合勤控 (3704)-元大-板橋三民券商分點個股進出

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
40.45
漲跌
▲0.50
漲幅
+1.25%
成交量
941張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/06/14	17	40.10	0	0.00	39.95	17	3,696	0.46%
2024/06/12	1	39.40	5	39.94	39.60	-4	3,814	-0.10%
2024/06/11	2	39.80	0	0.00	39.70	2	3,910	0.05%
2024/06/06	0	0.00	4	40.55	40.20	-4	4,033	-0.10%
2024/06/03	0	0.00	1	41.50	41.40	-1	4,049	-0.02%
2024/05/31	0	0.00	1	41.85	41.40	-1	4,064	-0.02%
2024/05/29	3	42.47	1	42.15	42.15	2	4,103	0.05%
2024/05/28	0	0.00	1	41.85	41.95	-1	4,077	-0.02%
2024/05/27	1	41.65	3.1	41.71	41.75	-2.1	4,087	-0.05%
2024/05/24	0	0.00	1	41.40	41.45	-1	4,100	-0.02%
2024/05/23	0	0.00	1	42.35	41.90	-1	4,078	-0.02%
2024/05/22	0	0.00	2	42.60	42.75	-2	4,049	-0.05%
2024/05/21	1	41.60	1	41.65	42.10	0	4,007	0.00%
2024/05/17	0	0.00	25	40.37	40.30	-25	3,940	-0.63%
2024/05/16	1	40.50	0	0.00	40.35	1	3,964	0.03%
2024/05/15	0	0.00	0.6	40.51	40.35	-0.6	4,076	-0.01%
2024/05/14	1	40.00	3	40.12	40.15	-2	4,095	-0.05%
2024/05/10	1	39.00	4	38.83	39.25	-3	4,118	-0.07%
2024/05/09	1	39.40	0.3	39.69	39.10	0.8	4,131	0.02%
2024/05/08	0.1	39.85	0	39.80	39.85	0	4,135	0.00%
2024/05/07	13.2	39.82	0	0.00	39.70	13.2	4,123	0.32%
2024/05/06	0	0.00	5.1	40.67	40.60	-5.1	4,068	-0.12%
2024/05/03	2	41.55	0	0.00	40.65	2	4,066	0.05%
2024/04/30	0	0.00	1	41.60	41.50	-1	4,050	-0.02%
2024/04/29	4	41.30	0	0.00	41.45	4	4,059	0.10%
2024/04/26	1	41.05	0	0.00	40.95	1	4,057	0.02%
2024/04/24	2	42.05	0	0.00	42.15	2	4,034	0.05%
2024/04/19	5	42.28	1	40.70	41.60	4	4,028	0.10%
2024/04/18	2	42.50	0	0.00	42.30	2	4,017	0.05%
2024/04/17	2	43.00	0	43.50	43.25	2	3,999	0.05%
2024/04/16	3	44.43	1	44.75	43.30	2	3,978	0.05%
2024/04/15	1	45.20	0	0.00	45.00	1	3,975	0.03%
2024/04/12	1	45.90	0	0.00	46.05	1	3,967	0.03%
2024/04/11	0	0.00	0.5	46.31	45.80	-0.5	3,955	-0.01%
2024/04/10	2	46.98	0	0.00	46.60	2	3,956	0.05%
2024/04/09	0	0.00	1	47.20	47.15	-1	3,942	-0.03%
2024/04/08	11	47.76	10	47.76	47.60	1	3,932	0.03%
2024/04/02	4	46.78	0	0.00	46.70	4	3,867	0.10%
2024/04/01	7	47.40	6	47.10	47.00	1	3,867	0.03%
2024/03/29	1	46.90	1	46.80	46.65	0	3,756	0.00%
2024/03/28	8	48.52	5	49.97	48.00	3	3,645	0.08%
2024/03/27	0	0.00	0	48.75	49.35	0	3,444	0.00%
2024/03/26	0	0.00	3	46.02	46.05	-3	3,353	-0.09%
2024/03/25	8.1	48.64	3	48.60	47.60	5.1	3,316	0.15%
2024/03/22	9	50.47	10	50.97	49.70	-1	3,287	-0.03%
2024/03/21	6	50.78	13	50.18	50.10	-7	3,078	-0.23%
2024/03/20	3	48.77	2	49.00	48.05	1	2,792	0.04%
2024/03/15	0	0.00	3	47.28	47.30	-3	2,880	-0.10%
2024/03/14	7	48.07	5	47.65	47.70	2	2,908	0.07%
2024/03/13	0	47.20	8	47.75	48.00	-8	2,830	-0.28%
2024/03/12	1	46.80	2	46.55	46.70	-1	2,769	-0.04%
2024/03/08	1	44.90	0	0.00	44.45	1	2,836	0.04%
2024/03/07	2	44.95	9	45.00	44.80	-7	2,953	-0.24%
2024/03/01	0	0.00	4	45.44	45.60	-4	3,674	-0.11%
2024/02/29	2	45.20	0	0.00	45.00	2	3,766	0.05%
2024/02/27	0	0.00	9	45.11	45.10	-9	3,904	-0.23%
2024/02/21	0	0.00	1	46.80	46.50	-1	4,000	-0.02%
2024/02/19	1	46.10	2.2	46.75	47.00	-1.2	3,987	-0.03%
2024/02/16	3	43.65	0	0.00	44.70	3	3,988	0.08%
2024/02/15	0	0.00	0.4	46.30	46.30	-0.4	3,936	-0.01%
2024/02/02	4.5	47.25	0	0.00	46.65	4.5	4,004	0.11%
2024/01/31	1	47.80	2.1	47.88	47.75	-1.1	4,120	-0.03%
2024/01/24	2	49.30	2	49.40	49.25	0	5,089	0.00%
2024/01/22	1	49.45	0	0.00	49.40	1	5,630	0.02%
2024/01/17	5	49.38	0	0.00	48.75	5	6,878	0.07%
2024/01/16	1	48.70	1	49.05	49.10	0	7,088	0.00%
2024/01/10	1	47.80	0	0.00	47.80	1	7,894	0.01%
2024/01/09	2	48.53	0	0.00	48.25	2	8,045	0.02%
2024/01/08	2	49.08	0	0.00	49.00	2	8,052	0.02%
2024/01/05	2	49.43	0	0.00	49.30	2	8,073	0.02%
2024/01/04	3	49.22	0	49.25	49.15	3	8,104	0.04%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/27	1	50.90	0	0.00	50.70	1	8,249	0.01%
2023/12/26	2	50.45	0	0.00	50.80	2	8,283	0.02%
2023/12/25	1	50.30	5	50.70	50.30	-4	8,371	-0.05%
2023/12/22	1	50.70	0	0.00	50.50	1	8,438	0.01%
2023/12/21	2	51.00	0	0.00	50.50	2	8,439	0.02%
2023/12/20	0	0.00	0	52.40	52.00	0	8,398	0.00%
2023/12/19	3	50.90	10	50.20	50.90	-7	8,363	-0.08%
2023/12/18	16	54.26	1	54.70	52.70	15	8,309	0.18%
2023/12/15	1	53.22	0	0.00	53.10	1	8,299	0.01%
2023/12/14	8	54.75	5	53.70	54.50	3	8,327	0.04%
2023/12/13	0	0.00	11	54.59	54.50	-11	8,395	-0.13%
2023/12/11	0	0.00	1	53.50	53.50	-1	8,671	-0.01%
2023/12/07	4	52.73	0	0.00	51.90	4	9,357	0.04%
2023/12/06	1	53.80	1	52.80	52.80	0	9,495	0.00%
2023/12/05	3	53.60	2	53.60	53.50	1	9,723	0.01%
2023/12/04	1	54.11	4	53.80	54.00	-3	10,200	-0.03%
2023/12/01	16	54.89	5	54.68	53.90	11	10,257	0.11%
2023/11/30	1	55.00	3	55.99	56.00	-2	10,021	-0.02%
2023/11/29	5	53.20	13	53.31	54.10	-8	9,771	-0.08%
2023/11/28	1	52.30	0	0.00	52.50	1	9,621	0.01%
2023/11/27	10	51.80	2	51.50	51.60	8	9,608	0.08%
2023/11/24	3	52.00	4	51.35	52.40	-1	9,529	-0.01%
2023/11/22	10	50.70	0	0.00	50.90	10	9,409	0.11%
2023/11/20	0	0.00	4	50.88	50.90	-4	9,467	-0.04%
2023/11/17	2	49.43	13	50.02	49.95	-11	9,524	-0.12%
2023/11/16	5	49.41	6	49.87	49.55	-1	9,555	-0.01%
2023/11/15	13	50.38	5	51.36	49.75	8	9,636	0.08%
2023/11/14	6	49.95	6	50.23	50.40	0	9,847	0.00%
2023/11/13	11	49.11	14	49.37	49.05	-3	9,868	-0.03%
2023/11/10	8	49.38	3	49.42	49.00	5	9,861	0.05%
2023/11/09	9	50.77	8	49.91	49.65	1	9,814	0.01%
2023/11/07	27	51.98	11	52.25	51.80	16	9,737	0.16%
2023/11/06	1	54.80	0	0.00	53.50	1	9,628	0.01%
2023/11/03	12	54.53	14.9	54.54	54.20	-2.9	9,586	-0.03%
2023/11/02	24	54.35	70.9	54.89	54.50	-46.9	9,547	-0.49%
2023/11/01	63	54.01	33	53.97	53.60	30	9,320	0.32%
2023/10/31	6	55.65	3	56.37	54.60	3	9,116	0.03%
2023/10/30	11	54.40	13	54.25	54.50	-2	8,906	-0.02%
2023/10/27	26	53.76	52	54.00	54.20	-26	8,926	-0.29%
2023/10/26	44	53.50	28	53.59	53.20	16	8,793	0.18%
2023/10/25	22	54.41	46	53.83	53.80	-24	8,600	-0.28%
2023/10/24	37	51.18	65	51.03	52.30	-28	8,070	-0.35%
2023/10/23	45	50.25	24	50.50	49.70	21	7,970	0.26%
2023/10/20	31	51.10	23	51.22	51.10	8	7,969	0.10%
2023/10/19	37	51.08	44	51.45	51.70	-7	7,973	-0.09%
2023/10/18	4	48.65	16	49.67	49.15	-12	7,759	-0.15%
2023/10/17	14	48.71	5	48.57	47.80	9	7,642	0.12%
2023/10/13	3	47.10	0	0.00	46.90	3	8,279	0.04%
2023/10/12	3	47.72	0	0.00	47.70	3	8,758	0.03%
2023/10/11	0	0.00	2	48.55	48.00	-2	9,279	-0.02%
2023/10/06	2	49.50	1	50.20	49.10	1	9,802	0.01%
2023/10/05	6	50.17	2	50.25	50.10	4	10,094	0.04%
2023/10/04	1	48.35	1	48.40	48.30	0	10,295	0.00%
2023/10/03	3	50.43	2	49.00	49.00	1	10,417	0.01%
2023/10/02	31	50.00	1	50.50	50.50	30	10,622	0.28%
2023/09/28	4	50.34	0	0.00	50.00	4	10,858	0.04%
2023/09/27	9	48.99	7	48.61	48.40	2	11,149	0.02%
2023/09/25	2	50.40	10	50.96	50.70	-8	12,374	-0.06%
