合勤控 (3704)-元大-沙鹿券商分點個股進出

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
40.65
漲跌
▼0.70
漲幅
-1.69%
成交量
2,238張
產業
上市通信網路類股▼0.69%
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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	41.17	0	0.00	40.65	6	4,066	0.15%
2024/04/29	5	41.52	0	0.00	41.45	5	4,059	0.12%
2024/04/26	0	0.00	3	41.00	40.95	-3	4,057	-0.07%
2024/04/25	1	41.20	0	0.00	40.85	1	4,048	0.02%
2024/04/24	0	0.00	1	42.15	42.15	-1	4,034	-0.02%
2024/04/23	1	41.11	0	0.00	41.70	1	4,040	0.03%
2024/04/22	1	41.00	0	0.00	41.05	1	4,046	0.02%
2024/04/19	15	41.44	0	0.00	41.60	15	4,028	0.37%
2024/04/18	11	42.50	3.1	42.63	42.30	7.9	4,017	0.20%
2024/04/17	2.3	43.06	0	0.00	43.25	2.3	3,999	0.06%
2024/04/16	2.1	44.36	1	44.60	43.30	1.1	3,978	0.03%
2024/04/15	1.1	45.69	0	0.00	45.00	1.1	3,975	0.03%
2024/04/12	0	0.00	3	45.80	46.05	-3	3,967	-0.08%
2024/04/11	2	46.00	2	46.10	45.80	0	3,955	0.00%
2024/04/10	4.1	47.21	0	0.00	46.60	4.1	3,956	0.10%
2024/04/09	2.1	47.18	0	0.00	47.15	2.1	3,942	0.05%
2024/04/08	9	47.71	1	47.60	47.60	8	3,932	0.20%
2024/04/03	0	0.00	2	46.85	47.60	-2	3,890	-0.05%
2024/04/01	8.1	47.46	6	47.46	47.00	2.1	3,867	0.05%
2024/03/29	8	47.65	6	47.85	46.65	2	3,756	0.05%
2024/03/28	26	49.76	31	48.47	48.00	-5	3,645	-0.14%
2024/03/27	14	47.33	16	48.81	49.35	-2	3,444	-0.06%
2024/03/26	4	46.30	2	46.15	46.05	2	3,353	0.06%
2024/03/25	13.1	48.89	12	47.83	47.60	1.1	3,316	0.03%
2024/03/22	13.5	50.28	23	50.58	49.70	-9.6	3,287	-0.29%
2024/03/21	21.6	49.62	25	50.30	50.10	-3.4	3,078	-0.11%
2024/03/20	12	48.88	5	49.21	48.05	7	2,792	0.25%
2024/03/19	0	0.00	2	48.20	47.45	-2	2,750	-0.07%
2024/03/18	3	47.00	1.3	47.06	47.65	1.8	2,876	0.06%
2024/03/15	1	47.00	0	0.00	47.30	1	2,880	0.03%
2024/03/14	5.3	48.13	64	48.05	47.70	-58.8	2,908	-2.02%
2024/03/13	6	48.13	6	47.75	48.00	0	2,830	0.00%
2024/03/08	0	0.00	2	44.85	44.45	-2	2,836	-0.07%
2024/03/07	0	0.00	1	45.05	44.80	-1	2,953	-0.03%
2024/03/06	0.1	45.80	0	0.00	45.45	0.1	3,252	0.00%
2024/02/29	0	0.00	1	45.10	45.00	-1	3,766	-0.03%
2024/02/27	3	45.42	18	45.36	45.10	-15	3,904	-0.38%
2024/02/26	0	0.00	1	46.55	46.25	-1	3,920	-0.03%
2024/02/23	4	46.38	0.1	46.35	46.05	3.9	3,947	0.10%
2024/02/21	2	46.70	1	47.20	46.50	1	4,000	0.02%
2024/02/20	7	46.28	0	0.00	46.10	7	3,986	0.18%
2024/02/19	5	46.75	0	0.00	47.00	5	3,987	0.13%
2024/02/16	66.1	44.48	4	44.25	44.70	62.1	3,988	1.56%
2024/02/15	1	46.20	13	46.18	46.30	-12	3,936	-0.30%
2024/02/05	0	0.00	8	46.44	46.05	-8	3,947	-0.20%
2024/02/02	1	46.80	0	0.00	46.65	1	4,004	0.02%
2024/02/01	5	46.95	21	47.05	47.10	-16	4,120	-0.39%
2024/01/31	7	47.99	0	0.00	47.75	7	4,120	0.17%
2024/01/30	2	48.55	3.6	48.48	48.50	-1.6	4,274	-0.04%
2024/01/29	1	48.75	2	48.45	48.90	-1	4,398	-0.02%
2024/01/26	3	47.97	4	48.05	48.00	-1	4,515	-0.02%
2024/01/25	2	48.75	1	49.45	48.65	1	4,780	0.02%
2024/01/24	7	49.63	1	49.80	49.25	6	5,089	0.12%
2024/01/23	21.1	50.00	6	49.88	49.95	15.1	5,438	0.28%
2024/01/22	1	49.35	5	49.69	49.40	-4	5,630	-0.07%
2024/01/19	1	48.50	4	48.73	48.75	-3	5,996	-0.05%
2024/01/18	10	48.05	6	49.02	48.10	4	6,275	0.06%
