合勤控 (3704)-群益金鼎-桃園券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股▼0.83%
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	42.30	0	0.00	42.30	1	4,017	0.02%
2024/04/17	1	43.25	0	0.00	43.25	1	3,999	0.03%
2024/04/16	1	44.25	0	0.00	43.30	1	3,978	0.03%
2024/04/12	0	0.00	2	46.10	46.05	-2	3,967	-0.05%
2024/04/11	3	46.08	2	45.80	45.80	1	3,955	0.03%
2024/04/10	0	0.00	0	47.20	46.60	0	3,956	0.00%
2024/04/09	2	47.18	0	0.00	47.15	2	3,942	0.05%
2024/04/08	1	47.70	0	0.00	47.60	1	3,932	0.03%
2024/04/03	1	46.60	0	0.00	47.60	1	3,890	0.03%
2024/04/02	0	0.00	0.1	46.95	46.70	-0.1	3,867	0.00%
2024/04/01	15	47.32	15	47.06	47.00	0	3,867	0.00%
2024/03/28	10.1	49.67	8.2	49.30	48.00	1.9	3,645	0.05%
2024/03/27	3	48.38	2	48.80	49.35	1	3,444	0.03%
2024/03/26	4.3	46.69	3.4	46.95	46.05	0.9	3,353	0.03%
2024/03/25	1.1	49.54	0	0.00	47.60	1.1	3,316	0.03%
2024/03/22	26.2	51.13	11	50.06	49.70	15.2	3,287	0.46%
2024/03/21	3.1	50.07	3	50.70	50.10	0.1	3,078	0.00%
2024/03/20	1	48.95	5	48.91	48.05	-4	2,792	-0.14%
2024/03/14	5	47.72	0.3	48.00	47.70	4.7	2,908	0.16%
2024/03/13	0	0.00	0.3	48.05	48.00	-0.3	2,830	-0.01%
2024/03/12	1	46.50	0	0.00	46.70	1	2,769	0.04%
2024/03/08	0	44.50	1	44.30	44.45	-1	2,836	-0.03%
2024/03/06	0	46.10	0	0.00	45.45	0	3,252	0.00%
2024/03/05	5	46.05	0	0.00	46.30	5	3,515	0.14%
2024/03/01	0	0.00	10	45.57	45.60	-10	3,674	-0.27%
2024/02/29	1	45.00	0	0.00	45.00	1	3,766	0.03%
2024/02/23	3	46.45	0	0.00	46.05	3	3,947	0.08%
2024/02/21	0	0.00	0.3	47.05	46.50	-0.3	4,000	-0.01%
2024/02/19	0	0.00	15.3	46.34	47.00	-15.3	3,987	-0.38%
2024/02/16	16	43.91	0	0.00	44.70	16	3,988	0.40%
2024/02/01	0.3	47.20	0.1	47.10	47.10	0.2	4,120	0.01%
2024/01/29	0.2	48.55	0	0.00	48.90	0.2	4,398	0.00%
2024/01/26	1.2	48.16	0	0.00	48.00	1.2	4,515	0.03%
2024/01/23	0	0.00	0.8	49.90	49.95	-0.8	5,438	-0.01%
2024/01/19	0	0.00	1	48.60	48.75	-1	5,996	-0.02%
2024/01/18	0	0.00	1	48.10	48.10	-1	6,275	-0.02%
2024/01/16	11	48.57	10	48.99	49.10	1	7,088	0.01%
2024/01/15	0.3	48.85	4	49.01	49.00	-3.7	7,196	-0.05%
2024/01/11	0	0.00	2	48.43	48.90	-2	7,666	-0.03%
2024/01/10	3.2	48.42	0	0.00	47.80	3.2	7,894	0.04%
2024/01/09	1.1	48.91	0	0.00	48.25	1.1	8,045	0.01%
2024/01/08	3.4	49.00	0	0.00	49.00	3.4	8,052	0.04%
2024/01/05	3	49.43	0	0.00	49.30	3	8,073	0.04%
2024/01/04	0.1	49.25	1	49.10	49.15	-0.9	8,104	-0.01%
2024/01/03	2	49.95	0	49.85	49.80	2	8,103	0.02%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/29	0.2	50.60	0	0.00	50.80	0.2	8,197	0.00%
2023/12/28	0	0.00	0.1	51.00	50.50	-0.1	8,219	0.00%
2023/12/27	1	51.10	1	50.70	50.70	0	8,249	0.00%
2023/12/26	7.1	50.40	0	0.00	50.80	7.1	8,283	0.09%
2023/12/25	0.2	50.35	0	0.00	50.30	0.2	8,371	0.00%
2023/12/21	1.3	50.48	0	51.20	50.50	1.2	8,439	0.01%
2023/12/19	0.1	51.48	0.1	50.80	50.90	0	8,363	0.00%
2023/12/18	1	53.20	0	0.00	52.70	1	8,309	0.01%
2023/12/15	0	0.00	0.1	53.94	53.10	-0.1	8,299	0.00%
2023/12/14	0	0.00	9	54.17	54.50	-9	8,327	-0.11%
2023/12/13	7	54.67	3	54.63	54.50	4	8,395	0.05%
2023/12/12	1	52.80	1	54.20	52.70	0	8,449	0.00%
2023/12/11	1	53.60	2	53.40	53.50	-1	8,671	-0.01%
2023/12/08	1	52.60	0	0.00	51.80	1	8,948	0.01%
2023/12/07	2.2	52.97	1	52.00	51.90	1.2	9,357	0.01%
2023/12/06	2	53.50	0.2	53.06	52.80	1.8	9,495	0.02%
2023/12/05	7.1	53.89	1	53.30	53.50	6.1	9,723	0.06%
2023/12/04	1	54.30	5	54.50	54.00	-4	10,200	-0.04%
2023/12/01	9.1	54.00	26.6	55.46	53.90	-17.6	10,257	-0.17%
2023/11/30	21	54.35	12.5	54.84	56.00	8.5	10,021	0.08%
2023/11/29	5	53.80	6	53.83	54.10	-1	9,771	-0.01%
2023/11/28	2.2	52.36	0	0.00	52.50	2.2	9,621	0.02%
2023/11/27	4.5	52.22	4	51.88	51.60	0.5	9,608	0.00%
2023/11/24	10.4	51.75	11	52.38	52.40	-0.6	9,529	-0.01%
2023/11/22	0.2	50.75	11	50.68	50.90	-10.8	9,409	-0.11%
2023/11/21	0	0.00	5	50.50	50.50	-5	9,434	-0.05%
2023/11/20	7	50.36	1	51.10	50.90	6	9,467	0.06%
2023/11/17	2.3	49.75	0	0.00	49.95	2.3	9,524	0.02%
2023/11/15	3	50.73	1	50.40	49.75	2	9,636	0.02%
2023/11/14	12	50.07	2	50.30	50.40	10	9,847	0.10%
2023/11/10	2	49.60	0	0.00	49.00	2	9,861	0.02%
2023/11/09	2	50.23	17.1	50.02	49.65	-15.1	9,814	-0.15%
2023/11/08	0	52.10	0	0.00	51.90	0	9,719	0.00%
2023/11/07	1	51.90	1	51.80	51.80	0	9,737	0.00%
2023/11/06	8	54.35	24	55.14	53.50	-16	9,628	-0.17%
2023/11/03	20	54.20	1	53.90	54.20	19	9,586	0.20%
2023/11/02	5	54.78	4	54.95	54.50	1	9,547	0.01%
2023/11/01	15	54.26	9	53.34	53.60	6	9,320	0.06%
2023/10/31	37	55.90	18	55.58	54.60	19	9,116	0.21%
2023/10/30	6	54.23	8	54.64	54.50	-2	8,906	-0.02%
2023/10/27	40	53.35	16	54.29	54.20	24	8,926	0.27%
2023/10/26	26	53.47	23	53.40	53.20	3	8,793	0.03%
2023/10/25	27	54.11	32	54.39	53.80	-5	8,600	-0.06%
2023/10/24	6.1	52.12	5	51.29	52.30	1.1	8,070	0.01%
2023/10/23	5	50.66	4	50.38	49.70	1	7,970	0.01%
2023/10/20	2	51.05	1	51.10	51.10	1	7,969	0.01%
2023/10/19	0	0.00	15	51.32	51.70	-15	7,973	-0.19%
2023/10/18	1	49.60	1	48.80	49.15	0	7,759	0.00%
2023/10/17	5	48.87	3	48.55	47.80	2	7,642	0.03%
2023/10/16	2.3	46.07	0	0.00	46.35	2.3	7,756	0.03%
2023/10/13	0	47.50	0	0.00	46.90	0	8,279	0.00%
2023/10/12	0.2	48.15	0	0.00	47.70	0.2	8,758	0.00%
2023/10/11	0.2	49.03	0	0.00	48.00	0.2	9,279	0.00%
2023/10/06	0	0.00	2	49.20	49.10	-2	9,802	-0.02%
2023/10/05	4	50.20	0	0.00	50.10	4	10,094	0.04%
2023/10/03	13	50.35	4	49.40	49.00	9	10,417	0.09%
2023/10/02	1.5	50.40	0	0.00	50.50	1.5	10,622	0.01%
2023/09/28	0	0.00	1	50.50	50.00	-1	10,858	-0.01%
2023/09/27	3	48.72	0	0.00	48.40	3	11,149	0.03%
2023/09/26	0.5	50.68	0	0.00	50.10	0.5	11,794	0.00%
2023/09/25	1	51.39	0	0.00	50.70	1	12,374	0.01%
2023/09/21	0	49.70	0.1	49.35	49.20	-0.1	13,266	0.00%
2023/09/20	3	50.80	4	50.35	50.20	-1	13,266	-0.01%
2023/09/19	3	51.67	2	51.00	51.00	1	13,223	0.01%
2023/09/15	5	52.86	9	53.19	52.80	-4	12,973	-0.03%
2023/09/14	17	55.78	11	54.97	54.50	6	12,763	0.05%
2023/09/13	6.1	54.72	11	54.62	54.50	-4.9	12,510	-0.04%
2023/09/12	44	54.15	61.5	54.08	55.50	-17.5	12,206	-0.14%
2023/09/11	36	52.94	30	52.03	51.80	6	11,812	0.05%
