.97	0	0.00	15.85	3	3,309	0.09%
2020/06/12	4	16.10	5	16.35	16.25	-1	3,320	-0.03%
2020/06/11	1	16.95	0	0.00	16.70	1	3,389	0.03%
2020/06/10	0	0.00	3	17.33	17.45	-3	3,377	-0.09%
2020/06/09	1	16.85	0	0.00	16.70	1	3,350	0.03%
2020/06/08	1	17.35	1	17.35	17.05	0	3,396	0.00%
2020/06/05	5	17.00	0	0.00	17.05	5	3,375	0.15%
2020/06/04	0	0.00	1	17.10	17.00	-1	3,470	-0.03%
2020/06/01	1	16.50	1	16.60	16.55	0	3,382	0.00%
2020/05/28	1	16.50	0	0.00	16.20	1	3,425	0.03%
2020/05/27	0	0.00	3	16.63	16.75	-3	3,387	-0.09%
2020/05/26	0	0.00	3	16.05	15.95	-3	3,206	-0.09%
2020/05/25	1	15.70	0	0.00	16.05	1	3,187	0.03%
2020/05/21	4	16.68	6	16.77	16.65	-2	3,123	-0.06%
2020/05/20	0	0.00	6	15.88	16.15	-6	2,953	-0.20%
2020/05/18	1	14.80	1	14.95	14.75	0	2,856	0.00%
2020/05/14	2	15.30	4	15.40	15.10	-2	2,851	-0.07%
2020/05/11	0	0.00	2	16.03	16.10	-2	2,905	-0.07%
2020/05/08	7	16.06	1	16.10	15.80	6	2,869	0.21%
2020/05/06	0	0.00	5	15.79	15.70	-5	2,807	-0.18%
2020/05/04	0	0.00	1	15.45	15.45	-1	2,765	-0.04%
2020/04/30	5	15.90	8	15.79	15.80	-3	2,776	-0.11%
2020/04/29	1	15.70	5	15.62	15.85	-4	2,673	-0.15%
2020/04/28	0	0.00	8	14.29	14.45	-8	2,607	-0.31%
2020/04/27	4	14.20	1	14.20	14.15	3	2,624	0.11%
2020/04/24	7	14.13	5	14.02	14.15	2	2,632	0.08%
2020/04/23	0	0.00	1	13.60	13.65	-1	2,656	-0.04%
2020/04/22	4	13.23	2	13.25	13.25	2	2,648	0.08%
2020/04/21	1	13.25	0	0.00	13.10	1	2,655	0.04%
2020/04/20	4	13.76	0	0.00	13.80	4	2,647	0.15%
2020/04/17	8	14.42	1	14.50	13.70	7	2,645	0.26%
2020/04/16	1	14.00	0	0.00	14.10	1	2,579	0.04%
2020/04/15	1	13.95	0	0.00	14.10	1	2,565	0.04%
2020/04/14	1	14.00	1	14.15	14.10	0	2,568	0.00%
2020/04/13	1	13.85	0	0.00	14.00	1	2,557	0.04%
2020/04/10	0	0.00	6	13.90	14.00	-6	2,550	-0.24%
2020/04/09	3	14.40	10	13.97	13.85	-7	2,617	-0.27%
2020/04/08	4	13.75	5	14.22	14.30	-1	2,552	-0.04%
2020/03/30	0	0.00	5	12.30	12.45	-5	2,448	-0.20%
2020/03/26	0	0.00	1	12.30	12.50	-1	2,420	-0.04%
2020/03/24	1	12.20	5	12.24	12.25	-4	2,414	-0.17%
2020/03/23	0	0.00	2	11.60	11.70	-2	2,498	-0.08%
2020/03/20	0	0.00	1	12.05	12.00	-1	2,506	-0.04%
2020/03/19	1	11.45	25	10.90	11.15	-24	2,494	-0.96%
2020/03/18	5	11.15	15	11.47	11.60	-10	2,404	-0.42%
2020/03/17	2	11.00	4	11.13	11.15	-2	2,353	-0.08%