2024/01/17	7	48.84	8	48.87	48.75	-1	6,878	-0.01%
2024/01/16	1	48.70	0	0.00	49.10	1	7,088	0.01%
2024/01/15	3	48.83	0	0.00	49.00	3	7,196	0.04%
2024/01/12	15	48.41	5	48.80	48.00	10	7,356	0.14%
2024/01/11	1	48.90	11	48.70	48.90	-10	7,666	-0.13%
2024/01/10	6	48.07	0	0.00	47.80	6	7,894	0.08%
2024/01/09	9	48.36	5	49.02	48.25	4	8,045	0.05%
2024/01/08	5	49.13	0	0.00	49.00	5	8,052	0.06%
2024/01/05	3	49.58	5	49.36	49.30	-2	8,073	-0.02%
2024/01/04	7	49.29	4.2	49.20	49.15	2.8	8,104	0.03%
2024/01/03	10	49.74	1	49.65	49.80	9	8,103	0.11%
2024/01/02	5	50.40	1	50.40	50.40	4	8,119	0.05%
2023/12/29	3	50.73	0	0.00	50.80	3	8,197	0.04%
2023/12/28	5	50.50	0	0.00	50.50	5	8,219	0.06%
2023/12/27	4	50.75	0	0.00	50.70	4	8,249	0.05%
2023/12/26	0	0.00	1	50.70	50.80	-1	8,283	-0.01%
2023/12/25	2	50.30	1	50.70	50.30	1	8,371	0.01%
2023/12/22	3	50.73	10	50.50	50.50	-7	8,438	-0.08%
2023/12/21	14	50.69	8.1	50.50	50.50	6	8,439	0.07%
2023/12/20	10	51.56	8	51.90	52.00	2	8,398	0.02%
2023/12/19	21	51.05	11	50.90	50.90	10	8,363	0.12%
2023/12/18	17	53.84	10	53.13	52.70	7	8,309	0.08%
2023/12/15	14	53.71	16	53.56	53.10	-2	8,299	-0.02%
2023/12/14	13	54.20	1	54.90	54.50	12	8,327	0.14%
2023/12/13	14	54.27	17	54.34	54.50	-3	8,395	-0.04%
2023/12/12	1	53.80	1	53.50	52.70	0	8,449	0.00%
2023/12/11	3.2	53.86	31	53.14	53.50	-27.8	8,671	-0.32%
2023/12/08	3	52.03	1	52.10	51.80	2	8,948	0.02%
2023/12/07	26	52.31	6	52.70	51.90	20	9,357	0.21%
2023/12/06	2	52.90	7	52.96	52.80	-5	9,495	-0.05%
2023/12/05	20	53.18	11	53.41	53.50	9	9,723	0.09%
2023/12/04	4	54.53	1	54.30	54.00	3	10,200	0.03%
2023/12/01	50.1	55.17	46	54.12	53.90	4.1	10,257	0.04%
2023/11/30	7	54.47	60	54.46	56.00	-53	10,021	-0.53%
2023/11/29	14.1	53.87	1	54.10	54.10	13.1	9,771	0.13%
2023/11/28	1	52.30	3	52.40	52.50	-2	9,621	-0.02%
2023/11/27	5	52.70	2	52.45	51.60	3	9,608	0.03%
2023/11/24	2.1	52.40	3	51.20	52.40	-0.9	9,529	-0.01%
2023/11/22	3	50.80	2	50.70	50.90	1	9,409	0.01%
2023/11/21	1.1	50.73	8	50.91	50.50	-6.9	9,434	-0.07%
2023/11/20	7	50.84	10	50.57	50.90	-3	9,467	-0.03%
2023/11/17	18	49.72	7	50.06	49.95	11	9,524	0.12%
2023/11/16	3	49.48	7.5	49.28	49.55	-4.5	9,555	-0.05%
2023/11/15	17	51.03	20	50.34	49.75	-3	9,636	-0.03%
2023/11/14	18	49.86	14	50.18	50.40	4	9,847	0.04%
2023/11/13	4	48.93	2	49.60	49.05	2	9,868	0.02%
2023/11/10	13	49.28	14	49.15	49.00	-1	9,861	-0.01%
2023/11/09	11	50.45	6	50.52	49.65	5	9,814	0.05%
2023/11/08	17	51.94	0	0.00	51.90	17	9,719	0.17%
2023/11/07	16	51.90	20	52.51	51.80	-4	9,737	-0.04%
2023/11/06	10	54.30	11	54.42	53.50	-1	9,628	-0.01%
2023/11/03	6	54.57	8	54.54	54.20	-2	9,586	-0.02%
2023/11/02	27	55.09	34	54.81	54.50	-7	9,547	-0.07%
2023/11/01	65	54.29	106	53.74	53.60	-41	9,320	-0.44%	大賣/
2023/10/31	21	55.30	17.7	55.80	54.60	3.3	9,116	0.04%
2023/10/30	19	54.41	39	54.63	54.50	-20	8,906	-0.22%
2023/10/27	67	54.16	41	54.22	54.20	26	8,926	0.29%
2023/10/26	15	52.91	36	52.80	53.20	-21	8,793	-0.24%
2023/10/25	39	54.18	38.1	54.57	53.80	0.9	8,600	0.01%
2023/10/24	44	51.91	6.1	51.62	52.30	37.9	8,070	0.47%
2023/10/23	1	50.00	9	50.97	49.70	-8	7,970	-0.10%