2023/09/08	17.1	52.22	13.6	52.22	52.20	3.5	11,697	0.03%
2023/09/07	36.3	52.16	21	52.23	52.00	15.3	11,481	0.13%
2023/09/06	15.1	49.19	23	49.86	50.30	-7.9	10,955	-0.07%
2023/09/05	0.1	48.15	2	47.50	48.15	-1.9	10,788	-0.02%
2023/09/04	1	46.00	0	0.00	46.55	1	10,760	0.01%
2023/09/01	0	0.00	2	47.05	46.95	-2	10,780	-0.02%
2023/08/31	6.1	47.12	6	47.40	47.40	0.1	10,798	0.00%
2023/08/28	2	45.70	0	0.00	45.85	2	10,939	0.02%
2023/08/24	0	0.00	2	48.80	48.80	-2	11,390	-0.02%
2023/08/23	2	49.25	2	49.00	48.25	0	11,415	0.00%
2023/08/22	0	0.00	32	48.02	47.90	-32	11,388	-0.28%
2023/08/21	7	47.67	4	46.78	46.95	3	11,404	0.03%
2023/08/18	11.6	47.85	2	49.00	46.80	9.6	11,447	0.08%
2023/08/16	1	49.00	1	49.25	49.30	0	11,180	0.00%
2023/08/14	1	48.70	1	48.75	49.00	0	11,502	0.00%
2023/08/11	3	50.05	5	50.58	50.00	-2	11,680	-0.02%
2023/08/10	23.4	50.68	23	50.46	50.40	0.4	11,659	0.00%
2023/08/09	25	51.97	27	51.86	51.80	-2	11,666	-0.02%
2023/08/08	7	51.61	1	50.60	51.60	6	11,701	0.05%
2023/08/07	0.1	51.00	0	0.00	51.10	0.1	11,727	0.00%
2023/08/04	3	50.20	3.1	50.46	50.70	-0.1	11,766	0.00%
2023/08/02	1.1	50.60	0	0.00	51.50	1.1	11,735	0.01%
2023/08/01	20.3	54.42	22	53.65	53.00	-1.7	11,710	-0.01%
2023/07/31	15	54.68	17.8	54.81	54.00	-2.8	11,505	-0.02%
2023/07/28	14.1	53.54	14	53.56	53.50	0.1	11,278	0.00%
2023/07/27	5	54.94	6	55.50	54.40	-1	11,219	-0.01%
2023/07/26	12.3	56.24	11	56.02	54.80	1.3	11,207	0.01%
2023/07/25	9	56.62	5.1	56.37	55.80	3.9	11,333	0.03%
2023/07/24	7	57.10	15	56.85	56.70	-8	11,244	-0.07%
2023/07/21	0.1	57.00	10	57.57	57.60	-9.9	11,102	-0.09%
2023/07/20	6	59.20	2	59.15	59.10	4	11,050	0.04%
2023/07/19	9.2	62.90	8.4	61.04	59.30	0.8	10,975	0.01%
2023/07/18	23.5	63.94	35	63.62	62.00	-11.5	10,892	-0.11%
2023/07/17	45.4	64.19	26	65.90	65.70	19.4	10,605	0.18%
2023/07/14	19	60.68	31	60.47	61.80	-12	10,948	-0.11%
2023/07/13	40.3	57.65	51	58.18	57.30	-10.7	10,666	-0.10%
2023/07/12	47	55.58	24	55.15	55.00	23	10,168	0.23%
2023/07/11	9	54.14	17	55.46	55.70	-8	9,857	-0.08%
2023/07/10	11	54.14	1	54.00	53.80	10	9,630	0.10%
2023/07/07	16.3	54.51	17.9	54.22	54.10	-1.6	9,521	-0.02%
2023/07/06	3.1	55.17	8	55.12	55.70	-4.9	9,299	-0.05%
2023/07/05	15	54.75	8	54.69	54.70	7	9,021	0.08%
2023/07/04	22	52.40	20.1	52.86	53.60	1.9	8,640	0.02%
2023/07/03	4.3	49.07	5.2	50.63	51.10	-0.9	7,928	-0.01%
2023/06/30	24	46.53	49.8	46.17	46.50	-25.8	7,340	-0.35%
2023/06/29	2	43.35	11.3	43.32	43.30	-9.3	6,640	-0.14%
2023/06/28	5	41.45	1	41.65	41.40	4	6,404	0.06%
2023/06/26	0	0.00	2.3	41.01	41.05	-2.3	6,429	-0.03%
2023/06/21	0.3	41.67	12.2	41.60	41.70	-11.9	6,468	-0.18%
2023/06/20	5.1	41.68	0	0.00	41.40	5.1	6,494	0.08%
2023/06/19	3	42.98	0	0.00	42.25	3	6,502	0.05%
2023/06/16	6	42.45	1	42.55	43.00	5	6,511	0.08%
2023/06/15	7	42.44	9	42.41	42.45	-2	6,480	-0.03%
2023/06/14	2	42.43	0	0.00	42.70	2	6,485	0.03%
2023/06/12	3	41.83	3	41.60	41.60	0	6,607	0.00%
2023/06/09	3.2	41.95	0.2	41.80	42.10	3	6,687	0.04%
2023/06/08	0	0.00	12.6	41.93	41.50	-12.6	6,758	-0.19%
2023/06/07	1.2	42.74	3	42.35	42.30	-1.8	6,742	-0.03%
2023/06/06	11	42.80	0	0.00	42.65	11	6,759	0.16%
2023/06/05	3	43.60	50	43.40	43.40	-47	6,761	-0.70%
2023/06/02	9	43.22	4	43.41	43.05	5	6,782	0.07%
2023/06/01	57	43.61	0	0.00	43.55	57	6,780	0.84%
2023/05/31	23	44.78	22	44.75	44.50	1	6,732	0.01%
2023/05/30	16	44.26	2.1	44.79	45.20	13.9	6,569	0.21%
2023/05/29	0.3	43.20	22	43.56	43.85	-21.8	6,305	-0.34%
2023/05/26	14	42.72	1	42.50	42.20	13	6,247	0.21%
2023/05/25	2.2	43.41	0	0.00	43.25	2.2	6,220	0.04%
2023/05/24	0	0.00	1.2	43.23	43.85	-1.2	6,208	-0.02%
2023/05/23	4	43.16	5	43.00	42.85	-1	6,152	-0.02%
2023/05/22	13	42.30	10	42.85	42.70	3	6,191	0.05%
2023/05/19	35	42.78	25	42.10	41.90	10	6,263	0.16%
2023/05/18	26	42.50	28.3	43.10	42.95	-2.3	6,295	-0.04%
2023/05/17	18	42.11	13	42.75	42.95	5	6,108	0.08%
2023/05/16	21	41.02	21	41.25	41.25	0	6,065	0.00%
2023/05/15	4	41.12	4	40.58	40.80	0	6,372	0.00%
2023/05/12	4.2	39.75	8	40.75	41.35	-3.8	6,350	-0.06%
2023/05/11	3.2	40.82	6	39.65	39.25	-2.8	6,319	-0.04%
2023/05/10	10.1	40.34	11	40.45	40.40	-0.9	6,304	-0.01%
2023/05/09	0	0.00	2	41.00	39.90	-2	6,282	-0.03%
2023/05/08	2	41.30	3	41.38	41.30	-1	6,264	-0.02%
2023/05/05	6	40.60	3	40.35	40.35	3	6,243	0.05%
2023/05/03	4	40.80	6	41.12	40.70	-2	6,891	-0.03%
2023/05/02	4	41.21	1	41.30	41.30	3	6,903	0.04%
2023/04/28	18.1	40.97	8	41.10	41.25	10.1	6,910	0.15%
2023/04/27	6	39.33	6	39.95	39.65	0	6,696	0.00%
2023/04/26	0	0.00	4	39.50	39.50	-4	6,751	-0.06%
2023/04/25	3	39.30	0	0.00	39.50	3	6,822	0.04%
2023/04/24	0	0.00	1	40.80	40.40	-1	6,932	-0.01%
2023/04/21	10	40.78	10.1	40.20	40.20	-0.1	7,310	0.00%
2023/04/20	9	42.65	1.7	43.83	42.85	7.3	7,429	0.10%
2023/04/19	31	44.22	45.7	45.29	45.40	-14.7	7,285	-0.20%
2023/04/18	1.1	41.70	3	43.65	43.90	-1.9	6,706	-0.03%
2023/04/17	2	39.93	1	40.05	39.95	1	6,806	0.01%
2023/04/14	2	39.15	12	39.18	38.80	-10	7,088	-0.14%
2023/04/13	0	0.00	8	39.04	39.00	-8	7,168	-0.11%
2023/04/07	4	37.30	5	37.09	37.15	-1	7,181	-0.01%
2023/04/06	4	37.35	6	37.25	37.25	-2	7,189	-0.03%
2023/03/31	4	37.15	0	0.00	37.15	4	7,204	0.06%
2023/03/30	8	37.15	0	0.00	37.15	8	7,269	0.11%
2023/03/29	0	0.00	4	36.79	36.70	-4	7,380	-0.05%
2023/03/28	2	37.00	0	0.00	36.55	2	7,547	0.03%
2023/03/27	5	37.39	0	0.00	37.35	5	7,572	0.07%
2023/03/24	3	37.15	1.2	36.76	37.00	1.8	7,605	0.02%
2023/03/23	3.1	36.65	24	36.60	36.60	-20.9	7,621	-0.27%
2023/03/22	12	36.67	30.7	36.85	36.70	-18.7	7,627	-0.24%
2023/03/21	1	37.30	1	36.65	36.55	0	7,630	0.00%
2023/03/20	0	0.00	5	37.25	36.85	-5	7,604	-0.07%
2023/03/17	15	37.55	5	37.45	37.55	10	7,583	0.13%
2023/03/16	6	37.47	6	37.08	37.00	0	7,551	0.00%
2023/03/15	2	40.25	4	39.68	39.60	-2	7,418	-0.03%
2023/03/14	10	40.35	10	39.85	39.85	0	7,401	0.00%
2023/03/13	20	40.60	6.8	40.63	41.45	13.2	7,325	0.18%
2023/03/10	10	40.80	1	40.40	40.40	9	7,281	0.12%
2023/03/09	40	41.08	29	41.03	41.00	11	7,308	0.15%