2020/03/16	0	0.00	14	11.32	11.15	-14	2,229	-0.63%
2020/03/13	10	12.30	0	0.00	12.30	10	2,162	0.46%
2020/03/12	12	13.74	0	0.00	13.65	12	2,133	0.56%
2020/03/10	15	15.15	0	0.00	15.50	15	2,095	0.72%
2020/03/09	2	15.53	0	0.00	15.40	2	1,976	0.10%
2020/03/06	2	16.40	0	0.00	16.30	2	1,965	0.10%
2020/03/04	0	0.00	1	16.60	16.60	-1	1,946	-0.05%
2020/03/03	20	16.49	2	16.65	16.70	18	1,944	0.93%
2020/03/02	1	15.00	1	15.75	15.75	0	1,904	0.00%
2020/02/27	1	15.60	10	15.60	15.60	-9	2,040	-0.44%
2020/02/26	1	16.10	0	0.00	16.15	1	2,030	0.05%
2020/02/21	3	16.80	0	0.00	16.60	3	2,025	0.15%
2020/02/18	1	16.70	9	16.75	16.70	-8	2,026	-0.39%
2020/02/17	2	16.60	0	0.00	16.55	2	2,052	0.10%
2020/02/14	8	17.20	1	17.50	16.95	7	2,048	0.34%
2020/02/13	3	16.72	15	16.88	16.90	-12	1,994	-0.60%
2020/02/12	1	16.50	6	16.48	16.45	-5	2,017	-0.25%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/10	2	15.95	11	16.00	16.00	-9	2,042	-0.44%
2020/02/07	1	16.35	0	0.00	16.25	1	2,085	0.05%
2020/02/06	0	0.00	10	16.85	16.75	-10	2,075	-0.48%
2020/02/05	1	16.35	0	0.00	16.20	1	2,033	0.05%
2020/02/04	1	16.40	0	0.00	16.40	1	2,038	0.05%
2020/02/03	12	15.75	10	15.75	15.80	2	2,016	0.10%
2020/01/31	2	17.35	0	0.00	17.15	2	1,975	0.10%
2020/01/17	2	19.63	11	19.76	19.70	-9	1,923	-0.47%
2020/01/16	9	19.13	5	19.15	19.10	4	1,832	0.22%
2020/01/15	7	19.17	3	19.37	19.15	4	1,936	0.21%
2020/01/14	1	19.15	0	0.00	19.05	1	1,929	0.05%
2020/01/13	2	19.08	0	0.00	19.10	2	1,921	0.10%
2020/01/08	2	19.10	0	0.00	19.00	2	1,974	0.10%
2020/01/07	11	19.20	1	19.30	19.20	10	2,007	0.50%
2020/01/06	7	19.86	0	0.00	19.60	7	2,002	0.35%
2020/01/03	20	20.31	2	20.10	20.25	18	2,010	0.90%
2020/01/02	0	0.00	1	20.40	20.45	-1	1,951	-0.05%
2019/12/31	1	20.40	0	0.00	20.20	1	1,940	0.05%
2019/12/30	0	0.00	8	20.10	20.15	-8	1,901	-0.42%
2019/12/27	0	0.00	1	20.20	20.15	-1	1,908	-0.05%
2019/12/23	0	0.00	1	20.20	19.75	-1	1,992	-0.05%
2019/12/18	12	20.37	13	20.51	20.45	-1	2,031	-0.05%
2019/12/17	1	19.80	6	19.88	19.90	-5	2,018	-0.25%
2019/12/09	0	0.00	4	19.60	19.55	-4	2,147	-0.19%
2019/12/06	0	0.00	4	19.70	19.45	-4	2,192	-0.18%
2019/12/04	3	18.95	0	0.00	19.05	3	2,646	0.11%
2019/12/03	7	19.12	0	0.00	19.05	7	2,790	0.25%