2023/10/20	6	51.36	7.1	51.43	51.10	-1.1	7,969	-0.01%
2023/10/19	36	50.56	24.2	51.21	51.70	11.8	7,973	0.15%
2023/10/18	23.3	48.59	7	49.01	49.15	16.3	7,759	0.21%
2023/10/17	2	48.93	7	48.81	47.80	-5	7,642	-0.07%
2023/10/16	3	46.13	2	46.43	46.35	1	7,756	0.01%
2023/10/13	1	47.95	1	47.35	46.90	0	8,279	0.00%
2023/10/12	3	48.27	7	48.15	47.70	-4	8,758	-0.05%
2023/10/11	6	48.88	5.1	48.31	48.00	1	9,279	0.01%
2023/10/06	1.1	49.94	1	49.85	49.10	0.1	9,802	0.00%
2023/10/05	5	50.40	1	50.20	50.10	4	10,094	0.04%
2023/10/03	2.2	50.58	2	49.03	49.00	0.2	10,417	0.00%
2023/10/02	7	50.43	4	50.43	50.50	3	10,622	0.03%
2023/09/28	7	50.01	1	50.60	50.00	6	10,858	0.06%
2023/09/27	7	48.91	3	48.65	48.40	4	11,149	0.04%
2023/09/26	0	50.80	0	0.00	50.10	0	11,794	0.00%
2023/09/25	2	50.80	0	0.00	50.70	2	12,374	0.02%
2023/09/22	2	49.78	3	49.87	50.40	-1	13,059	-0.01%
2023/09/21	12	49.56	7	49.27	49.20	5	13,266	0.04%
2023/09/20	3	50.63	26.6	50.60	50.20	-23.6	13,266	-0.18%
2023/09/19	11	51.78	18.1	51.47	51.00	-7.1	13,223	-0.05%
2023/09/18	17	52.31	25	52.55	51.70	-8	13,148	-0.06%
2023/09/15	34.2	53.61	19.3	53.14	52.80	14.8	12,973	0.11%
2023/09/14	32.2	55.12	32	55.02	54.50	0.2	12,763	0.00%
2023/09/13	15.2	54.10	17	54.33	54.50	-1.8	12,510	-0.01%
2023/09/12	31.4	54.23	45.2	54.73	55.50	-13.8	12,206	-0.11%
2023/09/11	7	52.01	0	0.00	51.80	7	11,812	0.06%
2023/09/08	16	52.13	47	51.57	52.20	-31	11,697	-0.27%
2023/09/07	38	52.13	27.2	51.93	52.00	10.8	11,481	0.09%
2023/09/06	62	49.94	28	49.55	50.30	34	10,955	0.31%
2023/09/05	18	48.18	1	48.50	48.15	17	10,788	0.16%
2023/09/04	0	0.00	3	46.08	46.55	-3	10,760	-0.03%
2023/09/01	11	47.09	0	0.00	46.95	11	10,780	0.10%
2023/08/31	0	0.00	1	47.15	47.40	-1	10,798	-0.01%
2023/08/30	3	46.80	5	46.80	46.80	-2	10,810	-0.02%
2023/08/29	6	46.64	0	0.00	46.65	6	10,861	0.06%
2023/08/25	1	47.50	0	0.00	47.05	1	11,119	0.01%
2023/08/24	3.8	48.79	3	48.65	48.80	0.8	11,390	0.01%
2023/08/22	1	47.60	10	48.00	47.90	-9	11,388	-0.08%
2023/08/21	0	47.00	2	46.70	46.95	-2	11,404	-0.02%
2023/08/18	11.5	47.72	14	46.95	46.80	-2.5	11,447	-0.02%
2023/08/17	6.3	51.29	1	51.00	52.00	5.3	11,238	0.05%
2023/08/16	0	0.00	0.2	49.10	49.30	-0.2	11,180	0.00%
2023/08/15	1	49.80	0	0.00	49.85	1	11,257	0.01%
2023/08/14	1	49.45	0	0.00	49.00	1	11,502	0.01%
2023/08/11	1	50.10	3	50.10	50.00	-2	11,680	-0.02%
2023/08/10	3	50.00	0	0.00	50.40	3	11,659	0.03%
2023/08/08	7	51.14	6.4	51.42	51.60	0.6	11,701	0.01%
2023/08/07	2.2	51.15	0.3	50.00	51.10	1.9	11,727	0.02%
2023/08/04	1	50.30	3.2	51.41	50.70	-2.2	11,766	-0.02%
2023/08/02	2	50.90	13.1	52.39	51.50	-11.1	11,735	-0.09%
2023/08/01	6.1	53.09	0	0.00	53.00	6.1	11,710	0.05%
2023/07/31	19.2	55.02	19.4	55.69	54.00	-0.2	11,505	0.00%
2023/07/28	8.2	53.52	5.3	53.15	53.50	2.9	11,278	0.03%
2023/07/27	6.3	55.10	1.2	54.96	54.40	5.1	11,219	0.05%
2023/07/26	18.3	56.48	3.1	54.81	54.80	15.2	11,207	0.14%
2023/07/25	1	56.80	12.9	56.57	55.80	-11.9	11,333	-0.10%
2023/07/24	14.2	57.16	2	56.65	56.70	12.2	11,244	0.11%
2023/07/21	12	57.81	3	58.40	57.60	9	11,102	0.08%
2023/07/20	4	60.10	8	59.69	59.10	-4	11,050	-0.04%