2023/09/22	2	50.30	0	0.00	50.40	2	13,059	0.02%
2023/09/21	5	49.15	4.5	49.08	49.20	0.5	13,266	0.00%
2023/09/20	0	0.00	2	51.10	50.20	-2	13,266	-0.02%
2023/09/19	9	51.30	2	51.10	51.00	7	13,223	0.05%
2023/09/18	13	51.72	6	51.95	51.70	7	13,148	0.05%
2023/09/15	16	53.49	16.1	53.01	52.80	-0.1	12,973	0.00%
2023/09/14	4	55.38	5	55.26	54.50	-1	12,763	-0.01%
2023/09/13	12	54.59	6.4	54.94	54.50	5.6	12,510	0.04%
2023/09/12	15	54.17	30	53.75	55.50	-15	12,206	-0.12%
2023/09/11	14.3	51.84	9	51.70	51.80	5.3	11,812	0.04%
2023/09/08	4.2	51.95	6	52.05	52.20	-1.8	11,697	-0.02%
2023/09/07	55.4	52.16	42	51.95	52.00	13.4	11,481	0.12%
2023/09/06	1	49.00	29	49.21	50.30	-28	10,955	-0.26%
2023/09/05	5	48.25	5	47.60	48.15	0	10,788	0.00%
2023/09/04	4	46.20	4	46.58	46.55	0	10,760	0.00%
2023/09/01	2	46.88	1	46.90	46.95	1	10,780	0.01%
2023/08/31	2.5	46.94	1	47.15	47.40	1.5	10,798	0.01%
2023/08/30	2	46.68	2	46.90	46.80	0	10,810	0.00%
2023/08/28	3	45.95	7	46.05	45.85	-4	10,939	-0.04%
2023/08/25	1	47.20	1	47.60	47.05	0	11,119	0.00%
2023/08/24	2	48.88	1	48.65	48.80	1	11,390	0.01%
2023/08/23	14	49.24	16	49.68	48.25	-2	11,415	-0.02%
2023/08/22	10	48.20	2	48.05	47.90	8	11,388	0.07%
2023/08/21	3	46.73	11	47.23	46.95	-8	11,404	-0.07%
2023/08/18	49	48.32	13	47.58	46.80	36	11,447	0.31%
2023/08/17	3.5	51.46	2	50.50	52.00	1.5	11,238	0.01%
2023/08/15	0	0.00	1	50.30	49.85	-1	11,257	-0.01%
2023/08/14	3	49.18	11	48.56	49.00	-8	11,502	-0.07%
2023/08/11	0.1	50.00	0	0.00	50.00	0.1	11,680	0.00%
2023/08/10	1	51.40	1	50.50	50.40	0	11,659	0.00%
2023/08/09	3	52.00	1	51.80	51.80	2	11,666	0.02%
2023/08/08	22	51.17	25	51.64	51.60	-3	11,701	-0.03%
2023/08/07	2	49.55	0	0.00	51.10	2	11,727	0.02%
2023/08/04	7	50.82	1	50.30	50.70	6	11,766	0.05%
2023/08/02	7	51.53	0.9	51.30	51.50	6.1	11,735	0.05%
2023/08/01	7	53.93	1	52.90	53.00	6	11,710	0.05%
2023/07/31	13	54.85	5	55.64	54.00	8	11,505	0.07%
2023/07/28	8	53.61	2	53.50	53.50	6	11,278	0.05%
2023/07/27	2	55.60	1	55.10	54.40	1	11,219	0.01%
2023/07/26	3	56.43	5	56.34	54.80	-2	11,207	-0.02%
2023/07/25	4	56.28	2	57.00	55.80	2	11,333	0.02%
2023/07/24	6	56.90	0	0.00	56.70	6	11,244	0.05%
2023/07/21	2	57.10	22	57.00	57.60	-20	11,102	-0.18%
2023/07/20	0.2	59.30	16.7	59.75	59.10	-16.5	11,050	-0.15%
2023/07/19	2	61.15	6	60.88	59.30	-4	10,975	-0.04%
2023/07/18	44	65.13	26	63.48	62.00	18	10,892	0.17%
2023/07/17	19.1	64.57	15	65.29	65.70	4.1	10,605	0.04%
2023/07/14	15	60.36	29	60.70	61.80	-14	10,948	-0.13%
2023/07/13	36.3	58.05	31.7	58.57	57.30	4.6	10,666	0.04%
2023/07/12	18.2	55.48	33	55.22	55.00	-14.8	10,168	-0.15%
2023/07/11	27	53.41	21.2	54.43	55.70	5.8	9,857	0.06%
2023/07/10	22	54.29	4	54.15	53.80	18	9,630	0.19%
2023/07/07	2	54.60	12	54.71	54.10	-10	9,521	-0.11%
2023/07/06	5	55.58	3	55.07	55.70	2	9,299	0.02%
2023/07/05	15.2	54.88	18.3	55.03	54.70	-3	9,021	-0.03%
2023/07/04	24.8	52.66	22.7	52.98	53.60	2.1	8,640	0.02%
2023/07/03	3	48.95	20.4	50.02	51.10	-17.4	7,928	-0.22%
2023/06/30	5	46.12	45.9	46.58	46.50	-40.9	7,340	-0.56%
2023/06/29	3	43.68	12	43.37	43.30	-9	6,640	-0.14%
2023/06/28	6	41.79	1	41.70	41.40	5	6,404	0.08%
2023/06/27	0	0.00	2	41.05	40.35	-2	6,381	-0.03%
2023/06/20	0	0.00	1	41.40	41.40	-1	6,494	-0.02%
2023/06/19	6	42.65	3	42.55	42.25	3	6,502	0.05%
2023/06/16	1	42.70	2	43.25	43.00	-1	6,511	-0.02%
2023/06/15	21	42.65	0	0.00	42.45	21	6,480	0.32%
2023/06/14	1	42.15	1	42.60	42.70	0	6,485	0.00%
2023/06/13	4	41.70	1	41.95	41.55	3	6,601	0.05%
2023/06/12	2	41.75	20	41.80	41.60	-18	6,607	-0.27%
2023/06/09	6	41.82	0	0.00	42.10	6	6,687	0.09%
2023/06/08	2	42.00	0	0.00	41.50	2	6,758	0.03%
2023/06/07	2	42.55	0	0.00	42.30	2	6,742	0.03%
2023/06/06	11	42.89	1	42.80	42.65	10	6,759	0.15%
2023/06/05	3	43.55	1	43.85	43.40	2	6,761	0.03%
2023/06/02	6.4	43.41	16	43.43	43.05	-9.6	6,782	-0.14%
2023/06/01	1	43.50	13	43.48	43.55	-12	6,780	-0.18%
2023/05/31	15	44.82	3	44.50	44.50	12	6,732	0.18%
2023/05/30	18	44.58	17	44.70	45.20	1	6,569	0.02%
2023/05/29	0	0.00	2.8	43.64	43.85	-2.8	6,305	-0.04%
2023/05/26	2	42.88	16	42.36	42.20	-14	6,247	-0.22%
2023/05/25	3	43.42	2	43.65	43.25	1	6,220	0.02%
2023/05/24	19	43.43	14	43.14	43.85	5	6,208	0.08%
2023/05/23	23.1	43.07	12	42.94	42.85	11.1	6,152	0.18%
2023/05/22	10	42.35	5	42.75	42.70	5	6,191	0.08%
2023/05/19	7	42.63	25	42.70	41.90	-18	6,263	-0.29%
2023/05/18	45	43.23	19	43.00	42.95	26	6,295	0.41%
2023/05/17	10	42.39	43	42.80	42.95	-33	6,108	-0.54%
2023/05/15	8	41.29	0	0.00	40.80	8	6,372	0.13%
2023/05/12	2	40.15	2	40.15	41.35	0	6,350	0.00%
2023/05/11	1	40.75	0	0.00	39.25	1	6,319	0.02%
2023/05/09	0	0.00	1	41.60	39.90	-1	6,282	-0.02%
2023/05/08	5	41.39	5	41.31	41.30	0	6,264	0.00%
2023/05/05	1	40.35	0	0.00	40.35	1	6,243	0.02%
2023/05/04	1	40.50	1	40.80	40.80	0	6,627	0.00%
2023/05/03	1	40.90	0	0.00	40.70	1	6,891	0.01%
2023/05/02	10	41.05	1	41.20	41.30	9	6,903	0.13%
2023/04/28	4	41.01	2	41.25	41.25	2	6,910	0.03%
2023/04/27	1	40.00	2	39.63	39.65	-1	6,696	-0.01%
2023/04/25	7	39.94	0	0.00	39.50	7	6,822	0.10%
2023/04/24	1.5	40.63	1	40.25	40.40	0.5	6,932	0.01%
2023/04/21	33	41.17	1	40.90	40.20	32	7,310	0.44%
2023/04/20	15	43.43	6	44.11	42.85	9	7,429	0.12%
2023/04/19	13.1	44.69	12	45.52	45.40	1.1	7,285	0.01%
2023/04/18	0	0.00	20	42.17	43.90	-20	6,706	-0.30%
2023/04/17	1	39.90	2	39.38	39.95	-1	6,806	-0.01%
2023/04/14	1	38.80	0	0.00	38.80	1	7,088	0.01%
2023/04/13	9	38.74	27	39.03	39.00	-18	7,168	-0.25%
2023/04/12	34	38.24	27	38.64	38.65	7	7,161	0.10%
2023/04/11	17	37.77	1	38.05	37.75	16	7,120	0.22%
2023/04/10	1	37.45	1.8	37.25	37.55	-0.8	7,145	-0.01%
2023/04/07	2	37.05	0	0.00	37.15	2	7,181	0.03%
2023/04/06	0	0.00	1	37.35	37.25	-1	7,189	-0.01%
2023/03/31	2	37.10	0	0.00	37.15	2	7,204	0.03%
2023/03/30	3	37.15	0.3	36.90	37.15	2.7	7,269	0.04%
2023/03/29	10.3	36.70	12	36.50	36.70	-1.7	7,380	-0.02%
2023/03/28	0	0.00	5	36.50	36.55	-5	7,547	-0.07%
2023/03/27	11	37.13	1	37.20	37.35	10	7,572	0.13%
2023/03/24	2	37.00	1	37.30	37.00	1	7,605	0.01%
2023/03/23	1	36.85	0	0.00	36.60	1	7,621	0.01%
2023/03/22	3	36.70	0	0.00	36.70	3	7,627	0.04%
2023/03/21	5	36.60	1	36.75	36.55	4	7,630	0.05%
2023/03/20	1	36.85	1	37.15	36.85	0	7,604	0.00%
2023/03/17	5	37.55	4	37.44	37.55	1	7,583	0.01%
2023/03/16	18	37.24	3	37.33	37.00	15	7,551	0.20%
2023/03/15	2	39.83	15	40.16	39.60	-13	7,418	-0.18%
2023/03/14	2	40.10	0	0.00	39.85	2	7,401	0.03%
2023/03/13	1	41.50	0.2	41.05	41.45	0.8	7,325	0.01%
2023/03/10	0	0.00	7	41.21	40.40	-7	7,281	-0.10%
2023/03/09	1	41.10	10	40.40	41.00	-9	7,308	-0.12%
2023/03/08	3	41.02	0	0.00	41.45	3	7,399	0.04%
2023/03/07	0	0.00	1.9	40.86	41.10	-1.9	7,709	-0.02%