2019/11/29	2	19.50	0	0.00	19.35	2	2,885	0.07%
2019/11/27	0	0.00	2	20.15	20.00	-2	2,957	-0.07%
2019/11/26	8	20.26	11	20.43	20.10	-3	2,957	-0.10%
2019/11/21	1	19.15	1	19.10	19.20	0	2,954	0.00%
2019/11/20	1	19.30	1	19.30	19.30	0	2,994	0.00%
2019/11/19	1	19.60	0	0.00	19.45	1	3,052	0.03%
2019/11/18	0	0.00	3	19.55	19.70	-3	3,147	-0.10%
2019/11/15	0	0.00	2	19.30	19.10	-2	3,213	-0.06%
2019/11/14	5	19.27	0	0.00	19.10	5	3,300	0.15%
2019/11/13	0	0.00	1	19.90	19.80	-1	3,370	-0.03%
2019/11/12	3	19.90	0	0.00	20.00	3	3,463	0.09%
2019/11/11	12	19.98	0	0.00	19.95	12	3,625	0.33%
2019/11/08	1	20.90	2	21.10	20.90	-1	3,779	-0.03%
2019/11/06	0	0.00	11	21.01	20.90	-11	4,211	-0.26%
2019/11/01	6	20.15	0	0.00	20.15	6	4,472	0.13%
2019/10/29	1	20.70	5	20.65	20.70	-4	4,846	-0.08%
2019/10/28	2	21.20	0	0.00	21.20	2	5,075	0.04%
2019/10/24	7	21.29	0	0.00	21.25	7	5,531	0.13%
2019/10/23	0	0.00	4	21.53	21.30	-4	6,012	-0.07%
2019/10/22	2	20.60	0	0.00	20.60	2	6,347	0.03%
2019/10/18	3	21.20	3	21.03	20.80	0	6,938	0.00%
2019/10/15	0	0.00	7	20.75	20.80	-7	7,441	-0.09%
2019/10/14	7	19.96	0	0.00	19.85	7	7,649	0.09%
2019/10/09	5	19.83	0	0.00	19.75	5	8,158	0.06%
2019/10/08	9	20.09	0	0.00	20.00	9	8,301	0.11%
2019/10/03	1	20.65	0	0.00	20.55	1	8,427	0.01%
2019/10/01	1	20.60	0	0.00	20.70	1	8,484	0.01%
2019/09/27	1	20.95	0	0.00	21.00	1	8,526	0.01%
2019/09/26	6	21.64	1	21.75	21.55	5	8,620	0.06%
2019/09/25	1	21.40	1	21.35	21.35	0	8,721	0.00%
2019/09/23	2	21.40	1	21.55	21.60	1	8,992	0.01%
2019/09/20	1	21.35	2	21.50	21.45	-1	9,075	-0.01%
2019/09/19	7	20.69	0	0.00	20.60	7	9,015	0.08%
2019/09/18	2	21.25	0	0.00	21.25	2	9,003	0.02%
2019/09/17	1	21.35	0	0.00	21.30	1	9,031	0.01%
2019/09/12	0	0.00	1	21.80	21.70	-1	9,259	-0.01%
2019/09/10	0	0.00	6	21.57	21.45	-6	9,316	-0.06%
2019/09/09	2	21.30	15	21.33	21.40	-13	9,323	-0.14%
2019/09/06	19	22.36	22	21.94	21.90	-3	9,289	-0.03%
2019/09/02	1	23.15	1	23.00	23.35	0	9,293	0.00%
2019/08/29	0	0.00	5	23.10	23.10	-5	9,461	-0.05%
2019/08/28	1	22.85	1	23.10	22.65	0	9,760	0.00%
2019/08/27	0	0.00	4	22.65	22.80	-4	9,820	-0.04%
2019/08/26	1	22.60	0	0.00	22.35	1	10,039	0.01%
2019/08/23	4	23.15	0	0.00	23.05	4	10,056	0.04%
2019/08/22	1	23.70	0	0.00	23.45	1	10,082	0.01%