2023/07/19	15.8	61.64	9	60.97	59.30	6.8	10,975	0.06%
2023/07/18	34.2	64.57	27	63.00	62.00	7.2	10,892	0.07%
2023/07/17	42	63.35	43	65.27	65.70	-1	10,605	-0.01%
2023/07/14	25	60.64	11.1	60.44	61.80	13.9	10,948	0.13%
2023/07/13	21.1	58.90	22.3	58.15	57.30	-1.2	10,666	-0.01%
2023/07/12	10.1	55.51	2.7	56.01	55.00	7.4	10,168	0.07%
2023/07/11	10.2	53.91	15.7	54.23	55.70	-5.5	9,857	-0.06%
2023/07/10	9.1	53.77	7.1	53.82	53.80	1.9	9,630	0.02%
2023/07/07	3	54.27	7.4	54.85	54.10	-4.4	9,521	-0.05%
2023/07/06	10.1	55.16	9.1	55.45	55.70	1	9,299	0.01%
2023/07/05	31	54.77	35.6	54.86	54.70	-4.6	9,021	-0.05%
2023/07/04	49.3	52.82	47.1	52.89	53.60	2.2	8,640	0.03%
2023/07/03	29	49.93	36.6	49.87	51.10	-7.6	7,928	-0.10%
2023/06/30	9	45.42	39.6	46.93	46.50	-30.6	7,340	-0.42%
2023/06/29	6.1	43.36	3	43.15	43.30	3.1	6,640	0.05%
2023/06/28	6	41.70	1	41.80	41.40	5	6,404	0.08%
2023/06/27	3	40.70	7	40.39	40.35	-4	6,381	-0.06%
2023/06/26	0	0.00	6	41.16	41.05	-6	6,429	-0.09%
2023/06/20	0	0.00	7	41.69	41.40	-7	6,494	-0.11%
2023/06/19	2.3	42.78	0	0.00	42.25	2.3	6,502	0.04%
2023/06/16	6	43.02	0	0.00	43.00	6	6,511	0.09%
2023/06/15	1	42.50	12	42.53	42.45	-11	6,480	-0.17%
2023/06/14	6	42.52	0	0.00	42.70	6	6,485	0.09%
2023/06/13	2.1	41.63	4	41.78	41.55	-2	6,601	-0.03%
2023/06/12	1	41.65	0	0.00	41.60	1	6,607	0.02%
2023/06/09	6.5	42.02	0.2	42.10	42.10	6.4	6,687	0.10%
2023/06/08	13.4	41.81	0	0.00	41.50	13.4	6,758	0.20%
2023/06/07	2	42.27	1	42.40	42.30	1	6,742	0.02%
2023/06/06	2.2	42.65	0	0.00	42.65	2.2	6,759	0.03%
2023/06/05	3	43.75	6	43.60	43.40	-3	6,761	-0.04%
2023/06/02	1.2	43.18	2	43.55	43.05	-0.9	6,782	-0.01%
2023/06/01	7.2	43.60	8	43.35	43.55	-0.9	6,780	-0.01%
2023/05/31	20	44.78	4	44.80	44.50	16	6,732	0.24%
2023/05/30	15.5	44.55	10	44.68	45.20	5.5	6,569	0.08%
2023/05/29	1	43.85	7	43.37	43.85	-6	6,305	-0.10%
2023/05/26	0.2	42.20	9.1	42.85	42.20	-8.9	6,247	-0.14%
2023/05/25	6.6	43.85	13	43.53	43.25	-6.4	6,220	-0.10%
2023/05/24	18.1	43.58	2	43.25	43.85	16.1	6,208	0.26%
2023/05/23	5	43.18	1	43.20	42.85	4	6,152	0.07%
2023/05/22	3	42.65	16	42.34	42.70	-13	6,191	-0.21%
2023/05/19	5	42.00	0	0.00	41.90	5	6,263	0.08%
2023/05/18	13	43.38	10	42.92	42.95	3	6,295	0.05%
2023/05/17	1	42.65	5	42.67	42.95	-4	6,108	-0.07%
2023/05/16	8	41.18	1	40.85	41.25	7	6,065	0.12%
2023/05/15	3	41.37	0	0.00	40.80	3	6,372	0.05%
2023/05/12	12	40.90	6	40.66	41.35	6	6,350	0.09%
2023/05/11	5	39.95	7	40.20	39.25	-2	6,319	-0.03%
2023/05/10	2	40.95	0	0.00	40.40	2	6,304	0.03%
2023/05/09	0.1	40.45	0	0.00	39.90	0.1	6,282	0.00%
2023/05/08	0	0.00	0	41.10	41.30	0	6,264	0.00%
2023/05/05	1	40.80	0	0.00	40.35	1	6,243	0.02%
2023/05/04	2	40.53	0	0.00	40.80	2	6,627	0.03%
2023/05/03	1	40.90	0	0.00	40.70	1	6,891	0.01%
2023/05/02	2	41.22	6	40.92	41.30	-4	6,903	-0.06%
2023/04/28	25.1	41.00	18	41.13	41.25	7.1	6,910	0.10%
2023/04/27	1	40.05	2	39.75	39.65	-1	6,696	-0.01%
2023/04/26	2	39.35	1	39.20	39.50	1	6,751	0.01%
2023/04/25	0	0.00	1	40.60	39.50	-1	6,822	-0.01%
2023/04/24	0	0.00	0.3	41.00	40.40	-0.3	6,932	0.00%
2023/04/21	3	41.10	2.1	40.23	40.20	0.9	7,310	0.01%