2023/03/08	0	0.00	4	41.13	41.45	-4	7,399	-0.05%
2023/03/07	1	41.05	5.8	40.99	41.10	-4.8	7,709	-0.06%
2023/03/06	12	40.64	4	40.40	40.55	8	7,721	0.10%
2023/03/03	0	0.00	2	40.15	40.10	-2	7,850	-0.03%
2023/03/02	0	0.00	21	40.20	40.20	-21	7,791	-0.27%
2023/03/01	2	39.93	9	39.43	39.70	-7	7,732	-0.09%
2023/02/24	2	39.05	1	39.00	39.15	1	7,673	0.01%
2023/02/23	1	39.50	5	39.43	39.55	-4	7,638	-0.05%
2023/02/22	10	38.88	1	38.70	38.90	9	7,635	0.12%
2023/02/21	24	39.85	0	0.00	39.60	24	7,611	0.32%
2023/02/20	0	40.30	55.4	40.56	40.40	-55.4	7,538	-0.73%
2023/02/17	60	39.91	8	40.45	39.80	52	7,470	0.70%
2023/02/16	6	40.02	4	40.06	40.10	2	7,411	0.03%
2023/02/15	2	39.20	2	39.25	39.60	0	7,402	0.00%
2023/02/14	13	39.64	8	39.33	39.20	5	7,415	0.07%
2023/02/13	6	39.66	24.1	39.77	39.85	-18.1	7,365	-0.25%
2023/02/10	7	38.27	16	38.06	38.00	-9	7,052	-0.13%
2023/02/09	8	38.42	11	38.60	38.55	-3	7,002	-0.04%
2023/02/08	7	38.44	6.6	38.83	38.85	0.4	6,908	0.01%
2023/02/07	0	0.00	2	38.50	38.50	-2	6,809	-0.03%
2023/02/06	6.1	37.65	2.1	37.58	37.45	4	6,746	0.06%
2023/02/03	23	38.44	2.2	38.23	38.20	20.8	6,678	0.31%
2023/02/02	15	39.41	34.1	39.59	38.40	-19.1	6,569	-0.29%
2023/02/01	21.3	37.63	37.8	37.80	38.20	-16.5	6,158	-0.27%
2023/01/31	1	36.40	3	36.50	36.80	-2	5,866	-0.03%
2023/01/30	10	35.40	61	36.23	36.50	-51	5,826	-0.88%
2023/01/17	1	34.90	0	0.00	35.00	1	5,750	0.02%
2023/01/16	7	35.20	8	35.06	35.00	-1	5,719	-0.02%
2023/01/13	40	36.22	13	35.88	35.80	27	5,644	0.48%
2023/01/12	29	36.66	6	36.74	36.80	23	5,549	0.41%
2023/01/11	41.1	37.03	8	37.96	36.15	33.1	5,374	0.62%
2023/01/10	12	37.41	16	37.83	39.00	-4	4,943	-0.08%
2023/01/09	2	37.38	21	37.32	36.70	-19	4,636	-0.41%
2023/01/06	23	36.72	2	36.68	36.90	21	4,523	0.46%
2023/01/05	18	38.10	40.7	38.15	37.85	-22.7	4,255	-0.53%
2023/01/04	5.1	36.94	55.3	37.79	38.15	-50.2	3,886	-1.29%
2023/01/03	22	34.43	2	34.70	34.70	20	3,545	0.56%
2022/12/30	0	0.00	5	34.60	34.90	-5	3,462	-0.14%
2022/12/29	0	0.00	4	33.35	33.70	-4	3,415	-0.12%
2022/12/27	1	34.40	1	34.55	34.60	0	3,378	0.00%
2022/12/23	0	33.90	1	33.95	33.85	-1	3,324	-0.03%
2022/12/22	4	34.75	12	34.64	34.65	-8	3,365	-0.24%
2022/12/21	5.1	33.91	4	34.25	34.55	1.1	3,342	0.03%
2022/12/20	1	34.00	0	0.00	33.75	1	3,242	0.03%
2022/12/19	1	33.00	2	33.55	32.90	-1	3,099	-0.03%
2022/12/16	0	0.00	1	33.65	33.75	-1	3,065	-0.03%
2022/12/15	0	0.00	7	33.39	33.25	-7	3,035	-0.23%
2022/12/14	2	32.80	2	33.28	33.45	0	3,044	0.00%
2022/12/13	23	33.06	0	0.00	32.80	23	3,015	0.76%
2022/12/12	0	0.00	4	32.25	32.55	-4	2,978	-0.13%
2022/12/06	0	0.00	2	32.90	32.35	-2	2,913	-0.07%
2022/12/02	2	32.65	19	32.85	32.65	-17	2,848	-0.60%
2022/12/01	8	32.76	2	32.68	32.65	6	2,817	0.21%
2022/11/30	19	32.74	0	0.00	32.75	19	2,764	0.69%
2022/11/29	10	35.23	43	35.47	33.85	-33	2,614	-1.26%
2022/11/28	8.1	32.86	4	33.51	33.80	4.1	2,280	0.18%
2022/11/25	33.1	33.54	29	33.27	33.55	4.1	2,214	0.19%
2022/11/23	0	0.00	4	31.85	31.75	-4	2,080	-0.19%
2022/11/18	0	0.00	14	31.69	31.50	-14	2,139	-0.65%
2022/11/17	5	31.80	18	32.06	32.70	-13	2,142	-0.61%
2022/11/15	1	32.45	1	32.35	32.10	0	2,144	0.00%
2022/11/11	1.2	31.73	13	32.02	32.30	-11.8	2,325	-0.51%
2022/11/10	1	31.60	3	31.80	31.55	-2	2,427	-0.08%
2022/11/09	1	30.30	1.9	30.52	30.80	-0.9	2,382	-0.04%
2022/11/08	0.4	29.95	0	0.00	29.95	0.4	2,325	0.02%
2022/10/21	4	26.95	0	0.00	26.95	4	3,171	0.13%
2022/10/14	0	0.00	1	26.75	26.85	-1	3,419	-0.03%
2022/09/28	1	24.30	31	25.70	24.20	-30	3,449	-0.87%
2022/09/27	2	26.15	0	0.00	26.20	2	3,484	0.06%
2022/09/26	2	26.20	0	0.00	26.20	2	3,488	0.06%
2022/09/23	30	28.38	0	0.00	28.00	30	3,518	0.85%
2022/09/20	21	29.60	0	0.00	29.40	21	3,510	0.60%
2022/09/19	1	30.30	10	30.80	30.30	-9	3,437	-0.26%
2022/09/13	10	30.50	1	30.60	30.25	9	3,330	0.27%
2022/09/08	0	0.00	5	28.35	28.65	-5	3,216	-0.16%
2022/08/31	0	0.00	2	27.95	28.00	-2	3,307	-0.06%
2022/08/29	3	27.38	1	27.25	27.25	2	3,425	0.06%
2022/08/26	20	28.70	0	0.00	28.65	20	3,401	0.59%
2022/08/25	0	0.00	4	28.36	28.55	-4	3,386	-0.12%
2022/08/24	3	28.70	1	28.70	28.45	2	3,377	0.06%
2022/08/22	3	28.98	0	0.00	28.80	3	3,353	0.09%
2022/08/18	1	29.10	4	29.36	29.10	-3	3,278	-0.09%
2022/08/17	4	28.95	0	0.00	28.90	4	3,247	0.12%
2022/08/16	0	0.00	3	29.12	28.90	-3	3,224	-0.09%
2022/08/15	23	28.64	1	28.50	28.60	22	3,200	0.69%
2022/08/12	16	29.01	1	29.10	29.05	15	3,161	0.47%
2022/08/10	4	28.75	4	28.69	28.95	0	3,098	0.00%
2022/08/09	8	28.87	4	29.39	28.60	4	3,034	0.13%
2022/08/08	3	32.08	0	0.00	31.55	3	2,837	0.11%
2022/08/05	6	31.15	1	31.35	31.15	5	2,609	0.19%
2022/08/04	10	30.44	1	31.25	31.35	9	2,596	0.35%
2022/08/03	1	31.10	0	0.00	30.70	1	2,596	0.04%
2022/08/02	32	31.19	2	31.20	31.05	30	2,562	1.17%
2022/08/01	10	31.10	13	31.23	30.90	-3	2,503	-0.12%
2022/07/29	1	30.75	14	30.90	31.05	-13	2,557	-0.51%
2022/07/28	19	30.93	3	31.35	30.80	16	2,583	0.62%
2022/07/27	0	31.50	2	31.35	31.55	-2	2,420	-0.08%
2022/07/25	1	29.75	2	30.15	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	2	29.43	29.35	-2	2,260	-0.09%
2022/07/21	0	0.00	1	29.50	29.40	-1	2,289	-0.04%
2022/07/20	1	29.10	0	0.00	29.30	1	2,296	0.04%
2022/07/19	1	28.80	1	29.20	28.80	0	2,283	0.00%
2022/07/18	0	0.00	1	28.35	28.50	-1	2,348	-0.04%
2022/07/14	1	25.90	2	26.90	27.25	-1	2,335	-0.04%
2022/07/13	0	0.00	2	26.90	26.15	-2	2,298	-0.09%
2022/07/12	2	26.30	0	0.00	25.65	2	2,240	0.09%
2022/07/01	2	24.75	0	0.00	24.00	2	2,161	0.09%
2022/06/30	1	26.50	1	26.50	26.60	0	2,117	0.00%
2022/06/29	0	0.00	1	27.25	27.60	-1	2,115	-0.05%
2022/06/28	0	0.00	1	27.85	27.75	-1	2,119	-0.05%
2022/06/27	0	0.00	1	28.35	28.20	-1	2,134	-0.05%
2022/06/24	1	27.95	0	0.00	27.85	1	2,138	0.05%
2022/06/20	1	26.50	0	0.00	25.85	1	2,193	0.05%
2022/06/17	0	0.00	3	27.05	27.65	-3	2,183	-0.14%
2022/06/16	6	28.33	2	27.40	27.40	4	2,177	0.18%
2022/06/13	2	27.15	0	0.00	27.00	2	2,219	0.09%
2022/06/10	1	28.35	0	0.00	28.25	1	2,239	0.04%
2022/06/08	2	29.45	4	29.24	29.40	-2	2,176	-0.09%