2019/08/21	7	22.99	11	23.18	23.30	-4	10,069	-0.04%
2019/08/20	7	23.61	11	23.70	23.30	-4	10,023	-0.04%
2019/08/19	11	23.70	0	0.00	23.60	11	10,087	0.11%
2019/08/16	1	23.70	2	23.98	23.90	-1	10,136	-0.01%
2019/08/15	4	23.79	0	0.00	23.55	4	10,122	0.04%
2019/08/14	23	24.59	3	24.77	24.10	20	10,156	0.20%
2019/08/13	12	24.40	5	24.60	24.55	7	10,196	0.07%
2019/08/12	9	25.18	22	25.44	25.20	-13	10,248	-0.13%
2019/08/08	3	23.78	14	23.85	24.20	-11	10,145	-0.11%
2019/08/07	7	23.67	2	23.78	23.40	5	10,179	0.05%
2019/08/06	6	22.08	4	23.08	23.80	2	10,275	0.02%
2019/08/05	9	23.80	2	23.40	23.40	7	10,442	0.07%
2019/08/02	2	23.80	3	24.30	24.20	-1	10,482	-0.01%
2019/08/01	1	24.75	1	24.90	24.75	0	10,520	0.00%
2019/07/31	3	24.77	2	25.08	25.15	1	10,606	0.01%
2019/07/30	30	24.57	1	24.25	24.50	29	10,724	0.27%
2019/07/29	8	25.49	5	25.39	25.45	3	10,701	0.03%
2019/07/26	3	25.00	8	25.10	25.00	-5	10,917	-0.05%
2019/07/25	29	25.48	20	25.74	24.85	9	10,930	0.08%
2019/07/24	6	24.87	9	25.09	25.20	-3	10,584	-0.03%
2019/07/23	5	24.39	6	24.33	25.30	-1	10,457	-0.01%
2019/07/22	6	23.48	10	23.59	23.55	-4	10,439	-0.04%
2019/07/19	6	23.45	2	23.20	23.20	4	10,781	0.04%
2019/07/18	14	23.50	2	23.40	23.20	12	10,979	0.11%
2019/07/17	16	24.51	5	24.24	24.60	11	11,513	0.10%
2019/07/16	7	23.49	9	23.36	23.95	-2	11,728	-0.02%
2019/07/15	11	24.13	3	23.97	23.80	8	11,692	0.07%
2019/07/12	0	0.00	5	22.73	23.00	-5	11,601	-0.04%
2019/07/11	0	0.00	1	22.10	22.20	-1	11,660	-0.01%
2019/07/10	4	22.20	2	22.30	22.00	2	12,245	0.02%
2019/07/09	1	21.65	1	22.10	21.95	0	12,431	0.00%
2019/07/08	1	21.90	0	0.00	21.80	1	12,696	0.01%
2019/07/04	1	22.15	11	22.19	22.10	-10	13,018	-0.08%
2019/07/03	2	22.28	1	22.20	22.20	1	12,998	0.01%
2019/07/02	1	22.85	0	0.00	23.00	1	13,012	0.01%
2019/07/01	0	0.00	2	23.03	23.20	-2	12,990	-0.02%
2019/06/28	0	0.00	1	22.10	22.05	-1	13,016	-0.01%
2019/06/27	0	0.00	1	22.15	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	2	21.75	21.95	-2	13,095	-0.02%
2019/06/25	3	21.82	1	22.20	21.70	2	13,071	0.02%
2019/06/24	1	21.75	1	22.00	21.95	0	13,025	0.00%
2019/06/21	4	22.11	8	22.55	21.90	-4	12,986	-0.03%
2019/06/20	1	22.85	1	22.70	22.65	0	12,853	0.00%
2019/06/19	0	0.00	1	22.35	22.45	-1	12,779	-0.01%