2023/03/06	1	40.50	1	40.70	40.55	0	7,721	0.00%
2023/03/02	0	0.00	3.9	40.19	40.20	-3.9	7,791	-0.05%
2023/03/01	0	0.00	1	39.70	39.70	-1	7,732	-0.01%
2023/02/24	13.3	39.70	13	39.07	39.15	0.3	7,673	0.00%
2023/02/23	0	0.00	9	39.54	39.55	-9	7,638	-0.12%
2023/02/22	16	38.86	12.7	38.93	38.90	3.3	7,635	0.04%
2023/02/21	18	39.84	1	39.70	39.60	17	7,611	0.22%
2023/02/20	18	40.13	16	40.31	40.40	2	7,538	0.03%
2023/02/17	5	39.86	0	0.00	39.80	5	7,470	0.07%
2023/02/16	11	40.10	0	0.00	40.10	11	7,411	0.15%
2023/02/15	3	39.40	3	39.68	39.60	0	7,402	0.00%
2023/02/14	4	39.39	4	39.65	39.20	0	7,415	0.00%
2023/02/13	3	40.00	5.5	39.78	39.85	-2.5	7,365	-0.03%
2023/02/10	0	0.00	2	38.48	38.00	-2	7,052	-0.03%
2023/02/08	5	38.80	0	0.00	38.85	5	6,908	0.07%
2023/02/07	1	37.70	1	38.40	38.50	0	6,809	0.00%
2023/02/06	2	37.20	2	37.20	37.45	0	6,746	0.00%
2023/02/03	0	0.00	6.3	38.34	38.20	-6.3	6,678	-0.09%
2023/02/02	19.1	39.61	26.7	39.02	38.40	-7.6	6,569	-0.12%
2023/02/01	15	38.58	14.8	37.67	38.20	0.2	6,158	0.00%
2023/01/31	0	0.00	1	36.70	36.80	-1	5,866	-0.02%
2023/01/30	0	0.00	6	36.43	36.50	-6	5,826	-0.10%
2023/01/17	0	0.00	0	35.10	35.00	0	5,750	0.00%
2023/01/16	7.1	35.13	10	35.12	35.00	-2.9	5,719	-0.05%
2023/01/13	3	36.10	7	36.56	35.80	-4	5,644	-0.07%
2023/01/12	8	36.39	4	36.60	36.80	4	5,549	0.07%
2023/01/11	5	37.36	27	37.88	36.15	-22	5,374	-0.41%
2023/01/10	1	38.20	6	37.82	39.00	-5	4,943	-0.10%
2023/01/09	0	0.00	1.8	37.35	36.70	-1.8	4,636	-0.04%
2023/01/06	2	37.15	0.6	36.55	36.90	1.4	4,523	0.03%
2023/01/05	17	37.71	8	37.76	37.85	9	4,255	0.21%
2023/01/04	15	36.26	16.5	36.49	38.15	-1.5	3,886	-0.04%
2023/01/03	21	34.82	20	35.64	34.70	1	3,545	0.03%
2022/12/30	0	0.00	2	34.60	34.90	-2	3,462	-0.06%
2022/12/29	7	33.38	7	33.48	33.70	0	3,415	0.00%
2022/12/28	2	33.30	0	0.00	33.35	2	3,426	0.06%
2022/12/27	0	0.00	0.9	34.45	34.60	-0.9	3,378	-0.03%
2022/12/26	0	0.00	1	33.60	33.95	-1	3,333	-0.03%
2022/12/23	0	0.00	5	34.01	33.85	-5	3,324	-0.15%
2022/12/22	6	34.92	1	34.55	34.65	5	3,365	0.15%
2022/12/21	2	33.50	0.1	33.45	34.55	1.9	3,342	0.06%
2022/12/20	5	35.25	7.4	34.38	33.75	-2.4	3,242	-0.07%
2022/12/19	1	33.15	1	32.90	32.90	0	3,099	0.00%
2022/12/16	0	0.00	4	33.70	33.75	-4	3,065	-0.13%
2022/12/15	2	33.58	1	33.85	33.25	1	3,035	0.03%
2022/12/14	0	0.00	10	33.50	33.45	-10	3,044	-0.33%
2022/12/13	10	32.90	9	33.34	32.80	1	3,015	0.03%
2022/12/12	0	0.00	1	32.35	32.55	-1	2,978	-0.03%
2022/12/07	3	31.95	0	0.00	31.45	3	2,955	0.10%
2022/12/06	8	32.58	1	32.90	32.35	7	2,913	0.24%
2022/12/05	0	0.00	3	32.95	33.00	-3	2,877	-0.10%
2022/12/02	2	33.25	1	32.75	32.65	1	2,848	0.04%
2022/12/01	3	32.60	2.1	32.90	32.65	0.9	2,817	0.03%
2022/11/30	5.1	32.84	9	32.89	32.75	-3.9	2,764	-0.14%
2022/11/29	12	34.99	18	34.78	33.85	-6	2,614	-0.23%
2022/11/28	3.3	32.94	2	32.95	33.80	1.3	2,280	0.06%
2022/11/25	9.2	33.48	1.9	33.55	33.55	7.3	2,214	0.33%
2022/11/24	0.7	31.85	5	32.15	31.85	-4.3	2,037	-0.21%
2022/11/21	0	0.00	4.3	31.91	31.90	-4.3	2,123	-0.20%
2022/11/18	6.5	31.78	1	31.60	31.50	5.5	2,139	0.26%
2022/11/17	4	31.95	2	32.33	32.70	2	2,142	0.09%
2022/11/16	3.3	32.27	0	0.00	31.75	3.3	2,118	0.16%
2022/11/14	2	32.28	2	32.50	32.55	0	2,178	0.00%
2022/11/11	0	0.00	4	32.23	32.30	-4	2,325	-0.17%
2022/11/10	1	31.95	6	31.69	31.55	-5	2,427	-0.21%
2022/11/09	3.3	31.08	1	30.40	30.80	2.3	2,382	0.10%
2022/11/08	0	0.00	2	29.95	29.95	-2	2,325	-0.09%
2022/11/07	0	0.00	0.6	27.30	27.25	-0.6	2,339	-0.03%
2022/11/04	0.6	26.80	0	0.00	27.00	0.6	2,433	0.02%
2022/11/02	0	0.00	0	26.40	26.60	0	2,543	0.00%
2022/11/01	0	25.95	0	25.85	26.00	0	2,733	0.00%
2022/10/31	1	25.60	1	25.80	25.65	0	2,911	0.00%
2022/10/28	1	25.45	1	25.30	25.30	0	2,938	0.00%
2022/10/27	0	25.90	0	0.00	26.15	0	2,984	0.00%
2022/10/24	0	0.00	2	27.50	27.15	-2	3,106	-0.06%
2022/10/21	0	27.05	0	0.00	26.95	0	3,171	0.00%
2022/10/17	0	0.00	1	26.85	27.05	-1	3,360	-0.03%
2022/10/14	0.3	26.80	0	0.00	26.85	0.3	3,419	0.01%
2022/09/28	2	24.40	0	0.00	24.20	2	3,449	0.06%
2022/09/27	1	26.20	0	0.00	26.20	1	3,484	0.03%
2022/09/26	0	0.00	1	26.15	26.20	-1	3,488	-0.03%
2022/09/23	1	28.80	6	28.52	28.00	-5	3,518	-0.14%
2022/09/22	0	0.00	1	29.10	29.00	-1	3,523	-0.03%
2022/09/21	4	29.33	17	29.31	29.15	-13	3,516	-0.37%
2022/09/20	4	29.74	2.3	29.65	29.40	1.7	3,510	0.05%
2022/09/19	4	30.40	7	30.17	30.30	-3	3,437	-0.09%
2022/09/16	1.2	30.29	1	30.25	30.55	0.2	3,389	0.01%
2022/09/15	1	30.15	1	30.25	30.25	0	3,375	0.00%
2022/09/14	1.2	30.11	1	30.05	30.60	0.2	3,346	0.00%
2022/09/13	0.1	30.35	1.7	30.45	30.25	-1.6	3,330	-0.05%
2022/09/12	3.7	29.85	0	0.00	30.05	3.7	3,279	0.11%
2022/09/08	1	27.80	2	28.13	28.65	-1	3,216	-0.03%
2022/09/06	1	27.80	0	0.00	27.70	1	3,233	0.03%
2022/09/02	1	27.65	0	0.00	27.80	1	3,239	0.03%
2022/08/31	0	0.00	13	27.73	28.00	-13	3,307	-0.39%
2022/08/30	2	27.30	0	0.00	27.60	2	3,423	0.06%
2022/08/25	0	0.00	24	28.53	28.55	-24	3,386	-0.71%
2022/08/22	0	0.00	1	28.80	28.80	-1	3,353	-0.03%
2022/08/19	1	29.55	5	29.66	29.60	-4	3,326	-0.12%
2022/08/18	0	0.00	1	29.10	29.10	-1	3,278	-0.03%
2022/08/17	1	29.05	0	0.00	28.90	1	3,247	0.03%
2022/08/16	2	28.80	3	29.03	28.90	-1	3,224	-0.03%
2022/08/15	3	28.50	0	0.00	28.60	3	3,200	0.09%
2022/08/11	3	28.83	5	29.14	29.15	-2	3,145	-0.06%
2022/08/10	0	0.00	1	28.70	28.95	-1	3,098	-0.03%
2022/08/09	21	29.51	19	29.90	28.60	2	3,034	0.07%
2022/08/08	9	32.31	14	32.19	31.55	-5	2,837	-0.18%
2022/08/05	0	0.00	4	31.10	31.15	-4	2,609	-0.15%
2022/08/04	2	31.40	1	31.25	31.35	1	2,596	0.04%
2022/08/03	0	0.00	1	31.45	30.70	-1	2,596	-0.04%
2022/08/02	0	0.00	2	31.30	31.05	-2	2,562	-0.08%
2022/08/01	1	31.10	5	31.35	30.90	-4	2,503	-0.16%
2022/07/29	10	30.85	1	30.90	31.05	9	2,557	0.35%
2022/07/28	22	31.47	4	31.20	30.80	18	2,583	0.70%
2022/07/27	44	31.49	9	31.38	31.55	35	2,420	1.45%
2022/07/26	0	0.00	1	30.10	29.95	-1	2,296	-0.04%
2022/07/25	1	30.10	2	29.63	30.00	-1	2,285	-0.04%
2022/07/19	0	0.00	1	29.05	28.80	-1	2,283	-0.04%
2022/07/18	0	0.00	1	28.65	28.50	-1	2,348	-0.04%
2022/07/15	0	27.20	0	0.00	27.45	0	2,359	0.00%
2022/07/14	0	0.00	2	26.55	27.25	-2	2,335	-0.09%
2022/07/12	4	26.33	4	26.00	25.65	0	2,240	0.00%
2022/07/08	0	0.00	2	25.80	26.20	-2	2,181	-0.09%
2022/07/07	0	0.00	1	25.00	25.25	-1	2,166	-0.05%
2022/07/04	0	0.00	4	24.33	23.75	-4	2,140	-0.19%
2022/07/01	3	25.28	5	24.20	24.00	-2	2,161	-0.09%
2022/06/27	0	0.00	2	28.20	28.20	-2	2,134	-0.09%
2022/06/23	0	0.00	2	27.30	27.30	-2	2,147	-0.09%
2022/06/21	0	0.00	2	27.05	27.55	-2	2,197	-0.09%
2022/06/15	0	0.00	1	28.30	27.90	-1	2,170	-0.05%
2022/06/13	4	27.33	4	27.18	27.00	0	2,219	0.00%
