合勤控 (3704)-華南永昌-朴子券商分點個股進出

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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/04/22	0	0.00	1	42.65	41.05	-1	4,046	-0.02%
2024/04/19	1	41.85	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1	42.55	8	42.50	42.30	-7	4,017	-0.17%
2024/04/17	0	0.00	6	43.30	43.25	-6	3,999	-0.15%
2024/04/12	0	0.00	4	45.80	46.05	-4	3,967	-0.10%
2024/04/11	1	46.00	20	45.92	45.80	-19	3,955	-0.48%
2024/04/09	0	47.43	0	0.00	47.15	0	3,942	0.00%
2024/04/08	5	47.77	2	47.83	47.60	3	3,932	0.08%
2024/04/03	2	47.35	0	0.00	47.60	2	3,890	0.05%
2024/04/01	10	47.41	3	47.03	47.00	7	3,867	0.18%
2024/03/29	19	46.89	3	47.32	46.65	16	3,756	0.43%
2024/03/28	18	49.83	22	49.07	48.00	-4	3,645	-0.11%
2024/03/27	5	47.37	36	48.25	49.35	-31	3,444	-0.90%
2024/03/26	51	46.92	7	46.90	46.05	44	3,353	1.31%
2024/03/25	13	48.29	4	48.13	47.60	9	3,316	0.27%
2024/03/22	8	50.18	1	50.30	49.70	7	3,287	0.21%
2024/03/21	1	50.70	15	50.19	50.10	-14	3,078	-0.45%
2024/03/20	12	49.05	8	48.51	48.05	4	2,792	0.14%
2024/03/19	8	47.61	8	47.33	47.45	0	2,750	0.00%
2024/03/15	2	47.50	0	0.00	47.30	2	2,880	0.07%
2024/03/14	4	48.21	1	47.80	47.70	3	2,908	0.10%
2024/03/13	1	47.80	4	47.31	48.00	-3	2,830	-0.11%
2024/03/12	2	45.30	1	46.60	46.70	1	2,769	0.04%
2024/03/11	1	45.00	0	0.00	44.90	1	2,767	0.04%
2024/02/29	1	45.25	0	0.00	45.00	1	3,766	0.03%
2024/02/27	0.1	45.10	2	46.05	45.10	-1.9	3,904	-0.05%
2024/02/21	1	47.50	1	46.45	46.50	0	4,000	0.00%
2024/02/19	1	46.25	3	46.42	47.00	-2	3,987	-0.05%
2024/02/16	3	43.70	11	44.17	44.70	-8	3,988	-0.20%
2024/02/15	3	46.22	0.3	46.00	46.30	2.7	3,936	0.07%
2024/02/01	0	0.00	1	47.05	47.10	-1	4,120	-0.02%
2024/01/31	1	48.00	0	0.00	47.75	1	4,120	0.02%
2024/01/29	0	0.00	1	48.80	48.90	-1	4,398	-0.02%
2024/01/24	0	0.00	1	49.25	49.25	-1	5,089	-0.02%
2024/01/23	1	49.75	2	49.85	49.95	-1	5,438	-0.02%
2024/01/15	1	48.65	0	0.00	49.00	1	7,196	0.01%
2024/01/10	0.1	47.75	1	47.85	47.80	-0.9	7,894	-0.01%
2024/01/09	2	49.20	0	0.00	48.25	2	8,045	0.02%
2024/01/03	2	49.75	1	49.80	49.80	1	8,103	0.01%
2024/01/02	15	50.58	1	50.50	50.40	14	8,119	0.17%
2023/12/26	1	50.20	1	50.50	50.80	0	8,283	0.00%
2023/12/25	0	0.00	2	50.60	50.30	-2	8,371	-0.02%
2023/12/21	6	50.65	1	50.50	50.50	5	8,439	0.06%
2023/12/20	3	51.87	1	52.00	52.00	2	8,398	0.02%
2023/12/19	4	51.03	2	50.90	50.90	2	8,363	0.02%
2023/12/15	1	53.70	0	0.00	53.10	1	8,299	0.01%
2023/12/14	11	54.75	1	54.50	54.50	10	8,327	0.12%
2023/12/13	16	53.88	19.6	54.62	54.50	-3.6	8,395	-0.04%
2023/12/12	3	53.23	3	53.27	52.70	0	8,449	0.00%
2023/12/11	16	53.11	18	53.41	53.50	-2	8,671	-0.02%
2023/12/08	0	0.00	1	52.20	51.80	-1	8,948	-0.01%
2023/12/07	3	52.50	0	0.00	51.90	3	9,357	0.03%
2023/12/04	4	54.70	4	54.30	54.00	0	10,200	0.00%
2023/12/01	14	55.12	16	54.51	53.90	-2	10,257	-0.02%
2023/11/30	5	54.78	10.7	55.00	56.00	-5.7	10,021	-0.06%
2023/11/29	5	52.98	9	53.24	54.10	-4	9,771	-0.04%
2023/11/28	2	52.50	1	52.50	52.50	1	9,621	0.01%
2023/11/27	3.1	52.21	1	51.60	51.60	2.1	9,608	0.02%
2023/11/24	5	50.52	16	52.18	52.40	-11	9,529	-0.12%
2023/11/22	2	50.85	1.1	50.81	50.90	0.9	9,409	0.01%
2023/11/21	2.5	50.98	1	51.10	50.50	1.5	9,434	0.02%
2023/11/20	2.1	50.52	1	51.00	50.90	1.1	9,467	0.01%
2023/11/17	1	49.40	0	0.00	49.95	1	9,524	0.01%
2023/11/16	0	0.00	1	49.25	49.55	-1	9,555	-0.01%
2023/11/15	1	50.80	0	0.00	49.75	1	9,636	0.01%
2023/11/14	12	50.30	4	50.00	50.40	8	9,847	0.08%
2023/11/13	8	49.38	3	49.30	49.05	5	9,868	0.05%
2023/11/10	2	49.50	2	49.60	49.00	0	9,861	0.00%
2023/11/09	3	50.70	5	50.43	49.65	-2	9,814	-0.02%
2023/11/08	3	51.93	0	0.00	51.90	3	9,719	0.03%
2023/11/07	3	52.10	1	51.80	51.80	2	9,737	0.02%
2023/11/06	13	53.99	1	55.50	53.50	12	9,628	0.12%
2023/11/03	13	54.71	7	54.67	54.20	6	9,586	0.06%
2023/11/02	33	54.50	37	54.53	54.50	-4	9,547	-0.04%
2023/11/01	54	54.34	58	53.79	53.60	-4	9,320	-0.04%
2023/10/31	20	55.26	5	54.94	54.60	15	9,116	0.16%
2023/10/30	4	54.85	5	55.00	54.50	-1	8,906	-0.01%
2023/10/27	4	54.08	4.2	54.26	54.20	-0.2	8,926	0.00%
2023/10/26	1	54.60	1	53.20	53.20	0	8,793	0.00%
2023/10/25	12	54.17	12	54.58	53.80	0	8,600	0.00%
2023/10/24	3	51.93	6	52.17	52.30	-3	8,070	-0.04%
2023/10/23	1	49.70	0	0.00	49.70	1	7,970	0.01%
2023/10/20	1	51.80	0.1	51.05	51.10	0.9	7,969	0.01%
2023/10/19	24	50.28	32.1	51.05	51.70	-8.1	7,973	-0.10%
2023/10/18	4	48.88	11.1	48.85	49.15	-7.1	7,759	-0.09%
2023/10/17	11	48.71	5	48.46	47.80	6	7,642	0.08%
2023/10/16	1	46.00	1	46.15	46.35	0	7,756	0.00%
2023/10/13	2	47.53	0	0.00	46.90	2	8,279	0.02%
2023/10/12	4.1	48.14	0	0.00	47.70	4.1	8,758	0.05%
2023/10/11	3.1	49.29	1	48.25	48.00	2.1	9,279	0.02%
2023/10/06	0	0.00	7	49.72	49.10	-7	9,802	-0.07%
2023/10/05	0	0.00	13	50.11	50.10	-13	10,094	-0.13%
2023/10/04	1	48.30	0.1	48.58	48.30	0.9	10,295	0.01%
2023/10/03	1	50.30	1.1	50.63	49.00	-0.1	10,417	0.00%
2023/09/28	4	50.03	4.1	49.79	50.00	-0.1	10,858	0.00%
2023/09/27	5	48.54	0.1	49.10	48.40	4.9	11,149	0.04%
2023/09/26	1	50.20	0.1	50.70	50.10	0.9	11,794	0.01%
2023/09/25	0	0.00	10	51.06	50.70	-10	12,374	-0.08%
2023/09/22	5	50.16	2	50.05	50.40	3	13,059	0.02%
2023/09/21	0	0.00	7	49.36	49.20	-7	13,266	-0.05%
2023/09/20	6	50.20	0	0.00	50.20	6	13,266	0.05%
2023/09/19	8	51.28	0	0.00	51.00	8	13,223	0.06%
2023/09/18	8	51.86	4	52.55	51.70	4	13,148	0.03%
2023/09/15	1	53.80	20	53.09	52.80	-19	12,973	-0.15%
2023/09/14	22	55.22	4	55.65	54.50	18	12,763	0.14%
2023/09/13	2	54.90	17	54.51	54.50	-15	12,510	-0.12%
2023/09/12	6	54.88	42.3	54.61	55.50	-36.3	12,206	-0.30%
2023/09/11	8.2	52.57	2.5	52.38	51.80	5.7	11,812	0.05%
2023/09/08	24	52.12	2	52.20	52.20	22	11,697	0.19%