2022/06/06	0	0.00	3	27.65	27.70	-3	2,079	-0.14%
2022/06/02	0	0.00	1	27.75	27.65	-1	2,115	-0.05%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/27	1	27.25	0	0.00	27.00	1	2,214	0.05%
2022/05/18	0	0.00	3	27.17	26.85	-3	2,496	-0.12%
2022/05/17	4	26.76	0	0.00	26.80	4	2,583	0.15%
2022/05/11	3	27.17	25	26.49	26.50	-22	2,736	-0.80%
2022/05/10	1	28.50	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	4	30.75	7	30.76	30.40	-3	2,848	-0.11%
2022/05/05	3	30.93	7	30.91	30.40	-4	2,806	-0.14%
2022/04/29	0	0.00	1	29.20	28.50	-1	2,722	-0.04%
2022/04/28	2	28.33	1	28.30	28.30	1	2,793	0.04%
2022/04/27	5	27.98	0	0.00	27.90	5	2,779	0.18%
2022/04/26	0	0.00	2	29.58	29.10	-2	2,755	-0.07%
2022/04/25	2	29.25	2	29.93	29.00	0	2,756	0.00%
2022/04/22	13	30.87	11	31.11	31.10	2	2,748	0.07%
2022/04/21	8	30.25	6	30.33	30.30	2	2,660	0.08%
2022/04/19	1	28.40	0	0.00	28.40	1	2,674	0.04%
2022/04/13	6	29.88	0	0.00	29.85	6	2,970	0.20%
2022/04/12	0	0.00	1	28.90	29.50	-1	3,033	-0.03%
2022/04/11	2	28.98	10	29.43	28.50	-8	3,066	-0.26%
2022/04/08	1	30.35	1	30.85	30.35	0	3,096	0.00%
2022/04/06	0	0.00	1	30.65	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	3	30.50	30.55	-3	3,704	-0.08%
2022/03/30	1	30.30	1	30.40	30.60	0	3,839	0.00%
2022/03/28	3	29.80	0	0.00	29.80	3	3,961	0.08%
2022/03/25	7	30.39	0	0.00	30.55	7	4,065	0.17%
2022/03/24	0	0.00	0.2	29.60	29.75	-0.2	4,146	0.00%
2022/03/23	3	29.62	0	0.00	29.65	3	4,743	0.06%
2022/03/18	1	28.95	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	1	29.30	29.25	-1	7,471	-0.01%
2022/03/16	1	28.80	0	0.00	28.80	1	7,739	0.01%
2022/03/08	2	29.60	1	30.50	29.60	1	8,057	0.01%
2022/03/07	1	30.20	0	0.00	30.30	1	8,158	0.01%
2022/03/02	0	0.00	2	32.25	32.25	-2	9,148	-0.02%
2022/03/01	1	32.60	0	0.00	32.55	1	9,222	0.01%
2022/02/24	3	32.50	0	0.00	32.00	3	9,520	0.03%
2022/02/23	0	0.00	7	33.55	33.55	-7	9,934	-0.07%
2022/02/22	3	32.77	8	32.78	33.00	-5	9,963	-0.05%
2022/02/21	4	33.76	0	0.00	33.70	4	10,033	0.04%
2022/02/18	8.1	34.12	1	34.15	34.20	7.1	10,244	0.07%
2022/02/17	1	33.80	3	34.18	33.70	-2	10,601	-0.02%
2022/02/16	1	33.50	0	0.00	33.65	1	10,905	0.01%
2022/02/15	1	33.30	5	33.50	33.20	-4	11,053	-0.04%
2022/02/11	5	33.00	30	32.90	32.95	-25	11,444	-0.22%
2022/02/10	0	0.00	7	32.98	33.00	-7	11,618	-0.06%
2022/02/09	0	0.00	7	32.59	32.70	-7	11,849	-0.06%
2022/02/08	12	32.05	0	0.00	32.50	12	12,135	0.10%
2022/01/21	10	30.10	2	29.80	29.80	8	14,235	0.06%
2022/01/20	30	31.46	10	31.50	31.50	20	14,716	0.14%
2022/01/18	1	31.90	0	32.06	31.50	1	15,224	0.01%
2022/01/17	1	32.40	4	31.51	32.40	-3	15,327	-0.02%
2022/01/14	0	0.00	5	31.00	31.10	-5	15,287	-0.03%
2022/01/13	1	32.05	0	0.00	31.90	1	15,254	0.01%
2022/01/11	1	32.80	0	0.00	32.15	1	15,146	0.01%
2022/01/10	1	33.40	9	33.39	33.85	-8	15,075	-0.05%
2022/01/07	2	32.90	0	0.00	32.95	2	15,020	0.01%
2022/01/06	2	33.60	0	0.00	33.10	2	14,936	0.01%
2022/01/05	1	34.10	1	34.25	34.20	0	14,838	0.00%
2022/01/04	1	34.90	0	0.00	34.80	1	14,758	0.01%
2022/01/03	2	34.90	4	34.85	34.85	-2	14,717	-0.01%
2021/12/30	5	35.37	3	35.48	35.05	2	14,674	0.01%
2021/12/29	13	36.20	26	35.87	35.85	-13	14,539	-0.09%
2021/12/28	23	34.78	7	35.27	34.80	16	14,164	0.11%
2021/12/27	3	34.65	28	34.34	34.30	-25	14,043	-0.18%
2021/12/24	7	34.41	5	34.62	34.05	2	13,992	0.01%
2021/12/23	15	34.54	17	34.36	34.35	-2	13,924	-0.01%
2021/12/22	33	34.51	4	34.45	34.45	29	13,856	0.21%
2021/12/21	2	34.45	1	34.55	34.60	1	13,780	0.01%
2021/12/20	15	35.09	7	35.26	34.85	8	13,655	0.06%
2021/12/17	85	35.76	144	36.53	34.80	-59	13,513	-0.44%	大賣/
2021/12/16	14	37.45	10	36.84	36.40	4	12,900	0.03%
2021/12/15	35	36.99	38	37.14	37.15	-3	12,473	-0.02%
2021/12/14	25	35.83	28	36.03	35.55	-3	11,620	-0.03%
2021/12/13	24	35.47	15	35.28	36.95	9	10,959	0.08%
2021/12/10	8	33.96	3	34.20	34.35	5	10,117	0.05%
2021/12/09	0	0.00	4	32.98	33.00	-4	9,808	-0.04%
2021/12/07	1	32.85	1	32.45	32.70	0	9,647	0.00%
2021/12/06	2	32.13	0	0.00	31.90	2	9,585	0.02%
2021/12/03	7	32.29	8	32.32	32.30	-1	9,553	-0.01%
2021/12/02	45	32.35	51	32.04	32.00	-6	9,513	-0.06%
2021/12/01	15	33.00	12	32.99	33.00	3	9,401	0.03%
2021/11/30	34	34.45	39	34.38	33.85	-5	9,268	-0.05%
2021/11/29	3	33.82	23	33.07	33.90	-20	8,606	-0.23%
2021/11/26	3	31.83	12	31.77	31.70	-9	8,314	-0.11%
2021/11/24	31	32.55	28	32.49	32.50	3	8,124	0.04%
2021/11/23	59	33.40	49	32.93	32.90	10	8,030	0.12%
2021/11/22	41	33.75	23	34.05	34.50	18	7,800	0.23%
2021/11/19	0	0.00	4	32.95	32.70	-4	7,347	-0.05%
2021/11/18	5	32.20	0.1	32.20	32.00	4.9	7,251	0.07%
2021/11/17	29	32.98	9	33.23	32.95	20	7,145	0.28%
2021/11/16	11	33.47	6	33.48	33.25	5	6,923	0.07%
2021/11/15	11	33.41	10	33.22	33.60	1	6,507	0.02%
2021/11/12	3	32.80	2	32.63	32.00	1	6,142	0.02%
2021/11/11	4	33.23	12	33.18	33.65	-8	5,978	-0.13%
2021/11/10	3	31.90	12	32.42	32.15	-9	5,654	-0.16%
2021/11/09	4	31.76	2	31.85	32.00	2	5,524	0.04%
2021/11/08	6.1	32.47	7	32.65	31.85	-0.9	5,313	-0.02%
2021/11/05	18	31.98	3	31.85	31.70	15	5,067	0.30%
2021/11/04	9	33.06	8	33.43	33.40	1	4,765	0.02%
2021/11/03	13.1	34.17	8	33.75	34.00	5.1	4,395	0.12%
2021/11/02	9	33.91	7	34.04	32.45	2	3,723	0.05%
2021/11/01	6	30.93	5	31.58	31.80	1	2,947	0.03%
2021/10/29	2	30.93	2	30.60	31.20	0	2,662	0.00%
2021/10/28	58	30.76	67	30.79	30.65	-9	2,475	-0.36%
2021/10/27	13	27.92	3	29.17	30.10	10	1,917	0.52%
2021/10/26	1	27.00	4	26.20	27.40	-3	1,606	-0.19%
2021/10/25	3	26.62	3	26.40	26.65	0	1,444	0.00%
2021/10/22	8	24.87	5	24.80	24.80	3	1,324	0.23%
2021/10/13	0	0.00	2	24.40	24.40	-2	1,483	-0.13%
2021/09/28	0	0.00	1	24.45	24.55	-1	1,722	-0.06%
2021/09/27	1	24.45	1	24.45	24.40	0	1,734	0.00%
2021/09/22	0	0.00	1	23.35	23.35	-1	1,861	-0.05%
2021/09/09	0	0.00	1	23.75	23.95	-1	2,109	-0.05%
2021/09/03	1	25.20	0	0.00	25.25	1	2,166	0.05%
2021/09/02	3	25.35	0	0.00	25.30	3	2,216	0.14%
2021/09/01	0	0.00	2	26.03	26.20	-2	2,236	-0.09%
2021/08/30	0	0.00	2	25.40	25.35	-2	2,283	-0.09%
2021/08/27	1	25.55	0	0.00	25.30	1	2,327	0.04%
