合勤控 (3704)-兆豐-桃鶯券商分點個股進出

台股 » 個股 » 合勤控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合勤控

(3704)

可現股當沖

股價
41.60
漲跌
▼0.55
漲幅
-1.30%
成交量
2,733張
產業
上市通信網路類股
504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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/11/28	3	38.75	3	38.90	39.00	0	2,441	0.00%
2024/11/25	0	0.00	3	39.83	41.10	-3	2,399	-0.13%
2024/11/21	2	39.23	0	0.00	38.70	2	2,348	0.09%
2024/11/20	2	39.43	1	39.50	39.55	1	2,323	0.04%
2024/11/19	6	37.68	19	39.31	40.25	-13	2,300	-0.57%
2024/11/18	20	39.90	2	39.35	39.15	18	2,196	0.82%
2024/11/15	0	0.00	3	42.50	42.95	-3	2,116	-0.14%
2024/11/14	2	40.63	2	41.08	40.60	0	2,024	0.00%
2024/11/13	0	0.00	15	41.15	40.55	-15	2,007	-0.75%
2024/11/12	3	40.72	3	40.87	40.80	0	1,991	0.00%
2024/11/11	0	0.00	3	41.65	41.95	-3	1,963	-0.15%
2024/11/07	9	42.52	3	43.30	42.15	6	1,870	0.32%
2024/11/06	3	41.35	3	41.45	42.30	0	1,845	0.00%
2024/11/05	3	42.60	6	42.48	42.15	-3	1,831	-0.16%
2024/11/04	3	41.90	0	0.00	41.55	3	1,829	0.16%
2024/11/01	2	41.35	6	41.94	42.70	-4	1,822	-0.22%
2024/10/30	14.3	42.67	13	42.90	41.90	1.3	1,753	0.08%
2024/10/28	10	40.89	11	41.25	40.00	-1	1,428	-0.07%
2024/10/25	0	0.00	3	39.40	40.80	-3	1,313	-0.23%
2024/10/24	3	38.45	3	38.70	38.60	0	1,229	0.00%
2024/10/23	0	0.00	6	38.91	39.60	-6	1,161	-0.52%
2024/10/18	0	36.20	0	0.00	35.75	0	1,109	0.00%
2024/10/17	1	36.25	0	0.00	36.30	1	1,135	0.09%
2024/10/14	0	0.00	1	35.50	35.70	-1	1,160	-0.09%
2024/10/11	3	35.65	1	35.60	35.90	2	1,156	0.17%
2024/10/07	0	0.00	8	38.60	38.75	-8	1,133	-0.71%
2024/09/24	3	38.25	1	38.25	38.25	2	1,213	0.16%
2024/09/23	5	38.50	0	0.00	38.55	5	1,214	0.41%
2024/09/16	0	0.00	1	38.00	37.65	-1	1,219	-0.08%
2024/09/13	0	0.00	1.1	35.75	36.60	-1.1	1,213	-0.09%
2024/09/12	1	35.45	0	0.00	35.45	1	1,212	0.08%
2024/09/11	1	35.25	0	0.00	34.80	1	1,212	0.08%
2024/09/04	1	37.85	1	38.30	37.75	0	1,214	0.00%
2024/09/03	4	40.04	1	39.90	39.25	3	1,186	0.25%
2024/08/30	0	0.00	1	37.90	37.90	-1	1,110	-0.09%
2024/08/26	0	0.00	3	36.70	36.50	-3	1,144	-0.26%
2024/08/20	3	35.65	0	0.00	35.75	3	1,239	0.24%
2024/08/19	0	0.00	10	35.65	35.75	-10	1,290	-0.78%
2024/08/15	0	34.07	0	0.00	33.95	0	1,417	0.00%
2024/08/14	0	34.15	0	0.00	34.20	0	1,487	0.00%
2024/08/08	1	33.85	0	0.00	33.50	1	1,576	0.06%
2024/08/07	0	33.40	1	33.95	34.65	-1	1,575	-0.06%
2024/08/06	1	31.50	5	31.45	31.55	-4	1,583	-0.25%
2024/08/05	5	33.20	0	0.00	33.15	5	1,562	0.32%
2024/08/02	0	36.85	0	0.00	36.80	0	1,553	0.00%
2024/08/01	0	0.00	2	37.10	37.10	-2	1,608	-0.12%
2024/07/31	0	36.55	1	36.60	36.45	-1	1,623	-0.06%
2024/07/30	0	35.50	0	0.00	36.50	0	1,647	0.00%
2024/07/29	1	36.00	0	0.00	36.00	1	1,652	0.06%
2024/07/26	0	36.30	0	0.00	36.95	0	1,659	0.00%
2024/07/23	0	37.35	0	0.00	37.10	0	1,679	0.00%
2024/07/19	1	39.05	0	0.00	39.05	1	1,665	0.06%
2024/07/18	0	40.20	1	39.90	40.05	-1	1,658	-0.06%
2024/07/17	2	40.52	1	41.10	40.35	1	1,636	0.06%
2024/07/15	0	0.00	2	39.40	39.45	-2	1,648	-0.12%
2024/07/12	0	40.00	0	0.00	39.85	0	1,679	0.00%
2024/07/11	2	40.30	0	0.00	40.00	2	1,714	0.12%
2024/07/08	0	39.95	0	0.00	40.15	0	1,791	0.00%
2024/07/04	2	41.20	0	0.00	41.20	2	1,863	0.11%
2024/07/03	0	0.00	1	41.05	41.35	-1	1,871	-0.05%
2024/07/02	1	40.70	1.5	41.35	40.60	-0.5	1,897	-0.03%
2024/07/01	0	40.05	0	0.00	39.90	0	1,913	0.00%
2024/06/28	0	40.10	0	0.00	39.90	0	1,939	0.00%
2024/06/26	0	40.10	0	0.00	39.90	0	2,203	0.00%
2024/06/25	0	39.35	0	0.00	39.95	0	2,432	0.00%
2024/06/24	0	40.00	0	0.00	39.80	0	2,604	0.00%
2024/06/21	1	40.55	0	0.00	40.45	1	2,711	0.04%
2024/06/20	0.5	40.40	0	0.00	40.45	0.5	2,855	0.02%
2024/05/30	0	0.00	2	41.95	41.95	-2	4,079	-0.05%
2024/05/20	0	0.00	3	41.60	41.20	-3	3,973	-0.08%
2024/05/10	0	0.00	1	39.20	39.25	-1	4,118	-0.02%
2024/05/09	0	0.00	1	39.25	39.10	-1	4,131	-0.02%
2024/05/07	3	39.95	0	0.00	39.70	3	4,123	0.07%
2024/05/06	2	40.63	0	0.00	40.60	2	4,068	0.05%
2024/05/02	0	0.00	3	41.60	41.35	-3	4,047	-0.07%
2024/04/30	3	41.50	6	41.63	41.50	-3	4,050	-0.07%
2024/04/29	6	41.33	0	0.00	41.45	6	4,059	0.15%
2024/04/26	0	41.03	20	40.95	40.95	-20	4,057	-0.49%
2024/04/23	20	41.55	0	0.00	41.70	20	4,040	0.49%
2024/04/22	0	0.00	1	41.30	41.05	-1	4,046	-0.02%
2024/04/19	3	41.72	1	42.15	41.60	2	4,028	0.05%
2024/04/17	1	43.00	2	43.08	43.25	-1	3,999	-0.02%
2024/04/16	1	44.30	10	44.45	43.30	-9	3,978	-0.23%
2024/04/15	2	45.60	2	45.60	45.00	0	3,975	0.00%
2024/04/12	1	45.75	4	45.66	46.05	-3	3,967	-0.08%
2024/04/11	1	46.05	0	0.00	45.80	1	3,955	0.03%
2024/04/10	1	47.05	9	46.90	46.60	-8	3,956	-0.20%
2024/04/09	1	47.20	0	0.00	47.15	1	3,942	0.03%
2024/04/08	12	47.93	2	47.95	47.60	10	3,932	0.25%
2024/04/03	0	0.00	6	47.57	47.60	-6	3,890	-0.15%
2024/04/02	3	46.60	0	0.00	46.70	3	3,867	0.08%
2024/04/01	11	47.14	1	47.45	47.00	10	3,867	0.26%
2024/03/29	12	47.28	0	0.00	46.65	12	3,756	0.32%
2024/03/28	0	0.00	5	49.74	48.00	-5	3,645	-0.14%
2024/03/27	4	46.23	14	47.86	49.35	-10	3,444	-0.29%
2024/03/26	16	47.25	1	47.90	46.05	15	3,353	0.45%
2024/03/25	14	48.91	1	47.95	47.60	13	3,316	0.39%
2024/03/22	17	50.33	17	51.15	49.70	0	3,287	0.00%
2024/03/21	9	50.40	17	50.28	50.10	-8	3,078	-0.26%
2024/03/20	5	48.67	3	49.38	48.05	2	2,792	0.07%
2024/03/19	3	47.05	3.1	47.10	47.45	-0.1	2,750	-0.01%
2024/03/18	2	46.88	3	47.30	47.65	-1	2,876	-0.03%
2024/03/15	1	47.30	1	47.85	47.30	0	2,880	0.00%
2024/03/14	3	48.55	3	48.70	47.70	0	2,908	0.00%
2024/03/13	0.1	46.50	2	47.20	48.00	-1.9	2,830	-0.07%
2024/03/12	0	0.00	1	45.45	46.70	-1	2,769	-0.04%
2024/03/08	0	0.00	1	44.50	44.45	-1	2,836	-0.04%
2024/03/07	4	44.98	1	45.15	44.80	3	2,953	0.10%
2024/02/27	6	45.13	9	45.65	45.10	-3	3,904	-0.08%
2024/02/26	3	46.25	0	0.00	46.25	3	3,920	0.08%
2024/02/21	5	46.73	2	46.95	46.50	3	4,000	0.07%
2024/02/19	2	46.35	2	46.75	47.00	0	3,987	0.00%
2024/02/16	9	43.73	3	43.92	44.70	6	3,988	0.15%
2024/02/01	1	47.40	1	47.05	47.10	0	4,120	0.00%
2024/01/31	2	47.95	1	47.90	47.75	1	4,120	0.02%
2024/01/30	2	48.40	3	49.02	48.50	-1	4,274	-0.02%
2024/01/29	1	48.25	0	0.00	48.90	1	4,398	0.02%