2022/06/10	1	28.30	0	0.00	28.25	1	2,239	0.04%
2022/06/09	2	28.70	0	0.00	28.80	2	2,242	0.09%
2022/06/08	0	0.00	2	29.50	29.40	-2	2,176	-0.09%
2022/06/06	0	0.00	4	27.73	27.70	-4	2,079	-0.19%
2022/06/02	0	0.00	7	27.78	27.65	-7	2,115	-0.33%
2022/06/01	4	27.90	0.2	27.90	27.80	3.8	2,160	0.18%
2022/05/31	7.2	27.64	0	0.00	27.65	7.2	2,190	0.33%
2022/05/11	1	26.75	0	0.00	26.50	1	2,736	0.04%
2022/05/09	0	0.00	1	29.30	28.60	-1	2,767	-0.04%
2022/05/06	1	30.90	5	30.28	30.40	-4	2,848	-0.14%
2022/05/05	4	30.56	5	30.80	30.40	-1	2,806	-0.04%
2022/05/04	1	29.35	5	29.48	29.75	-4	2,735	-0.15%
2022/05/03	2	29.48	1	29.25	29.25	1	2,730	0.04%
2022/04/27	3	28.30	1	27.90	27.90	2	2,779	0.07%
2022/04/26	5	29.25	2	29.70	29.10	3	2,755	0.11%
2022/04/22	1	31.30	2	31.50	31.10	-1	2,748	-0.04%
2022/04/21	5	30.19	1	30.25	30.30	4	2,660	0.15%
2022/04/11	2	29.00	0	0.00	28.50	2	3,066	0.07%
2022/04/01	1	30.00	0	0.00	30.55	1	3,704	0.03%
2022/03/31	0	30.75	0	0.00	30.30	0	3,759	0.00%
2022/03/30	0	0.00	2	30.50	30.60	-2	3,839	-0.05%
2022/03/28	0	30.60	0	0.00	29.80	0	3,961	0.00%
2022/03/25	2	30.25	2	30.55	30.55	0	4,065	0.00%
2022/03/18	0	0.00	0	29.20	29.15	0	6,652	0.00%
2022/03/17	1	29.00	0	0.00	29.25	1	7,471	0.01%
2022/03/16	3	28.75	0	0.00	28.80	3	7,739	0.04%
2022/03/15	1	29.35	0	0.00	29.20	1	7,791	0.01%
2022/03/08	2	29.80	0	0.00	29.60	2	8,057	0.02%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/02/25	1	32.00	0	0.00	31.95	1	9,310	0.01%
2022/02/24	0	0.00	4	32.21	32.00	-4	9,520	-0.04%
2022/02/23	1	34.00	0	0.00	33.55	1	9,934	0.01%
2022/02/22	1	33.00	0	0.00	33.00	1	9,963	0.01%
2022/02/21	0	0.00	2	33.93	33.70	-2	10,033	-0.02%
2022/02/18	4	33.90	2	34.18	34.20	2	10,244	0.02%
2022/02/17	4	34.10	3	34.22	33.70	1	10,601	0.01%
2022/02/16	0	0.00	3	33.65	33.65	-3	10,905	-0.03%
2022/02/15	2	33.30	4	33.38	33.20	-2	11,053	-0.02%
2022/02/10	1	32.95	3	32.92	33.00	-2	11,618	-0.02%
2022/02/09	0	0.00	2	32.63	32.70	-2	11,849	-0.02%
2022/02/08	5	32.15	9.6	32.18	32.50	-4.6	12,135	-0.04%
2022/02/07	6	30.74	3	30.52	31.10	3	12,402	0.02%
2022/01/24	0	0.00	1	30.15	30.15	-1	14,080	-0.01%
2022/01/21	4	30.33	2	30.10	29.80	2	14,235	0.01%
2022/01/20	0	0.00	1	31.40	31.50	-1	14,716	-0.01%
2022/01/19	1.6	31.32	1	31.15	31.45	0.6	15,078	0.00%
2022/01/18	6	31.83	0	0.00	31.50	6	15,224	0.04%
2022/01/17	1	31.75	0	0.00	32.40	1	15,327	0.01%
2022/01/14	0.6	31.20	1	30.85	31.10	-0.4	15,287	0.00%
2022/01/13	1	32.15	0	0.00	31.90	1	15,254	0.01%
2022/01/12	0	0.00	11	31.67	31.70	-11	15,217	-0.07%
2022/01/11	2	32.43	5	32.34	32.15	-3	15,146	-0.02%
2022/01/10	1	33.40	1	33.85	33.85	0	15,075	0.00%
2022/01/07	3	32.60	0.3	33.16	32.95	2.7	15,020	0.02%
2022/01/06	4	33.45	0	33.85	33.10	4	14,936	0.03%
2022/01/05	1	34.20	1	34.10	34.20	0	14,838	0.00%
2022/01/04	2	34.85	2	35.00	34.80	0	14,758	0.00%
2022/01/03	0	0.00	5	34.95	34.85	-5	14,717	-0.03%
2021/12/30	1	35.70	13	35.56	35.05	-12	14,674	-0.08%
2021/12/29	18	36.08	19	35.82	35.85	-1	14,539	-0.01%
2021/12/28	5	34.73	5	35.52	34.80	0	14,164	0.00%
2021/12/27	1	34.20	6	34.27	34.30	-5	14,043	-0.04%
2021/12/24	16	34.62	6	34.05	34.05	10	13,992	0.07%
2021/12/23	2	34.70	0	0.00	34.35	2	13,924	0.01%
2021/12/22	6	34.43	1	34.85	34.45	5	13,856	0.04%
2021/12/21	4	34.61	7	34.75	34.60	-3	13,780	-0.02%
2021/12/20	8	35.16	13	35.45	34.85	-5	13,655	-0.04%
2021/12/17	47	35.82	36	35.45	34.80	11	13,513	0.08%
2021/12/16	1	36.21	4	36.50	36.40	-3	12,900	-0.02%
2021/12/15	8.1	37.29	30.1	36.77	37.15	-22	12,473	-0.18%
2021/12/14	37.3	35.95	12	36.12	35.55	25.3	11,620	0.22%
2021/12/13	23	34.79	26	35.09	36.95	-3	10,959	-0.03%
2021/12/10	2	33.78	16	33.71	34.35	-14	10,117	-0.14%
2021/12/09	7	33.00	9.2	32.98	33.00	-2.2	9,808	-0.02%
2021/12/08	13	33.15	14	32.86	32.40	-1	9,717	-0.01%
2021/12/07	4	32.53	11	32.62	32.70	-7	9,647	-0.07%
2021/12/06	14	32.10	1	31.95	31.90	13	9,585	0.14%
2021/12/03	2.2	32.43	2	32.53	32.30	0.2	9,553	0.00%
2021/12/02	6	32.64	0	0.00	32.00	6	9,513	0.06%
2021/12/01	7	32.91	8	32.89	33.00	-1	9,401	-0.01%
2021/11/30	17	34.87	5	34.84	33.85	12	9,268	0.13%
2021/11/29	2	31.60	38	33.78	33.90	-36	8,606	-0.42%
2021/11/26	3	31.78	0.2	31.80	31.70	2.8	8,314	0.03%
2021/11/25	0	0.00	20	33.01	32.50	-20	8,207	-0.24%
2021/11/24	34	32.38	19	32.33	32.50	15	8,124	0.18%
2021/11/23	61	33.34	30	32.92	32.90	31	8,030	0.39%
2021/11/22	7	33.69	36	33.92	34.50	-29	7,800	-0.37%
2021/11/19	5	32.53	9	32.73	32.70	-4	7,347	-0.05%
2021/11/18	8	32.11	4	32.28	32.00	4	7,251	0.06%
2021/11/17	4.1	33.04	38	33.40	32.95	-34	7,145	-0.48%
2021/11/16	68.2	33.63	20	33.75	33.25	48.2	6,923	0.70%
2021/11/15	18	32.92	16	33.08	33.60	2	6,507	0.03%
2021/11/12	3	32.98	8	32.19	32.00	-5	6,142	-0.08%
2021/11/11	5	33.32	56	33.47	33.65	-51	5,978	-0.85%
2021/11/10	0	0.00	11	32.27	32.15	-11	5,654	-0.19%
2021/11/09	11	31.97	31	31.81	32.00	-20	5,524	-0.36%
2021/11/08	41	32.56	33	32.25	31.85	8	5,313	0.15%
2021/11/05	40	32.06	1	31.90	31.70	39	5,067	0.77%
2021/11/04	28.1	33.31	18	33.25	33.40	10.1	4,765	0.21%
2021/11/03	13	33.31	28	33.97	34.00	-15	4,395	-0.34%
2021/11/02	41	33.30	46	32.44	32.45	-5	3,723	-0.13%
2021/11/01	30	31.16	19.5	30.85	31.80	10.5	2,947	0.36%
2021/10/29	24.5	30.66	4	30.73	31.20	20.5	2,662	0.77%
2021/10/28	15	30.47	49	31.12	30.65	-34	2,475	-1.37%
2021/10/27	4	28.80	15	29.34	30.10	-11	1,917	-0.57%
2021/10/26	20	27.35	17	27.11	27.40	3	1,606	0.19%
2021/10/25	16	26.93	2	26.30	26.65	14	1,444	0.97%
2021/10/22	1	24.70	0	0.00	24.80	1	1,324	0.08%
2021/10/05	0	22.15	0	0.00	22.95	0	1,656	0.00%
2021/09/16	3	23.70	0	0.00	23.35	3	1,921	0.16%
2021/09/09	1	23.60	0	0.00	23.95	1	2,109	0.05%
2021/08/30	2	25.45	0	0.00	25.35	2	2,283	0.09%
2021/08/18	2	23.90	0	0.00	25.00	2	2,640	0.08%
2021/08/16	0	0.00	1	25.10	24.45	-1	2,662	-0.04%
2021/08/12	0	25.95	0	0.00	25.95	0	2,700	0.00%
2021/08/10	1	26.70	0	0.00	26.70	1	2,809	0.04%
2021/08/02	6	27.32	0	0.00	27.30	6	3,507	0.17%
2021/07/30	0	0.00	8	27.39	27.25	-8	3,589	-0.22%
2021/07/29	0	0.00	1	27.50	27.60	-1	3,681	-0.03%
2021/07/28	1	27.45	0	0.00	27.50	1	3,747	0.03%
2021/07/23	0	28.80	0.1	28.65	28.60	0	4,247	0.00%
2021/07/22	0	0.00	44	28.90	28.40	-44	4,455	-0.99%
2021/07/20	1	28.80	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	1	29.25	29.30	-1	5,176	-0.02%
2021/07/16	1	29.00	2	28.68	28.85	-1	5,912	-0.02%
2021/07/14	0	0.00	2	28.20	28.55	-2	6,282	-0.03%
2021/07/13	5	28.62	4	28.65	28.40	1	6,402	0.02%
2021/07/12	6	28.25	3	28.50	29.00	3	6,794	0.04%
2021/07/08	6	28.25	0	0.00	28.10	6	7,150	0.08%
2021/07/07	0	0.00	1	28.95	28.10	-1	7,468	-0.01%
2021/07/06	5	28.86	0	0.00	28.65	5	7,592	0.07%
2021/07/05	1	29.65	0	0.00	29.55	1	7,844	0.01%