2021/08/25	0	0.00	17	26.15	26.10	-17	2,439	-0.70%
2021/08/24	0	0.00	2	25.55	25.50	-2	2,463	-0.08%
2021/08/23	0	0.00	3	25.40	25.65	-3	2,507	-0.12%
2021/08/20	0	0.00	1	24.60	24.15	-1	2,528	-0.04%
2021/08/19	1	24.60	0	0.00	24.60	1	2,613	0.04%
2021/08/18	1	24.85	1	24.50	25.00	0	2,640	0.00%
2021/08/17	1	24.35	1	24.30	24.10	0	2,657	0.00%
2021/08/13	2	25.38	0	0.00	25.20	2	2,678	0.07%
2021/08/12	4	25.80	3	25.95	25.95	1	2,700	0.04%
2021/08/11	6	26.14	2	25.70	25.70	4	2,758	0.14%
2021/08/10	11	26.89	0	0.00	26.70	11	2,809	0.39%
2021/08/09	5	26.38	0	0.00	26.10	5	2,876	0.18%
2021/08/06	1	26.40	1	26.45	26.35	0	2,954	0.00%
2021/08/04	1	27.05	11	27.14	27.00	-10	3,246	-0.31%
2021/08/03	1	27.10	0	0.00	27.10	1	3,451	0.03%
2021/07/30	3	27.65	0	0.00	27.25	3	3,589	0.08%
2021/07/28	2	27.88	0	0.00	27.50	2	3,747	0.05%
2021/07/27	3	28.55	1	29.40	28.35	2	3,878	0.05%
2021/07/26	1	28.85	0	0.00	28.85	1	4,037	0.02%
2021/07/22	0	0.00	37	28.47	28.40	-37	4,455	-0.83%
2021/07/21	1	27.95	0	0.00	27.55	1	4,773	0.02%
2021/07/20	4	28.23	0	0.00	28.20	4	4,992	0.08%
2021/07/19	1	28.70	2	29.30	29.30	-1	5,176	-0.02%
2021/07/15	2	28.70	2	28.80	28.80	0	6,130	0.00%
2021/07/13	4	28.58	0	0.00	28.40	4	6,402	0.06%
2021/07/12	11	28.56	1	28.45	29.00	10	6,794	0.15%
2021/07/09	0	0.00	1	28.00	27.70	-1	6,978	-0.01%
2021/07/07	1	28.50	10	28.50	28.10	-9	7,468	-0.12%
2021/07/06	1	29.45	1	28.90	28.65	0	7,592	0.00%
2021/07/05	1	29.60	3	29.62	29.55	-2	7,844	-0.03%
2021/07/02	1	29.00	0	0.00	28.90	1	8,340	0.01%
2021/07/01	2	29.15	1	29.45	28.60	1	8,446	0.01%
2021/06/30	1	29.75	1	29.65	29.35	0	8,485	0.00%
2021/06/29	2	30.25	1	29.70	29.70	1	8,611	0.01%
2021/06/28	1	30.15	8	30.74	30.85	-7	8,647	-0.08%
2021/06/25	24	30.69	0	0.00	30.20	24	8,719	0.28%
2021/06/23	1	30.45	8	30.48	30.30	-7	8,897	-0.08%
2021/06/21	28	29.69	0	0.00	29.05	28	9,026	0.31%
2021/06/16	0	0.00	1	30.00	29.95	-1	10,440	-0.01%
2021/06/15	1	30.40	1	30.35	30.55	0	11,448	0.00%
2021/06/11	3	29.90	0	0.00	29.85	3	11,596	0.03%
2021/06/10	1	30.30	1	31.00	30.30	0	11,688	0.00%
2021/06/09	1	30.40	1	30.35	30.20	0	11,698	0.00%
2021/06/08	1	30.10	0	0.00	30.00	1	11,730	0.01%
2021/06/04	1	30.70	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	2	31.08	30.85	-2	12,032	-0.02%
2021/06/02	3	30.87	0	0.00	30.35	3	12,054	0.02%
2021/05/27	1	29.75	2	30.15	29.75	-1	12,171	-0.01%
2021/05/26	0	0.00	0	29.70	29.65	0	12,161	0.00%
2021/05/25	1	29.60	0.1	29.10	29.50	0.9	12,202	0.01%
2021/05/24	0.1	28.50	0	0.00	29.10	0.1	12,254	0.00%
2021/05/20	1	28.70	0	0.00	27.55	1	12,445	0.01%
2021/05/19	1	28.30	2	28.33	28.10	-1	12,562	-0.01%
2021/05/18	1	27.65	5	27.27	27.65	-4	12,706	-0.03%
2021/05/17	1	25.60	0	0.00	25.15	1	12,748	0.01%
2021/05/14	0	0.00	2	28.18	27.25	-2	12,678	-0.02%
2021/05/13	5	25.13	5	25.51	27.40	0	12,643	0.00%
2021/05/12	1	27.30	0	0.00	27.25	1	12,565	0.01%
2021/05/11	4	30.40	140	30.30	30.25	-136	12,569	-1.08%	大賣/鉅額交易
2021/05/07	0	0.00	1	34.00	34.90	-1	12,601	-0.01%
2021/05/06	70	33.95	23	32.51	32.50	47	12,671	0.37%
2021/05/05	1	34.15	2	34.75	34.30	-1	12,613	-0.01%
2021/05/04	4	33.99	16	34.41	34.15	-12	12,701	-0.09%
2021/05/03	2	36.35	4	36.84	35.85	-2	12,767	-0.02%
2021/04/29	102	39.08	36	38.77	38.40	66	12,792	0.52%	大買/
2021/04/28	15	40.89	6	40.86	40.25	9	12,866	0.07%
2021/04/27	10	41.04	5	40.81	40.85	5	13,042	0.04%
2021/04/26	67	39.77	66	40.84	40.25	1	13,061	0.01%
2021/04/23	2	39.95	7	39.79	39.70	-5	13,285	-0.04%
2021/04/22	43	40.85	42	40.69	40.10	1	13,773	0.01%
2021/04/21	31	39.36	67	40.05	39.85	-36	14,141	-0.25%
2021/04/20	2	39.70	44	39.67	39.60	-42	14,373	-0.29%
2021/04/19	82	38.94	16.2	38.77	38.75	65.8	15,418	0.43%
2021/04/16	16	40.08	13	40.35	39.55	3	15,814	0.02%
2021/04/15	31	39.19	30	39.55	39.95	1	16,479	0.01%
2021/04/14	6	38.77	4	38.29	38.15	2	16,602	0.01%
2021/04/13	9	39.11	5	39.19	38.30	4	16,968	0.02%
2021/04/12	15	38.81	0	38.85	38.40	15	16,948	0.09%
2021/04/09	0	0.00	1.1	38.78	39.25	-1.1	17,440	-0.01%
2021/04/08	14.1	39.49	17	39.17	40.30	-3	17,428	-0.02%
2021/04/07	0	0.00	5	37.65	38.25	-5	17,461	-0.03%
2021/04/06	9	37.27	3	37.45	37.45	6	18,866	0.03%
2021/04/01	63	38.06	0	0.00	37.10	63	19,334	0.33%
2021/03/31	8	38.08	3	37.82	37.85	5	19,722	0.03%
2021/03/30	3	37.63	3	37.23	37.60	0	20,714	0.00%
2021/03/29	10	37.40	6	37.46	37.50	4	21,509	0.02%
2021/03/26	5	36.34	0	0.00	36.40	5	22,311	0.02%
2021/03/25	5	36.07	0	0.00	35.65	5	23,830	0.02%
2021/03/24	3	35.92	1	35.50	35.80	2	25,025	0.01%
2021/03/23	10	36.61	29	36.31	36.15	-19	26,093	-0.07%
2021/03/22	6	38.86	0	0.00	37.80	6	26,222	0.02%
2021/03/19	53	40.43	64	40.31	39.60	-11	26,119	-0.04%
2021/03/18	44	39.40	37	39.50	40.25	7	25,229	0.03%
2021/03/17	9	36.39	8	36.54	36.60	1	24,370	0.00%
2021/03/16	13	36.33	2	36.35	35.55	11	24,299	0.05%
2021/03/12	0	0.00	5	35.63	35.80	-5	24,381	-0.02%
2021/03/11	1	34.95	2	35.55	35.95	-1	24,502	0.00%
2021/03/10	2	33.83	3	34.08	34.30	-1	24,678	0.00%
2021/03/09	1	33.00	5	32.90	33.10	-4	24,846	-0.02%
2021/03/08	5	35.72	0	0.00	34.95	5	24,903	0.02%
2021/03/04	0	0.00	1	36.40	36.05	-1	24,957	0.00%
2021/03/03	2.3	36.91	3	36.17	37.15	-0.7	24,939	0.00%
2021/03/02	4.2	36.27	0	0.00	36.05	4.2	24,992	0.02%
2021/02/26	2	36.33	2	36.90	37.00	0	25,014	0.00%
2021/02/24	1	37.35	2	37.65	37.10	-1	25,043	0.00%
2021/02/23	2.3	38.14	0	0.00	37.80	2.3	25,055	0.01%
2021/02/22	3.3	37.82	3	37.70	37.75	0.3	24,986	0.00%
2021/02/19	1	38.40	1	38.05	38.25	0	24,870	0.00%
2021/02/18	10	37.13	2	37.85	38.20	8	24,740	0.03%
2021/02/17	5	36.55	3	36.53	36.45	2	24,585	0.01%
2021/02/05	1	35.40	1	35.50	35.60	0	24,497	0.00%
2021/02/04	0	0.00	1	35.60	35.55	-1	24,526	0.00%
2021/02/03	1	35.85	1	36.30	36.00	0	24,549	0.00%
2021/02/02	2	36.20	1	36.60	35.70	1	24,531	0.00%
2021/02/01	1	35.50	3	35.45	35.45	-2	24,415	-0.01%
2021/01/29	5	36.31	3	36.90	35.50	2	24,313	0.01%
2021/01/28	2	35.85	5	36.60	35.80	-3	24,143	-0.01%
2021/01/27	1	36.00	1	36.70	36.10	0	24,017	0.00%