2023/04/20	7	43.98	9	42.88	42.85	-2	7,429	-0.03%
2023/04/19	28	44.93	33	45.20	45.40	-4.9	7,285	-0.07%
2023/04/18	2	43.90	14.6	43.34	43.90	-12.6	6,706	-0.19%
2023/04/17	4.1	39.90	4	40.04	39.95	0.1	6,806	0.00%
2023/04/14	0	0.00	4	38.90	38.80	-4	7,088	-0.06%
2023/04/13	4	38.85	2	39.08	39.00	2	7,168	0.03%
2023/04/12	2	38.30	26	38.51	38.65	-24	7,161	-0.34%
2023/04/11	0	0.00	11	38.01	37.75	-11	7,120	-0.15%
2023/04/10	2	37.50	0	0.00	37.55	2	7,145	0.03%
2023/03/31	1	37.05	0	0.00	37.15	1	7,204	0.01%
2023/03/30	3	36.88	0	0.00	37.15	3	7,269	0.04%
2023/03/29	2	36.65	2	36.65	36.70	0	7,380	0.00%
2023/03/28	4.1	36.81	0	0.00	36.55	4.1	7,547	0.05%
2023/03/27	3	37.23	2	37.15	37.35	1	7,572	0.01%
2023/03/24	8	37.00	5	37.05	37.00	3	7,605	0.04%
2023/03/23	8	36.58	0	0.00	36.60	8	7,621	0.10%
2023/03/22	5	36.59	5	36.76	36.70	0	7,627	0.00%
2023/03/21	14	36.79	32.1	36.82	36.55	-18.1	7,630	-0.24%
2023/03/20	4	36.93	0	0.00	36.85	4	7,604	0.05%
2023/03/17	26	37.49	15	37.46	37.55	11	7,583	0.15%
2023/03/16	17	37.54	7.1	36.77	37.00	9.9	7,551	0.13%
2023/03/15	2	40.25	2	39.65	39.60	0	7,418	0.00%
2023/03/14	4.1	40.50	7	39.92	39.85	-2.9	7,401	-0.04%
2023/03/13	2	40.70	7.1	40.97	41.45	-5.1	7,325	-0.07%
2023/03/10	1	40.75	23	40.83	40.40	-22	7,281	-0.30%
2023/03/09	13	41.55	0	0.00	41.00	13	7,308	0.18%
2023/03/08	3	40.80	0	0.00	41.45	3	7,399	0.04%
2023/03/07	0	40.90	8.9	40.97	41.10	-8.9	7,709	-0.12%
2023/03/06	0	40.30	2	40.50	40.55	-2	7,721	-0.03%
2023/03/03	0	40.00	1	40.50	40.10	-1	7,850	-0.01%
2023/03/02	1	40.10	2.7	40.15	40.20	-1.7	7,791	-0.02%
2023/03/01	1	39.70	4	39.79	39.70	-3	7,732	-0.04%
2023/02/24	3	39.65	1	39.05	39.15	2	7,673	0.03%
2023/02/23	4	39.59	5	39.55	39.55	-1	7,638	-0.01%
2023/02/22	2	38.98	0	0.00	38.90	2	7,635	0.03%
2023/02/21	2	39.78	1	39.65	39.60	1	7,611	0.01%
2023/02/20	1	40.35	5	40.34	40.40	-4	7,538	-0.05%
2023/02/17	5	40.06	2	39.95	39.80	3	7,470	0.04%
2023/02/16	4	40.00	11.9	40.06	40.10	-7.9	7,411	-0.11%
2023/02/15	4	39.05	7	39.48	39.60	-3	7,402	-0.04%
2023/02/14	12.3	39.56	11	39.44	39.20	1.3	7,415	0.02%
2023/02/13	11.1	39.74	32	39.62	39.85	-20.9	7,365	-0.28%
2023/02/10	12	38.70	6	38.27	38.00	6	7,052	0.09%
2023/02/09	12	38.84	36	38.43	38.55	-24	7,002	-0.34%
2023/02/08	8	38.77	14.9	38.76	38.85	-6.9	6,908	-0.10%
2023/02/07	4	37.61	0	0.00	38.50	4	6,809	0.06%
2023/02/06	24	37.47	7	37.23	37.45	17	6,746	0.25%
2023/02/03	25	38.63	34	38.38	38.20	-9	6,678	-0.13%
2023/02/02	50	39.22	40	39.04	38.40	10	6,569	0.15%
2023/02/01	21	37.60	5	37.92	38.20	16	6,158	0.26%
2023/01/31	4	36.61	4	36.78	36.80	0	5,866	0.00%
2023/01/30	1.1	36.20	0	0.00	36.50	1.1	5,826	0.02%
2023/01/17	0.3	34.97	0.2	35.10	35.00	0.1	5,750	0.00%
2023/01/16	0	35.00	2.5	35.32	35.00	-2.5	5,719	-0.04%
2023/01/13	0	36.25	12	36.53	35.80	-12	5,644	-0.21%
2023/01/12	13	36.16	3	36.25	36.80	10	5,549	0.18%
2023/01/11	19.7	37.45	18	36.52	36.15	1.7	5,374	0.03%
2023/01/10	27	37.87	24.6	37.99	39.00	2.4	4,943	0.05%
2023/01/09	0.2	37.16	12	36.75	36.70	-11.8	4,636	-0.25%
2023/01/06	17	37.54	11.5	36.91	36.90	5.5	4,523	0.12%
2023/01/05	35	37.82	29.7	37.79	37.85	5.3	4,255	0.12%