2024/01/24	3	49.48	1.2	49.68	49.25	1.8	5,089	0.04%
2024/01/22	1	49.40	0	0.00	49.40	1	5,630	0.02%
2024/01/18	2	48.05	2	48.25	48.10	0	6,275	0.00%
2024/01/17	1	48.65	0	0.00	48.75	1	6,878	0.01%
2024/01/15	0	0.00	1	48.65	49.00	-1	7,196	-0.01%
2024/01/12	2	48.45	0	0.00	48.00	2	7,356	0.03%
2024/01/11	0.2	48.55	1	48.95	48.90	-0.8	7,666	-0.01%
2024/01/10	1	48.20	1	48.15	47.80	0	7,894	0.00%
2024/01/09	4	48.70	3	48.93	48.25	1	8,045	0.01%
2024/01/08	2	48.88	2	49.43	49.00	0	8,052	0.00%
2024/01/05	2	49.33	1	49.60	49.30	1	8,073	0.01%
2023/12/29	0	0.00	2	50.70	50.80	-2	8,197	-0.02%
2023/12/25	4	50.40	0	0.00	50.30	4	8,371	0.05%
2023/12/22	0	0.00	1	51.00	50.50	-1	8,438	-0.01%
2023/12/21	3	50.43	2	50.70	50.50	1	8,439	0.01%
2023/12/20	2	52.40	7	52.54	52.00	-5	8,398	-0.06%
2023/12/19	8	51.08	2	50.90	50.90	6	8,363	0.07%
2023/12/18	4	54.03	5	54.60	52.70	-1	8,309	-0.01%
2023/12/15	2	53.80	2	54.70	53.10	0	8,299	0.00%
2023/12/14	2	53.80	6	54.87	54.50	-4	8,327	-0.05%
2023/12/13	10	54.66	8	54.53	54.50	2	8,395	0.02%
2023/12/11	5	52.26	9	53.38	53.50	-4	8,671	-0.05%
2023/12/08	7	51.81	0	0.00	51.80	7	8,948	0.08%
2023/12/07	0	0.00	1	53.40	51.90	-1	9,357	-0.01%
2023/12/06	1	52.80	0.3	54.00	52.80	0.7	9,495	0.01%
2023/12/05	0.3	52.80	0	0.00	53.50	0.3	9,723	0.00%
2023/12/04	2	54.30	5	54.80	54.00	-3	10,200	-0.03%
2023/12/01	12	54.67	10	55.28	53.90	2	10,257	0.02%
2023/11/30	2	54.40	21	55.62	56.00	-19	10,021	-0.19%
2023/11/29	9	53.54	47	53.23	54.10	-38	9,771	-0.39%
2023/11/27	9	52.60	3	51.90	51.60	6	9,608	0.06%
2023/11/24	9	52.60	34	50.17	52.40	-25	9,529	-0.26%
2023/11/22	2	50.60	0	0.00	50.90	2	9,409	0.02%
2023/11/20	1	50.30	1	50.50	50.90	0	9,467	0.00%
2023/11/15	13	50.84	1	50.20	49.75	12	9,636	0.12%
2023/11/13	0	0.00	1	49.25	49.05	-1	9,868	-0.01%
2023/11/10	31	49.59	0	0.00	49.00	31	9,861	0.31%
2023/11/09	10	49.96	1	50.30	49.65	9	9,814	0.09%
2023/11/08	1	51.90	10	52.00	51.90	-9	9,719	-0.09%
2023/11/07	22	52.07	2	52.20	51.80	20	9,737	0.21%
2023/11/06	2	55.15	4	53.70	53.50	-2	9,628	-0.02%
2023/11/03	0	0.00	1	54.20	54.20	-1	9,586	-0.01%
2023/11/02	32	55.69	30	54.10	54.50	2	9,547	0.02%
2023/11/01	15	55.09	14	54.54	53.60	1	9,320	0.01%
2023/10/31	5	55.48	6	55.37	54.60	-1	9,116	-0.01%
2023/10/30	3	54.67	3	54.63	54.50	0	8,906	0.00%
2023/10/27	11	54.53	14	54.28	54.20	-3	8,926	-0.03%
2023/10/26	6	52.62	2	52.70	53.20	4	8,793	0.05%
2023/10/25	3	54.13	7	54.29	53.80	-4	8,600	-0.05%
2023/10/24	3	52.23	4	52.60	52.30	-1	8,070	-0.01%
2023/10/20	4	50.70	2	51.00	51.10	2	7,969	0.03%
2023/10/19	4	50.60	16	51.41	51.70	-12	7,973	-0.15%
2023/10/18	12	48.31	6	49.24	49.15	6	7,759	0.08%
2023/10/17	22	49.03	25	48.31	47.80	-3	7,642	-0.04%
2023/10/13	3	47.23	1	47.95	46.90	2	8,279	0.02%
2023/10/12	3	47.87	0	0.00	47.70	3	8,758	0.03%
2023/10/11	0	0.00	11	49.40	48.00	-11	9,279	-0.12%
2023/10/06	2	49.30	0	0.00	49.10	2	9,802	0.02%
2023/10/05	0	0.00	8	50.23	50.10	-8	10,094	-0.08%
2023/10/04	6	48.38	0	0.00	48.30	6	10,295	0.06%
2023/10/03	2	49.13	0	0.00	49.00	2	10,417	0.02%
2023/10/02	0	0.00	2	50.20	50.50	-2	10,622	-0.02%
2023/09/28	13	49.70	0	0.00	50.00	13	10,858	0.12%
2023/09/27	4	49.30	3	49.25	48.40	1	11,149	0.01%
2023/09/25	1	50.60	0	0.00	50.70	1	12,374	0.01%
2023/09/22	1	49.90	0	0.00	50.40	1	13,059	0.01%
2023/09/21	2	49.10	7	49.25	49.20	-5	13,266	-0.04%
2023/09/19	1	51.40	1	51.70	51.00	0	13,223	0.00%
2023/09/18	5	51.94	0	0.00	51.70	5	13,148	0.04%
2023/09/15	11	53.05	9	53.20	52.80	2	12,973	0.02%
2023/09/14	13	56.16	9	56.01	54.50	4	12,763	0.03%
2023/09/13	5	54.38	5	55.02	54.50	0	12,510	0.00%
2023/09/12	60	53.39	68	54.02	55.50	-8	12,206	-0.07%
2023/09/11	13	52.05	9	52.57	51.80	4	11,812	0.03%
2023/09/08	7	52.29	12	52.17	52.20	-5	11,697	-0.04%
2023/09/07	28	52.09	31	52.11	52.00	-3	11,481	-0.03%
2023/09/06	7	50.10	2	49.90	50.30	5	10,955	0.05%
2023/09/05	0	0.00	3	48.50	48.15	-3	10,788	-0.03%
2023/09/04	1	46.10	1	46.55	46.55	0	10,760	0.00%
2023/08/31	0	0.00	3	47.10	47.40	-3	10,798	-0.03%
2023/08/30	0	0.00	2	46.70	46.80	-2	10,810	-0.02%
2023/08/29	2	46.60	0	0.00	46.65	2	10,861	0.02%
2023/08/28	1	46.30	0	0.00	45.85	1	10,939	0.01%
2023/08/25	3	47.05	0	0.00	47.05	3	11,119	0.03%
2023/08/24	0	0.00	1	48.80	48.80	-1	11,390	-0.01%
2023/08/23	1	48.40	4	49.44	48.25	-3	11,415	-0.03%
2023/08/22	1	47.80	1	48.20	47.90	0	11,388	0.00%
2023/08/21	2	46.93	2	47.13	46.95	0	11,404	0.00%
2023/08/18	5	48.18	4	49.20	46.80	1	11,447	0.01%
2023/08/17	0	49.95	1	51.20	52.00	-1	11,238	-0.01%
2023/08/10	4	50.50	2	50.20	50.40	2	11,659	0.02%
2023/08/09	13	51.80	0	0.00	51.80	13	11,666	0.11%
2023/08/08	4	50.80	0	0.00	51.60	4	11,701	0.03%
2023/08/07	0	0.00	2	51.00	51.10	-2	11,727	-0.02%
2023/08/04	4	50.20	4	50.35	50.70	0	11,766	0.00%
2023/08/02	3	52.00	5	52.36	51.50	-2	11,735	-0.02%
2023/08/01	18	54.92	16	55.59	53.00	2	11,710	0.02%
2023/07/31	17	55.11	15	55.27	54.00	2	11,505	0.02%
2023/07/27	6	55.02	1	54.80	54.40	5	11,219	0.04%
2023/07/26	10	55.88	20	55.79	54.80	-10	11,207	-0.09%
2023/07/25	10	56.26	5	56.36	55.80	5	11,333	0.04%
2023/07/24	5	57.16	5	57.68	56.70	0	11,244	0.00%
2023/07/21	2	57.70	0	0.00	57.60	2	11,102	0.02%
2023/07/19	6	61.42	8	60.89	59.30	-2	10,975	-0.02%
2023/07/18	11	63.68	14	65.19	62.00	-3	10,892	-0.03%
2023/07/17	19	63.12	18	64.72	65.70	1	10,605	0.01%
2023/07/14	12	60.07	19	60.44	61.80	-7	10,948	-0.06%
2023/07/13	5	56.88	9	56.67	57.30	-4	10,666	-0.04%
2023/07/12	13	55.80	6	56.53	55.00	7	10,168	0.07%
2023/07/11	9	54.92	10	54.86	55.70	-1	9,857	-0.01%
2023/07/10	1	54.10	1	53.70	53.80	0	9,630	0.00%
2023/07/07	6	54.82	6	54.77	54.10	0	9,521	0.00%
2023/07/06	7	55.51	2	54.35	55.70	5	9,299	0.05%
2023/07/05	2	55.30	10	54.92	54.70	-8	9,021	-0.09%
2023/07/04	48	52.55	90	52.66	53.60	-42	8,640	-0.49%
2023/07/03	24	49.16	14.3	50.42	51.10	9.7	7,928	0.12%
2023/06/30	4	46.28	19	45.88	46.50	-15	7,340	-0.20%
2023/06/29	6	43.36	186	43.39	43.30	-180	6,640	-2.71%	大賣/鉅額交易
2023/06/27	6	40.69	4	40.46	40.35	2	6,381	0.03%