2021/01/26	3	36.73	0	0.00	36.05	3	23,964	0.01%
2021/01/25	17	36.66	16	37.14	37.25	1	23,878	0.00%
2021/01/22	13	36.64	17	37.01	37.45	-4	23,720	-0.02%
2021/01/21	12	37.50	4	37.45	36.75	8	23,559	0.03%
2021/01/20	7	36.96	9	36.91	36.50	-2	23,326	-0.01%
2021/01/19	5	39.18	1	38.95	38.15	4	23,052	0.02%
2021/01/18	3	39.15	0	0.00	39.00	3	22,831	0.01%
2021/01/15	12	41.33	3	42.83	41.00	9	22,491	0.04%
2021/01/14	29	44.17	19	44.28	43.50	10	22,488	0.04%
2021/01/13	10	42.16	38	42.30	41.70	-28	21,737	-0.13%
2021/01/12	28	43.29	28	42.98	42.85	0	21,315	0.00%
2021/01/11	21	41.51	15	41.49	42.65	6	20,131	0.03%
2021/01/08	45	42.54	28	40.61	40.55	17	19,633	0.09%
2021/01/07	7	39.39	11	39.40	39.80	-4	18,574	-0.02%
2021/01/06	16	38.72	19	38.74	38.55	-3	18,306	-0.02%
2021/01/05	24	39.66	23	39.88	40.35	1	18,040	0.01%
2021/01/04	27	39.39	40	40.25	40.75	-13	17,867	-0.07%
2020/12/31	3	38.30	3	38.40	38.15	0	17,309	0.00%
2020/12/30	4	39.05	10	38.59	38.35	-6	17,109	-0.04%
2020/12/29	51	38.49	55	38.37	38.25	-4	16,723	-0.02%
2020/12/28	14	36.31	7	36.39	36.00	7	15,251	0.05%
2020/12/25	10	36.67	2	36.90	36.65	8	14,758	0.05%
2020/12/24	48	35.86	40	35.76	36.25	8	14,288	0.06%
2020/12/23	7	34.59	12	35.07	36.05	-5	13,292	-0.04%
2020/12/22	109	34.32	97	33.84	32.80	12	12,574	0.10%	大買/
2020/12/21	55	33.58	61	33.43	33.55	-6	11,724	-0.05%
2020/12/18	19	32.48	25	32.72	33.25	-6	10,285	-0.06%
2020/12/17	25	28.56	85.1	29.75	30.25	-60.1	9,150	-0.66%
2020/12/16	0	0.00	8	27.23	27.50	-8	8,098	-0.10%
2020/12/15	4	25.69	1	26.75	25.00	3	7,823	0.04%
2020/12/11	3	25.57	0	0.00	25.85	3	7,962	0.04%
2020/12/10	1	26.95	1	27.00	26.75	0	7,917	0.00%
2020/12/09	3	27.25	5	26.87	26.85	-2	8,019	-0.02%
2020/12/08	5	26.75	0	0.00	26.90	5	8,289	0.06%
2020/12/07	6	26.33	12	27.00	26.10	-6	8,353	-0.07%
2020/12/04	16	27.31	4	27.14	27.05	12	8,439	0.14%
2020/12/03	0	0.00	19	26.90	27.00	-19	8,639	-0.22%
2020/12/02	4	26.48	8	26.61	26.10	-4	9,256	-0.04%
2020/12/01	1	25.25	6	25.90	25.75	-5	9,645	-0.05%
2020/11/30	3	25.38	1	25.35	25.25	2	10,792	0.02%
2020/11/27	1	24.90	0	0.00	25.25	1	11,261	0.01%
2020/11/26	1	25.15	3	25.65	24.90	-2	11,479	-0.02%
2020/11/25	1	24.65	1	25.00	24.80	0	11,619	0.00%
2020/11/24	0	0.00	12	24.98	24.65	-12	11,937	-0.10%
2020/11/20	0	0.00	22	24.74	24.80	-22	12,444	-0.18%
2020/11/19	1	24.20	6	24.50	24.15	-5	12,460	-0.04%
2020/11/13	0	0.00	2	24.25	24.15	-2	13,225	-0.02%
2020/11/12	6	24.28	0	0.00	23.80	6	13,343	0.04%
2020/11/11	0	0.00	2	23.85	24.10	-2	13,334	-0.01%
2020/11/09	2	24.15	0	0.00	23.60	2	13,353	0.01%
2020/11/06	1	23.15	0	0.00	23.20	1	13,380	0.01%
2020/11/02	0	0.00	2	22.75	22.70	-2	13,424	-0.01%
2020/10/29	0	0.00	1	23.10	23.20	-1	13,389	-0.01%
2020/10/28	1	23.75	2	23.55	23.55	-1	13,387	-0.01%
2020/10/27	7	23.59	0	0.00	23.45	7	13,326	0.05%
2020/10/26	25	23.88	4	23.85	23.65	21	13,214	0.16%
2020/10/23	1	24.45	0	0.00	24.00	1	13,074	0.01%
2020/10/22	19	25.37	11	25.37	24.25	8	12,983	0.06%
2020/10/21	12	25.73	21	25.93	26.55	-9	12,328	-0.07%
2020/10/20	0	0.00	2	24.25	24.15	-2	11,968	-0.02%
2020/10/19	2	24.03	0	0.00	23.85	2	11,935	0.02%
2020/10/16	15	23.93	4	24.04	23.80	11	11,960	0.09%
2020/10/15	4	24.33	3	24.60	24.30	1	11,933	0.01%
2020/10/14	0	0.00	7	24.40	24.40	-7	11,897	-0.06%
2020/10/13	18	23.85	0	0.00	23.95	18	11,794	0.15%
2020/10/12	0	0.00	9	25.46	25.35	-9	11,516	-0.08%
2020/10/08	2	25.38	0	0.00	25.30	2	11,438	0.02%
2020/10/07	0	0.00	3	25.45	25.50	-3	11,380	-0.03%
2020/10/06	2	25.63	7	25.00	25.15	-5	11,320	-0.04%
2020/10/05	3	24.35	3	24.50	24.50	0	11,213	0.00%
2020/09/29	0	0.00	4	24.43	23.80	-4	11,248	-0.04%
2020/09/28	0	0.00	10	24.50	24.50	-10	11,260	-0.09%
2020/09/25	7	24.24	0	0.00	23.55	7	11,270	0.06%
2020/09/24	4	25.11	3	24.48	24.40	1	11,254	0.01%
2020/09/23	1	25.35	1	25.40	25.10	0	11,214	0.00%
2020/09/22	14	24.95	0	0.00	24.70	14	11,382	0.12%
2020/09/21	10	25.35	2	25.30	25.30	8	11,615	0.07%
2020/09/18	3	26.18	6	25.83	25.80	-3	11,586	-0.03%
2020/09/17	14	25.88	21	25.78	26.20	-7	11,488	-0.06%
2020/09/16	1	25.00	5	25.27	25.05	-4	11,234	-0.04%
2020/09/15	3	25.40	11	25.10	24.60	-8	11,118	-0.07%
2020/09/14	15	24.56	23	24.57	24.80	-8	11,016	-0.07%
2020/09/11	25	25.30	35	25.38	25.00	-10	10,845	-0.09%
2020/09/10	15	26.69	10	27.50	26.75	5	10,497	0.05%
2020/09/09	14	26.77	4	26.71	26.85	10	10,275	0.10%
2020/09/08	5	27.25	10	27.27	26.80	-5	10,047	-0.05%
2020/09/07	29	27.79	31	27.81	26.55	-2	9,623	-0.02%
2020/09/04	34	26.77	21	26.75	26.50	13	8,815	0.15%
2020/09/03	87	26.20	60	26.85	27.05	27	8,244	0.33%
2020/09/02	30	24.00	14	24.83	24.90	16	7,000	0.23%
2020/09/01	0	0.00	5	22.95	22.65	-5	6,496	-0.08%
2020/08/31	0	0.00	2	22.65	22.45	-2	6,234	-0.03%
2020/08/28	9	21.12	10	21.18	21.90	-1	6,041	-0.02%
2020/08/27	4	21.73	26	21.34	21.90	-22	5,673	-0.39%
2020/08/26	4	20.30	3	19.95	19.95	1	5,067	0.02%
2020/08/25	5	20.56	7	20.16	20.20	-2	5,032	-0.04%
2020/08/24	7	19.74	7	19.81	19.85	0	4,915	0.00%
2020/08/21	5	19.16	1	18.90	19.55	4	4,886	0.08%
2020/08/20	7	19.27	10	19.06	18.85	-3	4,963	-0.06%
2020/08/19	15	20.50	45	20.32	20.90	-30	4,736	-0.63%
2020/08/18	0	0.00	22	19.00	19.80	-22	4,266	-0.52%
2020/08/17	10	18.85	10	19.20	18.80	0	4,145	0.00%
2020/08/13	12	18.22	2	18.10	18.10	10	4,284	0.23%
2020/08/12	10	18.35	0	0.00	18.70	10	4,213	0.24%
2020/08/11	0	0.00	2	18.50	18.00	-2	4,143	-0.05%
2020/08/06	0	0.00	1	18.00	17.90	-1	4,075	-0.02%
2020/08/04	3	17.97	7	18.02	18.00	-4	4,081	-0.10%
2020/08/03	2	17.40	2	17.40	17.80	0	4,062	0.00%
2020/07/31	0	0.00	3	17.15	17.00	-3	4,029	-0.07%
2020/07/30	2	16.98	0	0.00	17.00	2	4,092	0.05%
2020/07/29	1	17.00	0	0.00	16.75	1	4,108	0.02%
2020/07/28	2	16.50	6	17.01	16.55	-4	4,115	-0.10%
2020/07/27	9	17.21	0	0.00	17.00	9	4,220	0.21%
2020/07/24	0	0.00	3	17.90	17.45	-3	4,293	-0.07%
2020/07/23	1	17.90	0	0.00	18.00	1	4,284	0.02%
2020/07/22	6	18.30	0	0.00	18.05	6	4,288	0.14%
2020/07/17	2	17.40	12	17.60	17.30	-10	4,292	-0.23%
2020/07/15	2	17.70	1	17.95	17.65	1	4,287	0.02%