2023/09/07	28	52.01	19	52.08	52.00	9	11,481	0.08%
2023/09/06	2	49.40	9	49.69	50.30	-7	10,955	-0.06%
2023/09/05	1	48.45	1	48.20	48.15	0	10,788	0.00%
2023/09/04	0	0.00	1	45.85	46.55	-1	10,760	-0.01%
2023/09/01	1	47.00	0	0.00	46.95	1	10,780	0.01%
2023/08/30	14	46.76	3	46.83	46.80	11	10,810	0.10%
2023/08/29	1	46.80	0	0.00	46.65	1	10,861	0.01%
2023/08/28	0	0.00	4	45.68	45.85	-4	10,939	-0.04%
2023/08/25	0.1	47.40	7	47.39	47.05	-6.9	11,119	-0.06%
2023/08/24	4	48.80	2	48.80	48.80	2	11,390	0.02%
2023/08/23	5	49.21	2	48.38	48.25	3	11,415	0.03%
2023/08/22	2	47.85	1	48.10	47.90	1	11,388	0.01%
2023/08/21	4	47.05	4	47.50	46.95	0	11,404	0.00%
2023/08/18	14.5	49.32	2.3	47.13	46.80	12.2	11,447	0.11%
2023/08/17	2	50.85	1	51.90	52.00	1	11,238	0.01%
2023/08/15	8	49.93	0	0.00	49.85	8	11,257	0.07%
2023/08/11	0	0.00	7	50.00	50.00	-7	11,680	-0.06%
2023/08/10	0	0.00	3	50.60	50.40	-3	11,659	-0.03%
2023/08/09	1	51.80	5	52.48	51.80	-4	11,666	-0.03%
2023/08/08	2.3	51.70	5	51.36	51.60	-2.7	11,701	-0.02%
2023/08/07	7	50.97	2	51.40	51.10	5	11,727	0.04%
2023/08/04	3	50.40	0	0.00	50.70	3	11,766	0.03%
2023/08/02	9	51.46	0	0.00	51.50	9	11,735	0.08%
2023/08/01	1	53.20	2	53.85	53.00	-1	11,710	-0.01%
2023/07/31	2	55.85	1	54.10	54.00	1	11,505	0.01%
2023/07/28	3	53.80	0	0.00	53.50	3	11,278	0.03%
2023/07/26	1	56.70	1	54.80	54.80	0	11,207	0.00%
2023/07/25	1	56.30	1	55.82	55.80	0	11,333	0.00%
2023/07/24	6	57.00	3	56.90	56.70	3	11,244	0.03%
2023/07/21	3	57.67	2	58.00	57.60	1	11,102	0.01%
2023/07/20	6	59.60	4.9	59.35	59.10	1.1	11,050	0.01%
2023/07/19	2	60.25	3	62.53	59.30	-1	10,975	-0.01%
2023/07/18	3	62.23	6	63.63	62.00	-3	10,892	-0.03%
2023/07/17	19	63.97	23.5	63.06	65.70	-4.5	10,605	-0.04%
2023/07/14	15	59.93	12.3	59.95	61.80	2.7	10,948	0.02%
2023/07/13	6	57.08	7	58.10	57.30	-1	10,666	-0.01%
2023/07/12	6	55.95	8	54.78	55.00	-2	10,168	-0.02%
2023/07/11	9	54.51	5	54.60	55.70	4	9,857	0.04%
2023/07/10	10	53.43	13.1	53.39	53.80	-3	9,630	-0.03%
2023/07/07	2	54.85	4	54.50	54.10	-2	9,521	-0.02%
2023/07/06	1	55.70	4	55.70	55.70	-3	9,299	-0.03%
2023/07/05	9.1	55.03	6	54.87	54.70	3.1	9,021	0.03%
2023/07/04	16.1	52.23	4	52.80	53.60	12.1	8,640	0.14%
2023/07/03	9	49.03	11.6	49.64	51.10	-2.6	7,928	-0.03%
2023/06/30	1	45.75	14.8	46.67	46.50	-13.8	7,340	-0.19%
2023/06/29	21	43.38	38	43.36	43.30	-17	6,640	-0.26%
2023/06/28	14	41.66	5	42.00	41.40	9	6,404	0.14%
2023/06/26	0.1	41.20	0	0.00	41.05	0.1	6,429	0.00%
2023/06/21	0	0.00	0.3	41.60	41.70	-0.3	6,468	0.00%
2023/06/20	2	41.45	1	41.65	41.40	1	6,494	0.02%
2023/06/19	2	42.35	0	0.00	42.25	2	6,502	0.03%
2023/06/16	3	43.03	10	42.92	43.00	-7	6,511	-0.11%
2023/06/15	2	42.35	0	0.00	42.45	2	6,480	0.03%
2023/06/14	4	42.59	8	42.47	42.70	-4	6,485	-0.06%
2023/06/13	1.1	41.56	0	0.00	41.55	1.1	6,601	0.02%
2023/06/09	0	0.00	5	41.78	42.10	-5	6,687	-0.07%
2023/06/08	6	41.84	0	0.00	41.50	6	6,758	0.09%
2023/06/07	6	42.28	0	0.00	42.30	6	6,742	0.09%
2023/06/06	6	42.69	1	42.80	42.65	5	6,759	0.07%
2023/06/05	4	43.44	2	43.55	43.40	2	6,761	0.03%
2023/06/02	3	43.20	11	43.64	43.05	-8	6,782	-0.12%
2023/06/01	2	43.65	2	43.60	43.55	0	6,780	0.00%
2023/05/31	4	44.75	3	44.65	44.50	1	6,732	0.01%
2023/05/30	12.2	44.67	6	44.68	45.20	6.2	6,569	0.09%
2023/05/29	0	0.00	14	43.61	43.85	-14	6,305	-0.22%
2023/05/26	11	42.85	2	42.35	42.20	9	6,247	0.14%
2023/05/25	8	43.36	3	43.45	43.25	5	6,220	0.08%
2023/05/24	6	43.10	5	43.58	43.85	1	6,208	0.02%
2023/05/23	3	42.95	3	42.93	42.85	0	6,152	0.00%
2023/05/22	2	42.50	1	42.70	42.70	1	6,191	0.02%
2023/05/19	5	42.44	14	42.00	41.90	-9	6,263	-0.14%
2023/05/18	8	42.51	12	43.42	42.95	-4	6,295	-0.06%
2023/05/17	2	41.75	11.9	42.77	42.95	-9.9	6,108	-0.16%
2023/05/15	7	41.06	2	40.65	40.80	5	6,372	0.08%
2023/05/12	9	40.25	1	41.10	41.35	8	6,350	0.13%
2023/05/11	13	39.70	3	39.35	39.25	10	6,319	0.16%
2023/05/10	4	40.65	4	40.71	40.40	0	6,304	0.00%
2023/05/08	3.1	41.19	2	41.25	41.30	1.1	6,264	0.02%
2023/05/05	4	40.65	4	40.35	40.35	0	6,243	0.00%
2023/05/04	0	0.00	2	40.55	40.80	-2	6,627	-0.03%
2023/05/03	4	41.15	2	40.80	40.70	2	6,891	0.03%
2023/05/02	5.1	41.20	4	41.43	41.30	1.1	6,903	0.02%
2023/04/28	13	40.88	13	41.33	41.25	0	6,910	0.00%
2023/04/26	0.1	39.30	0	0.00	39.50	0.1	6,751	0.00%
2023/04/25	2	39.85	0	0.00	39.50	2	6,822	0.03%
2023/04/24	6	40.65	4	40.40	40.40	2	6,932	0.03%
2023/04/21	2	42.20	0	0.00	40.20	2	7,310	0.03%
2023/04/20	5	45.23	8.1	43.00	42.85	-3.1	7,429	-0.04%
2023/04/19	13	44.80	25	45.59	45.40	-12	7,285	-0.16%
2023/04/18	3	40.20	10.5	43.28	43.90	-7.5	6,706	-0.11%
2023/04/17	0	0.00	1	40.00	39.95	-1	6,806	-0.01%
2023/04/14	0	0.00	0	38.80	38.80	0	7,088	0.00%
2023/04/13	0	0.00	17	38.97	39.00	-17	7,168	-0.24%
2023/04/12	2	38.65	4	38.10	38.65	-2	7,161	-0.03%
2023/04/11	0	0.00	2	37.98	37.75	-2	7,120	-0.03%
2023/04/10	1	37.45	0	0.00	37.55	1	7,145	0.01%
2023/04/06	0	37.00	0	0.00	37.25	0	7,189	0.00%
2023/03/30	1	37.00	1	37.05	37.15	0	7,269	0.00%
2023/03/29	1	36.75	0	0.00	36.70	1	7,380	0.01%
2023/03/28	4	36.54	2	37.30	36.55	2	7,547	0.03%
2023/03/27	3	37.27	1	37.45	37.35	2	7,572	0.03%
2023/03/24	14	36.98	4	37.21	37.00	10	7,605	0.13%
2023/03/20	1	36.90	0	0.00	36.85	1	7,604	0.01%
2023/03/17	4	37.65	1	37.70	37.55	3	7,583	0.04%
2023/03/16	6	37.10	4	37.26	37.00	2	7,551	0.03%
2023/03/15	7	40.04	10	39.90	39.60	-3	7,418	-0.04%
2023/03/14	4	40.08	9	39.92	39.85	-5	7,401	-0.07%
2023/03/13	2	41.30	2	41.35	41.45	0	7,325	0.00%
2023/03/10	3	41.13	5	40.65	40.40	-2	7,281	-0.03%
2023/03/09	0	0.00	1	41.40	41.00	-1	7,308	-0.01%
2023/03/08	0.1	40.80	0	0.00	41.45	0.1	7,399	0.00%
2023/03/07	0	40.80	1	40.90	41.10	-1	7,709	-0.01%
2023/03/06	0.5	40.30	4	40.60	40.55	-3.5	7,721	-0.05%