2023/06/26	0	0.00	1	41.15	41.05	-1	6,429	-0.02%
2023/06/21	17	41.69	2	41.70	41.70	15	6,468	0.23%
2023/06/20	3	41.62	0	0.00	41.40	3	6,494	0.05%
2023/06/19	26	42.64	6	42.40	42.25	20	6,502	0.31%
2023/06/16	7	42.76	35	43.05	43.00	-28	6,511	-0.43%
2023/06/15	84.2	42.64	1	42.45	42.45	83.2	6,480	1.28%
2023/06/14	63	42.09	34	42.65	42.70	29	6,485	0.45%
2023/06/13	12	41.86	12	41.88	41.55	0	6,601	0.00%
2023/06/12	20	41.88	2	41.80	41.60	18	6,607	0.27%
2023/06/09	40	41.98	10	42.14	42.10	30	6,687	0.45%
2023/06/08	2	42.20	2	41.50	41.50	0	6,758	0.00%
2023/06/07	2	42.25	2	42.30	42.30	0	6,742	0.00%
2023/06/06	3	43.10	4	42.65	42.65	-1	6,759	-0.01%
2023/06/05	5	43.43	5	43.40	43.40	0	6,761	0.00%
2023/06/02	7	43.81	32	43.47	43.05	-25	6,782	-0.37%
2023/06/01	7	43.71	5	43.52	43.55	2	6,780	0.03%
2023/05/31	24	44.84	11	44.89	44.50	13	6,732	0.19%
2023/05/30	40	44.50	42	44.84	45.20	-2	6,569	-0.03%
2023/05/29	6	43.09	48	43.40	43.85	-42	6,305	-0.67%
2023/05/26	20	42.78	9	42.88	42.20	11	6,247	0.18%
2023/05/25	43	43.49	2	43.70	43.25	41	6,220	0.66%
2023/05/24	12	43.63	43	43.37	43.85	-31	6,208	-0.50%
2023/05/23	2	43.05	0	0.00	42.85	2	6,152	0.03%
2023/05/22	1	42.15	3	42.62	42.70	-2	6,191	-0.03%
2023/05/19	21	42.60	16	42.21	41.90	5	6,263	0.08%
2023/05/18	69	43.01	61	43.12	42.95	8	6,295	0.13%
2023/05/17	11	42.78	24	42.46	42.95	-13	6,108	-0.21%
2023/05/16	2	40.90	0	0.00	41.25	2	6,065	0.03%
2023/05/15	29	40.69	3	40.80	40.80	26	6,372	0.41%
2023/05/12	0	0.00	8	41.31	41.35	-8	6,350	-0.13%
2023/05/11	7	39.41	1	41.00	39.25	6	6,319	0.09%
2023/05/10	1	39.85	1	40.50	40.40	0	6,304	0.00%
2023/05/05	6	40.75	1	40.40	40.35	5	6,243	0.08%
2023/05/03	1	41.20	0	0.00	40.70	1	6,891	0.01%
2023/05/02	2	41.18	3	41.20	41.30	-1	6,903	-0.01%
2023/04/28	16	41.18	4	41.19	41.25	12	6,910	0.17%
2023/04/27	5	39.60	0	0.00	39.65	5	6,696	0.07%
2023/04/26	2	39.05	6	39.30	39.50	-4	6,751	-0.06%
2023/04/25	4	39.40	2	39.40	39.50	2	6,822	0.03%
2023/04/21	7	41.38	2	41.40	40.20	5	7,310	0.07%
2023/04/20	2	42.70	8.8	43.86	42.85	-6.8	7,429	-0.09%
2023/04/19	26	44.98	34.1	45.28	45.40	-8.1	7,285	-0.11%
2023/04/18	3	43.90	10.9	43.54	43.90	-7.9	6,706	-0.12%
2023/04/17	0	0.00	12	39.94	39.95	-12	6,806	-0.18%
2023/04/13	0	0.00	25	39.10	39.00	-25	7,168	-0.35%
2023/04/12	0	0.00	6	38.54	38.65	-6	7,161	-0.08%
2023/04/10	0	37.40	0	0.00	37.55	0	7,145	0.00%
2023/04/07	0	37.35	0	0.00	37.15	0	7,181	0.00%
2023/03/31	0	0.00	1	37.20	37.15	-1	7,204	-0.01%
2023/03/30	1	37.15	2	37.15	37.15	-1	7,269	-0.01%
2023/03/29	9	36.69	4	36.70	36.70	5	7,380	0.07%
2023/03/28	2	37.30	0	0.00	36.55	2	7,547	0.03%
2023/03/27	2	36.85	0.6	37.40	37.35	1.4	7,572	0.02%
2023/03/24	5	37.35	1.5	37.20	37.00	3.5	7,605	0.05%
2023/03/23	1	36.60	1	36.60	36.60	0	7,621	0.00%
2023/03/22	1	36.70	0	0.00	36.70	1	7,627	0.01%
2023/03/21	1	36.85	0	0.00	36.55	1	7,630	0.01%
2023/03/17	3	37.63	0	0.00	37.55	3	7,583	0.04%
2023/03/16	23	37.78	1	38.35	37.00	22	7,551	0.29%
2023/03/15	10	39.81	2	40.63	39.60	8	7,418	0.11%
2023/03/14	6	40.06	1	39.90	39.85	5	7,401	0.07%
2023/03/13	0	0.00	4.1	40.91	41.45	-4.1	7,325	-0.06%
2023/03/10	2	40.43	2	40.60	40.40	0	7,281	0.00%
2023/03/09	2	41.25	5	41.31	41.00	-3	7,308	-0.04%
2023/03/07	3	40.90	3	41.03	41.10	0	7,709	0.00%
2023/03/06	0	0.00	1	40.55	40.55	-1	7,721	-0.01%
2023/03/03	1	39.90	0	0.00	40.10	1	7,850	0.01%
2023/03/02	1	40.05	4.6	40.14	40.20	-3.6	7,791	-0.05%
2023/03/01	0	0.00	1	39.95	39.70	-1	7,732	-0.01%
2023/02/24	1	39.65	0	0.00	39.15	1	7,673	0.01%
2023/02/23	1	39.40	2	39.43	39.55	-1	7,638	-0.01%
2023/02/22	3	38.82	3	38.92	38.90	0	7,635	0.00%
2023/02/21	3	39.68	0	0.00	39.60	3	7,611	0.04%
2023/02/20	2	40.30	10	40.40	40.40	-8	7,538	-0.11%
2023/02/17	7	40.00	7	39.80	39.80	0	7,470	0.00%
2023/02/16	2	39.90	2	40.10	40.10	0	7,411	0.00%
2023/02/15	2	39.40	3	39.65	39.60	-1	7,402	-0.01%
2023/02/14	8	39.28	0	0.00	39.20	8	7,415	0.11%
2023/02/13	3	38.95	18	39.60	39.85	-15	7,365	-0.20%
2023/02/10	2	38.50	0	0.00	38.00	2	7,052	0.03%
2023/02/09	1	38.25	1	38.55	38.55	0	7,002	0.00%
2023/02/08	5	38.61	5	38.87	38.85	0	6,908	0.00%
2023/02/07	0	0.00	9	38.31	38.50	-9	6,809	-0.13%
2023/02/06	4	37.35	1	37.65	37.45	3	6,746	0.04%
2023/02/03	4	38.54	2	38.60	38.20	2	6,678	0.03%
2023/02/02	7	39.02	7.8	39.04	38.40	-0.8	6,569	-0.01%
2023/02/01	10	38.20	4.5	38.33	38.20	5.5	6,158	0.09%
2023/01/31	0	0.00	1	36.60	36.80	-1	5,866	-0.02%
2023/01/17	1	35.15	1	35.10	35.00	0	5,750	0.00%
2023/01/16	4	35.08	24	35.23	35.00	-20	5,719	-0.35%
2023/01/13	1	36.05	0	0.00	35.80	1	5,644	0.02%
2023/01/12	1	36.30	2	36.45	36.80	-1	5,549	-0.02%
2023/01/11	12	36.78	2	36.53	36.15	10	5,374	0.19%
2023/01/10	14	38.58	36.8	38.89	39.00	-22.8	4,943	-0.46%
2023/01/09	7	36.97	1	36.55	36.70	6	4,636	0.13%
2023/01/06	15	37.37	2	37.30	36.90	13	4,523	0.29%
2023/01/05	11	37.60	3	37.77	37.85	8	4,255	0.19%
2023/01/04	2	36.05	64.1	37.17	38.15	-62.1	3,886	-1.60%
2023/01/03	5	34.45	5	34.74	34.70	0	3,545	0.00%
2022/12/30	1	33.85	36	34.70	34.90	-35	3,462	-1.01%
2022/12/29	1	33.30	2	33.60	33.70	-1	3,415	-0.03%
2022/12/28	4	33.93	2	34.30	33.35	2	3,426	0.06%
2022/12/27	2	33.90	6	34.47	34.60	-4	3,378	-0.12%
2022/12/26	0	33.90	1	34.00	33.95	-1	3,333	-0.03%
2022/12/23	4	34.04	2	34.10	33.85	2	3,324	0.06%
2022/12/22	3	34.58	2	34.73	34.65	1	3,365	0.03%
2022/12/21	8	34.09	15	34.44	34.55	-7	3,342	-0.21%
2022/12/20	1	34.10	5.9	34.25	33.75	-4.9	3,242	-0.15%
2022/12/19	4	33.80	2	34.45	32.90	2	3,099	0.06%
2022/12/16	5	33.59	23	34.11	33.75	-18	3,065	-0.59%
2022/12/15	1	33.20	1	33.80	33.25	0	3,035	0.00%
2022/12/14	0	0.00	4	33.09	33.45	-4	3,044	-0.13%
2022/12/13	19	33.21	4	33.16	32.80	15	3,015	0.50%
2022/12/12	0	31.30	1	32.45	32.55	-1	2,978	-0.03%
2022/12/09	0	0.00	1	32.10	31.80	-1	2,973	-0.03%
2022/12/08	3	31.80	0	0.00	31.80	3	2,969	0.10%
2022/12/07	5	32.03	3	32.03	31.45	2	2,955	0.07%
2022/12/06	4	32.51	4	32.50	32.35	0	2,913	0.00%
2022/12/05	2	32.85	4	32.85	33.00	-2	2,877	-0.07%
2022/12/02	12	32.84	6	33.07	32.65	6	2,848	0.21%