2020/07/10	10	17.85	2	17.85	17.60	8	4,264	0.19%
2020/07/09	10	18.45	0	0.00	18.45	10	4,237	0.24%
2020/07/08	10	18.75	1	18.75	18.70	9	4,216	0.21%
2020/07/07	2	18.60	0	0.00	18.05	2	4,145	0.05%
2020/07/06	2	19.13	6	19.08	18.80	-4	4,142	-0.10%
2020/07/03	1	19.50	4	18.93	19.20	-3	4,183	-0.07%
2020/07/02	1	18.70	2	18.58	18.60	-1	4,055	-0.02%
2020/07/01	41	19.04	30	19.08	18.65	11	3,990	0.28%
2020/06/30	12	18.15	7	18.35	18.60	5	3,672	0.14%
2020/06/29	2	16.93	3	17.10	16.95	-1	3,300	-0.03%
2020/06/24	0	0.00	2	16.50	16.20	-2	3,206	-0.06%
2020/06/19	2	16.20	0	0.00	16.20	2	3,221	0.06%
2020/06/15	2	16.00	0	0.00	15.85	2	3,309	0.06%
2020/06/08	2	17.35	0	0.00	17.05	2	3,396	0.06%
2020/06/05	4	17.20	2	16.93	17.05	2	3,375	0.06%
2020/06/04	0	0.00	10	16.95	17.00	-10	3,470	-0.29%
2020/06/03	0	0.00	6	16.73	16.70	-6	3,412	-0.18%
2020/06/02	10	16.70	0	0.00	16.70	10	3,385	0.30%
2020/05/27	17	16.48	12	16.97	16.75	5	3,387	0.15%
2020/05/25	1	16.00	0.3	16.00	16.05	0.7	3,187	0.02%
2020/05/21	0	0.00	19	16.18	16.65	-19	3,123	-0.61%
2020/05/20	0	0.00	3	15.48	16.15	-3	2,953	-0.10%
2020/05/13	2	15.55	0	0.00	15.55	2	2,913	0.07%
2020/05/11	1	16.20	0	0.00	16.10	1	2,905	0.03%
2020/05/08	3	16.00	0	0.00	15.80	3	2,869	0.10%
2020/05/06	0	0.00	12	15.53	15.70	-12	2,807	-0.43%
2020/05/05	2	15.50	2	15.70	15.45	0	2,781	0.00%
2020/05/04	10	15.20	1	15.20	15.45	9	2,765	0.33%
2020/04/30	7	15.81	0	0.00	15.80	7	2,776	0.25%
2020/04/28	0	0.00	3	14.38	14.45	-3	2,607	-0.12%
2020/04/24	1	14.20	0	0.00	14.15	1	2,632	0.04%
2020/04/23	0	0.00	9	13.60	13.65	-9	2,656	-0.34%
2020/04/22	7	13.15	0	0.00	13.25	7	2,648	0.26%
2020/04/21	2	13.10	0	0.00	13.10	2	2,655	0.08%
2020/04/15	0	0.00	2	14.03	14.10	-2	2,565	-0.08%
2020/04/14	2	14.00	0	0.00	14.10	2	2,568	0.08%
2020/04/10	0	0.00	1	13.80	14.00	-1	2,550	-0.04%
2020/04/09	1	13.95	0	0.00	13.85	1	2,617	0.04%
2020/04/08	14	13.85	2	13.78	14.30	12	2,552	0.47%
2020/03/25	0	0.00	5	12.56	12.45	-5	2,416	-0.21%
2020/03/24	2	12.10	0	0.00	12.25	2	2,414	0.08%
2020/03/20	3	12.05	0	0.00	12.00	3	2,506	0.12%
2020/03/19	0	0.00	6	11.36	11.15	-6	2,494	-0.24%
2020/03/17	2	11.10	4	11.13	11.15	-2	2,353	-0.08%
2020/03/11	5	15.50	4	15.60	15.15	1	2,112	0.05%
2020/03/10	8	15.35	3	15.50	15.50	5	2,095	0.24%
2020/03/09	2	15.70	0	0.00	15.40	2	1,976	0.10%
2020/03/05	4	16.70	4	16.90	16.70	0	1,966	0.00%
2020/02/21	2	16.60	2	16.80	16.60	0	2,025	0.00%
2020/02/20	2	16.70	2	16.95	16.70	0	2,014	0.00%
2020/02/19	2	16.85	2	16.85	16.85	0	2,026	0.00%
2020/02/18	0	0.00	10	16.80	16.70	-10	2,026	-0.49%
2020/02/14	8	17.10	26	17.18	16.95	-18	2,048	-0.88%
2020/02/13	0	0.00	2	16.80	16.90	-2	1,994	-0.10%
2020/02/06	5	16.79	4	16.88	16.75	1	2,075	0.05%
2020/02/03	1	15.75	2	15.90	15.80	-1	2,016	-0.05%
2020/01/31	2	17.15	0	0.00	17.15	2	1,975	0.10%
2020/01/30	0	0.00	4	17.60	17.60	-4	1,960	-0.20%
2020/01/17	5	19.85	8	19.67	19.70	-3	1,923	-0.16%
2020/01/16	1	19.10	0	0.00	19.10	1	1,832	0.05%
2020/01/14	1	19.15	0	0.00	19.05	1	1,929	0.05%
2020/01/03	4	20.54	2	20.75	20.25	2	2,010	0.10%
2020/01/02	5	20.30	5	20.45	20.45	0	1,951	0.00%
2019/12/31	5	20.30	6	20.34	20.20	-1	1,940	-0.05%
2019/12/30	0	0.00	0	20.15	20.15	0	1,901	0.00%
2019/12/19	1	20.15	0	0.00	20.15	1	2,022	0.05%
2019/12/17	1	19.95	0	0.00	19.90	1	2,018	0.05%
2019/12/09	4	19.55	4	19.76	19.55	0	2,147	0.00%
2019/12/06	14	19.70	16	19.58	19.45	-2	2,192	-0.09%
2019/12/02	2	19.05	0	0.00	19.20	2	2,805	0.07%
2019/11/29	2	19.35	0	0.00	19.35	2	2,885	0.07%
2019/11/28	0	0.00	3	19.97	19.90	-3	2,901	-0.10%
2019/11/26	9	20.04	10	20.44	20.10	-1	2,957	-0.03%
2019/11/20	1	19.30	2	19.30	19.30	-1	2,994	-0.03%
2019/11/19	2	19.70	0	0.00	19.45	2	3,052	0.07%
2019/11/15	2	19.15	0	0.00	19.10	2	3,213	0.06%
2019/11/11	2	20.10	0	0.00	19.95	2	3,625	0.06%
2019/11/08	5	21.20	8	21.17	20.90	-3	3,779	-0.08%
2019/11/07	1	20.95	1	20.60	20.50	0	4,115	0.00%
2019/11/06	1	20.55	3	21.18	20.90	-2	4,211	-0.05%
2019/11/05	0	0.00	1	20.45	20.30	-1	4,253	-0.02%
2019/11/04	3	20.20	2	20.30	20.25	1	4,369	0.02%
2019/11/01	2	20.15	0	0.00	20.15	2	4,472	0.04%
2019/10/30	2	20.90	0	0.00	20.90	2	4,701	0.04%
2019/10/29	0	0.00	5	20.80	20.70	-5	4,846	-0.10%
2019/10/28	1	21.55	5	21.40	21.20	-4	5,075	-0.08%
2019/10/25	4	21.25	4	21.30	21.30	0	5,373	0.00%
2019/10/23	0	0.00	4	21.53	21.30	-4	6,012	-0.07%
2019/10/18	0	0.00	4	20.85	20.80	-4	6,938	-0.06%
2019/10/16	3	21.12	0	0.00	20.80	3	7,262	0.04%
2019/10/15	2	20.70	0	0.00	20.80	2	7,441	0.03%
2019/10/09	0	0.00	5	19.75	19.75	-5	8,158	-0.06%
2019/10/08	0	0.00	3	20.20	20.00	-3	8,301	-0.04%
2019/10/07	0	0.00	10	20.63	20.55	-10	8,309	-0.12%
2019/10/04	5	20.60	0	0.00	20.55	5	8,381	0.06%
2019/10/02	8	20.57	0	0.00	20.70	8	8,457	0.09%
2019/10/01	3	20.60	0	0.00	20.70	3	8,484	0.04%
2019/09/26	5	21.60	2	21.90	21.55	3	8,620	0.03%
2019/09/24	0	0.00	1	21.55	21.50	-1	8,981	-0.01%
2019/09/23	1	21.50	0	0.00	21.60	1	8,992	0.01%
2019/09/20	1	21.35	1	20.90	21.45	0	9,075	0.00%
2019/09/19	0	0.00	6	21.35	20.60	-6	9,015	-0.07%
2019/09/17	2	21.45	0	0.00	21.30	2	9,031	0.02%
2019/09/16	0	0.00	5	21.40	21.40	-5	9,156	-0.05%
2019/09/12	6	21.79	5	21.80	21.70	1	9,259	0.01%
2019/09/11	0	0.00	2	21.68	21.70	-2	9,315	-0.02%
2019/09/10	10	21.55	2	21.70	21.45	8	9,316	0.09%
2019/09/09	7	21.63	0	0.00	21.40	7	9,323	0.08%
2019/09/06	17	22.50	30	22.88	21.90	-13	9,289	-0.14%
2019/09/05	4	24.25	7	24.27	23.90	-3	9,024	-0.03%
2019/09/03	0	0.00	6	23.60	23.40	-6	9,117	-0.07%
2019/08/30	20	23.34	20	22.90	22.90	0	9,349	0.00%
2019/08/29	0	0.00	5	22.80	23.10	-5	9,461	-0.05%
2019/08/26	7	22.50	0	0.00	22.35	7	10,039	0.07%
2019/08/23	1	23.10	0	0.00	23.05	1	10,056	0.01%
2019/08/21	5	23.00	0	0.00	23.30	5	10,069	0.05%
2019/08/20	12	23.81	10	23.75	23.30	2	10,023	0.02%
2019/08/19	1	23.95	1	23.95	23.60	0	10,087	0.00%
2019/08/16	1	23.90	1	23.90	23.90	0	10,136	0.00%
2019/08/15	14	23.56	0	0.00	23.55	14	10,122	0.14%
2019/08/14	13	24.53	16	24.68	24.10	-3	10,156	-0.03%