2023/03/03	2	40.25	2	40.10	40.10	0	7,850	0.00%
2023/03/02	5	40.15	2.1	40.17	40.20	2.9	7,791	0.04%
2023/03/01	1	39.70	2	39.88	39.70	-1	7,732	-0.01%
2023/02/24	1	39.10	1	39.05	39.15	0	7,673	0.00%
2023/02/23	3	39.25	4	39.55	39.55	-1	7,638	-0.01%
2023/02/22	1	38.65	0	0.00	38.90	1	7,635	0.01%
2023/02/21	4	39.68	12	39.69	39.60	-8	7,611	-0.11%
2023/02/20	18.1	40.51	3	40.25	40.40	15.1	7,538	0.20%
2023/02/17	4.1	40.26	4	39.76	39.80	0.1	7,470	0.00%
2023/02/16	1	40.20	0.1	39.95	40.10	0.9	7,411	0.01%
2023/02/14	1	39.20	1	39.55	39.20	0	7,415	0.00%
2023/02/13	5	39.63	12.1	39.36	39.85	-7.1	7,365	-0.10%
2023/02/10	5.1	38.00	1	38.35	38.00	4.1	7,052	0.06%
2023/02/09	0	0.00	3	38.40	38.55	-3	7,002	-0.04%
2023/02/08	3	38.60	6	38.86	38.85	-3	6,908	-0.04%
2023/02/07	2	37.33	0	0.00	38.50	2	6,809	0.03%
2023/02/06	7	37.46	0.1	37.45	37.45	6.9	6,746	0.10%
2023/02/03	6	38.68	7	38.76	38.20	-1	6,678	-0.01%
2023/02/02	17.1	38.96	18	39.09	38.40	-0.9	6,569	-0.01%
2023/02/01	9	37.96	14	38.16	38.20	-5	6,158	-0.08%
2023/01/31	7	36.51	5	36.65	36.80	2	5,866	0.03%
2023/01/30	0	0.00	11	36.28	36.50	-11	5,826	-0.19%
2023/01/17	0	0.00	1	35.15	35.00	-1	5,750	-0.02%
2023/01/16	12	35.04	0	0.00	35.00	12	5,719	0.21%
2023/01/13	1	36.60	3	36.10	35.80	-2	5,644	-0.04%
2023/01/12	2	36.43	1	36.40	36.80	1	5,549	0.02%
2023/01/11	20	36.95	6	36.88	36.15	14	5,374	0.26%
2023/01/10	5	38.64	1.1	38.31	39.00	3.9	4,943	0.08%
2023/01/09	2.2	37.38	4	36.80	36.70	-1.8	4,636	-0.04%
2023/01/06	4	38.30	6	37.03	36.90	-2	4,523	-0.04%
2023/01/05	15	37.65	14	37.97	37.85	1	4,255	0.02%
2023/01/04	8	36.54	8.7	36.32	38.15	-0.7	3,886	-0.02%
2022/12/28	3	34.62	4.6	33.48	33.35	-1.6	3,426	-0.05%
2022/12/22	1	34.50	0	0.00	34.65	1	3,365	0.03%
2022/12/21	9	33.68	9	34.24	34.55	0	3,342	0.00%
2022/12/20	2	34.10	17	34.34	33.75	-15	3,242	-0.46%
2022/12/19	9	33.93	11	33.45	32.90	-2	3,099	-0.06%
2022/12/16	0	0.00	21	33.92	33.75	-21	3,065	-0.68%
2022/12/15	7	33.55	7	33.65	33.25	0	3,035	0.00%
2022/12/14	0.1	33.25	6	33.45	33.45	-5.9	3,044	-0.19%
2022/12/13	3	32.92	3	33.13	32.80	0	3,015	0.00%
2022/12/06	2	32.65	0	0.00	32.35	2	2,913	0.07%
2022/12/02	4	32.98	5	33.26	32.65	-1	2,848	-0.04%
2022/12/01	17.2	32.66	1	33.05	32.65	16.2	2,817	0.57%
2022/11/30	20	32.72	3	32.87	32.75	17	2,764	0.61%
2022/11/29	14	35.02	16.1	35.24	33.85	-2.1	2,614	-0.08%
2022/11/28	6	32.91	2	33.63	33.80	4	2,280	0.18%
2022/11/25	10	32.74	34	33.08	33.55	-24	2,214	-1.08%
2022/11/24	0	0.00	1	32.15	31.85	-1	2,037	-0.05%
2022/11/23	14	31.70	0	0.00	31.75	14	2,080	0.67%
2022/11/21	0	0.00	1	32.05	31.90	-1	2,123	-0.05%
2022/11/18	4	31.91	0	0.00	31.50	4	2,139	0.19%
2022/11/17	2	32.38	0	0.00	32.70	2	2,142	0.09%
2022/11/16	2	31.88	1	31.75	31.75	1	2,118	0.05%
2022/11/15	0	32.50	0	0.00	32.10	0	2,144	0.00%
2022/11/14	2	32.00	1	32.25	32.55	1	2,178	0.05%
2022/11/11	15	32.16	24.5	32.10	32.30	-9.5	2,325	-0.41%
2022/11/10	8	31.42	9	31.56	31.55	-1	2,427	-0.04%
2022/11/09	6	30.75	5	30.35	30.80	1	2,382	0.04%
2022/11/08	0	0.00	3	29.95	29.95	-3	2,325	-0.13%
2022/10/26	0.1	25.70	0	0.00	25.55	0.1	3,006	0.00%
2022/10/25	4	26.53	0	0.00	26.35	4	3,038	0.13%
2022/10/24	0	0.00	1	27.65	27.15	-1	3,106	-0.03%
2022/10/21	2.2	26.86	0	0.00	26.95	2.2	3,171	0.07%
2022/10/20	0	0.00	2	27.25	27.05	-2	3,249	-0.06%
2022/10/18	0	0.00	0.1	27.20	27.15	-0.1	3,296	0.00%
2022/10/17	0	0.00	0	26.95	27.05	0	3,360	0.00%
2022/10/14	0	0.00	1	26.35	26.85	-1	3,419	-0.03%
2022/10/12	1	26.10	0	0.00	25.85	1	3,423	0.03%
2022/10/11	0	0.00	0.1	26.10	26.05	-0.1	3,443	0.00%
2022/09/26	0	0.00	2	26.75	26.20	-2	3,488	-0.06%
2022/09/21	0	0.00	0	29.50	29.15	0	3,516	0.00%
2022/09/19	0	0.00	0.1	29.95	30.30	-0.1	3,437	0.00%
2022/09/15	0	0.00	2	30.45	30.25	-2	3,375	-0.06%
2022/09/13	7	30.46	8	30.62	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	61	29.50	30.05	-61	3,279	-1.86%
2022/09/08	0	0.00	30	28.45	28.65	-30	3,216	-0.93%
2022/09/06	0	0.00	1	27.65	27.70	-1	3,233	-0.03%
2022/09/05	1	28.20	0	0.00	27.40	1	3,233	0.03%
2022/09/02	0	0.00	4	27.84	27.80	-4	3,239	-0.12%
2022/08/31	0	0.00	1	27.70	28.00	-1	3,307	-0.03%
2022/08/30	0	0.00	1	27.65	27.60	-1	3,423	-0.03%
2022/08/29	40	27.40	1	27.25	27.25	39	3,425	1.14%
2022/08/26	2	28.65	20	28.80	28.65	-18	3,401	-0.53%
2022/08/25	0	0.00	12	28.53	28.55	-12	3,386	-0.35%
2022/08/24	11.1	28.42	0	0.00	28.45	11.1	3,377	0.33%
2022/08/23	20	28.40	0	0.00	28.70	20	3,354	0.60%
2022/08/22	54	28.96	0	0.00	28.80	54	3,353	1.61%
2022/08/19	0	0.00	5	29.49	29.60	-5	3,326	-0.15%
2022/08/18	1	29.10	1	29.25	29.10	0	3,278	0.00%
2022/08/15	4.1	28.55	0	28.75	28.60	4.1	3,200	0.13%
2022/08/10	0	0.00	4	28.68	28.95	-4	3,098	-0.13%
2022/08/09	20	28.88	11	30.11	28.60	9	3,034	0.30%
2022/08/08	18	31.80	24	32.19	31.55	-6	2,837	-0.21%
2022/08/05	3	31.18	2	31.35	31.15	1	2,609	0.04%
2022/08/04	4	31.19	5	31.24	31.35	-1	2,596	-0.04%
2022/08/03	2	31.55	4	31.18	30.70	-2	2,596	-0.08%
2022/08/02	13.2	31.26	8	31.20	31.05	5.2	2,562	0.20%
2022/07/29	3	31.05	5	30.72	31.05	-2	2,557	-0.08%
2022/07/28	19.1	31.69	9	31.09	30.80	10.1	2,583	0.39%
2022/07/27	5	31.49	7	31.15	31.55	-2	2,420	-0.08%
2022/07/25	1	29.90	1	30.15	30.00	0	2,285	0.00%
2022/07/22	0	0.00	1	29.50	29.35	-1	2,260	-0.04%
2022/07/21	6	29.28	5	29.35	29.40	1	2,289	0.04%
2022/07/20	2	29.20	2	29.25	29.30	0	2,296	0.00%
2022/07/18	1	28.60	1	28.40	28.50	0	2,348	0.00%
2022/07/14	0	0.00	5	27.17	27.25	-5	2,335	-0.21%
2022/07/13	2	26.85	0	0.00	26.15	2	2,298	0.09%
2022/07/12	3	26.35	0	0.00	25.65	3	2,240	0.13%
2022/07/08	0	0.00	4	26.24	26.20	-4	2,181	-0.18%
2022/07/07	0	0.00	1	25.30	25.25	-1	2,166	-0.05%
2022/07/06	0.2	23.60	0	0.00	23.30	0.2	2,151	0.01%