2022/12/01	6.4	32.67	4	32.81	32.65	2.4	2,817	0.09%
2022/11/30	15	32.71	5	32.85	32.75	10	2,764	0.36%
2022/11/29	7	34.80	6	35.12	33.85	1	2,614	0.04%
2022/11/25	1	32.30	28	33.51	33.55	-27	2,214	-1.22%
2022/11/24	2	31.98	1	32.10	31.85	1	2,037	0.05%
2022/11/21	0	0.00	2	32.10	31.90	-2	2,123	-0.09%
2022/11/18	7	31.95	4	32.11	31.50	3	2,139	0.14%
2022/11/14	0	0.00	1	32.45	32.55	-1	2,178	-0.05%
2022/11/11	0	0.00	7	32.51	32.30	-7	2,325	-0.30%
2022/11/10	9	31.41	15	31.50	31.55	-6	2,427	-0.25%
2022/11/09	8	30.74	0	0.00	30.80	8	2,382	0.34%
2022/11/08	5	29.95	0	0.00	29.95	5	2,325	0.22%
2022/10/14	2	26.50	0	0.00	26.85	2	3,419	0.06%
2022/10/13	2	25.70	2	25.65	25.40	0	3,405	0.00%
2022/10/12	4	25.98	4	26.15	25.85	0	3,423	0.00%
2022/10/11	0	26.31	0	0.00	26.05	0	3,443	0.00%
2022/09/28	15	24.22	0	0.00	24.20	15	3,449	0.43%
2022/09/26	2	27.15	2	27.15	26.20	0	3,488	0.00%
2022/09/21	1	29.45	2	29.78	29.15	-1	3,516	-0.03%
2022/09/20	5	29.51	0	0.00	29.40	5	3,510	0.14%
2022/09/12	0	0.00	48	29.46	30.05	-48	3,279	-1.46%
2022/09/08	0	0.00	4	28.45	28.65	-4	3,216	-0.12%
2022/09/05	10	27.80	0	0.00	27.40	10	3,233	0.31%
2022/08/31	0	0.00	0	28.00	28.00	0	3,307	0.00%
2022/08/29	0	0.00	5	27.40	27.25	-5	3,425	-0.15%
2022/08/25	0	0.00	1	28.55	28.55	-1	3,386	-0.03%
2022/08/24	2	28.45	0	0.00	28.45	2	3,377	0.06%
2022/08/23	5	28.70	0	0.00	28.70	5	3,354	0.15%
2022/08/22	3	28.80	0	0.00	28.80	3	3,353	0.09%
2022/08/19	5	29.50	0	29.63	29.60	5	3,326	0.15%
2022/08/11	0	0.00	8	29.20	29.15	-8	3,145	-0.25%
2022/08/09	57	29.05	10	28.90	28.60	47	3,034	1.55%
2022/08/08	15	32.19	17	31.69	31.55	-2	2,837	-0.07%
2022/08/05	16	31.13	4	31.25	31.15	12	2,609	0.46%
2022/08/04	1	31.40	12	31.27	31.35	-11	2,596	-0.42%
2022/08/03	2	30.73	1	31.45	30.70	1	2,596	0.04%
2022/08/02	10	30.93	13	31.07	31.05	-3	2,562	-0.12%
2022/08/01	9	31.09	8	31.10	30.90	1	2,503	0.04%
2022/07/29	6	30.60	7	30.96	31.05	-1	2,557	-0.04%
2022/07/28	20	31.31	5	31.36	30.80	15	2,583	0.58%
2022/07/27	0	0.00	13	31.29	31.55	-13	2,420	-0.54%
2022/07/26	7	29.98	29	30.07	29.95	-22	2,296	-0.96%
2022/07/25	1	29.30	4	29.53	30.00	-3	2,285	-0.13%
2022/07/22	4	29.26	9	29.47	29.35	-5	2,260	-0.22%
2022/07/21	4	29.19	4	29.33	29.40	0	2,289	0.00%
2022/07/20	5	29.23	30	29.37	29.30	-25	2,296	-1.09%
2022/07/19	6	28.86	5	28.95	28.80	1	2,283	0.04%
2022/07/18	1	28.50	1	28.70	28.50	0	2,348	0.00%
2022/07/13	0	0.00	2	26.55	26.15	-2	2,298	-0.09%
2022/07/12	34	26.25	12	26.04	25.65	22	2,240	0.98%
2022/07/11	0	0.00	10	26.50	26.60	-10	2,182	-0.46%
2022/07/08	4	25.80	2	25.80	26.20	2	2,181	0.09%
2022/07/07	0	0.00	3	24.35	25.25	-3	2,166	-0.14%
2022/07/05	3	23.33	0	0.00	23.70	3	2,173	0.14%
2022/07/04	10	23.95	0	0.00	23.75	10	2,140	0.47%
2022/07/01	16	24.70	2	24.50	24.00	14	2,161	0.65%
2022/06/24	1	27.90	1	27.90	27.85	0	2,138	0.00%
2022/06/23	2	27.43	2	27.65	27.30	0	2,147	0.00%
2022/06/21	4	27.55	4	27.48	27.55	0	2,197	0.00%
2022/06/20	4	26.25	4	26.20	25.85	0	2,193	0.00%
2022/06/16	2	28.45	24	27.87	27.40	-22	2,177	-1.01%
2022/06/15	1	28.30	1	28.40	27.90	0	2,170	0.00%
2022/06/14	23	27.24	6	27.29	27.70	17	2,196	0.77%
2022/06/13	16	27.31	0	0.00	27.00	16	2,219	0.72%
2022/06/08	3	29.48	9	29.19	29.40	-6	2,176	-0.28%
2022/06/06	2	27.55	0	0.00	27.70	2	2,079	0.10%
2022/06/01	0	0.00	1	27.70	27.80	-1	2,160	-0.05%
2022/05/30	4	27.55	1	27.60	27.50	3	2,215	0.14%
2022/05/27	0	0.00	2	27.10	27.00	-2	2,214	-0.09%
2022/05/26	1	27.15	0	0.00	26.85	1	2,224	0.04%
2022/05/20	1	27.25	0	0.00	27.35	1	2,421	0.04%
2022/05/19	1	26.30	0	0.00	26.65	1	2,432	0.04%
2022/05/18	4	26.88	0	0.00	26.85	4	2,496	0.16%
2022/05/17	2	26.75	0	0.00	26.80	2	2,583	0.08%
2022/05/16	1	26.55	0	0.00	26.20	1	2,621	0.04%
2022/05/12	13	25.89	0	0.00	25.35	13	2,734	0.48%
2022/05/11	4	26.89	15	26.20	26.50	-11	2,736	-0.40%
2022/05/10	1	28.75	0	0.00	28.50	1	2,712	0.04%
2022/05/09	1	28.70	0	0.00	28.60	1	2,767	0.04%
2022/05/06	2	30.73	6	30.78	30.40	-4	2,848	-0.14%
2022/05/05	0	0.00	4	30.48	30.40	-4	2,806	-0.14%
2022/05/04	0	0.00	1	29.70	29.75	-1	2,735	-0.04%
2022/05/03	2	29.55	4	29.61	29.25	-2	2,730	-0.07%
2022/04/29	5	29.25	0	0.00	28.50	5	2,722	0.18%
2022/04/28	2	28.25	0	0.00	28.30	2	2,793	0.07%
2022/04/27	2	28.05	20	28.30	27.90	-18	2,779	-0.65%
2022/04/25	1	29.15	0	0.00	29.00	1	2,756	0.04%
2022/04/22	18	30.88	23	31.09	31.10	-5	2,748	-0.18%
2022/04/21	2	30.28	7	30.21	30.30	-5	2,660	-0.19%
2022/04/13	5	29.85	0	0.00	29.85	5	2,970	0.17%
2022/04/12	6	28.67	1	28.65	29.50	5	3,033	0.16%
2022/04/08	6	31.10	3	31.42	30.35	3	3,096	0.10%
2022/04/07	3	30.73	3	30.90	30.80	0	3,211	0.00%
2022/04/01	1	30.35	1	30.45	30.55	0	3,704	0.00%
2022/03/30	2	30.55	2	30.65	30.60	0	3,839	0.00%
2022/03/28	2	29.88	1	29.95	29.80	1	3,961	0.03%
2022/03/21	2	29.45	6	29.20	29.25	-4	6,001	-0.07%
2022/03/18	0	0.00	1	29.20	29.15	-1	6,652	-0.02%
2022/03/17	0	0.00	4	29.05	29.25	-4	7,471	-0.05%
2022/03/16	6	28.85	10	28.65	28.80	-4	7,739	-0.05%
2022/03/15	2	29.50	1	29.15	29.20	1	7,791	0.01%
2022/03/08	4	29.63	0	0.00	29.60	4	8,057	0.05%
2022/03/04	1	31.55	0	0.00	31.55	1	8,787	0.01%
2022/03/03	2	32.00	0	0.00	32.00	2	9,062	0.02%
2022/02/25	2	32.10	2	32.25	31.95	0	9,310	0.00%
2022/02/24	0	0.00	1	32.15	32.00	-1	9,520	-0.01%
2022/02/23	9	33.61	9	33.98	33.55	0	9,934	0.00%
2022/02/21	7	33.78	1	33.85	33.70	6	10,033	0.06%
2022/02/18	10	33.99	5	34.06	34.20	5	10,244	0.05%
2022/02/17	6	33.75	4	34.00	33.70	2	10,601	0.02%
2022/02/16	3	33.70	6	33.65	33.65	-3	10,905	-0.03%
2022/02/15	0	0.00	11	33.28	33.20	-11	11,053	-0.10%
2022/02/11	1	32.95	1	32.95	32.95	0	11,444	0.00%
2022/02/10	0	0.00	2	33.00	33.00	-2	11,618	-0.02%
2022/02/09	2	32.50	7	32.51	32.70	-5	11,849	-0.04%
2022/02/08	6	32.13	16	32.37	32.50	-10	12,135	-0.08%
2022/02/07	0	0.00	54	30.79	31.10	-54	12,402	-0.44%
2022/01/26	15	29.15	1	29.80	29.35	14	13,043	0.11%
2022/01/25	14	29.83	14	29.20	29.15	0	13,813	0.00%
2022/01/24	2	30.15	0	0.00	30.15	2	14,080	0.01%
2022/01/21	22	30.27	7	30.66	29.80	15	14,235	0.11%
2022/01/20	30	31.43	0	0.00	31.50	30	14,716	0.20%