2019/06/17	2	21.78	2	22.05	21.80	0	12,716	0.00%
2019/06/14	7	22.12	0	0.00	22.00	7	12,645	0.06%
2019/06/13	3	22.80	1	22.95	22.60	2	12,537	0.02%
2019/06/12	3	23.33	2	23.15	23.10	1	12,451	0.01%
2019/06/11	6	23.53	2	23.68	23.50	4	12,353	0.03%
2019/06/10	1	22.95	5	23.42	23.80	-4	12,185	-0.03%
2019/06/06	0	0.00	1	22.50	22.75	-1	11,932	-0.01%
2019/06/05	5	22.83	7	23.08	22.30	-2	11,846	-0.02%
2019/06/04	10	22.81	7	22.88	22.75	3	11,667	0.03%
2019/06/03	3	22.13	3	22.38	22.40	0	11,335	0.00%
2019/05/31	12	22.03	6	22.23	22.00	6	11,230	0.05%
2019/05/30	3	21.43	8	21.85	21.30	-5	10,963	-0.05%
2019/05/29	2	21.25	4	21.40	21.45	-2	10,887	-0.02%
2019/05/28	0	0.00	2	21.28	21.40	-2	10,807	-0.02%
2019/05/27	1	20.90	2	21.15	21.00	-1	10,773	-0.01%
2019/05/24	17	21.28	9	21.36	20.90	8	10,761	0.07%
2019/05/23	11	21.11	1	21.20	20.70	10	10,643	0.09%
2019/05/22	3	21.95	1	22.55	21.70	2	10,501	0.02%
2019/05/21	2	21.75	7	22.11	22.40	-5	10,428	-0.05%
2019/05/20	4	21.09	9	21.58	22.05	-5	10,295	-0.05%
2019/05/17	4	22.56	4	22.89	21.90	0	10,078	0.00%
2019/05/16	8	23.37	6	23.37	23.05	2	9,818	0.02%
2019/05/15	1	23.00	5	22.75	22.70	-4	9,560	-0.04%
2019/05/14	8	22.08	36	21.64	22.45	-28	9,414	-0.30%
2019/05/13	2	21.23	1	21.10	21.25	1	9,224	0.01%
2019/05/10	3	22.98	3	23.43	22.55	0	8,939	0.00%
2019/05/09	5	23.48	1	23.95	23.00	4	8,785	0.05%
2019/05/08	1	23.65	4	23.79	23.80	-3	8,596	-0.03%
2019/05/07	4	24.30	4	24.53	23.60	0	8,399	0.00%
2019/05/06	1	23.40	2	23.95	24.05	-1	8,129	-0.01%
2019/05/03	0	0.00	10	23.93	23.95	-10	7,886	-0.13%
2019/05/02	1	22.25	20	22.36	22.50	-19	7,352	-0.26%
2019/04/30	1	22.90	0	0.00	23.05	1	7,161	0.01%
2019/04/29	0	0.00	16.1	22.48	22.60	-16.1	7,013	-0.23%
2019/04/26	31	24.54	12	23.92	23.30	19	6,700	0.28%
2019/04/25	12	25.48	22	25.60	25.85	-10	6,242	-0.16%
2019/04/24	16	25.25	2	25.33	25.30	14	5,811	0.24%
2019/04/23	3	25.03	10	25.11	25.90	-7	5,533	-0.13%
2019/04/22	3	24.75	51	24.75	24.75	-48	4,816	-1.00%
2019/04/19	6	22.48	3	22.90	22.50	3	4,435	0.07%
2019/04/18	10	22.39	13	22.72	22.65	-3	4,305	-0.07%
2019/04/17	16	21.73	1	21.80	22.00	15	3,889	0.39%
2019/04/16	32	22.07	15	22.71	21.60	17	3,652	0.47%
2019/04/15	2	21.85	6	21.92	22.10	-4	3,007	-0.13%