2022/06/29	1	27.50	0	0.00	27.60	1	2,115	0.05%
2022/06/27	0	0.00	2	28.30	28.20	-2	2,134	-0.09%
2022/06/21	1	26.70	2	27.55	27.55	-1	2,197	-0.05%
2022/06/13	0	0.00	1	27.30	27.00	-1	2,219	-0.05%
2022/06/09	2	28.85	1	29.30	28.80	1	2,242	0.04%
2022/06/08	1	29.50	4	29.08	29.40	-3	2,176	-0.14%
2022/05/24	6	26.98	0	0.00	26.65	6	2,302	0.26%
2022/05/23	3	27.27	0	0.00	27.10	3	2,370	0.13%
2022/05/16	0.2	26.40	0	0.00	26.20	0.2	2,621	0.01%
2022/05/11	0	0.00	8	28.00	26.50	-8	2,736	-0.29%
2022/05/10	2	28.50	0	0.00	28.50	2	2,712	0.07%
2022/05/09	28	29.96	20	29.00	28.60	8	2,767	0.29%
2022/05/06	4	30.29	5	30.92	30.40	-1	2,848	-0.04%
2022/05/05	4	30.65	4	30.88	30.40	0	2,806	0.00%
2022/05/04	0	0.00	1	29.70	29.75	-1	2,735	-0.04%
2022/05/03	5	29.25	4	29.60	29.25	1	2,730	0.04%
2022/04/29	0	0.00	4	28.98	28.50	-4	2,722	-0.15%
2022/04/28	4	28.35	0	0.00	28.30	4	2,793	0.14%
2022/04/25	0	0.00	6	30.26	29.00	-6	2,756	-0.22%
2022/04/22	8	30.48	5	31.21	31.10	3	2,748	0.11%
2022/04/21	0	0.00	5	30.37	30.30	-5	2,660	-0.19%
2022/04/14	0	0.00	1	30.00	29.80	-1	2,877	-0.03%
2022/04/08	1	30.35	1	30.55	30.35	0	3,096	0.00%
2022/04/06	0	0.00	20	30.75	30.75	-20	3,561	-0.56%
2022/04/01	0	0.00	40	30.63	30.55	-40	3,704	-1.08%
2022/03/31	0	0.00	3	30.50	30.30	-3	3,759	-0.08%
2022/03/28	7	29.80	0	0.00	29.80	7	3,961	0.18%
2022/03/25	3	30.20	0	0.00	30.55	3	4,065	0.07%
2022/03/23	0	0.00	2.6	29.95	29.65	-2.6	4,743	-0.05%
2022/03/22	0	0.00	4	29.23	29.60	-4	5,160	-0.08%
2022/03/21	0	0.00	0.4	29.25	29.25	-0.4	6,001	-0.01%
2022/03/17	3	29.07	12	29.20	29.25	-9	7,471	-0.12%
2022/03/15	1	29.40	0	0.00	29.20	1	7,791	0.01%
2022/03/11	40	30.30	0	0.00	30.05	40	7,878	0.51%
2022/03/10	24	30.68	21	30.87	30.70	3	7,923	0.04%
2022/03/09	13	29.70	13	30.00	30.05	0	7,954	0.00%
2022/03/04	20	31.50	1	31.55	31.55	19	8,787	0.22%
2022/02/24	1	32.10	8	32.13	32.00	-7	9,520	-0.07%
2022/02/23	1	33.50	3	34.00	33.55	-2	9,934	-0.02%
2022/02/21	0	0.00	1	33.55	33.70	-1	10,033	-0.01%
2022/02/18	4	34.04	0	0.00	34.20	4	10,244	0.04%
2022/02/17	2	34.35	1	34.05	33.70	1	10,601	0.01%
2022/02/16	0	0.00	1	33.60	33.65	-1	10,905	-0.01%
2022/02/15	0	0.00	11	33.34	33.20	-11	11,053	-0.10%
2022/02/14	1	32.35	3	32.73	32.75	-2	11,359	-0.02%
2022/02/11	1	33.05	0	0.00	32.95	1	11,444	0.01%
2022/02/10	2	33.10	7	32.97	33.00	-5	11,618	-0.04%
2022/02/09	1	32.60	1	32.40	32.70	0	11,849	0.00%
2022/02/08	1	32.60	28	32.06	32.50	-27	12,135	-0.22%
2022/01/26	2	29.80	2	29.40	29.35	0	13,043	0.00%
2022/01/24	0	0.00	1	30.05	30.15	-1	14,080	-0.01%
2022/01/19	0	0.00	0.1	31.65	31.45	-0.1	15,078	0.00%
2022/01/17	0	0.00	30	31.55	32.40	-30	15,327	-0.20%
2022/01/14	41	31.39	1	31.10	31.10	40	15,287	0.26%
2022/01/13	16	32.04	0	0.00	31.90	16	15,254	0.10%
2022/01/12	0	0.00	35	31.80	31.70	-35	15,217	-0.23%
2022/01/11	48	32.96	10	32.46	32.15	38	15,146	0.25%
2022/01/10	9	32.99	34	33.49	33.85	-25	15,075	-0.17%
2022/01/07	3	32.93	0	0.00	32.95	3	15,020	0.02%
2022/01/06	18	33.43	14	33.80	33.10	4	14,936	0.03%
2022/01/05	5	34.92	0	0.00	34.20	5	14,838	0.03%
2022/01/04	2	34.90	0	0.00	34.80	2	14,758	0.01%
2022/01/03	4	35.21	0	0.00	34.85	4	14,717	0.03%
2021/12/30	45	35.03	15	35.37	35.05	30	14,674	0.20%
2021/12/29	36	36.08	86	35.96	35.85	-50	14,539	-0.34%
2021/12/28	72	34.97	63	35.10	34.80	9	14,164	0.06%
2021/12/27	6	34.38	1	34.70	34.30	5	14,043	0.04%
2021/12/24	32	34.09	31	34.64	34.05	1	13,992	0.01%
2021/12/23	0	0.00	22	34.47	34.35	-22	13,924	-0.16%
2021/12/22	2	34.93	0	0.00	34.45	2	13,856	0.01%
2021/12/21	52	34.68	52	34.99	34.60	0	13,780	0.00%
2021/12/20	4	35.23	7	35.36	34.85	-3	13,655	-0.02%
2021/12/17	79	36.93	83	37.55	34.80	-4	13,513	-0.03%
2021/12/16	73	37.06	7	37.49	36.40	66	12,900	0.51%
2021/12/15	72	36.38	85	36.60	37.15	-13	12,473	-0.10%
2021/12/14	37.1	35.72	17	35.99	35.55	20.1	11,620	0.17%
2021/12/13	36	35.10	34	35.36	36.95	2	10,959	0.02%
2021/12/10	0	0.00	23	33.92	34.35	-23	10,117	-0.23%
2021/12/09	0	0.00	14	33.15	33.00	-14	9,808	-0.14%
2021/12/08	1	32.45	2	32.98	32.40	-1	9,717	-0.01%
2021/12/07	3	32.45	2	32.55	32.70	1	9,647	0.01%
2021/12/06	0	0.00	2	32.00	31.90	-2	9,585	-0.02%
2021/12/03	11	32.48	0	0.00	32.30	11	9,553	0.12%
2021/12/02	12	32.10	1	33.05	32.00	11	9,513	0.12%
2021/12/01	10	33.15	9	32.85	33.00	1	9,401	0.01%
2021/11/30	52	34.76	38	34.33	33.85	14	9,268	0.15%
2021/11/29	3	33.85	6.1	33.71	33.90	-3.1	8,606	-0.04%
2021/11/25	2	32.90	15	33.07	32.50	-13	8,207	-0.16%
2021/11/24	6	32.20	1.1	32.27	32.50	4.9	8,124	0.06%
2021/11/23	12	33.00	1.1	33.20	32.90	10.9	8,030	0.14%
2021/11/22	3.1	33.96	23	33.60	34.50	-19.9	7,800	-0.26%
2021/11/19	12	32.64	0	0.00	32.70	12	7,347	0.16%
2021/11/18	1	32.15	6	32.50	32.00	-5	7,251	-0.07%
2021/11/17	16	32.85	14	33.24	32.95	2	7,145	0.03%
2021/11/16	29	33.85	9	33.67	33.25	20	6,923	0.29%
2021/11/15	8.2	33.36	6.1	33.17	33.60	2.1	6,507	0.03%
2021/11/12	2	32.55	1	31.95	32.00	1	6,142	0.02%
2021/11/11	6	33.16	3.2	33.10	33.65	2.8	5,978	0.05%
2021/11/10	0	0.00	6	32.22	32.15	-6	5,654	-0.11%
2021/11/09	14	31.66	10	31.97	32.00	4	5,524	0.07%
2021/11/08	4	32.49	1	33.10	31.85	3	5,313	0.06%
2021/11/05	5	31.99	43	31.38	31.70	-38	5,067	-0.75%
2021/11/04	28.1	33.47	2	33.30	33.40	26.1	4,765	0.55%
2021/11/03	15	33.94	49	32.95	34.00	-34	4,395	-0.77%
2021/11/02	32	32.61	18	33.38	32.45	14	3,723	0.38%
2021/11/01	3	31.37	2	30.43	31.80	1	2,947	0.03%
2021/10/29	7	30.59	8	30.42	31.20	-1	2,662	-0.04%
2021/10/28	35	30.74	1	31.05	30.65	34	2,475	1.37%
2021/10/27	2	29.65	9.2	29.53	30.10	-7.2	1,917	-0.38%
2021/10/26	3	26.95	1	27.15	27.40	2	1,606	0.12%
2021/10/15	0	0.00	1	24.90	24.80	-1	1,428	-0.07%
2021/10/14	0	0.00	2	24.78	24.40	-2	1,448	-0.14%