2022/01/19	0	0.00	2	31.55	31.45	-2	15,078	-0.01%
2022/01/18	4	31.80	2	31.95	31.50	2	15,224	0.01%
2022/01/14	6	31.13	6	31.13	31.10	0	15,287	0.00%
2022/01/13	0	0.00	20	31.95	31.90	-20	15,254	-0.13%
2022/01/12	4	31.80	60	31.84	31.70	-56	15,217	-0.37%
2022/01/11	14	32.79	4	33.30	32.15	10	15,146	0.07%
2022/01/10	0	0.00	8	33.88	33.85	-8	15,075	-0.05%
2022/01/07	4	33.03	2	33.20	32.95	2	15,020	0.01%
2022/01/06	42	33.27	29	33.71	33.10	13	14,936	0.09%
2022/01/05	20	34.27	7	35.45	34.20	13	14,838	0.09%
2022/01/04	4	34.84	0	0.00	34.80	4	14,758	0.03%
2022/01/03	51	35.00	2	35.13	34.85	49	14,717	0.33%
2021/12/30	20	35.23	7	35.05	35.05	13	14,674	0.09%
2021/12/29	35	35.30	68	36.02	35.85	-33	14,539	-0.23%
2021/12/28	11	34.84	27	35.13	34.80	-16	14,164	-0.11%
2021/12/27	18	34.31	20	34.68	34.30	-2	14,043	-0.01%
2021/12/24	27	34.33	3	34.93	34.05	24	13,992	0.17%
2021/12/23	48	34.56	21	34.37	34.35	27	13,924	0.19%
2021/12/22	9	34.49	6	34.68	34.45	3	13,856	0.02%
2021/12/21	17	34.83	53	34.72	34.60	-36	13,780	-0.26%
2021/12/20	16	35.07	14	35.24	34.85	2	13,655	0.01%
2021/12/17	9	36.07	19	37.38	34.80	-10	13,513	-0.07%
2021/12/16	42	37.02	20	36.71	36.40	22	12,900	0.17%
2021/12/15	80	36.49	60	37.55	37.15	20	12,473	0.16%
2021/12/14	59	36.08	39	35.86	35.55	20	11,620	0.17%
2021/12/13	88	35.81	77	36.03	36.95	11	10,959	0.10%
2021/12/10	9	33.53	27	33.96	34.35	-18	10,117	-0.18%
2021/12/09	16	32.76	21	33.16	33.00	-5	9,808	-0.05%
2021/12/08	0	0.00	9	32.48	32.40	-9	9,717	-0.09%
2021/12/06	1	32.05	1	32.05	31.90	0	9,585	0.00%
2021/12/02	16	32.48	9	32.44	32.00	7	9,513	0.07%
2021/12/01	3	33.02	1	33.15	33.00	2	9,401	0.02%
2021/11/30	44	34.39	23	34.28	33.85	21	9,268	0.23%
2021/11/29	12	32.46	57	33.18	33.90	-45	8,606	-0.52%
2021/11/26	15	31.83	13	31.90	31.70	2	8,314	0.02%
2021/11/25	5	32.72	5	32.98	32.50	0	8,207	0.00%
2021/11/24	7	32.44	8	32.51	32.50	-1	8,124	-0.01%
2021/11/23	42	32.91	1	33.60	32.90	41	8,030	0.51%
2021/11/22	11	33.90	35	34.16	34.50	-24	7,800	-0.31%
2021/11/19	1	33.05	0	0.00	32.70	1	7,347	0.01%
2021/11/18	13	32.41	0	0.00	32.00	13	7,251	0.18%
2021/11/17	8	32.92	4	33.10	32.95	4	7,145	0.06%
2021/11/16	37	33.70	29	33.55	33.25	8	6,923	0.12%
2021/11/15	9	33.38	8	33.50	33.60	1	6,507	0.02%
2021/11/12	36	32.75	14	32.35	32.00	22	6,142	0.36%
2021/11/11	13	32.93	25	32.94	33.65	-12	5,978	-0.20%
2021/11/10	10	32.06	12	32.32	32.15	-2	5,654	-0.04%
2021/11/09	11	31.75	4	31.73	32.00	7	5,524	0.13%
2021/11/08	11	32.40	6	32.22	31.85	5	5,313	0.09%
2021/11/05	10	31.82	8	32.01	31.70	2	5,067	0.04%
2021/11/04	25	33.15	22	33.49	33.40	3	4,765	0.06%
2021/11/03	41	33.18	29	34.39	34.00	12	4,395	0.27%
2021/11/02	41	33.33	52	33.99	32.45	-11	3,723	-0.30%
2021/11/01	18	31.03	20	31.83	31.80	-2	2,947	-0.07%
2021/10/29	5	30.84	7	31.06	31.20	-2	2,662	-0.08%
2021/10/28	42	30.62	48	31.02	30.65	-6	2,475	-0.24%
2021/10/27	27	29.41	57	28.77	30.10	-30	1,917	-1.56%
2021/10/26	8	26.40	3	27.37	27.40	5	1,606	0.31%
2021/10/25	2	26.15	4	26.45	26.65	-2	1,444	-0.14%
2021/10/22	1	24.60	1	24.75	24.80	0	1,324	0.00%
2021/10/08	0	0.00	3	24.15	24.50	-3	1,519	-0.20%
2021/10/04	3	22.65	0	0.00	22.65	3	1,662	0.18%
2021/10/01	3	24.45	0	0.00	23.95	3	1,650	0.18%
2021/09/30	0	0.00	3	25.15	25.10	-3	1,666	-0.18%
2021/09/14	2	24.00	0	0.00	23.90	2	2,004	0.10%
2021/09/03	0	0.00	3	25.40	25.25	-3	2,166	-0.14%
2021/09/02	4	25.58	0	0.00	25.30	4	2,216	0.18%
2021/08/31	0	0.00	3	24.95	25.30	-3	2,239	-0.13%
2021/08/27	0	0.00	3	25.30	25.30	-3	2,327	-0.13%
2021/08/26	0	0.00	1	25.50	25.50	-1	2,373	-0.04%
2021/08/11	4	26.05	0	0.00	25.70	4	2,758	0.14%
2021/08/10	7	26.59	0	0.00	26.70	7	2,809	0.25%
2021/08/09	4	26.43	7	26.38	26.10	-3	2,876	-0.10%
2021/08/06	0	0.00	1	26.45	26.35	-1	2,954	-0.03%
2021/08/02	0	0.00	5	27.29	27.30	-5	3,507	-0.14%
2021/07/30	0	0.00	1	27.20	27.25	-1	3,589	-0.03%
2021/07/29	0	0.00	1	27.35	27.60	-1	3,681	-0.03%
2021/07/28	20	27.85	0	0.00	27.50	20	3,747	0.53%
2021/07/27	10	28.87	3	28.80	28.35	7	3,878	0.18%
2021/07/23	3	28.75	0	0.00	28.60	3	4,247	0.07%
2021/07/22	4	29.05	7	28.85	28.40	-3	4,455	-0.07%
2021/07/20	3	28.65	0	0.00	28.20	3	4,992	0.06%
2021/07/15	10	28.75	0	0.00	28.80	10	6,130	0.16%
2021/07/13	2	28.75	2	28.75	28.40	0	6,402	0.00%
2021/07/09	2	27.83	1	27.75	27.70	1	6,978	0.01%
2021/07/06	3	29.05	2	28.65	28.65	1	7,592	0.01%
2021/07/05	0	0.00	10	29.30	29.55	-10	7,844	-0.13%
2021/07/01	20	29.13	3	29.80	28.60	17	8,446	0.20%
2021/06/30	15	29.72	1	29.60	29.35	14	8,485	0.16%
2021/06/29	10	30.15	0	0.00	29.70	10	8,611	0.12%
2021/06/25	1	30.50	0	0.00	30.20	1	8,719	0.01%
2021/06/24	3	30.48	0	0.00	30.40	3	8,839	0.03%
2021/06/21	1	29.55	1	29.90	29.05	0	9,026	0.00%
2021/06/18	1	30.50	1	30.85	30.20	0	9,240	0.00%
2021/06/17	0	0.00	3	29.80	30.40	-3	9,486	-0.03%
2021/06/16	3	30.10	0	0.00	29.95	3	10,440	0.03%
2021/06/15	0	0.00	3	30.15	30.55	-3	11,448	-0.03%
2021/06/11	8	30.17	3	29.85	29.85	5	11,596	0.04%
2021/06/10	5	30.29	2	30.30	30.30	3	11,688	0.03%
2021/06/07	2	29.05	5	29.72	30.05	-3	11,818	-0.03%
2021/06/04	7	30.04	3	30.15	29.90	4	11,870	0.03%
2021/06/03	1	31.00	1	31.25	30.85	0	12,032	0.00%
2021/06/02	11	30.75	9	30.82	30.35	2	12,054	0.02%
2021/06/01	1	31.15	0	0.00	30.90	1	12,057	0.01%
2021/05/27	2	30.00	8	29.88	29.75	-6	12,171	-0.05%
2021/05/26	3	29.55	0	0.00	29.65	3	12,161	0.02%
2021/05/24	0	0.00	0	28.50	29.10	0	12,254	0.00%
2021/05/21	0	0.00	2	28.60	28.15	-2	12,352	-0.02%
2021/05/20	7	27.93	11	28.28	27.55	-4	12,445	-0.03%
2021/05/19	5	27.89	4.2	28.14	28.10	0.8	12,562	0.01%
2021/05/17	5	26.12	5	25.93	25.15	0	12,748	0.00%
2021/05/14	0	0.00	6	27.25	27.25	-6	12,678	-0.05%
2021/05/13	13	25.98	15	26.63	27.40	-2	12,643	-0.02%
2021/05/12	4	28.45	3	28.45	27.25	1	12,565	0.01%
2021/05/11	12	30.63	6	30.72	30.25	6	12,569	0.05%
2021/05/10	16	34.37	13	34.50	33.60	3	12,477	0.02%
2021/05/07	0	0.00	5	33.25	34.90	-5	12,601	-0.04%
2021/05/06	20	33.76	14	32.92	32.50	6	12,671	0.05%
2021/05/05	13	34.36	16	34.63	34.30	-3	12,613	-0.02%