2023/01/04	9.1	36.24	22.5	36.52	38.15	-13.4	3,886	-0.35%
2023/01/03	23	34.95	14	35.35	34.70	9	3,545	0.25%
2022/12/29	0	0.00	1	33.70	33.70	-1	3,415	-0.03%
2022/12/28	1	33.35	1	34.05	33.35	0	3,426	0.00%
2022/12/27	1.2	34.52	2	34.50	34.60	-0.8	3,378	-0.02%
2022/12/26	1.3	33.71	1	34.00	33.95	0.3	3,333	0.01%
2022/12/23	3	34.20	3	34.05	33.85	0	3,324	0.00%
2022/12/22	5	34.51	3	34.60	34.65	2	3,365	0.06%
2022/12/21	0	33.40	0.8	33.40	34.55	-0.8	3,342	-0.02%
2022/12/20	11	34.46	11	34.30	33.75	0	3,242	0.00%
2022/12/19	12	33.73	10	33.05	32.90	2	3,099	0.06%
2022/12/16	1	34.00	4	34.11	33.75	-3	3,065	-0.10%
2022/12/14	1	32.80	3.1	33.43	33.45	-2.1	3,044	-0.07%
2022/12/13	1	33.00	3	33.17	32.80	-2	3,015	-0.07%
2022/12/12	0	0.00	4	32.33	32.55	-4	2,978	-0.13%
2022/12/09	1	31.80	1	32.00	31.80	0	2,973	0.00%
2022/12/08	2	31.45	0	0.00	31.80	2	2,969	0.07%
2022/12/07	3	31.70	1	31.75	31.45	2	2,955	0.07%
2022/12/06	6	32.83	3	33.13	32.35	3	2,913	0.10%
2022/12/05	4	32.93	0	0.00	33.00	4	2,877	0.14%
2022/12/02	0	0.00	0.1	32.65	32.65	-0.1	2,848	0.00%
2022/12/01	0	0.00	2	32.90	32.65	-2	2,817	-0.07%
2022/11/30	14	32.78	3	32.65	32.75	11	2,764	0.40%
2022/11/29	18	35.14	14	35.21	33.85	4	2,614	0.15%
2022/11/28	0	33.50	0	0.00	33.80	0	2,280	0.00%
2022/11/25	2	33.05	2	33.43	33.55	0	2,214	0.00%
2022/11/23	0.1	31.85	0	0.00	31.75	0.1	2,080	0.00%
2022/11/18	2	32.70	5	31.98	31.50	-3	2,139	-0.14%
2022/11/17	5	32.33	4.9	31.92	32.70	0.1	2,142	0.00%
2022/11/16	3	32.33	4	31.88	31.75	-1	2,118	-0.05%
2022/11/14	4	32.51	1	32.35	32.55	3	2,178	0.14%
2022/11/11	3	32.20	4	32.20	32.30	-1	2,325	-0.04%
2022/11/10	5.1	31.93	6.7	31.67	31.55	-1.6	2,427	-0.07%
2022/11/07	0	0.00	0	27.30	27.25	0	2,339	0.00%
2022/11/02	0	0.00	0	26.60	26.60	0	2,543	0.00%
2022/11/01	0	25.95	0	0.00	26.00	0	2,733	0.00%
2022/10/24	0	0.00	0	27.50	27.15	0	3,106	0.00%
2022/10/21	0	26.95	0	0.00	26.95	0	3,171	0.00%
2022/10/17	0.1	26.62	0	0.00	27.05	0.1	3,360	0.00%
2022/10/13	0.1	25.55	0	0.00	25.40	0.1	3,405	0.00%
2022/10/12	0.1	26.00	0	0.00	25.85	0.1	3,423	0.00%
2022/10/11	2	26.20	0	0.00	26.05	2	3,443	0.06%
2022/09/26	1	27.00	0	0.00	26.20	1	3,488	0.03%
2022/09/23	0	0.00	1	28.65	28.00	-1	3,518	-0.03%
2022/09/21	1	29.15	0	0.00	29.15	1	3,516	0.03%
2022/09/19	11.3	30.40	13	29.98	30.30	-1.8	3,437	-0.05%
2022/09/16	5	30.36	3	30.48	30.55	2	3,389	0.06%
2022/09/15	15	30.55	13	30.29	30.25	2	3,375	0.06%
2022/09/14	2	30.10	3	30.40	30.60	-1	3,346	-0.03%
2022/09/13	3	30.43	1	30.70	30.25	2	3,330	0.06%
2022/09/12	0	0.00	9	29.55	30.05	-9	3,279	-0.27%
2022/09/08	0	0.00	6	28.37	28.65	-6	3,216	-0.19%
2022/09/06	3	27.90	0	0.00	27.70	3	3,233	0.09%
2022/08/29	2	27.25	0	0.00	27.25	2	3,425	0.06%
2022/08/25	2	28.10	0	0.00	28.55	2	3,386	0.06%
2022/08/24	1	28.45	3	28.43	28.45	-2	3,377	-0.06%
2022/08/22	8	28.94	3	29.07	28.80	5	3,353	0.15%
2022/08/19	1	29.45	8	29.59	29.60	-7	3,326	-0.21%
2022/08/18	0	0.00	3	29.35	29.10	-3	3,278	-0.09%
2022/08/16	0	0.00	1	28.90	28.90	-1	3,224	-0.03%
2022/08/12	1	29.00	1	29.10	29.05	0	3,161	0.00%
2022/08/11	0	0.00	3	28.97	29.15	-3	3,145	-0.10%