2021/07/02	0	0.00	0.1	29.20	28.90	-0.1	8,340	0.00%
2021/07/01	1	29.05	0.1	29.55	28.60	0.9	8,446	0.01%
2021/06/30	0	0.00	1.3	29.47	29.35	-1.3	8,485	-0.02%
2021/06/29	6.1	30.28	9	29.70	29.70	-2.9	8,611	-0.03%
2021/06/28	0	0.00	2	30.83	30.85	-2	8,647	-0.02%
2021/06/25	28	30.99	4	30.26	30.20	24	8,719	0.28%
2021/06/24	0	0.00	1	30.45	30.40	-1	8,839	-0.01%
2021/06/23	23	30.49	25	30.40	30.30	-2	8,897	-0.02%
2021/06/22	8	29.27	0	0.00	29.25	8	8,927	0.09%
2021/06/21	12	29.15	11	29.15	29.05	1	9,026	0.01%
2021/06/18	50	30.40	50	30.20	30.20	0	9,240	0.00%
2021/06/16	15	30.24	21	29.99	29.95	-6	10,440	-0.06%
2021/06/10	1	30.65	2	30.90	30.30	-1	11,688	-0.01%
2021/06/09	3	30.45	2	30.35	30.20	1	11,698	0.01%
2021/06/08	1	29.85	0	0.00	30.00	1	11,730	0.01%
2021/06/04	6	30.17	0	0.00	29.90	6	11,870	0.05%
2021/06/03	1	30.90	1	30.40	30.85	0	12,032	0.00%
2021/06/02	6	30.30	0	0.00	30.35	6	12,054	0.05%
2021/06/01	3	30.95	0	0.00	30.90	3	12,057	0.02%
2021/05/31	0	0.00	2	31.00	31.15	-2	12,112	-0.02%
2021/05/28	0	0.00	2	30.58	30.55	-2	12,145	-0.02%
2021/05/27	3	29.93	0	0.00	29.75	3	12,171	0.02%
2021/05/26	1	29.50	2	29.98	29.65	-1	12,161	-0.01%
2021/05/25	3.3	29.78	0	0.00	29.50	3.3	12,202	0.03%
2021/05/20	3	27.68	0	0.00	27.55	3	12,445	0.02%
2021/05/19	0	0.00	6	28.25	28.10	-6	12,562	-0.05%
2021/05/18	1	26.95	0	0.00	27.65	1	12,706	0.01%
2021/05/17	2	24.70	4	25.88	25.15	-2	12,748	-0.02%
2021/05/14	2	28.30	1	28.00	27.25	1	12,678	0.01%
2021/05/13	4	26.76	7	26.35	27.40	-3	12,643	-0.02%
2021/05/12	1	27.25	8.1	28.05	27.25	-7.1	12,565	-0.06%
2021/05/11	13	30.61	5	30.40	30.25	8	12,569	0.06%
2021/05/10	3	33.95	0	0.00	33.60	3	12,477	0.02%
2021/05/07	0	0.00	1	34.55	34.90	-1	12,601	-0.01%
2021/05/06	2	33.38	1	33.95	32.50	1	12,671	0.01%
2021/05/05	2	34.50	0	0.00	34.30	2	12,613	0.02%
2021/05/04	3	34.25	0	0.00	34.15	3	12,701	0.02%
2021/05/03	3	36.20	0	0.00	35.85	3	12,767	0.02%
2021/04/29	27	39.33	13	38.95	38.40	14	12,792	0.11%
2021/04/28	2	40.50	4	40.65	40.25	-2	12,866	-0.02%
2021/04/27	25	40.51	38	41.02	40.85	-13	13,042	-0.10%
2021/04/26	18	40.25	19	40.62	40.25	-1	13,061	-0.01%
2021/04/23	6	39.78	4	39.85	39.70	2	13,285	0.02%
2021/04/22	63	40.91	87	41.14	40.10	-24	13,773	-0.17%
2021/04/21	8.5	39.68	11	39.81	39.85	-2.5	14,141	-0.02%
2021/04/20	2	39.73	3	39.73	39.60	-1	14,373	-0.01%
2021/04/19	24	38.97	33	39.00	38.75	-9	15,418	-0.06%
2021/04/16	65	40.15	39	40.08	39.55	26	15,814	0.16%
2021/04/15	4	39.33	89	39.07	39.95	-85	16,479	-0.52%
2021/04/14	27	38.34	16	37.73	38.15	11	16,602	0.07%
2021/04/13	33	39.73	29	39.47	38.30	4	16,968	0.02%
2021/04/12	4	38.64	4	38.95	38.40	0	16,948	0.00%
2021/04/09	15	39.10	6	38.93	39.25	9	17,440	0.05%
2021/04/08	12	39.60	20	39.45	40.30	-8	17,428	-0.05%
2021/04/07	3	37.98	10	37.96	38.25	-7	17,461	-0.04%
2021/04/06	0	0.00	8	37.39	37.45	-8	18,866	-0.04%
2021/04/01	9	37.58	2	37.93	37.10	7	19,334	0.04%
2021/03/31	9	37.82	3	37.80	37.85	6	19,722	0.03%
2021/03/30	6	37.31	11	37.38	37.60	-5	20,714	-0.02%
2021/03/29	11	36.79	10	37.50	37.50	1	21,509	0.00%
2021/03/26	3	36.50	0	0.00	36.40	3	22,311	0.01%
2021/03/25	4	35.73	2	35.88	35.65	2	23,830	0.01%
2021/03/24	1	35.80	2	35.60	35.80	-1	25,025	0.00%
2021/03/23	36	36.46	10	36.52	36.15	26	26,093	0.10%
2021/03/22	13	38.07	26	38.41	37.80	-13	26,222	-0.05%
2021/03/19	35	40.47	33	40.25	39.60	2	26,119	0.01%
2021/03/18	38.2	38.59	112.7	39.35	40.25	-74.5	25,229	-0.30%	大賣/
2021/03/17	1	36.40	3.2	36.59	36.60	-2.2	24,370	-0.01%
2021/03/16	8	36.01	5	36.10	35.55	3	24,299	0.01%
2021/03/15	2	35.45	2	35.68	35.70	0	24,270	0.00%
2021/03/12	1	35.65	1	35.50	35.80	0	24,381	0.00%
2021/03/11	0	0.00	10	35.26	35.95	-10	24,502	-0.04%
2021/03/10	31	34.27	6	34.23	34.30	25	24,678	0.10%
2021/03/09	18	33.50	7	33.07	33.10	11	24,846	0.04%
2021/03/08	4.2	35.24	4	36.05	34.95	0.2	24,903	0.00%
2021/03/05	6	35.69	5	35.82	35.15	1	24,949	0.00%
2021/03/04	8	36.18	0	0.00	36.05	8	24,957	0.03%
2021/03/03	3	35.58	9	36.90	37.15	-6	24,939	-0.02%
2021/03/02	3	36.00	1	36.05	36.05	2	24,992	0.01%
2021/02/26	0	0.00	2	36.93	37.00	-2	25,014	-0.01%
2021/02/25	12	37.16	1	36.65	36.65	11	25,031	0.04%
2021/02/24	8	37.33	4	37.25	37.10	4	25,043	0.02%
2021/02/23	8	38.04	8	38.51	37.80	0	25,055	0.00%
2021/02/22	6	37.78	0	0.00	37.75	6	24,986	0.02%
2021/02/19	7	37.90	7	38.14	38.25	0	24,870	0.00%
2021/02/18	10	37.46	7	37.62	38.20	3	24,740	0.01%
2021/02/17	4	36.33	0	0.00	36.45	4	24,585	0.02%
2021/02/05	2	35.70	1.2	35.54	35.60	0.8	24,497	0.00%
2021/02/04	3	35.60	1	36.10	35.55	2	24,526	0.01%
2021/02/03	12	35.95	6	36.17	36.00	6	24,549	0.02%
2021/02/02	1	36.49	0	0.00	35.70	1	24,531	0.00%
2021/02/01	2	34.65	3	35.57	35.45	-1	24,415	0.00%
2021/01/29	5	36.24	6	36.97	35.50	-1	24,313	0.00%
2021/01/28	20	36.35	26	36.30	35.80	-6	24,143	-0.02%
2021/01/27	0	0.00	2	36.05	36.10	-2	24,017	-0.01%
2021/01/26	9.1	36.99	2	36.05	36.05	7.1	23,964	0.03%
2021/01/25	12	36.70	13	37.15	37.25	-1	23,878	0.00%
2021/01/22	7	36.31	9	36.65	37.45	-2	23,720	-0.01%
2021/01/21	47	37.65	40	36.76	36.75	7	23,559	0.03%
2021/01/20	23	37.36	23	37.00	36.50	0	23,326	0.00%
2021/01/19	24	39.07	2	39.60	38.15	22	23,052	0.10%
2021/01/18	9	39.36	11	39.27	39.00	-2	22,831	-0.01%
2021/01/15	42	41.82	5	41.71	41.00	37	22,491	0.16%
2021/01/14	15	43.56	34.1	44.06	43.50	-19.1	22,488	-0.08%
2021/01/13	12	42.50	14	42.90	41.70	-2	21,737	-0.01%
2021/01/12	52	43.65	33	42.89	42.85	19	21,315	0.09%
2021/01/11	33	41.64	13	41.50	42.65	20	20,131	0.10%
2021/01/08	19	41.54	17	41.72	40.55	2	19,633	0.01%
2021/01/07	9	39.68	11	40.11	39.80	-2	18,574	-0.01%
2021/01/06	16	38.37	11	38.66	38.55	5	18,306	0.03%
2021/01/05	39	39.74	5	39.89	40.35	34	18,040	0.19%
2021/01/04	33	40.30	44	40.17	40.75	-11	17,867	-0.06%
2020/12/31	4	38.03	0	0.00	38.15	4	17,309	0.02%
2020/12/30	80	38.80	71	38.70	38.35	9	17,109	0.05%
2020/12/29	13	38.17	30	38.43	38.25	-17	16,723	-0.10%
2020/12/28	12	36.25	28	36.03	36.00	-16	15,251	-0.10%
2020/12/25	26	36.94	27.1	36.64	36.65	-1.1	14,758	-0.01%
2020/12/24	56.1	35.97	20	35.83	36.25	36.1	14,288	0.25%
2020/12/23	43	34.20	58	34.77	36.05	-15	13,292	-0.11%
2020/12/22	219	34.34	203	33.91	32.80	16	12,574	0.13%	大買/大賣/
2020/12/21	147	33.72	150.3	33.16	33.55	-3.3	11,724	-0.03%	大買/大賣/
2020/12/18	23	32.55	25	32.52	33.25	-2	10,285	-0.02%
2020/12/17	9	28.43	25	29.11	30.25	-16	9,150	-0.17%
2020/12/16	17	26.73	38	27.09	27.50	-21	8,098	-0.26%
2020/12/15	5	25.64	8	25.66	25.00	-3	7,823	-0.04%
2020/12/14	5	25.92	9	25.94	26.25	-4	7,915	-0.05%
2020/12/11	36	26.60	44	25.93	25.85	-8	7,962	-0.10%
2020/12/10	1	27.40	8	27.09	26.75	-7	7,917	-0.09%