2021/10/04	0.1	22.65	0	0.00	22.65	0.1	1,662	0.01%
2021/10/01	3	24.48	0	0.00	23.95	3	1,650	0.18%
2021/09/30	0	0.00	1	24.95	25.10	-1	1,666	-0.06%
2021/09/28	3	24.30	2	24.58	24.55	1	1,722	0.06%
2021/09/07	0	0.00	10	24.10	24.10	-10	2,133	-0.47%
2021/09/06	10	25.23	0	0.00	24.55	10	2,154	0.46%
2021/08/30	0	0.00	1	25.40	25.35	-1	2,283	-0.04%
2021/08/17	0	0.00	4	24.55	24.10	-4	2,657	-0.15%
2021/08/16	0	0.00	10	24.40	24.45	-10	2,662	-0.38%
2021/08/11	0	0.00	3	26.40	25.70	-3	2,758	-0.11%
2021/08/10	13	27.04	5	26.83	26.70	8	2,809	0.28%
2021/07/30	0.1	27.60	0	0.00	27.25	0.1	3,589	0.00%
2021/07/28	0	0.00	2	27.50	27.50	-2	3,747	-0.05%
2021/07/27	0	0.00	2	28.50	28.35	-2	3,878	-0.05%
2021/07/19	5	29.25	5	28.80	29.30	0	5,176	0.00%
2021/07/16	0	0.00	3	29.00	28.85	-3	5,912	-0.05%
2021/07/14	0	0.00	0	28.55	28.55	0	6,282	0.00%
2021/07/13	3	28.75	0	0.00	28.40	3	6,402	0.05%
2021/07/12	5	29.00	0	0.00	29.00	5	6,794	0.07%
2021/07/07	0	0.00	5	28.53	28.10	-5	7,468	-0.07%
2021/07/06	0	0.00	1	28.90	28.65	-1	7,592	-0.01%
2021/07/05	5	29.35	5	29.10	29.55	0	7,844	0.00%
2021/06/29	1	30.50	1	30.15	29.70	0	8,611	0.00%
2021/06/25	0	0.00	2	30.65	30.20	-2	8,719	-0.02%
2021/06/21	2	29.30	2	29.05	29.05	0	9,026	0.00%
2021/06/16	0	0.00	10	30.25	29.95	-10	10,440	-0.10%
2021/06/07	5	29.90	0	0.00	30.05	5	11,818	0.04%
2021/06/04	4	30.00	0	0.00	29.90	4	11,870	0.03%
2021/06/03	2	30.30	1	30.75	30.85	1	12,032	0.01%
2021/06/02	1.1	30.38	0	0.00	30.35	1.1	12,054	0.01%
2021/05/31	4.1	30.97	0	0.00	31.15	4.1	12,112	0.03%
2021/05/25	1	29.60	0	0.00	29.50	1	12,202	0.01%
2021/05/24	0	0.00	1	28.15	29.10	-1	12,254	-0.01%
2021/05/20	1	28.50	0	0.00	27.55	1	12,445	0.01%
2021/05/17	0.1	25.66	2	25.50	25.15	-1.9	12,748	-0.01%
2021/05/14	0	0.00	3	27.25	27.25	-3	12,678	-0.02%
2021/05/13	0	0.00	4	26.93	27.40	-4	12,643	-0.03%
2021/05/12	5	28.70	5	29.25	27.25	0	12,565	0.00%
2021/05/11	1	30.70	103	30.25	30.25	-102	12,569	-0.81%	大賣/鉅額交易
2021/05/10	1	34.00	0	0.00	33.60	1	12,477	0.01%
2021/05/07	6	34.90	2	34.33	34.90	4	12,601	0.03%
2021/05/05	1	34.50	4	34.46	34.30	-3	12,613	-0.02%
2021/05/04	0	0.00	13	34.02	34.15	-13	12,701	-0.10%
2021/05/03	2	36.93	0	37.00	35.85	2	12,767	0.02%
2021/04/29	3	39.15	0	0.00	38.40	3	12,792	0.02%
2021/04/28	12	40.63	1	41.40	40.25	11	12,866	0.09%
2021/04/27	14	40.84	17	40.77	40.85	-3	13,042	-0.02%
2021/04/26	6	39.60	13	40.26	40.25	-7	13,061	-0.05%
2021/04/23	19	39.70	14	39.98	39.70	5	13,285	0.04%
2021/04/22	18	40.61	18	40.39	40.10	0	13,773	0.00%
2021/04/21	8	39.54	19	40.29	39.85	-11	14,141	-0.08%
2021/04/20	1	39.65	12	39.76	39.60	-11	14,373	-0.08%
2021/04/19	14	38.91	10	38.74	38.75	4	15,418	0.03%
2021/04/16	24	40.05	52	39.80	39.55	-28	15,814	-0.18%
2021/04/15	6	39.33	5	39.52	39.95	1	16,479	0.01%
2021/04/14	10	38.45	16.1	38.55	38.15	-6.1	16,602	-0.04%
2021/04/13	4	39.34	8	39.04	38.30	-4	16,968	-0.02%
2021/04/12	14	38.89	5	38.70	38.40	9	16,948	0.05%
2021/04/09	26.1	38.98	14	38.90	39.25	12.1	17,440	0.07%
2021/04/08	142	39.85	24	39.64	40.30	118	17,428	0.68%	大買/鉅額交易
2021/04/07	4.1	38.19	5	37.95	38.25	-0.9	17,461	-0.01%
2021/04/06	13	37.18	22	37.42	37.45	-9	18,866	-0.05%
2021/04/01	15	37.37	20	37.10	37.10	-5	19,334	-0.03%
2021/03/31	3.2	37.87	5	37.65	37.85	-1.8	19,722	-0.01%
2021/03/30	13	37.17	13	37.69	37.60	0	20,714	0.00%
2021/03/29	6	37.39	3	37.50	37.50	3	21,509	0.01%
2021/03/26	0	0.00	2	36.30	36.40	-2	22,311	-0.01%
2021/03/25	5	35.97	4	35.86	35.65	1	23,830	0.00%
2021/03/23	19	37.70	2	36.15	36.15	17	26,093	0.07%
2021/03/22	30	38.04	25	37.89	37.80	5	26,222	0.02%
2021/03/19	54	40.26	15	39.75	39.60	39	26,119	0.15%
2021/03/18	5	38.99	10	38.96	40.25	-5	25,229	-0.02%
2021/03/17	3	36.45	1	36.30	36.60	2	24,370	0.01%
2021/03/16	2	36.15	0	0.00	35.55	2	24,299	0.01%
2021/03/15	1	35.65	0	0.00	35.70	1	24,270	0.00%
2021/03/11	3	35.78	8	35.34	35.95	-5	24,502	-0.02%
2021/03/10	0	0.00	1	34.45	34.30	-1	24,678	0.00%
2021/03/09	2	33.28	0	0.00	33.10	2	24,846	0.01%
2021/03/08	1	35.00	2	36.08	34.95	-1	24,903	0.00%
2021/03/05	2	35.38	0	0.00	35.15	2	24,949	0.01%
2021/03/04	1	36.30	2	37.53	36.05	-1	24,957	0.00%
2021/03/03	1	37.00	5	35.54	37.15	-4	24,939	-0.02%
2021/03/02	1	36.75	0	0.00	36.05	1	24,992	0.00%
2021/02/25	2	36.73	10	37.40	36.65	-8	25,031	-0.03%
2021/02/24	1	37.20	3	37.20	37.10	-2	25,043	-0.01%
2021/02/23	3	37.97	6	38.33	37.80	-3	25,055	-0.01%
2021/02/22	1	37.85	5	37.75	37.75	-4	24,986	-0.02%
2021/02/19	8	38.09	1	38.30	38.25	7	24,870	0.03%
2021/02/18	4	38.15	3	37.62	38.20	1	24,740	0.00%
2021/02/17	6	36.37	3	36.53	36.45	3	24,585	0.01%
2021/02/04	1	35.55	1	36.10	35.55	0	24,526	0.00%
2021/02/03	1	36.30	0	0.00	36.00	1	24,549	0.00%
2021/02/02	11	35.76	1	36.65	35.70	10	24,531	0.04%
2021/02/01	1	35.80	0	0.00	35.45	1	24,415	0.00%
2021/01/29	2	35.93	4	36.63	35.50	-2	24,313	-0.01%
2021/01/28	2	35.98	2	35.58	35.80	0	24,143	0.00%
2021/01/27	1	36.35	0	0.00	36.10	1	24,017	0.00%
2021/01/26	0	0.00	3	36.27	36.05	-3	23,964	-0.01%
2021/01/25	8	37.46	7	37.40	37.25	1	23,878	0.00%
2021/01/22	2	36.33	6	36.81	37.45	-4	23,720	-0.02%
2021/01/21	5	37.36	1	37.00	36.75	4	23,559	0.02%
2021/01/20	6	37.26	0	0.00	36.50	6	23,326	0.03%
2021/01/19	7	39.49	3	39.50	38.15	4	23,052	0.02%
2021/01/18	7	39.36	10	39.91	39.00	-3	22,831	-0.01%
2021/01/15	16	43.14	1	43.85	41.00	15	22,491	0.07%
2021/01/14	18	43.49	34	44.43	43.50	-16	22,488	-0.07%
2021/01/13	7	42.54	6	42.43	41.70	1	21,737	0.00%
2021/01/12	11	43.40	6	41.88	42.85	5	21,315	0.02%
2021/01/11	5	41.04	3	41.70	42.65	2	20,131	0.01%
2021/01/08	8	40.91	10	40.72	40.55	-2	19,633	-0.01%
2021/01/07	8	39.41	5	39.99	39.80	3	18,574	0.02%