2021/05/04	71	34.25	53	34.47	34.15	18	12,701	0.14%
2021/05/03	33	36.78	24	36.65	35.85	9	12,767	0.07%
2021/04/29	25	39.00	23	38.76	38.40	2	12,792	0.02%
2021/04/28	29	40.79	25	41.10	40.25	4	12,866	0.03%
2021/04/27	54	40.78	41	40.98	40.85	13	13,042	0.10%
2021/04/26	25	40.06	30	40.41	40.25	-5	13,061	-0.04%
2021/04/23	24	39.54	22.5	39.85	39.70	1.5	13,285	0.01%
2021/04/22	71	40.91	73	40.31	40.10	-2	13,773	-0.01%
2021/04/21	22	39.39	34	39.91	39.85	-12	14,141	-0.08%
2021/04/20	11	39.80	29	39.78	39.60	-18	14,373	-0.13%
2021/04/19	24	39.00	17	39.26	38.75	7	15,418	0.05%
2021/04/16	51	39.98	34	40.27	39.55	17	15,814	0.11%
2021/04/15	22	38.62	58	39.38	39.95	-36	16,479	-0.22%
2021/04/14	29	38.28	30	38.60	38.15	-1	16,602	-0.01%
2021/04/13	19	39.19	23	39.58	38.30	-4	16,968	-0.02%
2021/04/12	7	38.82	3	38.93	38.40	4	16,948	0.02%
2021/04/09	2	39.48	31	38.86	39.25	-29	17,440	-0.17%
2021/04/08	49	39.60	34	39.03	40.30	15	17,428	0.09%
2021/04/07	1	37.90	8	38.07	38.25	-7	17,461	-0.04%
2021/04/06	14	37.13	16	37.34	37.45	-2	18,866	-0.01%
2021/04/01	24	37.54	29	37.77	37.10	-5	19,334	-0.03%
2021/03/31	11	37.78	3	37.90	37.85	8	19,722	0.04%
2021/03/30	8	37.28	3	37.10	37.60	5	20,714	0.02%
2021/03/29	0	0.00	13	37.29	37.50	-13	21,509	-0.06%
2021/03/26	4	36.13	4	36.50	36.40	0	22,311	0.00%
2021/03/25	10	35.84	10	36.10	35.65	0	23,830	0.00%
2021/03/24	4	35.69	5	35.95	35.80	-1	25,025	0.00%
2021/03/23	14	37.22	11	36.75	36.15	3	26,093	0.01%
2021/03/22	52	38.06	31	38.19	37.80	21	26,222	0.08%
2021/03/19	64	40.23	48	39.63	39.60	16	26,119	0.06%
2021/03/18	81	39.12	68	39.19	40.25	13	25,229	0.05%
2021/03/16	7	36.07	3	36.65	35.55	4	24,299	0.02%
2021/03/15	3	35.60	4	35.81	35.70	-1	24,270	0.00%
2021/03/12	3	35.43	1	35.75	35.80	2	24,381	0.01%
2021/03/11	4	35.30	10	35.80	35.95	-6	24,502	-0.02%
2021/03/09	13	33.49	8	33.08	33.10	5	24,846	0.02%
2021/03/08	2	35.03	1	36.20	34.95	1	24,903	0.00%
2021/03/05	8	35.53	6	35.80	35.15	2	24,949	0.01%
2021/03/04	17	36.38	10	36.37	36.05	7	24,957	0.03%
2021/03/03	2	35.55	14	36.22	37.15	-12	24,939	-0.05%
2021/03/02	2	36.40	5	37.28	36.05	-3	24,992	-0.01%
2021/02/26	14	36.38	15	36.36	37.00	-1	25,014	0.00%
2021/02/25	5	37.20	5	36.65	36.65	0	25,031	0.00%
2021/02/24	11	37.39	6	37.37	37.10	5	25,043	0.02%
2021/02/23	23	38.09	9	38.14	37.80	14	25,055	0.06%
2021/02/22	35	37.73	26	37.87	37.75	9	24,986	0.04%
2021/02/19	28.5	37.76	11	38.05	38.25	17.5	24,870	0.07%
2021/02/18	18	37.60	27	37.41	38.20	-9	24,740	-0.04%
2021/02/17	0	0.00	10	36.08	36.45	-10	24,585	-0.04%
2021/02/05	1	35.60	2	35.65	35.60	-1	24,497	0.00%
2021/02/04	5	35.96	0	35.60	35.55	5	24,526	0.02%
2021/02/03	8	36.21	0	0.00	36.00	8	24,549	0.03%
2021/02/02	21	35.90	6	35.96	35.70	15	24,531	0.06%
2021/02/01	2	35.43	15	34.67	35.45	-13	24,415	-0.05%
2021/01/29	3	36.77	4	36.65	35.50	-1	24,313	0.00%
2021/01/28	13	36.04	17	36.33	35.80	-4	24,143	-0.02%
2021/01/27	2	36.13	0	0.00	36.10	2	24,017	0.01%
2021/01/25	2	37.88	2	37.95	37.25	0	23,878	0.00%
2021/01/22	0	0.00	7	36.56	37.45	-7	23,720	-0.03%
2021/01/21	16	37.26	19	37.94	36.75	-3	23,559	-0.01%
2021/01/20	8	36.75	11	36.95	36.50	-3	23,326	-0.01%
2021/01/19	10	38.78	0	0.00	38.15	10	23,052	0.04%
2021/01/18	12	39.40	0	0.00	39.00	12	22,831	0.05%
2021/01/15	45	42.67	24	41.66	41.00	21	22,491	0.09%
2021/01/14	54	43.78	36	44.38	43.50	18	22,488	0.08%
2021/01/13	4	42.95	2	41.88	41.70	2	21,737	0.01%
2021/01/12	45	42.34	39	42.50	42.85	6	21,315	0.03%
2021/01/11	23	41.75	15	41.85	42.65	8	20,131	0.04%
2021/01/08	24	41.14	27	41.44	40.55	-3	19,633	-0.02%
2021/01/07	8	39.56	8	39.69	39.80	0	18,574	0.00%
2021/01/06	8	39.32	87	38.91	38.55	-79	18,306	-0.43%
2021/01/05	7	39.98	1	39.65	40.35	6	18,040	0.03%
2021/01/04	14	39.54	31	39.97	40.75	-17	17,867	-0.10%
2020/12/31	10	38.27	9	38.37	38.15	1	17,309	0.01%
2020/12/30	17	38.50	8	38.68	38.35	9	17,109	0.05%
2020/12/29	24	37.85	26	38.13	38.25	-2	16,723	-0.01%
2020/12/28	18	36.23	13	36.05	36.00	5	15,251	0.03%
2020/12/25	18	36.73	16	36.63	36.65	2	14,758	0.01%
2020/12/24	35	35.93	21	36.05	36.25	14	14,288	0.10%
2020/12/23	54	34.74	8	35.66	36.05	46	13,292	0.35%
2020/12/22	46	34.92	39	33.60	32.80	7	12,574	0.06%
2020/12/21	8	33.91	6	33.47	33.55	2	11,724	0.02%
2020/12/18	7	32.10	6	32.87	33.25	1	10,285	0.01%
2020/12/17	2	27.83	51	29.46	30.25	-49	9,150	-0.54%
2020/12/16	1	27.00	1	27.45	27.50	0	8,098	0.00%
2020/12/15	0	0.00	4	25.60	25.00	-4	7,823	-0.05%
2020/12/11	8	26.30	0	0.00	25.85	8	7,962	0.10%
2020/12/09	1	27.00	0	0.00	26.85	1	8,019	0.01%
2020/12/07	6	26.10	22	26.26	26.10	-16	8,353	-0.19%
2020/12/04	20	27.10	0.1	27.05	27.05	19.9	8,439	0.24%
2020/12/03	11	26.60	0	0.00	27.00	11	8,639	0.13%
2020/12/02	0	0.00	5	26.30	26.10	-5	9,256	-0.05%
2020/11/30	8	25.35	0	0.00	25.25	8	10,792	0.07%
2020/11/26	0	0.00	15	25.30	24.90	-15	11,479	-0.13%
2020/11/25	0	0.00	1	24.75	24.80	-1	11,619	-0.01%
2020/11/24	2	24.80	0	0.00	24.65	2	11,937	0.02%
2020/11/20	0	0.00	8	24.70	24.80	-8	12,444	-0.06%
2020/11/19	20	24.31	5	24.45	24.15	15	12,460	0.12%
2020/11/16	8	24.05	0	0.00	24.20	8	12,779	0.06%
2020/11/13	3	24.20	0	0.00	24.15	3	13,225	0.02%
2020/11/12	9	24.40	9	23.78	23.80	0	13,343	0.00%
2020/11/02	6	23.10	0	0.00	22.70	6	13,424	0.04%
2020/10/30	0	0.00	7	22.80	22.55	-7	13,365	-0.05%
2020/10/28	2	23.70	2	23.55	23.55	0	13,387	0.00%
2020/10/27	1	24.00	0	0.00	23.45	1	13,326	0.01%
2020/10/26	10	23.90	0	0.00	23.65	10	13,214	0.08%
2020/10/23	2	23.95	0	0.00	24.00	2	13,074	0.02%
2020/10/22	23	25.35	13	25.10	24.25	10	12,983	0.08%
2020/10/21	6	25.75	6	26.55	26.55	0	12,328	0.00%
2020/10/19	3	23.93	10	24.00	23.85	-7	11,935	-0.06%
2020/10/13	1	24.00	0	0.00	23.95	1	11,794	0.01%
2020/10/06	1	25.15	0	0.00	25.15	1	11,320	0.01%
2020/09/23	10	24.90	11	25.62	25.10	-1	11,214	-0.01%
2020/09/22	2	25.30	2	25.10	24.70	0	11,382	0.00%
2020/09/21	2	25.20	0	0.00	25.30	2	11,615	0.02%
2020/09/17	20	25.52	20	26.23	26.20	0	11,488	0.00%
2020/09/15	5	25.00	5	24.50	24.60	0	11,118	0.00%