2019/04/12	2	19.50	24	20.05	20.10	-22	2,737	-0.80%
2019/04/11	26	18.92	8	18.90	18.85	18	2,404	0.75%
2019/04/10	1	17.35	1	17.45	17.40	0	2,024	0.00%
2019/04/09	1	17.20	0	0.00	17.00	1	1,978	0.05%
2019/04/08	20	17.85	0	0.00	17.40	20	1,925	1.04%
2019/04/02	0	0.00	10	17.16	17.35	-10	1,646	-0.61%
2019/04/01	0	0.00	3	16.00	16.05	-3	1,341	-0.22%
2019/03/29	0	0.00	13	14.97	15.40	-13	1,216	-1.07%
2019/03/27	0	0.00	3	14.77	14.55	-3	1,081	-0.28%
2019/03/25	1	14.10	1	14.25	14.20	0	1,040	0.00%
2019/03/05	0	0.00	1	13.85	13.95	-1	894	-0.11%
2019/02/25	0	0.00	5	14.60	14.55	-5	863	-0.58%
2019/02/22	16	14.50	0	0.00	14.50	16	822	1.94%
2019/02/14	1	13.60	0	0.00	13.70	1	741	0.13%
2019/01/18	0	0.00	1	14.05	14.10	-1	682	-0.15%
2019/01/17	2	14.20	0	0.00	14.00	2	682	0.29%
2019/01/15	0	0.00	5	14.45	14.55	-5	623	-0.80%
2019/01/14	0	0.00	43	14.70	14.50	-43	596	-7.20%
2019/01/11	0	0.00	11	14.05	14.20	-11	523	-2.10%
2019/01/10	0	0.00	166	13.82	14.05	-166	464	-35.72%	大賣/鉅額交易
2018/12/17	0	0.00	1	12.70	12.75	-1	361	-0.28%
2018/12/06	0	0.00	4	12.05	11.90	-4	336	-1.19%
2018/11/30	0	0.00	1	12.35	12.30	-1	330	-0.30%
2018/11/20	0	0.00	2	11.90	12.00	-2	348	-0.57%
2018/09/10	1	10.90	0	0.00	10.90	1	485	0.21%
2018/09/03	0	0.00	10	12.05	12.05	-10	486	-2.06%
2018/08/30	10	12.20	0	0.00	12.05	10	487	2.05%
2018/08/27	0	0.00	1	12.10	12.20	-1	491	-0.20%
2018/08/23	1	12.00	0	0.00	12.05	1	504	0.20%
2018/08/21	1	12.00	0	0.00	11.95	1	509	0.20%
2018/08/20	0	0.00	1	12.05	11.95	-1	517	-0.19%
2018/08/17	1	12.20	0	0.00	12.15	1	513	0.19%
2018/08/10	2	12.90	1	12.95	12.90	1	497	0.20%
2018/08/07	19	12.98	0	0.00	12.85	19	474	4.00%
2018/08/06	8	13.05	0	0.00	13.05	8	462	1.73%
2018/08/03	1	13.00	0	0.00	13.10	1	464	0.22%
2018/08/02	6	13.05	0	0.00	13.00	6	467	1.28%
2018/08/01	2	13.08	0	0.00	13.10	2	464	0.43%
2018/07/23	1	13.15	0	0.00	13.20	1	439	0.23%
2018/07/20	0	0.00	2	13.25	13.30	-2	438	-0.46%
2018/07/18	1	13.25	0	0.00	13.40	1	431	0.23%
2018/07/04	1	13.60	0	0.00	13.65	1	423	0.24%
2018/07/03	2	13.65	0	0.00	13.55	2	421	0.47%
2018/07/02	1	14.00	0	0.00	13.85	1	418	0.24%
2018/06/29	0	0.00	3	14.20	14.10	-3	417	-0.72%
2018/06/28	0	0.00	3	14.15	14.00	-3	410	-0.73%
2018/06/25	0	0.00	0.1	13.90	13.95	-0.1	423	-0.02%