2021/01/06	8	39.40	6	37.70	38.55	2	18,306	0.01%
2021/01/05	3	39.93	16	39.72	40.35	-13	18,040	-0.07%
2021/01/04	33	40.90	37	40.29	40.75	-4	17,867	-0.02%
2020/12/31	3	38.05	11	38.37	38.15	-8	17,309	-0.05%
2020/12/30	5	38.45	2	38.75	38.35	3	17,109	0.02%
2020/12/29	21	38.20	22	38.76	38.25	-1	16,723	-0.01%
2020/12/28	6	36.43	12	36.09	36.00	-6	15,251	-0.04%
2020/12/25	4	36.94	6	36.68	36.65	-2	14,758	-0.01%
2020/12/24	40	36.39	24	35.49	36.25	16	14,288	0.11%
2020/12/23	12	35.07	13.3	35.00	36.05	-1.3	13,292	-0.01%
2020/12/22	17	34.23	19	33.70	32.80	-2	12,574	-0.02%
2020/12/21	32	33.78	21	33.44	33.55	11	11,724	0.09%
2020/12/18	14	32.10	21	32.88	33.25	-7	10,285	-0.07%
2020/12/17	30	27.75	43	29.25	30.25	-13	9,150	-0.14%
2020/12/16	1	27.40	6	27.50	27.50	-5	8,098	-0.06%
2020/12/15	1	25.25	1	25.60	25.00	0	7,823	0.00%
2020/12/14	1	26.15	0	0.00	26.25	1	7,915	0.01%
2020/12/11	5	25.98	0	0.00	25.85	5	7,962	0.06%
2020/12/10	2	27.05	3	27.45	26.75	-1	7,917	-0.01%
2020/12/09	5	27.00	5	26.86	26.85	0	8,019	0.00%
2020/12/08	4	26.83	1	26.70	26.90	3	8,289	0.04%
2020/12/07	0	0.00	6	26.34	26.10	-6	8,353	-0.07%
2020/12/04	25	27.24	13	27.22	27.05	12	8,439	0.14%
2020/12/03	10	26.51	9	26.77	27.00	1	8,639	0.01%
2020/12/02	3	26.12	24	26.68	26.10	-21	9,256	-0.23%
2020/12/01	4	25.41	3	25.58	25.75	1	9,645	0.01%
2020/11/30	16	25.51	1	25.80	25.25	15	10,792	0.14%
2020/11/27	0	0.00	10	25.10	25.25	-10	11,261	-0.09%
2020/11/26	7	25.51	3	25.50	24.90	4	11,479	0.03%
2020/11/25	0	0.00	5	25.00	24.80	-5	11,619	-0.04%
2020/11/24	2	24.90	20	24.80	24.65	-18	11,937	-0.15%
2020/11/23	0	0.00	4	24.75	25.15	-4	12,474	-0.03%
2020/11/20	4	24.76	12	24.65	24.80	-8	12,444	-0.06%
2020/11/19	1	24.65	2	24.58	24.15	-1	12,460	-0.01%
2020/11/16	20	24.28	0	0.00	24.20	20	12,779	0.16%
2020/11/12	4	24.01	1	23.80	23.80	3	13,343	0.02%
2020/11/10	0	0.00	1	24.00	23.65	-1	13,338	-0.01%
2020/11/05	0.2	23.35	0	0.00	23.05	0.2	13,431	0.00%
2020/11/03	20	23.25	3	23.33	23.25	17	13,424	0.13%
2020/11/02	3	23.08	7	23.05	22.70	-4	13,424	-0.03%
2020/10/30	1	23.30	2	23.15	22.55	-1	13,365	-0.01%
2020/10/27	4	23.75	1	23.45	23.45	3	13,326	0.02%
2020/10/26	2	23.90	0	0.00	23.65	2	13,214	0.02%
2020/10/23	2	24.15	1	24.10	24.00	1	13,074	0.01%
2020/10/22	15	24.43	6	25.62	24.25	9	12,983	0.07%
2020/10/21	1	25.70	18.3	25.75	26.55	-17.3	12,328	-0.14%
2020/10/20	4	24.40	1	24.10	24.15	3	11,968	0.03%
2020/10/19	0.3	23.70	10	23.85	23.85	-9.7	11,935	-0.08%
2020/10/14	1	24.50	4	24.50	24.40	-3	11,897	-0.03%
2020/10/13	18	24.04	9	23.97	23.95	9	11,794	0.08%
2020/10/12	0	0.00	5	25.58	25.35	-5	11,516	-0.04%
2020/10/08	1	25.40	0.4	25.15	25.30	0.6	11,438	0.01%
2020/10/07	0	0.00	5	25.50	25.50	-5	11,380	-0.04%
2020/10/06	9	25.13	10	25.41	25.15	-1	11,320	-0.01%
2020/09/30	0	0.00	3	23.75	24.75	-3	11,203	-0.03%
2020/09/29	3	23.85	0	0.00	23.80	3	11,248	0.03%
2020/09/25	27	24.38	40	23.18	23.55	-13	11,270	-0.12%
2020/09/24	2	24.50	3	24.70	24.40	-1	11,254	-0.01%
2020/09/23	3	25.30	2	25.50	25.10	1	11,214	0.01%
2020/09/22	3.3	25.19	0	0.00	24.70	3.3	11,382	0.03%
2020/09/21	3	25.38	1	25.55	25.30	2	11,615	0.02%
2020/09/18	19	25.85	1	25.95	25.80	18	11,586	0.16%
2020/09/17	9	25.72	10	26.15	26.20	-1	11,488	-0.01%
2020/09/16	4	25.30	6	25.15	25.05	-2	11,234	-0.02%
2020/09/15	2	24.83	0	0.00	24.60	2	11,118	0.02%
2020/09/14	3	24.75	22	24.74	24.80	-19	11,016	-0.17%
2020/09/11	11	25.45	7	25.00	25.00	4	10,845	0.04%
2020/09/10	9	27.13	11	26.94	26.75	-2	10,497	-0.02%
2020/09/09	27	26.47	2	26.48	26.85	25	10,275	0.24%
2020/09/08	12	26.82	18	27.42	26.80	-6	10,047	-0.06%
2020/09/07	25	27.22	47	27.40	26.55	-22	9,623	-0.23%
2020/09/04	40	26.82	11	26.80	26.50	29	8,815	0.33%
2020/09/03	41	25.61	58	26.77	27.05	-17	8,244	-0.21%
2020/09/02	3	24.13	25	24.73	24.90	-22	7,000	-0.31%
2020/08/31	0	0.00	5	22.29	22.45	-5	6,234	-0.08%
2020/08/27	0	0.00	18	21.36	21.90	-18	5,673	-0.32%
2020/08/25	4	20.13	0	0.00	20.20	4	5,032	0.08%
2020/08/24	0	0.00	1	19.70	19.85	-1	4,915	-0.02%
2020/08/21	0	0.00	5	19.00	19.55	-5	4,886	-0.10%
2020/08/20	6	19.41	1	18.85	18.85	5	4,963	0.10%
2020/08/19	29	20.36	30	20.90	20.90	-1	4,736	-0.02%
2020/08/18	5	19.34	13	18.89	19.80	-8	4,266	-0.19%
2020/08/17	0	0.00	1	18.80	18.80	-1	4,145	-0.02%
2020/08/14	0	0.00	7	18.59	18.75	-7	4,257	-0.16%
2020/08/13	0	0.00	2	18.65	18.10	-2	4,284	-0.05%
2020/08/12	4	18.45	2	18.50	18.70	2	4,213	0.05%
2020/08/11	2	18.40	6	18.36	18.00	-4	4,143	-0.10%
2020/08/07	2	18.35	3	18.03	17.90	-1	4,085	-0.02%
2020/08/06	2	18.40	2	18.10	17.90	0	4,075	0.00%
2020/08/05	0	0.00	1	18.05	18.00	-1	4,059	-0.02%
2020/08/04	3	17.85	2	18.10	18.00	1	4,081	0.02%
2020/07/30	0	0.00	2	17.10	17.00	-2	4,092	-0.05%
2020/07/28	3	16.57	0	0.00	16.55	3	4,115	0.07%
2020/07/27	11	17.54	2	16.95	17.00	9	4,220	0.21%
2020/07/24	1	17.50	0	0.00	17.45	1	4,293	0.02%
2020/07/22	1	18.55	0	0.00	18.05	1	4,288	0.02%
2020/07/21	0	0.00	2	17.90	17.80	-2	4,319	-0.05%
2020/07/20	2.3	17.04	3	17.27	17.45	-0.7	4,313	-0.02%
2020/07/17	3	17.42	5	17.62	17.30	-2	4,292	-0.05%
2020/07/16	12	17.74	0	0.00	17.70	12	4,294	0.28%
2020/07/15	7	17.77	2	18.35	17.65	5	4,287	0.12%
2020/07/14	2	18.15	0	0.00	17.70	2	4,294	0.05%
2020/07/13	0	0.00	2	18.00	17.95	-2	4,277	-0.05%
2020/07/09	2	18.80	2	18.55	18.45	0	4,237	0.00%
2020/07/08	5	18.89	0	0.00	18.70	5	4,216	0.12%
2020/07/07	5	18.12	0	0.00	18.05	5	4,145	0.12%
2020/07/06	5	18.96	0	0.00	18.80	5	4,142	0.12%
2020/07/03	1	18.95	3	19.20	19.20	-2	4,183	-0.05%
2020/07/02	0	0.00	20	18.51	18.60	-20	4,055	-0.49%
2020/07/01	34	19.23	13	19.27	18.65	21	3,990	0.53%
2020/06/30	0	0.00	16	18.05	18.60	-16	3,672	-0.44%
2020/06/29	3	16.53	5	16.93	16.95	-2	3,300	-0.06%