2020/09/11	10	24.90	3.1	24.79	25.00	7	10,845	0.06%
2020/09/10	17	27.30	27	26.63	26.75	-10	10,497	-0.10%
2020/09/09	10	26.58	7	26.81	26.85	3	10,275	0.03%
2020/09/08	16	27.93	44	26.91	26.80	-28	10,047	-0.28%
2020/09/07	28	27.75	38	27.73	26.55	-10	9,623	-0.10%
2020/09/04	23	27.17	6.5	26.70	26.50	16.5	8,815	0.19%
2020/09/03	20	26.28	18	26.33	27.05	2	8,244	0.02%
2020/09/02	18	23.92	15	24.90	24.90	3	7,000	0.04%
2020/09/01	1	23.05	27	22.79	22.65	-26	6,496	-0.40%
2020/08/31	15	22.50	0	0.00	22.45	15	6,234	0.24%
2020/08/28	7	21.09	2	21.15	21.90	5	6,041	0.08%
2020/08/27	7	21.29	16	21.35	21.90	-9	5,673	-0.16%
2020/08/26	1	20.00	0	0.00	19.95	1	5,067	0.02%
2020/08/25	14	20.13	1	20.10	20.20	13	5,032	0.26%
2020/08/21	3	19.55	3	19.10	19.55	0	4,886	0.00%
2020/08/20	3	18.90	0.1	19.00	18.85	2.9	4,963	0.06%
2020/08/19	25	20.19	11	20.73	20.90	14	4,736	0.30%
2020/08/14	0	0.00	10	18.23	18.75	-10	4,257	-0.23%
2020/08/13	7	18.49	10	18.20	18.10	-3	4,284	-0.07%
2020/08/10	5	18.10	0	0.00	17.95	5	4,083	0.12%
2020/08/07	10	18.00	0	0.00	17.90	10	4,085	0.24%
2020/08/04	0	0.00	4	18.20	18.00	-4	4,081	-0.10%
2020/08/03	0.1	17.75	1	17.75	17.80	-0.9	4,062	-0.02%
2020/07/31	2	17.30	4	17.20	17.00	-2	4,029	-0.05%
2020/07/30	4	17.13	0	0.00	17.00	4	4,092	0.10%
2020/07/28	0	0.00	10	17.20	16.55	-10	4,115	-0.24%
2020/07/27	0	0.00	1	17.20	17.00	-1	4,220	-0.02%
2020/07/22	1	18.05	0	0.00	18.05	1	4,288	0.02%
2020/07/21	1	17.85	0	0.00	17.80	1	4,319	0.02%
2020/07/07	0	0.00	3	18.60	18.05	-3	4,145	-0.07%
2020/07/06	0	0.00	1	19.00	18.80	-1	4,142	-0.02%
2020/07/03	5	19.30	4	18.90	19.20	1	4,183	0.02%
2020/07/02	0	0.00	1	18.45	18.60	-1	4,055	-0.02%
2020/07/01	1	19.00	5	19.14	18.65	-4	3,990	-0.10%
2020/06/30	9	18.52	0	0.00	18.60	9	3,672	0.25%
2020/06/29	1	17.05	0	0.00	16.95	1	3,300	0.03%
2020/06/18	0	0.00	8	16.35	16.50	-8	3,215	-0.25%
2020/06/15	8	16.10	0	0.00	15.85	8	3,309	0.24%
2020/06/12	5	16.00	10	16.18	16.25	-5	3,320	-0.15%
2020/06/11	0	0.00	0.2	16.70	16.70	-0.2	3,389	-0.01%
2020/06/10	5.2	17.40	0	0.00	17.45	5.2	3,377	0.15%
2020/06/09	0	0.00	0.1	16.65	16.70	-0.1	3,350	0.00%
2020/06/05	0.1	16.90	0	0.00	17.05	0.1	3,375	0.00%
2020/05/20	0	0.00	10	16.15	16.15	-10	2,953	-0.34%
2020/05/18	0	0.00	70	14.78	14.75	-70	2,856	-2.45%
2020/05/12	10	15.80	0	0.00	15.70	10	2,917	0.34%
2020/05/05	0	0.00	2	15.50	15.45	-2	2,781	-0.07%
2020/05/04	0	0.00	1	15.50	15.45	-1	2,765	-0.04%
2020/04/30	8	16.14	5	16.15	15.80	3	2,776	0.11%
2020/04/29	10	15.35	20	15.85	15.85	-10	2,673	-0.37%
2020/04/27	0	0.00	5	14.15	14.15	-5	2,624	-0.19%
2020/04/24	0	0.00	4	13.85	14.15	-4	2,632	-0.15%
2020/04/23	20	13.60	0	0.00	13.65	20	2,656	0.75%
2020/04/22	10	13.30	9	13.30	13.25	1	2,648	0.04%
2020/04/21	1	13.20	0	0.00	13.10	1	2,655	0.04%
2020/04/20	1	13.70	0	0.00	13.80	1	2,647	0.04%
2020/04/17	2	13.98	0	0.00	13.70	2	2,645	0.08%
2020/04/14	50	14.10	0	0.00	14.10	50	2,568	1.95%
2020/03/26	0	0.00	10	12.48	12.50	-10	2,420	-0.41%
2020/03/23	0	0.00	10	11.65	11.70	-10	2,498	-0.40%
2020/03/20	0	0.00	1	12.10	12.00	-1	2,506	-0.04%
2020/03/19	1	11.00	1	10.75	11.15	0	2,494	0.00%
2020/03/18	1	11.50	0	0.00	11.60	1	2,404	0.04%
2020/03/16	10	11.85	0	0.00	11.15	10	2,229	0.45%
2020/03/11	6	15.35	0	0.00	15.15	6	2,112	0.28%
2020/03/10	4	15.50	5	15.20	15.50	-1	2,095	-0.05%
2020/03/09	0	0.00	4	15.55	15.40	-4	1,976	-0.20%
2020/03/06	0	0.00	1	16.30	16.30	-1	1,965	-0.05%
2020/02/27	0	0.00	3	15.90	15.60	-3	2,040	-0.15%
2020/02/26	0	0.00	10	16.15	16.15	-10	2,030	-0.49%
2020/02/24	3	16.70	0	0.00	16.25	3	2,032	0.15%
2020/02/20	0	0.00	5	16.85	16.70	-5	2,014	-0.25%
2020/02/19	0	0.00	5	16.86	16.85	-5	2,026	-0.25%
2020/02/14	5	17.25	0	0.00	16.95	5	2,048	0.24%
2020/02/11	0	0.00	20	16.25	16.20	-20	2,032	-0.98%
2020/01/20	0	0.00	25	19.55	19.55	-25	1,935	-1.29%
2020/01/17	40	19.88	5	19.80	19.70	35	1,923	1.82%
2020/01/03	5	20.75	0	0.00	20.25	5	2,010	0.25%
2020/01/02	0	0.00	3	20.40	20.45	-3	1,951	-0.15%
2019/12/31	3	20.30	5	20.45	20.20	-2	1,940	-0.10%
2019/12/27	5	20.20	5	20.40	20.15	0	1,908	0.00%
2019/12/23	0	0.00	1	19.75	19.75	-1	1,992	-0.05%
2019/12/19	6	20.45	0	0.00	20.15	6	2,022	0.30%
2019/12/18	0	0.00	8	20.43	20.45	-8	2,031	-0.39%
2019/12/17	4	20.00	0	0.00	19.90	4	2,018	0.20%
2019/12/12	0	0.00	10	19.50	19.40	-10	2,085	-0.48%
2019/12/11	5	19.55	5	19.75	19.55	0	2,103	0.00%
2019/12/09	10	19.65	0	0.00	19.55	10	2,147	0.47%
2019/12/06	2	20.00	2	19.55	19.45	0	2,192	0.00%
2019/12/03	0	0.00	10	19.10	19.05	-10	2,790	-0.36%
2019/11/26	4	20.58	0	0.00	20.10	4	2,957	0.14%
2019/11/22	2	19.40	0	0.00	19.20	2	2,892	0.07%
2019/11/18	0	0.00	3	19.65	19.70	-3	3,147	-0.10%
2019/11/15	5	19.10	0	0.00	19.10	5	3,213	0.16%
2019/11/05	2	20.30	0	0.00	20.30	2	4,253	0.05%
2019/10/30	0	0.00	10	21.00	20.90	-10	4,701	-0.21%
2019/10/21	4	20.60	0	0.00	20.60	4	6,843	0.06%
2019/10/16	0	0.00	3	21.00	20.80	-3	7,262	-0.04%
2019/10/09	0	0.00	10	19.70	19.75	-10	8,158	-0.12%
2019/10/08	6	20.20	0	0.00	20.00	6	8,301	0.07%
2019/10/01	0	0.00	3	20.95	20.70	-3	8,484	-0.04%
2019/09/26	3	21.58	3	21.80	21.55	0	8,620	0.00%
2019/09/24	2	21.55	8	21.55	21.50	-6	8,981	-0.07%
2019/09/20	6	20.70	12	20.73	21.45	-6	9,075	-0.07%
2019/09/19	5	20.60	3	20.65	20.60	2	9,015	0.02%
2019/09/12	4	21.80	0	0.00	21.70	4	9,259	0.04%
2019/09/11	0	0.00	1	21.80	21.70	-1	9,315	-0.01%
2019/09/10	1	21.65	16	21.65	21.45	-15	9,316	-0.16%
2019/09/09	5	21.40	11	21.80	21.40	-6	9,323	-0.06%
2019/09/06	41	22.21	6.1	22.32	21.90	34.9	9,289	0.38%
2019/09/05	3	23.90	26	24.02	23.90	-23	9,024	-0.25%
2019/09/03	7	23.61	40	23.72	23.40	-33	9,117	-0.36%
2019/09/02	20	23.29	0	0.00	23.35	20	9,293	0.22%
2019/08/30	10	22.90	5	22.90	22.90	5	9,349	0.05%
2019/08/29	8	23.03	1	22.85	23.10	7	9,461	0.07%
2019/08/28	11	22.70	0	0.00	22.65	11	9,760	0.11%
2019/08/26	0	0.00	3	22.55	22.35	-3	10,039	-0.03%
2019/08/22	3	23.60	3	23.70	23.45	0	10,082	0.00%
2019/08/21	0	0.00	15	23.10	23.30	-15	10,069	-0.15%
2019/08/20	10	23.30	0	0.00	23.30	10	10,023	0.10%
2019/08/19	18	23.99	10	24.15	23.60	8	10,087	0.08%