2018/06/21	0	0.00	8	14.17	14.20	-8	422	-1.89%
2018/06/11	24	14.00	0	0.00	13.95	24	408	5.87%
2018/06/08	5	14.05	0	0.00	13.95	5	409	1.22%
2018/06/07	8	14.05	0	0.00	14.05	8	414	1.93%
2018/06/06	0	0.00	2	14.15	14.20	-2	510	-0.39%
2018/06/04	55	14.43	1	14.45	14.50	54	510	10.58%
2018/06/01	1	14.15	1	14.15	14.10	0	478	0.00%
2018/05/30	0	0.00	1	13.65	13.65	-1	464	-0.22%
2018/05/29	0	0.00	90	13.81	13.80	-90	466	-19.28%
2018/05/28	0	0.00	30	13.65	13.80	-30	482	-6.22%
2018/05/25	71	13.39	0	0.00	13.40	71	475	14.94%
2018/05/16	10	13.15	0	0.00	13.15	10	492	2.03%
2018/05/10	0	0.00	20	13.70	13.35	-20	526	-3.80%
2018/05/04	0	0.00	0.1	13.20	13.30	-0.1	576	-0.01%
2018/04/30	1	13.15	10	13.15	13.15	-9	601	-1.50%
2018/04/27	1	13.20	0	0.00	13.15	1	608	0.16%
2018/04/26	1	13.45	0	0.00	13.15	1	621	0.16%
2018/04/20	0	0.00	1	13.70	13.75	-1	703	-0.14%
2018/04/09	1	13.80	0	0.00	13.75	1	921	0.11%
2018/03/30	1	14.00	0	0.00	13.95	1	924	0.11%
2018/03/29	1	14.10	0	0.00	14.10	1	928	0.11%
2018/03/28	1	14.10	0	0.00	14.05	1	935	0.11%
2018/03/27	1	14.30	0	0.00	14.30	1	930	0.11%
2018/03/23	1	14.50	0	0.00	14.55	1	935	0.11%
2018/03/20	3	14.57	0	0.00	14.60	3	1,005	0.30%
2018/03/16	1	14.85	0	0.00	14.95	1	1,000	0.10%
2018/03/14	2	15.35	0	0.00	15.15	2	991	0.20%
2018/03/13	0	0.00	2	15.45	15.40	-2	991	-0.21%
2018/03/07	12	14.88	0	0.00	14.75	12	999	1.20%
2018/02/27	0	0.00	1	15.05	14.95	-1	993	-0.10%
2018/02/21	1	14.85	6	15.00	14.85	-5	1,013	-0.49%
2018/02/12	1	14.50	0	0.00	14.65	1	1,011	0.10%
2018/02/09	1	14.15	0	0.00	14.35	1	1,005	0.10%
2018/02/07	1	14.65	0	0.00	14.60	1	1,006	0.10%
2018/02/02	0	0.00	6	15.14	15.15	-6	982	-0.61%
2018/01/30	1	14.85	0	0.00	14.85	1	938	0.11%
2018/01/29	6	14.80	0	0.00	14.75	6	936	0.64%
2018/01/26	41	15.00	0	0.00	14.95	41	927	4.42%
2018/01/25	4	15.33	0	0.00	15.20	4	918	0.44%
2018/01/24	1	15.35	0	0.00	15.45	1	912	0.11%
2018/01/22	1	15.45	2	15.45	15.75	-1	906	-0.11%
2018/01/19	2	15.75	1	15.55	15.45	1	897	0.11%
2018/01/15	2	15.70	0	0.00	15.70	2	812	0.25%
2018/01/11	2	15.55	0	0.00	15.55	2	804	0.25%
2018/01/09	1	15.65	0	0.00	15.70	1	808	0.12%
2018/01/08	0	0.00	8	16.35	16.00	-8	829	-0.96%
2018/01/04	10	16.30	0	0.00	16.25	10	759	1.32%
2018/01/03	30	15.33	0	0.00	15.65	30	662	4.53%