2020/06/19	9	16.60	0	0.00	16.20	9	3,221	0.28%
2020/06/18	2	16.45	2	16.45	16.50	0	3,215	0.00%
2020/06/12	4	16.18	3	16.35	16.25	1	3,320	0.03%
2020/06/10	4	17.25	5	17.47	17.45	-1	3,377	-0.03%
2020/06/05	5	16.93	6	17.06	17.05	-1	3,375	-0.03%
2020/06/04	5	17.19	2	17.35	17.00	3	3,470	0.09%
2020/06/03	0	0.00	4	16.60	16.70	-4	3,412	-0.12%
2020/06/01	2	16.50	2	16.50	16.55	0	3,382	0.00%
2020/05/27	12	16.55	16	16.88	16.75	-4	3,387	-0.12%
2020/05/22	5	16.28	0	0.00	16.05	5	3,160	0.16%
2020/05/21	2	16.25	6	16.57	16.65	-4	3,123	-0.13%
2020/05/20	2	16.15	9.3	15.67	16.15	-7.3	2,953	-0.25%
2020/05/18	2	14.80	0	0.00	14.75	2	2,856	0.07%
2020/05/14	2	15.30	2	15.55	15.10	0	2,851	0.00%
2020/05/13	7.3	15.55	0	0.00	15.55	7.3	2,913	0.25%
2020/05/11	0	0.00	1	16.35	16.10	-1	2,905	-0.03%
2020/05/08	3	16.07	2	16.20	15.80	1	2,869	0.03%
2020/05/06	3	15.25	6	15.70	15.70	-3	2,807	-0.11%
2020/05/05	3	15.45	0	0.00	15.45	3	2,781	0.11%
2020/04/30	1	15.70	1	15.70	15.80	0	2,776	0.00%
2020/04/29	0	0.00	21	15.05	15.85	-21	2,673	-0.79%
2020/04/28	5	14.25	0	0.00	14.45	5	2,607	0.19%
2020/04/27	2	14.15	1	14.15	14.15	1	2,624	0.04%
2020/04/24	17	14.06	21	14.21	14.15	-4	2,632	-0.15%
2020/04/22	5	13.40	5	12.85	13.25	0	2,648	0.00%
2020/04/17	17	14.24	11	14.50	13.70	6	2,645	0.23%
2020/04/16	2	13.95	0	0.00	14.10	2	2,579	0.08%
2020/04/15	3	14.00	0	0.00	14.10	3	2,565	0.12%
2020/04/14	1	13.95	0	0.00	14.10	1	2,568	0.04%
2020/04/09	7	13.70	1	13.85	13.85	6	2,617	0.23%
2020/04/08	2	13.30	9	13.88	14.30	-7	2,552	-0.27%
2020/04/07	0	0.00	20	12.69	13.00	-20	2,466	-0.81%
2020/04/06	5	12.30	0	0.00	12.35	5	2,444	0.20%
2020/04/01	3	12.25	3	12.25	12.35	0	2,457	0.00%
2020/03/31	4	12.30	0	0.00	12.40	4	2,451	0.16%
2020/03/27	11	12.50	0	0.00	12.10	11	2,434	0.45%
2020/03/26	5	12.15	5	12.35	12.50	0	2,420	0.00%
2020/03/25	0	0.00	10	12.75	12.45	-10	2,416	-0.41%
2020/03/24	10	12.30	0	0.00	12.25	10	2,414	0.41%
2020/03/19	0	0.00	2	11.20	11.15	-2	2,494	-0.08%
2020/03/18	2	11.25	2	11.35	11.60	0	2,404	0.00%
2020/03/12	2	14.08	0	0.00	13.65	2	2,133	0.09%
2020/03/11	3	15.45	1	15.15	15.15	2	2,112	0.09%
2020/03/10	2	15.50	2	15.65	15.50	0	2,095	0.00%
2020/03/06	5	16.36	2	16.40	16.30	3	1,965	0.15%
2020/03/03	5	16.75	19	16.55	16.70	-14	1,944	-0.72%
2020/03/02	0	0.00	1	15.75	15.75	-1	1,904	-0.05%
2020/02/20	0	16.70	0	0.00	16.70	0	2,014	0.00%
2020/02/19	6	16.89	1	16.85	16.85	5	2,026	0.25%
2020/02/17	3	16.62	0	0.00	16.55	3	2,052	0.15%
2020/02/14	9	17.15	9	17.45	16.95	0	2,048	0.00%
2020/02/13	0	0.00	2	16.85	16.90	-2	1,994	-0.10%
2020/02/10	3	15.95	3	16.15	16.00	0	2,042	0.00%
2020/02/06	0	0.00	1	16.80	16.75	-1	2,075	-0.05%
2020/02/04	2	16.50	0	0.00	16.40	2	2,038	0.10%
2020/01/31	2	17.65	2	17.90	17.15	0	1,975	0.00%
2020/01/30	3	17.62	10	17.65	17.60	-7	1,960	-0.36%
2020/01/17	14	19.63	15	19.80	19.70	-1	1,923	-0.05%
2020/01/15	1	19.15	0	0.00	19.15	1	1,936	0.05%
2020/01/07	1	19.25	0	0.00	19.20	1	2,007	0.05%
2020/01/06	3	20.05	0	0.00	19.60	3	2,002	0.15%
2020/01/03	6	20.10	6	20.53	20.25	0	2,010	0.00%
2020/01/02	0	0.00	3	20.43	20.45	-3	1,951	-0.15%
2019/12/31	6	20.29	3	20.45	20.20	3	1,940	0.15%
2019/12/27	6	20.35	13	20.33	20.15	-7	1,908	-0.37%
2019/12/25	13	20.09	1	20.05	20.05	12	1,924	0.62%
2019/12/20	0	0.00	1	20.10	20.00	-1	2,001	-0.05%
2019/12/18	9	20.47	9	20.61	20.45	0	2,031	0.00%
2019/12/17	0	0.00	11	20.08	19.90	-11	2,018	-0.54%
2019/12/16	0	0.00	2	19.95	19.80	-2	2,084	-0.10%
2019/12/13	2	19.65	0	0.00	19.45	2	2,074	0.10%
2019/12/12	0	0.00	2	19.45	19.40	-2	2,085	-0.10%
2019/12/09	1	19.90	0	0.00	19.55	1	2,147	0.05%
2019/12/06	10	19.81	0	0.00	19.45	10	2,192	0.46%
2019/12/02	0	0.00	10	18.95	19.20	-10	2,805	-0.36%
2019/11/29	1	19.60	0	0.00	19.35	1	2,885	0.03%
2019/11/27	1	20.05	0	0.00	20.00	1	2,957	0.03%
2019/11/26	0	0.00	1	20.00	20.10	-1	2,957	-0.03%
2019/11/21	0	0.00	1	19.20	19.20	-1	2,954	-0.03%
2019/11/18	0	0.00	1	19.65	19.70	-1	3,147	-0.03%
2019/11/14	1	19.45	0	0.00	19.10	1	3,300	0.03%
2019/11/12	2	19.90	0	0.00	20.00	2	3,463	0.06%
2019/11/11	0	0.00	1	19.95	19.95	-1	3,625	-0.03%
2019/11/08	3	20.90	2	21.15	20.90	1	3,779	0.03%
2019/11/06	11	20.90	2	21.10	20.90	9	4,211	0.21%
2019/10/31	1	20.50	0	0.00	20.45	1	4,606	0.02%
2019/10/30	0	0.00	2	20.95	20.90	-2	4,701	-0.04%
2019/10/29	1	20.70	0	0.00	20.70	1	4,846	0.02%
2019/10/24	3	21.25	2	21.30	21.25	1	5,531	0.02%
2019/10/23	2	21.30	3	21.67	21.30	-1	6,012	-0.02%
2019/10/21	2	20.55	0	0.00	20.60	2	6,843	0.03%
2019/10/16	3	20.90	3	21.20	20.80	0	7,262	0.00%
2019/10/15	2	20.75	9	20.74	20.80	-7	7,441	-0.09%
2019/10/14	0	0.00	3	19.93	19.85	-3	7,649	-0.04%
2019/10/08	20	19.95	0	0.00	20.00	20	8,301	0.24%
2019/10/07	1	20.60	0	0.00	20.55	1	8,309	0.01%
2019/10/04	1	20.60	0	0.00	20.55	1	8,381	0.01%
2019/10/01	1	20.85	8	20.70	20.70	-7	8,484	-0.08%
2019/09/27	1	21.00	0	0.00	21.00	1	8,526	0.01%
2019/09/26	3	21.82	1	21.85	21.55	2	8,620	0.02%
2019/09/25	3	21.50	0	0.00	21.35	3	8,721	0.03%
2019/09/24	0	0.00	1	21.70	21.50	-1	8,981	-0.01%
2019/09/20	0	0.00	3	21.18	21.45	-3	9,075	-0.03%
2019/09/19	2	20.83	0	0.00	20.60	2	9,015	0.02%
2019/09/16	0	0.00	1	21.55	21.40	-1	9,156	-0.01%
2019/09/12	1	21.70	0	0.00	21.70	1	9,259	0.01%
2019/09/09	6	21.58	3	21.57	21.40	3	9,323	0.03%
2019/09/06	13	22.21	2	22.40	21.90	11	9,289	0.12%
2019/09/05	4	24.36	30	23.94	23.90	-26	9,024	-0.29%
2019/09/04	1	23.40	1	23.60	23.50	0	8,979	0.00%
2019/09/03	7	23.54	4	23.79	23.40	3	9,117	0.03%
2019/09/02	0	0.00	1	23.35	23.35	-1	9,293	-0.01%
2019/08/30	1	23.10	0	0.00	22.90	1	9,349	0.01%
2019/08/28	2	22.73	10	22.75	22.65	-8	9,760	-0.08%
2019/08/27	23	22.93	3	22.93	22.80	20	9,820	0.20%
2019/08/26	4	22.45	0	0.00	22.35	4	10,039	0.04%