2019/08/16	6	23.75	6	24.00	23.90	0	10,136	0.00%
2019/08/15	16	23.60	18	23.63	23.55	-2	10,122	-0.02%
2019/08/14	26	24.50	60	24.75	24.10	-34	10,156	-0.33%
2019/08/13	13	24.67	0	0.00	24.55	13	10,196	0.13%
2019/08/12	60	25.55	12	25.13	25.20	48	10,248	0.47%
2019/08/08	2	24.23	5	24.25	24.20	-3	10,145	-0.03%
2019/08/06	0	0.00	4	23.65	23.80	-4	10,275	-0.04%
2019/08/05	0	0.00	10	23.50	23.40	-10	10,442	-0.10%
2019/08/02	5	24.32	5	23.90	24.20	0	10,482	0.00%
2019/08/01	5	25.00	0	0.00	24.75	5	10,520	0.05%
2019/07/31	5	25.05	0	0.00	25.15	5	10,606	0.05%
2019/07/30	10	24.48	5	24.30	24.50	5	10,724	0.05%
2019/07/29	5	25.40	7	25.49	25.45	-2	10,701	-0.02%
2019/07/26	7	25.00	11	25.19	25.00	-4	10,917	-0.04%
2019/07/25	3	24.85	7	25.81	24.85	-4	10,930	-0.04%
2019/07/24	9.2	25.36	18	25.09	25.20	-8.9	10,584	-0.08%
2019/07/23	3	24.60	34	25.02	25.30	-31	10,457	-0.30%
2019/07/19	15	23.40	15	23.20	23.20	0	10,781	0.00%
2019/07/18	25	23.89	25	23.34	23.20	0	10,979	0.00%
2019/07/17	7	24.05	5	24.45	24.60	2	11,513	0.02%
2019/07/16	0	0.00	1	23.20	23.95	-1	11,728	-0.01%
2019/07/15	5	24.00	15	23.50	23.80	-10	11,692	-0.09%
2019/07/11	10	22.10	0	0.00	22.20	10	11,660	0.09%
2019/07/10	4	22.05	120	22.38	22.00	-116	12,245	-0.95%	大賣/鉅額交易
2019/07/09	5	21.70	22	21.75	21.95	-17	12,431	-0.14%
2019/07/08	2	21.80	0	0.00	21.80	2	12,696	0.02%
2019/07/05	25	22.10	0	0.00	22.05	25	13,022	0.19%
2019/07/03	5	22.90	35	22.25	22.20	-30	12,998	-0.23%
2019/07/02	6	22.95	5	23.25	23.00	1	13,012	0.01%
2019/07/01	0	0.00	1	22.80	23.20	-1	12,990	-0.01%
2019/06/28	1	22.10	15	21.98	22.05	-14	13,016	-0.11%
2019/06/27	51	22.26	10	22.30	22.10	41	13,091	0.31%
2019/06/25	10	22.10	0	0.00	21.70	10	13,071	0.08%
2019/06/24	20	22.00	11	21.95	21.95	9	13,025	0.07%
2019/06/21	105	22.31	0	0.00	21.90	105	12,986	0.81%	大買/鉅額交易
2019/06/18	10	21.90	20	21.95	21.90	-10	12,754	-0.08%
2019/06/17	0	0.00	20	21.80	21.80	-20	12,716	-0.16%
2019/06/14	15	22.36	5	22.00	22.00	10	12,645	0.08%
2019/06/13	15	23.02	0	0.00	22.60	15	12,537	0.12%
2019/06/12	15	23.18	0	0.00	23.10	15	12,451	0.12%
2019/06/11	5	23.55	15	23.72	23.50	-10	12,353	-0.08%
2019/06/10	0	0.00	5	23.25	23.80	-5	12,185	-0.04%
2019/06/06	10	22.53	14	22.51	22.75	-4	11,932	-0.03%
2019/06/05	14	22.76	21	22.56	22.30	-7	11,846	-0.06%
2019/06/04	9	22.97	5	23.14	22.75	4	11,667	0.03%
2019/06/03	36	22.02	6	22.33	22.40	30	11,335	0.26%
2019/05/31	0	0.00	5	21.95	22.00	-5	11,230	-0.04%
2019/05/30	25	21.52	10	21.65	21.30	15	10,963	0.14%
2019/05/23	16	21.03	6	21.03	20.70	10	10,643	0.09%
2019/05/22	11	22.23	0	0.00	21.70	11	10,501	0.10%
2019/05/21	6	22.15	0	0.00	22.40	6	10,428	0.06%
2019/05/20	0	0.00	1	21.75	22.05	-1	10,295	-0.01%
2019/05/17	15	21.97	0	0.00	21.90	15	10,078	0.15%
2019/05/14	5	21.80	0	0.00	22.45	5	9,414	0.05%
2019/05/13	0	0.00	35	21.27	21.25	-35	9,224	-0.38%
2019/05/10	11	22.96	11	22.40	22.55	0	8,939	0.00%
2019/05/09	0	0.00	8	22.99	23.00	-8	8,785	-0.09%
2019/05/08	3	23.13	0	0.00	23.80	3	8,596	0.03%
2019/05/07	1	24.60	1	24.25	23.60	0	8,399	0.00%
2019/05/06	17	23.57	13	23.20	24.05	4	8,129	0.05%
2019/05/03	13	23.85	1	24.50	23.95	12	7,886	0.15%
2019/05/02	3	22.42	0	0.00	22.50	3	7,352	0.04%
2019/04/30	1	23.00	1	22.60	23.05	0	7,161	0.00%
2019/04/29	25	22.52	12	22.75	22.60	13	7,013	0.19%
2019/04/26	5	23.33	6	25.15	23.30	-1	6,700	-0.01%
2019/04/25	10	25.80	3	25.85	25.85	7	6,242	0.11%
2019/04/24	0	0.00	33	25.26	25.30	-33	5,811	-0.57%
2019/04/23	70	25.22	45	25.03	25.90	25	5,533	0.45%
2019/04/22	1	24.75	20	24.75	24.75	-19	4,816	-0.39%
2019/04/19	0	0.00	7	22.57	22.50	-7	4,435	-0.16%
2019/04/18	37	22.86	6.1	22.44	22.65	30.9	4,305	0.72%
2019/04/17	40	21.86	40	21.94	22.00	0	3,889	0.00%
2019/04/16	14	21.96	42	22.04	21.60	-28	3,652	-0.77%
2019/04/15	13	21.08	58	21.96	22.10	-45	3,007	-1.50%
2019/04/12	27	19.80	0	0.00	20.10	27	2,737	0.99%
2019/04/11	14	18.65	9	18.97	18.85	5	2,404	0.21%
2019/04/09	3	17.25	3	17.27	17.00	0	1,978	0.00%
2019/04/08	1	17.30	0	0.00	17.40	1	1,925	0.05%
2019/04/03	0	0.00	2	17.40	17.55	-2	1,775	-0.11%
2019/04/02	4	17.21	2	17.35	17.35	2	1,646	0.12%
2019/04/01	0	0.00	2	15.65	16.05	-2	1,341	-0.15%
2019/03/29	1	14.90	5	15.19	15.40	-4	1,216	-0.33%
2019/03/22	1	14.70	0	0.00	14.70	1	1,028	0.10%
2019/03/19	0	0.00	2	13.75	13.85	-2	927	-0.22%
2019/03/14	0	0.00	2	13.95	13.90	-2	906	-0.22%
2019/03/13	0	0.00	8	13.96	14.00	-8	897	-0.89%
2019/03/11	8	14.05	0	0.00	14.10	8	893	0.90%
2019/03/05	0	0.00	1	13.85	13.95	-1	894	-0.11%
2019/02/25	0	0.00	1	14.75	14.55	-1	863	-0.12%
2019/02/22	1	14.50	1	14.40	14.50	0	822	0.00%
2019/02/20	0	0.00	1	14.15	13.90	-1	774	-0.13%
2019/02/19	1	13.95	0	0.00	13.85	1	754	0.13%
2019/01/29	0	0.00	1	13.45	13.45	-1	715	-0.14%
2019/01/18	0	0.00	1	14.15	14.10	-1	682	-0.15%
2019/01/17	2	14.15	0	0.00	14.00	2	682	0.29%
2018/12/10	0	0.00	10	12.00	12.15	-10	342	-2.92%
2018/12/06	10	11.85	0	0.00	11.90	10	336	2.97%
2018/10/05	1	11.00	0	0.00	10.85	1	409	0.24%
2018/10/04	1	11.20	0	0.00	11.20	1	405	0.25%
2018/10/03	0	0.00	0	11.30	11.25	0	412	0.00%
2018/08/22	2	11.95	0	0.00	11.95	2	505	0.40%
2018/08/13	0	0.00	60	12.55	12.20	-60	506	-11.85%
2018/07/23	2	13.15	0	0.00	13.20	2	439	0.46%
2018/07/20	2	13.30	0	0.00	13.30	2	438	0.46%
2018/07/12	0	0.00	18.8	13.50	13.60	-18.8	417	-4.49%
2018/04/17	0	13.80	0	0.00	13.70	0	720	0.00%
2018/04/13	1	13.75	0	0.00	13.80	1	734	0.14%
2018/04/11	1	13.70	0	0.00	13.70	1	800	0.12%
2018/03/12	60	15.65	0	0.00	15.55	60	995	6.03%
2018/02/21	0	0.00	20	14.95	14.85	-20	1,013	-1.97%
2018/02/12	1	14.35	2	14.65	14.65	-1	1,011	-0.10%
2018/02/07	1	14.55	0	0.00	14.60	1	1,006	0.10%
2018/02/06	1	14.60	2	14.55	14.30	-1	1,002	-0.10%
2018/02/02	2	15.20	0	0.00	15.15	2	982	0.20%
2018/01/26	0	0.00	5	15.10	14.95	-5	927	-0.54%
2018/01/19	3	15.72	0	0.00	15.45	3	897	0.33%
2018/01/17	0	0.00	10	15.30	15.25	-10	833	-1.20%
2018/01/08	25	16.56	5	16.40	16.00	20	829	2.41%
2018/01/05	0	0.00	1	16.05	16.10	-1	782	-0.13%
2018/01/04	25	15.86	21	16.20	16.25	4	759	0.53%