2020/12/09	1	26.85	3	26.95	26.85	-2	8,019	-0.02%
2020/12/08	3	26.90	5	26.68	26.90	-2	8,289	-0.02%
2020/12/07	13	26.27	4	26.63	26.10	9	8,353	0.11%
2020/12/04	0.3	27.05	0	0.00	27.05	0.3	8,439	0.00%
2020/12/03	0	0.00	8	27.09	27.00	-8	8,639	-0.09%
2020/12/02	16	26.89	15	26.44	26.10	1	9,256	0.01%
2020/12/01	1	25.80	11	25.49	25.75	-10	9,645	-0.10%
2020/11/30	0	0.00	2	25.50	25.25	-2	10,792	-0.02%
2020/11/27	1	25.00	4	25.18	25.25	-3	11,261	-0.03%
2020/11/26	0	0.00	4	25.30	24.90	-4	11,479	-0.03%
2020/11/25	0	0.00	5	24.90	24.80	-5	11,619	-0.04%
2020/11/24	1	24.80	2	24.70	24.65	-1	11,937	-0.01%
2020/11/23	1	24.95	35	25.06	25.15	-34	12,474	-0.27%
2020/11/20	20	24.85	3	24.85	24.80	17	12,444	0.14%
2020/11/19	2	24.25	2	24.55	24.15	0	12,460	0.00%
2020/11/18	0	0.00	1	24.20	24.15	-1	12,477	-0.01%
2020/11/16	3	23.98	3	24.10	24.20	0	12,779	0.00%
2020/11/13	0	0.00	1	24.25	24.15	-1	13,225	-0.01%
2020/11/12	3	24.05	0	0.00	23.80	3	13,343	0.02%
2020/11/11	1	24.00	31	23.77	24.10	-30	13,334	-0.22%
2020/11/10	30	23.95	7	23.67	23.65	23	13,338	0.17%
2020/11/09	32	23.83	26	23.73	23.60	6	13,353	0.04%
2020/11/06	0	0.00	7	23.34	23.20	-7	13,380	-0.05%
2020/11/05	7	23.21	0	0.00	23.05	7	13,431	0.05%
2020/11/04	0	0.00	3	23.10	23.35	-3	13,422	-0.02%
2020/11/02	1	22.85	1	22.95	22.70	0	13,424	0.00%
2020/10/29	1	23.05	0	0.00	23.20	1	13,389	0.01%
2020/10/28	1	23.65	4	23.55	23.55	-3	13,387	-0.02%
2020/10/27	2	23.75	5	23.80	23.45	-3	13,326	-0.02%
2020/10/26	19	24.00	8	23.98	23.65	11	13,214	0.08%
2020/10/23	8	24.14	1	23.85	24.00	7	13,074	0.05%
2020/10/22	25	25.07	4	25.99	24.25	21	12,983	0.16%
2020/10/21	14	25.82	35	26.06	26.55	-21	12,328	-0.17%
2020/10/20	2	23.95	3	23.95	24.15	-1	11,968	-0.01%
2020/10/19	4	24.05	1	23.95	23.85	3	11,935	0.03%
2020/10/16	4	24.18	2	24.35	23.80	2	11,960	0.02%
2020/10/15	9	24.38	1	24.80	24.30	8	11,933	0.07%
2020/10/14	6	24.39	4	24.56	24.40	2	11,897	0.02%
2020/10/13	9	23.80	6	23.99	23.95	3	11,794	0.03%
2020/10/12	3	25.47	4	25.65	25.35	-1	11,516	-0.01%
2020/10/06	1	25.10	1	25.30	25.15	0	11,320	0.00%
2020/09/30	0	0.00	1	23.90	24.75	-1	11,203	-0.01%
2020/09/29	1	24.05	1	24.30	23.80	0	11,248	0.00%
2020/09/25	1	23.70	2	24.05	23.55	-1	11,270	-0.01%
2020/09/24	27	24.97	25	24.40	24.40	2	11,254	0.02%
2020/09/23	0	0.00	10	25.23	25.10	-10	11,214	-0.09%
2020/09/22	5	25.64	1	25.10	24.70	4	11,382	0.04%
2020/09/21	0	0.00	6	25.80	25.30	-6	11,615	-0.05%
2020/09/18	5	25.86	2	25.70	25.80	3	11,586	0.03%
2020/09/17	8	25.94	4	25.95	26.20	4	11,488	0.03%
2020/09/16	6	25.12	4	24.98	25.05	2	11,234	0.02%
2020/09/15	7	25.09	56	24.69	24.60	-49	11,118	-0.44%
2020/09/14	63	25.22	16	24.63	24.80	47	11,016	0.43%
2020/09/11	14	25.31	29	24.93	25.00	-15	10,845	-0.14%
2020/09/10	5	27.10	23	26.83	26.75	-18	10,497	-0.17%
2020/09/09	50	26.43	30	26.77	26.85	20	10,275	0.19%
2020/09/08	81	27.65	96	26.61	26.80	-15	10,047	-0.15%
2020/09/07	40	27.19	44	27.58	26.55	-4	9,623	-0.04%
2020/09/04	122	26.62	133	27.04	26.50	-11	8,815	-0.12%	大買/大賣/
2020/09/03	121	25.99	111	26.80	27.05	10	8,244	0.12%	大買/大賣/
2020/09/02	8	24.47	17	24.66	24.90	-9	7,000	-0.13%
2020/09/01	1	22.50	12	22.60	22.65	-11	6,496	-0.17%
2020/08/31	2	22.45	37	22.23	22.45	-35	6,234	-0.56%
2020/08/28	30	21.73	3	21.07	21.90	27	6,041	0.45%
2020/08/27	10	21.13	11	21.40	21.90	-1	5,673	-0.02%
2020/08/26	2	20.28	4	20.20	19.95	-2	5,067	-0.04%
2020/08/25	4	20.26	2	20.25	20.20	2	5,032	0.04%
2020/08/24	4	19.71	11	19.85	19.85	-7	4,915	-0.14%
2020/08/21	10	19.32	21	19.59	19.55	-11	4,886	-0.23%
2020/08/20	25	19.59	9	19.13	18.85	16	4,963	0.32%
2020/08/19	17	20.38	19	20.96	20.90	-2	4,736	-0.04%
2020/08/18	1	18.65	4	19.05	19.80	-3	4,266	-0.07%
2020/08/17	7	18.96	3	19.03	18.80	4	4,145	0.10%
2020/08/14	0	0.00	6	18.68	18.75	-6	4,257	-0.14%
2020/08/13	5	18.45	20	18.05	18.10	-15	4,284	-0.35%
2020/08/12	1	18.35	2	18.78	18.70	-1	4,213	-0.02%
2020/08/11	1	18.35	19	18.46	18.00	-18	4,143	-0.44%
2020/08/10	0	0.00	1	18.20	17.95	-1	4,083	-0.02%
2020/08/07	10	18.10	19	18.22	17.90	-9	4,085	-0.22%
2020/08/06	5	18.03	0	0.00	17.90	5	4,075	0.12%
2020/08/04	14	17.87	0	0.00	18.00	14	4,081	0.34%
2020/08/03	0	0.00	10	17.52	17.80	-10	4,062	-0.25%
2020/07/31	0	0.00	4	17.14	17.00	-4	4,029	-0.10%
2020/07/30	2	17.00	0	0.00	17.00	2	4,092	0.05%
2020/07/29	0	0.00	4	16.88	16.75	-4	4,108	-0.10%
2020/07/28	4	16.79	0	0.00	16.55	4	4,115	0.10%
2020/07/24	6	17.79	4	17.98	17.45	2	4,293	0.05%
2020/07/23	17	17.91	0	0.00	18.00	17	4,284	0.40%
2020/07/22	6	18.01	4	18.40	18.05	2	4,288	0.05%
2020/07/21	0	0.00	5	17.72	17.80	-5	4,319	-0.12%
2020/07/20	6	17.18	0	0.00	17.45	6	4,313	0.14%
2020/07/16	1	17.65	0	0.00	17.70	1	4,294	0.02%
2020/07/14	0	0.00	11	17.78	17.70	-11	4,294	-0.26%
2020/07/13	5	18.01	2	18.05	17.95	3	4,277	0.07%
2020/07/10	1	17.90	2	17.95	17.60	-1	4,264	-0.02%
2020/07/09	7	18.69	2	18.45	18.45	5	4,237	0.12%
2020/07/08	1	18.90	9	18.67	18.70	-8	4,216	-0.19%
2020/07/07	9	18.19	29	18.13	18.05	-20	4,145	-0.48%
2020/07/06	11	19.04	1	18.85	18.80	10	4,142	0.24%
2020/07/03	55	19.13	56	19.11	19.20	-1	4,183	-0.02%
2020/07/02	4	18.54	13	18.55	18.60	-9	4,055	-0.22%
2020/07/01	31	19.14	2	19.15	18.65	29	3,990	0.73%
2020/06/30	4	18.03	2	17.95	18.60	2	3,672	0.05%
2020/06/29	7	16.97	2	16.80	16.95	5	3,300	0.15%
2020/06/24	0	0.00	10	16.10	16.20	-10	3,206	-0.31%
2020/06/22	0	0.00	10	16.25	16.15	-10	3,210	-0.31%
2020/06/19	0	0.00	3	16.60	16.20	-3	3,221	-0.09%
2020/06/18	3	16.48	0	0.00	16.50	3	3,215	0.09%
2020/06/17	2	16.25	2	16.25	16.30	0	3,198	0.00%
2020/06/15	0	0.00	10	15.85	15.85	-10	3,309	-0.30%
2020/06/12	1	15.90	0	0.00	16.25	1	3,320	0.03%
2020/06/11	10	17.45	0	0.00	16.70	10	3,389	0.29%
2020/06/10	0	0.00	8	17.29	17.45	-8	3,377	-0.24%
2020/06/08	23	17.39	0	0.00	17.05	23	3,396	0.68%
2020/06/05	2	16.98	0	0.00	17.05	2	3,375	0.06%
2020/06/04	4	17.14	1	17.05	17.00	3	3,470	0.09%
2020/06/02	1	16.70	21	16.60	16.70	-20	3,385	-0.59%
2020/06/01	0	0.00	2	16.55	16.55	-2	3,382	-0.06%
2020/05/29	0	0.00	2	16.20	16.25	-2	3,369	-0.06%
2020/05/28	20	16.45	10	16.71	16.20	10	3,425	0.29%
2020/05/27	33	16.30	87	16.82	16.75	-54	3,387	-1.59%
2020/05/26	10	16.00	0	0.00	15.95	10	3,206	0.31%
2020/05/25	7	15.76	8	15.80	16.05	-1	3,187	-0.03%
2020/05/22	13	16.32	8	16.40	16.05	5	3,160	0.16%
2020/05/21	39	16.45	1	16.80	16.65	38	3,123	1.22%
2020/05/20	18	15.54	7	15.69	16.15	11	2,953	0.37%
2020/05/18	2	14.83	0	0.00	14.75	2	2,856	0.07%
2020/05/14	0	0.00	2	15.15	15.10	-2	2,851	-0.07%
2020/05/13	1	15.80	0	0.00	15.55	1	2,913	0.03%
2020/05/11	1	16.35	0	0.00	16.10	1	2,905	0.03%
2020/05/08	2	15.98	110	15.95	15.80	-108	2,869	-3.76%	大賣/鉅額交易