2022/08/10	2	28.88	1	28.95	28.95	1	3,098	0.03%
2022/08/09	13	28.79	0	0.00	28.60	13	3,034	0.43%
2022/08/08	3	32.05	7.1	31.80	31.55	-4.1	2,837	-0.14%
2022/08/05	4	31.14	1	31.10	31.15	3	2,609	0.11%
2022/08/04	1	31.05	1	31.20	31.35	0	2,596	0.00%
2022/08/03	1	31.30	1	31.25	30.70	0	2,596	0.00%
2022/08/02	2	31.13	8	30.93	31.05	-6	2,562	-0.23%
2022/08/01	6	31.03	5.7	30.95	30.90	0.3	2,503	0.01%
2022/07/29	5	30.77	12.1	31.08	31.05	-7.1	2,557	-0.28%
2022/07/28	16.2	31.27	5.3	31.66	30.80	10.8	2,583	0.42%
2022/07/27	4	30.89	12	31.40	31.55	-8	2,420	-0.33%
2022/07/26	7	29.93	16	29.75	29.95	-9	2,296	-0.39%
2022/07/25	2	30.05	4	29.95	30.00	-2	2,285	-0.09%
2022/07/22	0	0.00	1	29.30	29.35	-1	2,260	-0.04%
2022/07/21	0	0.00	2	29.00	29.40	-2	2,289	-0.09%
2022/07/19	2	28.75	3	28.92	28.80	-1	2,283	-0.04%
2022/07/18	4	28.60	3	28.38	28.50	1	2,348	0.04%
2022/07/15	0	0.00	2	27.53	27.45	-2	2,359	-0.08%
2022/07/12	2	26.95	2	25.80	25.65	0	2,240	0.00%
2022/07/08	1	26.50	1	26.15	26.20	0	2,181	0.00%
2022/07/07	1	25.30	1	24.65	25.25	0	2,166	0.00%
2022/07/06	0	0.00	2	23.80	23.30	-2	2,151	-0.09%
2022/07/05	0	0.00	1	23.05	23.70	-1	2,173	-0.05%
2022/07/04	0	24.50	0	0.00	23.75	0	2,140	0.00%
2022/07/01	0.1	24.80	1	25.45	24.00	-0.9	2,161	-0.04%
2022/06/28	1	27.65	0	0.00	27.75	1	2,119	0.05%
2022/06/24	0	28.00	0	0.00	27.85	0	2,138	0.00%
2022/06/21	0	27.20	1	27.55	27.55	-1	2,197	-0.05%
2022/06/17	2	26.90	0	0.00	27.65	2	2,183	0.09%
2022/06/13	0	27.20	0	0.00	27.00	0	2,219	0.00%
2022/06/10	0	28.40	0	0.00	28.25	0	2,239	0.00%
2022/06/09	4	28.79	2	28.65	28.80	2	2,242	0.09%
2022/06/08	4	29.33	4	29.35	29.40	0	2,176	0.00%
2022/06/07	0.1	27.92	0	0.00	27.75	0.1	2,069	0.00%
2022/06/02	0	27.85	0	0.00	27.65	0	2,115	0.00%
2022/05/31	0.2	27.70	0	0.00	27.65	0.2	2,190	0.01%
2022/05/27	0	27.10	0	0.00	27.00	0	2,214	0.00%
2022/05/26	0	27.05	0	0.00	26.85	0	2,224	0.00%
2022/05/25	0	27.05	0	0.00	27.10	0	2,248	0.00%
2022/05/24	0	27.10	0	0.00	26.65	0	2,302	0.00%
2022/05/23	1	27.10	0	27.30	27.10	1	2,370	0.04%
2022/05/20	0	27.50	0	27.50	27.35	0	2,421	0.00%
2022/05/19	0	26.40	0	26.40	26.65	0	2,432	0.00%
2022/05/18	0	26.90	0	26.90	26.85	0	2,496	0.00%
2022/05/17	1	26.65	0	26.60	26.80	1	2,583	0.04%
2022/05/16	0	26.33	0	26.30	26.20	0	2,621	0.00%
2022/05/13	0	25.90	0	25.90	25.90	0	2,675	0.00%
2022/05/12	0	25.91	0	25.90	25.35	0	2,734	0.00%
2022/05/11	0	26.83	0	26.50	26.50	0	2,736	0.00%
2022/05/10	0	28.50	0	28.50	28.50	0	2,712	0.00%
2022/05/09	10	29.35	10	28.70	28.60	0	2,767	0.00%
2022/05/06	2	30.30	3	30.43	30.40	-1	2,848	-0.04%
2022/05/05	6	31.09	8	30.45	30.40	-2	2,806	-0.07%
2022/05/04	0	29.40	0	29.40	29.75	0	2,735	0.00%
2022/05/03	1	29.30	4	29.44	29.25	-3	2,730	-0.11%
2022/04/29	0	28.69	10	28.90	28.50	-10	2,722	-0.37%
2022/04/28	0	28.37	0	0.00	28.30	0	2,793	0.00%
2022/04/27	14	27.91	0	28.10	27.90	14	2,779	0.50%
2022/04/26	0.1	29.45	0	29.70	29.10	0.1	2,755	0.00%
2022/04/25	2	29.72	3	29.28	29.00	-1	2,756	-0.04%
2022/04/22	0	30.50	4	30.45	31.10	-4	2,748	-0.15%
2022/04/21	31	30.06	71	30.02	30.30	-40	2,660	-1.50%
2022/04/20	1	28.35	5	28.72	28.60	-4	2,601	-0.15%