2019/08/23	2	23.15	0	0.00	23.05	2	10,056	0.02%
2019/08/22	3	23.33	2	23.58	23.45	1	10,082	0.01%
2019/08/21	6	23.01	6	23.39	23.30	0	10,069	0.00%
2019/08/20	4	23.38	0	0.00	23.30	4	10,023	0.04%
2019/08/19	5	23.77	0	0.00	23.60	5	10,087	0.05%
2019/08/16	2	23.90	3	24.15	23.90	-1	10,136	-0.01%
2019/08/15	2	23.55	10	23.40	23.55	-8	10,122	-0.08%
2019/08/14	10	24.58	3	25.00	24.10	7	10,156	0.07%
2019/08/13	25	24.68	26	24.76	24.55	-1	10,196	-0.01%
2019/08/12	2	25.20	26	25.06	25.20	-24	10,248	-0.23%
2019/08/08	2	23.88	8	24.13	24.20	-6	10,145	-0.06%
2019/08/07	11	23.78	6	23.75	23.40	5	10,179	0.05%
2019/08/06	5	22.60	14	22.89	23.80	-9	10,275	-0.09%
2019/08/05	9	24.04	8	23.99	23.40	1	10,442	0.01%
2019/08/02	23	23.96	4	23.98	24.20	19	10,482	0.18%
2019/08/01	4	24.75	10	24.94	24.75	-6	10,520	-0.06%
2019/07/31	9	24.83	4	24.91	25.15	5	10,606	0.05%
2019/07/30	9	24.48	11	24.77	24.50	-2	10,724	-0.02%
2019/07/29	28	25.72	11	25.61	25.45	17	10,701	0.16%
2019/07/26	5	25.22	0	0.00	25.00	5	10,917	0.05%
2019/07/25	35	25.70	25	25.80	24.85	10	10,930	0.09%
2019/07/24	15	25.02	19	25.18	25.20	-4	10,584	-0.04%
2019/07/23	10	23.99	12	24.48	25.30	-2	10,457	-0.02%
2019/07/22	8	23.42	25	23.49	23.55	-17	10,439	-0.16%
2019/07/19	19	23.18	0	0.00	23.20	19	10,781	0.18%
2019/07/18	17	23.84	8	23.98	23.20	9	10,979	0.08%
2019/07/16	1	23.75	1	23.25	23.95	0	11,728	0.00%
2019/07/15	16	24.03	21	23.81	23.80	-5	11,692	-0.04%
2019/07/12	2	22.60	1	22.80	23.00	1	11,601	0.01%
2019/07/10	2	22.20	2	22.38	22.00	0	12,245	0.00%
2019/07/09	2	22.10	0	0.00	21.95	2	12,431	0.02%
2019/07/04	1	22.15	3	22.12	22.10	-2	13,018	-0.02%
2019/07/03	1	22.20	5	22.75	22.20	-4	12,998	-0.03%
2019/07/02	1	22.95	54	23.25	23.00	-53	13,012	-0.41%
2019/07/01	49	22.96	22	23.25	23.20	27	12,990	0.21%
2019/06/27	22	22.36	13	22.16	22.10	9	13,091	0.07%
2019/06/26	1	21.85	1	21.85	21.95	0	13,095	0.00%
2019/06/25	1	22.00	0	0.00	21.70	1	13,071	0.01%
2019/06/21	3	22.13	4	22.01	21.90	-1	12,986	-0.01%
2019/06/20	3	22.95	1	22.85	22.65	2	12,853	0.02%
2019/06/19	0	0.00	1	22.40	22.45	-1	12,779	-0.01%
2019/06/14	11	22.73	0	0.00	22.00	11	12,645	0.09%
2019/06/13	1	22.60	0	0.00	22.60	1	12,537	0.01%
2019/06/12	2	23.75	12	23.15	23.10	-10	12,451	-0.08%
2019/06/10	20	23.53	11	23.69	23.80	9	12,185	0.07%
2019/06/06	1	22.40	1	22.75	22.75	0	11,932	0.00%
2019/06/05	0	0.00	3	22.90	22.30	-3	11,846	-0.03%
2019/06/04	2	22.85	4	23.08	22.75	-2	11,667	-0.02%
2019/06/03	0	0.00	45	22.15	22.40	-45	11,335	-0.40%
2019/05/31	12	22.01	11	22.13	22.00	1	11,230	0.01%
2019/05/30	4	21.64	2	21.40	21.30	2	10,963	0.02%
2019/05/29	1	21.65	1	21.35	21.45	0	10,887	0.00%
2019/05/28	5	21.40	6	21.32	21.40	-1	10,807	-0.01%
2019/05/24	2	21.40	0	0.00	20.90	2	10,761	0.02%
2019/05/23	1	21.40	0	0.00	20.70	1	10,643	0.01%
2019/05/22	1	22.40	10	21.70	21.70	-9	10,501	-0.09%
2019/05/21	0	0.00	1	22.40	22.40	-1	10,428	-0.01%
2019/05/20	12	21.37	12	21.83	22.05	0	10,295	0.00%
2019/05/17	10	22.90	1	22.35	21.90	9	10,078	0.09%
2019/05/16	28	23.32	35	23.31	23.05	-7	9,818	-0.07%
2019/05/14	3	21.75	13	21.82	22.45	-10	9,414	-0.11%
2019/05/13	11	21.20	16	21.48	21.25	-5	9,224	-0.05%
2019/05/10	5	23.19	2	23.28	22.55	3	8,939	0.03%
2019/05/09	10	23.50	11	23.87	23.00	-1	8,785	-0.01%
2019/05/08	11	23.21	1	23.80	23.80	10	8,596	0.12%
2019/05/07	7	24.20	11	24.57	23.60	-4	8,399	-0.05%
2019/05/06	11	23.60	13	24.12	24.05	-2	8,129	-0.02%
2019/05/03	16	23.82	23	23.91	23.95	-7	7,886	-0.09%
2019/05/02	15	22.47	2	22.55	22.50	13	7,352	0.18%
2019/04/30	8	22.96	1	23.15	23.05	7	7,161	0.10%
2019/04/29	4	22.63	3	22.53	22.60	1	7,013	0.01%
2019/04/26	34	23.97	2	23.45	23.30	32	6,700	0.48%
2019/04/25	16	25.29	56	25.84	25.85	-40	6,242	-0.64%
2019/04/24	10	25.10	160	25.31	25.30	-150	5,811	-2.58%	大賣/鉅額交易
2019/04/23	225	25.79	85	25.34	25.90	140	5,533	2.53%	大買/鉅額交易
2019/04/22	99	24.75	20	24.75	24.75	79	4,816	1.64%
2019/04/19	10	22.80	0	0.00	22.50	10	4,435	0.23%
2019/04/18	22	22.93	17	22.85	22.65	5	4,305	0.12%
2019/04/17	14	21.77	13	21.88	22.00	1	3,889	0.03%
2019/04/16	15	22.07	0	0.00	21.60	15	3,652	0.41%
2019/04/15	3	21.80	3	22.05	22.10	0	3,007	0.00%
2019/04/11	16	18.51	17	18.79	18.85	-1	2,404	-0.04%
2019/04/09	0	0.00	3	17.20	17.00	-3	1,978	-0.15%
2019/04/03	3	17.45	3	17.40	17.55	0	1,775	0.00%
2019/04/02	4	17.23	4	17.23	17.35	0	1,646	0.00%
2019/04/01	5	15.54	4	15.40	16.05	1	1,341	0.07%
2019/03/29	4	15.13	1	14.85	15.40	3	1,216	0.25%
2019/02/27	0	0.00	5	14.00	14.15	-5	880	-0.57%
2019/02/25	2	14.65	2	14.75	14.55	0	863	0.00%
2019/02/22	5	14.50	0	0.00	14.50	5	822	0.61%
2019/01/30	0	0.00	0	13.55	13.55	0	714	0.00%
2019/01/23	0	0.00	1	13.80	13.75	-1	707	-0.14%
2019/01/17	0	0.00	4	14.20	14.00	-4	682	-0.59%
2019/01/15	0	0.00	1	14.65	14.55	-1	623	-0.16%
2019/01/11	2	14.23	1	13.90	14.20	1	523	0.19%
2019/01/09	4	12.99	0	13.00	12.95	4	368	1.08%
2018/12/26	0	0.00	0	12.20	12.25	0	364	0.00%
2018/12/12	1	12.90	0	0.00	12.80	1	360	0.28%
2018/11/13	0	0.00	5	11.10	11.20	-5	335	-1.49%
2018/11/07	5	11.48	0	0.00	11.45	5	343	1.46%
2018/06/21	2	14.20	2	14.30	14.20	0	422	0.00%
2018/04/09	0	0.00	3	13.80	13.75	-3	921	-0.33%
2018/03/19	2	14.80	0	0.00	14.70	2	1,004	0.20%
2018/03/12	3	15.60	0	0.00	15.55	3	995	0.30%
2018/03/01	0	0.00	1	15.15	15.15	-1	1,011	-0.10%
2018/02/12	1	14.55	1	14.70	14.65	0	1,011	0.00%
2018/02/05	0	0.00	4	15.00	15.40	-4	984	-0.41%
2018/01/31	0	0.00	1	15.05	15.45	-1	958	-0.10%
2018/01/30	1	14.90	0	0.00	14.85	1	938	0.11%
2018/01/18	2	15.90	2	16.05	15.75	0	886	0.00%
2018/01/08	2	16.10	11	16.23	16.00	-9	829	-1.09%
2018/01/04	14	15.92	3	16.10	16.25	11	759	1.45%
2018/01/03	0	0.00	2	15.58	15.65	-2	662	-0.30%