2020/05/07	2	15.60	0	0.00	15.70	2	2,806	0.07%
2020/05/06	0	0.00	2	15.75	15.70	-2	2,807	-0.07%
2020/05/04	1	15.55	0	0.00	15.45	1	2,765	0.04%
2020/04/30	2	16.23	7	15.81	15.80	-5	2,776	-0.18%
2020/04/29	2	15.35	1	15.25	15.85	1	2,673	0.04%
2020/04/28	1	14.25	12	14.35	14.45	-11	2,607	-0.42%
2020/04/27	3	14.12	0	0.00	14.15	3	2,624	0.11%
2020/04/23	0	0.00	20	13.70	13.65	-20	2,656	-0.75%
2020/04/21	20	13.15	0	0.00	13.10	20	2,655	0.75%
2020/04/17	3	14.05	0	0.00	13.70	3	2,645	0.11%
2020/04/15	0	0.00	61	13.96	14.10	-61	2,565	-2.38%
2020/04/14	1	14.05	1	14.25	14.10	0	2,568	0.00%
2020/04/13	4	13.81	0	0.00	14.00	4	2,557	0.16%
2020/04/10	2	13.88	0	0.00	14.00	2	2,550	0.08%
2020/04/09	17	14.17	5	14.40	13.85	12	2,617	0.46%
2020/04/08	17	14.14	2	14.30	14.30	15	2,552	0.59%
2020/04/07	1	12.70	1	13.00	13.00	0	2,466	0.00%
2020/03/27	15	12.20	2	12.80	12.10	13	2,434	0.53%
2020/03/26	2	12.28	3	12.45	12.50	-1	2,420	-0.04%
2020/03/25	2	12.53	6	12.45	12.45	-4	2,416	-0.17%
2020/03/24	1	12.20	31	12.45	12.25	-30	2,414	-1.24%
2020/03/23	6	11.60	3	11.68	11.70	3	2,498	0.12%
2020/03/20	6	12.03	8	12.08	12.00	-2	2,506	-0.08%
2020/03/19	3	11.15	1	11.20	11.15	2	2,494	0.08%
2020/03/18	2	11.30	62	11.50	11.60	-60	2,404	-2.50%
2020/03/17	2	11.05	0	0.00	11.15	2	2,353	0.08%
2020/03/16	40	11.68	0	0.00	11.15	40	2,229	1.79%
2020/03/13	1	12.40	7	12.30	12.30	-6	2,162	-0.28%
2020/03/12	45	13.83	2	14.50	13.65	43	2,133	2.02%
2020/03/10	5	15.40	0	0.00	15.50	5	2,095	0.24%
2020/03/09	2	15.50	0	0.00	15.40	2	1,976	0.10%
2020/03/06	2	16.35	2	16.35	16.30	0	1,965	0.00%
2020/03/05	0	0.00	4	16.65	16.70	-4	1,966	-0.20%
2020/03/03	3	16.62	1	16.70	16.70	2	1,944	0.10%
2020/03/02	4	15.80	0	0.00	15.75	4	1,904	0.21%
2020/02/21	2	16.60	0	0.00	16.60	2	2,025	0.10%
2020/02/18	0	0.00	2	16.80	16.70	-2	2,026	-0.10%
2020/02/17	0	0.00	1	16.50	16.55	-1	2,052	-0.05%
2020/02/14	2	17.00	2	17.10	16.95	0	2,048	0.00%
2020/02/13	3	16.82	3	17.00	16.90	0	1,994	0.00%
2020/02/12	3	16.45	0	0.00	16.45	3	2,017	0.15%
2020/02/07	0	0.00	16	16.22	16.25	-16	2,085	-0.77%
2020/02/06	25	16.92	0	0.00	16.75	25	2,075	1.20%
2020/02/04	2	16.45	0	0.00	16.40	2	2,038	0.10%
2020/01/31	20	17.93	0	0.00	17.15	20	1,975	1.01%
2020/01/30	1	17.60	2	17.60	17.60	-1	1,960	-0.05%
2020/01/17	4	19.90	4	19.60	19.70	0	1,923	0.00%
2020/01/16	0	0.00	2	19.10	19.10	-2	1,832	-0.11%
2020/01/15	4	19.20	2	19.15	19.15	2	1,936	0.10%
2020/01/13	10	19.10	1	19.05	19.10	9	1,921	0.47%
2020/01/10	2	19.15	0	0.00	19.00	2	1,927	0.10%
2020/01/08	0	0.00	3	19.00	19.00	-3	1,974	-0.15%
2020/01/06	0	0.00	1	19.90	19.60	-1	2,002	-0.05%
2020/01/03	5	20.32	10	19.96	20.25	-5	2,010	-0.25%
2020/01/02	0	0.00	16	20.36	20.45	-16	1,951	-0.82%
2019/12/31	4	20.36	3	20.40	20.20	1	1,940	0.05%
2019/12/30	7	20.20	0	0.00	20.15	7	1,901	0.37%
2019/12/27	3	20.22	0	0.00	20.15	3	1,908	0.16%
2019/12/23	31	19.95	1	19.95	19.75	30	1,992	1.51%
2019/12/20	28	20.05	0	0.00	20.00	28	2,001	1.40%
2019/12/19	17	20.36	0	0.00	20.15	17	2,022	0.84%
2019/12/18	3	20.40	111	20.51	20.45	-108	2,031	-5.32%	大賣/鉅額交易
2019/12/17	1	19.85	0	0.00	19.90	1	2,018	0.05%
2019/12/16	0	0.00	10	19.75	19.80	-10	2,084	-0.48%
2019/12/11	50	19.60	0	0.00	19.55	50	2,103	2.38%
2019/12/06	20	19.75	20	19.60	19.45	0	2,192	0.00%
2019/12/05	0	0.00	10	19.05	19.00	-10	2,288	-0.44%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/27	0	0.00	20	20.08	20.00	-20	2,957	-0.68%
2019/11/26	20	20.70	3	20.43	20.10	17	2,957	0.57%
2019/11/22	40	19.33	2	19.40	19.20	38	2,892	1.31%
2019/11/20	1	19.30	0	0.00	19.30	1	2,994	0.03%
2019/11/15	1	19.25	0	0.00	19.10	1	3,213	0.03%
2019/11/14	0	0.00	3	19.70	19.10	-3	3,300	-0.09%
2019/11/11	1	19.95	0	0.00	19.95	1	3,625	0.03%
2019/11/07	1	20.70	3	20.90	20.50	-2	4,115	-0.05%
2019/11/06	0	0.00	2	20.95	20.90	-2	4,211	-0.05%
2019/11/05	0	0.00	2	20.45	20.30	-2	4,253	-0.05%
2019/11/01	7	20.17	0	0.00	20.15	7	4,472	0.16%
2019/10/30	6	20.95	0	0.00	20.90	6	4,701	0.13%
2019/10/29	0	0.00	22	21.05	20.70	-22	4,846	-0.45%
2019/10/23	7	21.23	4	21.44	21.30	3	6,012	0.05%
2019/10/17	0	0.00	3	20.95	21.00	-3	7,028	-0.04%
2019/10/16	1	21.05	15	21.02	20.80	-14	7,262	-0.19%
2019/10/15	13	20.73	25	20.75	20.80	-12	7,441	-0.16%
2019/10/14	2	19.95	0	0.00	19.85	2	7,649	0.03%
2019/10/08	1	20.05	0	0.00	20.00	1	8,301	0.01%
2019/10/04	1	20.65	0	0.00	20.55	1	8,381	0.01%
2019/10/03	6	20.67	10	20.45	20.55	-4	8,427	-0.05%
2019/10/01	0	0.00	1	20.70	20.70	-1	8,484	-0.01%
2019/09/27	7	21.01	0	0.00	21.00	7	8,526	0.08%
2019/09/26	11	21.60	0	0.00	21.55	11	8,620	0.13%
2019/09/24	1	21.65	10	21.60	21.50	-9	8,981	-0.10%
2019/09/23	5	21.60	10	21.53	21.60	-5	8,992	-0.06%
2019/09/20	11	20.75	11	20.90	21.45	0	9,075	0.00%
2019/09/19	8	20.64	114	20.70	20.60	-106	9,015	-1.18%	大賣/鉅額交易
2019/09/18	2	21.25	2	21.30	21.25	0	9,003	0.00%
2019/09/17	5	21.45	0	0.00	21.30	5	9,031	0.06%
2019/09/12	5	21.80	0	0.00	21.70	5	9,259	0.05%
2019/09/11	4	21.75	0	0.00	21.70	4	9,315	0.04%
2019/09/10	1	21.65	23	21.65	21.45	-22	9,316	-0.24%
2019/09/09	21	21.74	10	21.65	21.40	11	9,323	0.12%
2019/09/06	90	22.45	2	22.23	21.90	88	9,289	0.95%
2019/09/05	3	24.00	2	24.00	23.90	1	9,024	0.01%
2019/09/03	1	23.80	2	23.80	23.40	-1	9,117	-0.01%
2019/09/02	2	23.20	0	0.00	23.35	2	9,293	0.02%
2019/08/30	0	0.00	3	23.45	22.90	-3	9,349	-0.03%
2019/08/29	1	23.10	0	0.00	23.10	1	9,461	0.01%
2019/08/26	0	0.00	23	22.47	22.35	-23	10,039	-0.23%
2019/08/23	0	0.00	15	23.50	23.05	-15	10,056	-0.15%
2019/08/22	0	0.00	30	23.40	23.45	-30	10,082	-0.30%
2019/08/21	45	23.14	4	23.05	23.30	41	10,069	0.41%
2019/08/20	6	23.30	90	23.60	23.30	-84	10,023	-0.84%
2019/08/19	16	23.80	0	0.00	23.60	16	10,087	0.16%
2019/08/16	0	0.00	30	23.70	23.90	-30	10,136	-0.30%
2019/08/15	2	23.65	10	23.70	23.55	-8	10,122	-0.08%
2019/08/14	30	24.68	10	24.80	24.10	20	10,156	0.20%
2019/08/13	49	24.63	6	24.77	24.55	43	10,196	0.42%
2019/08/12	16	25.23	21	25.38	25.20	-5	10,248	-0.05%
2019/08/08	10	23.75	0	0.00	24.20	10	10,145	0.10%
2019/08/07	2	23.65	0	0.00	23.40	2	10,179	0.02%
2019/08/06	1	23.65	16	22.43	23.80	-15	10,275	-0.15%
2019/08/05	2	23.50	0	0.00	23.40	2	10,442	0.02%
2019/08/02	21	24.24	19	24.33	24.20	2	10,482	0.02%
2019/08/01	6	24.82	1	24.75	24.75	5	10,520	0.05%
2019/07/31	2	25.00	45	24.52	25.15	-43	10,606	-0.41%
2019/07/30	41	24.69	147	24.68	24.50	-106	10,724	-0.99%	大賣/鉅額交易
2019/07/29	136	25.79	16	25.40	25.45	120	10,701	1.12%	大買/鉅額交易
2019/07/26	0	0.00	47	25.02	25.00	-47	10,917	-0.43%
2019/07/25	57	25.20	24	25.55	24.85	33	10,930	0.30%
2019/07/24	53	25.20	119	25.30	25.20	-66	10,584	-0.62%	大賣/
2019/07/23	131	24.70	58	24.57	25.30	73	10,457	0.70%	大買/