2019/08/13	17	24.71	11	24.70	24.55	6	10,196	0.06%
2019/08/12	15	24.82	30	25.04	25.20	-15	10,248	-0.15%
2019/08/08	1	24.20	14	24.06	24.20	-13	10,145	-0.13%
2019/08/07	1	24.10	5	23.55	23.40	-4	10,179	-0.04%
2019/08/06	11	22.53	5	23.40	23.80	6	10,275	0.06%
2019/08/05	15	23.82	4	24.45	23.40	11	10,442	0.11%
2019/08/02	10	24.20	0	0.00	24.20	10	10,482	0.10%
2019/08/01	5	25.10	16	24.82	24.75	-11	10,520	-0.10%
2019/07/31	6	24.73	0	0.00	25.15	6	10,606	0.06%
2019/07/30	42	24.67	6	24.50	24.50	36	10,724	0.34%
2019/07/29	9	25.51	26	25.55	25.45	-17	10,701	-0.16%
2019/07/26	12	24.92	0	0.00	25.00	12	10,917	0.11%
2019/07/25	50	25.50	39	24.85	24.85	11	10,930	0.10%
2019/07/24	14	25.11	14	25.14	25.20	0	10,584	0.00%
2019/07/23	20	24.65	0	0.00	25.30	20	10,457	0.19%
2019/07/18	6	23.78	1	23.35	23.20	5	10,979	0.05%
2019/07/17	5	23.73	11	23.91	24.60	-6	11,513	-0.05%
2019/07/16	3	23.45	4	23.38	23.95	-1	11,728	-0.01%
2019/07/15	11	23.82	8	23.86	23.80	3	11,692	0.03%
2019/07/11	2	22.30	10	22.30	22.20	-8	11,660	-0.07%
2019/07/10	0	0.00	14	22.21	22.00	-14	12,245	-0.11%
2019/07/04	7	22.17	0	0.00	22.10	7	13,018	0.05%
2019/07/03	7	22.30	0	0.00	22.20	7	12,998	0.05%
2019/07/02	3	23.13	1	22.90	23.00	2	13,012	0.02%
2019/07/01	1	23.45	13	23.27	23.20	-12	12,990	-0.09%
2019/06/28	9	22.09	2	22.08	22.05	7	13,016	0.05%
2019/06/27	10	22.32	12	22.10	22.10	-2	13,091	-0.02%
2019/06/24	2	21.70	0	0.00	21.95	2	13,025	0.02%
2019/06/21	0	0.00	2	21.85	21.90	-2	12,986	-0.02%
2019/06/20	4	22.75	0	0.00	22.65	4	12,853	0.03%
2019/06/19	0	0.00	8	22.28	22.45	-8	12,779	-0.06%
2019/06/18	2	21.93	0	0.00	21.90	2	12,754	0.02%
2019/06/17	0	0.00	4	21.86	21.80	-4	12,716	-0.03%
2019/06/14	0	0.00	2	22.20	22.00	-2	12,645	-0.02%
2019/06/13	5	22.76	5	22.85	22.60	0	12,537	0.00%
2019/06/11	16	23.71	27	23.55	23.50	-11	12,353	-0.09%
2019/06/10	6	23.20	6	23.53	23.80	0	12,185	0.00%
2019/06/06	2	22.30	0	0.00	22.75	2	11,932	0.02%
2019/06/05	1	22.70	0	0.00	22.30	1	11,846	0.01%
2019/06/04	33	22.81	25	22.86	22.75	8	11,667	0.07%
2019/06/03	0	0.00	5	22.17	22.40	-5	11,335	-0.04%
2019/05/31	2	22.30	0	0.00	22.00	2	11,230	0.02%
2019/05/30	2	21.35	3	21.82	21.30	-1	10,963	-0.01%
2019/05/28	4	21.38	0	0.00	21.40	4	10,807	0.04%
2019/05/24	7	21.64	6	21.70	20.90	1	10,761	0.01%
2019/05/23	8	21.25	2	20.65	20.70	6	10,643	0.06%
2019/05/22	1	22.55	1	21.70	21.70	0	10,501	0.00%
2019/05/21	0	0.00	5	21.85	22.40	-5	10,428	-0.05%
2019/05/20	5	20.80	0	0.00	22.05	5	10,295	0.05%
2019/05/16	16	23.17	1	23.70	23.05	15	9,818	0.15%
2019/05/15	2	22.55	2	22.70	22.70	0	9,560	0.00%
2019/05/14	5	22.42	7	21.99	22.45	-2	9,414	-0.02%
2019/05/13	1	21.35	9	21.23	21.25	-8	9,224	-0.09%
2019/05/10	21	23.33	21	23.19	22.55	0	8,939	0.00%
2019/05/09	30	24.00	40	23.35	23.00	-10	8,785	-0.11%
2019/05/08	11	23.99	2	23.78	23.80	9	8,596	0.10%
2019/05/07	11	24.40	17	24.19	23.60	-6	8,399	-0.07%
2019/05/06	7	23.84	4	23.73	24.05	3	8,129	0.04%
2019/05/03	41	23.85	25	23.75	23.95	16	7,886	0.20%
2019/05/02	8	22.15	23	22.57	22.50	-15	7,352	-0.20%
2019/04/30	1	22.70	4	22.89	23.05	-3	7,161	-0.04%
2019/04/29	2	22.55	2	22.55	22.60	0	7,013	0.00%
2019/04/26	35	24.50	2	24.45	23.30	33	6,700	0.49%
2019/04/25	18	25.47	13	25.50	25.85	5	6,242	0.08%
2019/04/24	12	25.09	9	25.37	25.30	3	5,811	0.05%
2019/04/23	3	24.97	16	25.51	25.90	-13	5,533	-0.23%
2019/04/22	20	24.75	17	24.75	24.75	3	4,816	0.06%
2019/04/19	5	23.15	10	22.43	22.50	-5	4,435	-0.11%
2019/04/18	7	22.68	6	22.78	22.65	1	4,305	0.02%
2019/04/17	7	21.80	3	21.87	22.00	4	3,889	0.10%
2019/04/16	18	22.55	24	21.54	21.60	-6	3,652	-0.16%
2019/04/15	0	0.00	2	21.55	22.10	-2	3,007	-0.07%
2019/04/12	0	0.00	57	19.77	20.10	-57	2,737	-2.08%
2019/04/11	22	18.74	30	18.65	18.85	-8	2,404	-0.33%
2019/04/09	2	17.13	2	17.15	17.00	0	1,978	0.00%
2019/04/08	13	17.88	10	18.10	17.40	3	1,925	0.16%
2019/04/03	11	17.47	6	17.30	17.55	5	1,775	0.28%
2019/04/02	12	17.28	4.3	17.26	17.35	7.7	1,646	0.47%
2019/04/01	8	15.94	12	15.63	16.05	-4	1,341	-0.30%
2019/03/29	5	15.37	5	14.94	15.40	0	1,216	0.00%
2019/03/27	1	14.55	1	14.35	14.55	0	1,081	0.00%
2019/03/26	0	0.00	4	14.10	14.05	-4	1,045	-0.38%
2019/03/25	3	14.30	0	0.00	14.20	3	1,040	0.29%
2019/03/22	1	14.70	0	0.00	14.70	1	1,028	0.10%
2019/03/21	4	14.55	4	14.40	14.50	0	973	0.00%
2019/03/20	3	13.90	3	13.90	13.95	0	922	0.00%
2019/03/08	0	0.00	5	13.65	13.80	-5	894	-0.56%
2019/02/27	10	14.10	0	0.00	14.15	10	880	1.14%
2019/02/25	5	14.50	0	0.00	14.55	5	863	0.58%
2019/02/22	1	14.50	1	14.60	14.50	0	822	0.00%
2019/02/13	0	0.00	6	13.65	13.70	-6	730	-0.82%
2019/01/29	3	13.50	0	0.00	13.45	3	715	0.42%
2019/01/17	2	14.00	6	14.58	14.00	-4	682	-0.59%
2019/01/16	11	14.45	0	0.00	14.70	11	645	1.70%
2019/01/14	12	14.57	15	14.45	14.50	-3	596	-0.50%
2019/01/11	12	14.15	15	14.31	14.20	-3	523	-0.57%
2019/01/10	3	14.05	3	13.45	14.05	0	464	0.00%
2018/12/25	1	12.15	0	0.00	12.15	1	367	0.27%
2018/12/13	1	12.80	1	12.80	12.80	0	361	0.00%
2018/12/04	5	12.47	3	12.58	12.35	2	337	0.59%
2018/07/16	1	13.55	0	0.00	13.45	1	424	0.24%
2018/03/29	0	0.00	0	14.15	14.10	0	928	0.00%
2018/03/13	0	0.00	8	15.35	15.40	-8	991	-0.81%
2018/03/12	8	15.60	0	0.00	15.55	8	995	0.80%
2018/02/27	2	15.05	2	14.95	14.95	0	993	0.00%
2018/02/08	0	0.00	1	14.70	14.55	-1	1,004	-0.10%
2018/02/07	1	14.50	0	0.00	14.60	1	1,006	0.10%
2018/02/02	0	0.00	5	15.05	15.15	-5	982	-0.51%
2018/02/01	0	0.00	76	15.60	15.30	-76	979	-7.76%
2018/01/31	5	15.70	0	0.00	15.45	5	958	0.52%
2018/01/30	1	14.85	0	0.00	14.85	1	938	0.11%
2018/01/25	0	0.00	2	15.25	15.20	-2	918	-0.22%
2018/01/19	1	15.75	3	15.65	15.45	-2	897	-0.22%
2018/01/18	8	15.83	7	15.89	15.75	1	886	0.11%
2018/01/17	1	15.30	0	0.00	15.25	1	833	0.12%
2018/01/12	0	0.00	1	15.65	15.65	-1	806	-0.12%
2018/01/11	0	0.00	3	15.60	15.55	-3	804	-0.37%
2018/01/10	2	15.75	0	0.00	15.55	2	801	0.25%
2018/01/09	1	15.75	0	0.00	15.70	1	808	0.12%
2018/01/08	1	16.15	6	16.34	16.00	-5	829	-0.60%
2018/01/04	12	16.30	14	16.20	16.25	-2	759	-0.26%