2019/07/22	0	0.00	60	23.55	23.55	-60	10,439	-0.57%
2019/07/19	15	23.30	7	23.21	23.20	8	10,781	0.07%
2019/07/18	8	23.66	16	23.40	23.20	-8	10,979	-0.07%
2019/07/17	17	24.20	26	24.03	24.60	-9	11,513	-0.08%
2019/07/16	13	23.29	56	23.43	23.95	-43	11,728	-0.37%
2019/07/15	64	24.07	53	24.07	23.80	11	11,692	0.09%
2019/07/12	0	0.00	4	22.71	23.00	-4	11,601	-0.03%
2019/07/11	2	22.20	1	22.25	22.20	1	11,660	0.01%
2019/07/10	1	22.30	4	22.38	22.00	-3	12,245	-0.02%
2019/07/09	1	21.90	30	21.73	21.95	-29	12,431	-0.23%
2019/07/08	0	0.00	1	22.10	21.80	-1	12,696	-0.01%
2019/07/05	0	0.00	10	22.00	22.05	-10	13,022	-0.08%
2019/07/03	0	0.00	19	22.63	22.20	-19	12,998	-0.15%
2019/07/02	13	23.24	3	23.30	23.00	10	13,012	0.08%
2019/07/01	117	23.06	68	23.30	23.20	49	12,990	0.38%	大買/
2019/06/28	0	0.00	3	22.08	22.05	-3	13,016	-0.02%
2019/06/27	3	22.28	10	22.27	22.10	-7	13,091	-0.05%
2019/06/26	0	0.00	8	21.60	21.95	-8	13,095	-0.06%
2019/06/25	5	21.86	16	22.02	21.70	-11	13,071	-0.08%
2019/06/24	3	22.02	68	21.94	21.95	-65	13,025	-0.50%
2019/06/21	3	22.20	10	22.39	21.90	-7	12,986	-0.05%
2019/06/20	8	22.91	15	22.88	22.65	-7	12,853	-0.05%
2019/06/19	0	0.00	45.6	22.43	22.45	-45.6	12,779	-0.36%
2019/06/18	0	0.00	20	21.95	21.90	-20	12,754	-0.16%
2019/06/17	20	22.19	15	21.80	21.80	5	12,716	0.04%
2019/06/14	20	22.58	27	22.34	22.00	-7	12,645	-0.06%
2019/06/13	5	23.05	5	23.05	22.60	0	12,537	0.00%
2019/06/12	14	23.42	0	0.00	23.10	14	12,451	0.11%
2019/06/11	38	23.85	21	23.62	23.50	17	12,353	0.14%
2019/06/10	6	23.23	22	23.27	23.80	-16	12,185	-0.13%
2019/06/06	6	22.35	22	22.40	22.75	-16	11,932	-0.13%
2019/06/05	0	0.00	39	22.84	22.30	-39	11,846	-0.33%
2019/06/04	69	22.85	16	22.89	22.75	53	11,667	0.45%
2019/06/03	1	22.40	13	22.03	22.40	-12	11,335	-0.11%
2019/05/31	55	22.38	105	22.31	22.00	-50	11,230	-0.45%	大賣/
2019/05/30	27	21.67	2	21.60	21.30	25	10,963	0.23%
2019/05/29	20	21.60	3	21.53	21.45	17	10,887	0.16%
2019/05/28	1	21.35	8	21.27	21.40	-7	10,807	-0.06%
2019/05/27	2	21.00	0	0.00	21.00	2	10,773	0.02%
2019/05/24	3	21.27	3	21.30	20.90	0	10,761	0.00%
2019/05/23	1	21.25	8	21.25	20.70	-7	10,643	-0.07%
2019/05/22	3	21.83	1	22.50	21.70	2	10,501	0.02%
2019/05/21	12	22.19	2	22.20	22.40	10	10,428	0.10%
2019/05/20	8	21.00	3	21.73	22.05	5	10,295	0.05%
2019/05/17	11	23.10	4	22.43	21.90	7	10,078	0.07%
2019/05/16	54	23.48	4	23.66	23.05	50	9,818	0.51%
2019/05/15	9	23.05	9	22.68	22.70	0	9,560	0.00%
2019/05/14	2	21.90	4	21.81	22.45	-2	9,414	-0.02%
2019/05/13	7	21.04	1	21.15	21.25	6	9,224	0.07%
2019/05/10	27	22.95	1	22.65	22.55	26	8,939	0.29%
2019/05/09	1	23.50	46	23.64	23.00	-45	8,785	-0.51%
2019/05/08	5	23.85	2	23.83	23.80	3	8,596	0.03%
2019/05/07	16	24.60	59	23.91	23.60	-43	8,399	-0.51%
2019/05/06	31	23.40	34	23.54	24.05	-3	8,129	-0.04%
2019/05/03	20	23.42	26	23.75	23.95	-6	7,886	-0.08%
2019/04/30	30	22.92	1	23.00	23.05	29	7,161	0.40%
2019/04/29	42	23.12	63	22.15	22.60	-21	7,013	-0.30%
2019/04/26	90	24.27	26	23.67	23.30	64	6,700	0.96%
2019/04/25	25	25.64	63	25.72	25.85	-38	6,242	-0.61%
2019/04/24	54	25.22	7	25.26	25.30	47	5,811	0.81%
2019/04/23	45	25.09	36	25.16	25.90	9	5,533	0.16%
2019/04/22	1	24.75	13	24.75	24.75	-12	4,816	-0.25%
2019/04/19	8	22.51	8	22.61	22.50	0	4,435	0.00%
2019/04/18	59	22.31	48	22.63	22.65	11	4,305	0.26%
2019/04/17	12	21.84	7	21.94	22.00	5	3,889	0.13%
2019/04/16	113	22.64	19	22.50	21.60	94	3,652	2.57%	大買/
2019/04/15	3	21.40	6	21.65	22.10	-3	3,007	-0.10%
2019/04/12	49	19.20	10	19.65	20.10	39	2,737	1.42%
2019/04/11	140	18.79	43	18.78	18.85	97	2,404	4.03%	大買/
2019/04/10	2	17.30	3	17.38	17.40	-1	2,024	-0.05%
2019/04/09	7	17.08	0	0.00	17.00	7	1,978	0.35%
2019/04/08	15	17.54	0	0.00	17.40	15	1,925	0.78%
2019/04/03	128	17.44	1	17.40	17.55	127	1,775	7.15%	大買/鉅額交易
2019/04/02	16	16.78	3	17.13	17.35	13	1,646	0.79%
2019/04/01	6	15.60	24	15.60	16.05	-18	1,341	-1.34%
2019/03/29	11	15.15	13	15.41	15.40	-2	1,216	-0.16%
2019/03/15	1	13.45	0	0.00	13.45	1	921	0.11%
2019/03/11	0	15.05	0	0.00	14.10	0	893	0.00%
2019/03/07	0	0.00	1	13.85	13.75	-1	895	-0.11%
2019/02/25	1	14.65	0	0.00	14.55	1	863	0.12%
2019/02/22	16	14.47	0	0.00	14.50	16	822	1.94%
2019/01/21	5	13.80	0	0.00	13.95	5	699	0.72%
2019/01/18	0	0.00	5	14.15	14.10	-5	682	-0.73%
2019/01/17	5	14.00	9	14.20	14.00	-4	682	-0.59%
2019/01/14	0	0.00	15	14.68	14.50	-15	596	-2.51%
2019/01/11	1	14.45	5	14.20	14.20	-4	523	-0.76%
2019/01/10	21	13.89	8	13.80	14.05	13	464	2.80%
2019/01/09	0	0.00	1	13.05	12.95	-1	368	-0.27%
2019/01/07	0	0.00	1	12.55	12.55	-1	345	-0.29%
2019/01/03	0	0.00	1	12.60	12.45	-1	360	-0.28%
2018/11/30	0	0.00	10	12.35	12.30	-10	330	-3.03%
2018/11/28	10	12.45	0	0.00	12.40	10	320	3.12%
2018/11/16	0	0.00	1	12.25	12.05	-1	348	-0.29%
2018/11/15	0	0.00	1	12.10	12.10	-1	343	-0.29%
2018/11/14	0	0.00	2	11.38	11.40	-2	328	-0.61%
2018/11/08	0	0.00	2	11.63	11.60	-2	344	-0.58%
2018/11/06	0	0.00	1	11.40	11.40	-1	352	-0.28%
2018/10/22	0	0.00	4	10.74	10.80	-4	391	-1.02%
2018/10/19	0	0.00	2	10.70	10.70	-2	392	-0.51%
2018/10/09	0	0.00	20	10.75	10.75	-20	401	-4.98%
2018/09/18	0	0.00	2	11.15	11.05	-2	441	-0.45%
2018/08/30	1	12.05	0	0.00	12.05	1	487	0.21%
2018/08/15	0	0.00	0.2	12.15	12.15	-0.2	501	-0.04%
2018/08/13	1	12.50	0	0.00	12.20	1	506	0.20%
2018/08/07	1	12.90	0	0.00	12.85	1	474	0.21%
2018/08/06	0	0.00	0	13.05	13.05	0	462	0.00%
2018/08/03	1	12.95	0.1	13.05	13.10	0.9	464	0.19%
2018/07/31	0	0.00	0	13.05	13.05	0	460	0.00%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/17	1	13.25	0	0.00	13.25	1	428	0.23%
2018/07/06	1	13.30	0	0.00	13.50	1	422	0.24%
2018/06/27	0	0.00	15	13.98	14.00	-15	417	-3.59%
2018/06/22	15	14.15	0	0.00	14.10	15	423	3.54%
2018/06/21	0	0.00	1	14.30	14.20	-1	422	-0.24%
2018/06/13	10	14.15	0	0.00	14.05	10	410	2.44%
2018/06/04	1	14.05	0	0.00	14.50	1	510	0.20%
2018/05/17	1	13.20	1	13.35	13.35	0	494	0.00%
2018/02/23	2	15.00	0	0.00	15.00	2	1,015	0.20%
2018/02/06	20	14.55	0	0.00	14.30	20	1,002	2.00%
2018/02/02	0	0.00	5	15.20	15.15	-5	982	-0.51%
2018/02/01	5	15.55	0	0.00	15.30	5	979	0.51%
2018/01/24	0	0.00	0.4	15.35	15.45	-0.4	912	-0.04%
2018/01/22	0	0.00	3	15.40	15.75	-3	906	-0.33%
2018/01/18	3	15.95	1	16.00	15.75	2	886	0.23%
2018/01/17	0	0.00	2	15.25	15.25	-2	833	-0.24%
2018/01/11	0	0.00	3	15.55	15.55	-3	804	-0.37%
2018/01/10	0	0.00	10	15.60	15.55	-10	801	-1.25%
2018/01/09	3	16.00	10	15.75	15.70	-7	808	-0.87%
2018/01/08	15	16.27	0	0.00	16.00	15	829	1.81%
2018/01/05	6	16.06	0	0.00	16.10	6	782	0.77%
2018/01/04	6	16.25	0	0.00	16.25	6	759	0.79%
2018/01/03	0	0.00	10	15.20	15.65	-10	662	-1.51%
2018/01/02	1	15.10	0	0.00	15.20	1	636	0.16%