2022/04/19	3	28.35	1	28.70	28.40	2	2,674	0.07%
2022/04/15	1	28.85	0	0.00	28.85	1	2,795	0.04%
2022/04/14	1	30.15	1	29.85	29.80	0	2,877	0.00%
2022/04/11	4	28.99	2	29.83	28.50	2	3,066	0.07%
2022/04/08	7	31.01	7	30.39	30.35	0	3,096	0.00%
2022/04/07	1	30.85	0	0.00	30.80	1	3,211	0.03%
2022/04/01	1	30.60	0	0.00	30.55	1	3,704	0.03%
2022/03/31	0	30.45	3	30.50	30.30	-3	3,759	-0.08%
2022/03/29	0	30.05	2	30.15	30.00	-2	3,889	-0.05%
2022/03/28	0	29.90	0	0.00	29.80	0	3,961	0.00%
2022/03/25	9	30.34	51	30.47	30.55	-42	4,065	-1.03%
2022/03/24	0	29.60	0	0.00	29.75	0	4,146	0.00%
2022/03/23	0.3	29.90	0	0.00	29.65	0.3	4,743	0.01%
2022/03/21	0	0.00	1	29.50	29.25	-1	6,001	-0.02%
2022/03/18	4	29.01	0	0.00	29.15	4	6,652	0.06%
2022/03/17	0	0.00	8	29.13	29.25	-8	7,471	-0.11%
2022/03/16	3	29.00	1	28.60	28.80	2	7,739	0.03%
2022/03/11	0	30.20	0	0.00	30.05	0	7,878	0.00%
2022/03/07	2	30.35	0	0.00	30.30	2	8,158	0.02%
2022/03/04	3	31.60	0	0.00	31.55	3	8,787	0.03%
2022/03/03	0	0.00	7	32.36	32.00	-7	9,062	-0.08%
2022/03/01	2	32.30	2	32.57	32.55	0	9,222	0.00%
2022/02/25	19	32.04	1	32.15	31.95	18	9,310	0.19%
2022/02/24	32	32.53	0	0.00	32.00	32	9,520	0.34%
2022/02/23	0	0.00	1	33.45	33.55	-1	9,934	-0.01%
2022/02/22	24	33.07	0	0.00	33.00	24	9,963	0.24%
2022/02/21	19	33.75	0	0.00	33.70	19	10,033	0.19%
2022/02/18	0	0.00	1	33.35	34.20	-1	10,244	-0.01%
2022/02/17	10	33.50	2	34.50	33.70	8	10,601	0.08%
2022/02/15	9.2	33.36	17	33.43	33.20	-7.8	11,053	-0.07%
2022/02/14	0	0.00	1	32.55	32.75	-1	11,359	-0.01%
2022/02/11	0	0.00	2	32.95	32.95	-2	11,444	-0.02%
2022/02/09	2	32.60	0	0.00	32.70	2	11,849	0.02%
2022/02/08	11	32.07	22	32.32	32.50	-11	12,135	-0.09%
2022/02/07	1	31.15	2	30.30	31.10	-1	12,402	-0.01%
2022/01/26	1	29.35	2	29.50	29.35	-1	13,043	-0.01%
2022/01/25	3	29.38	1	29.80	29.15	2	13,813	0.01%
2022/01/24	2	29.95	1	29.25	30.15	1	14,080	0.01%
2022/01/21	6	30.42	0	0.00	29.80	6	14,235	0.04%
2022/01/19	2	31.40	0	0.00	31.45	2	15,078	0.01%
2022/01/18	6	31.59	0	0.00	31.50	6	15,224	0.04%
2022/01/14	4	31.15	0	0.00	31.10	4	15,287	0.03%
2022/01/12	2	31.55	0	0.00	31.70	2	15,217	0.01%
2022/01/11	3	32.68	2.2	32.62	32.15	0.8	15,146	0.01%
2022/01/10	2	33.58	1	33.40	33.85	1	15,075	0.01%
2022/01/07	1	32.85	13	33.13	32.95	-12	15,020	-0.08%
2022/01/06	3	33.60	2	33.30	33.10	1	14,936	0.01%
2022/01/05	8	35.31	4	34.50	34.20	4	14,838	0.03%
2022/01/04	11	34.81	8	34.90	34.80	3	14,758	0.02%
2021/12/30	1	35.10	21	35.34	35.05	-20	14,674	-0.14%
2021/12/29	15.1	35.94	26	35.96	35.85	-10.9	14,539	-0.07%
2021/12/28	32	34.85	18	34.88	34.80	14	14,164	0.10%
2021/12/27	0	0.00	3	34.40	34.30	-3	14,043	-0.02%
2021/12/24	2	34.23	8	34.14	34.05	-6	13,992	-0.04%
2021/12/23	21.5	34.53	4	34.53	34.35	17.5	13,924	0.13%
2021/12/22	6.1	34.59	14	34.79	34.45	-7.9	13,856	-0.06%
2021/12/21	15.1	34.44	18	34.84	34.60	-2.9	13,780	-0.02%
2021/12/20	27.1	35.14	12	35.19	34.85	15.1	13,655	0.11%
2021/12/17	17.3	36.16	25.4	35.87	34.80	-8.1	13,513	-0.06%
2021/12/16	23.3	36.56	11	36.69	36.40	12.3	12,900	0.10%
2021/12/15	55.4	37.04	47	37.05	37.15	8.4	12,473	0.07%
2021/12/14	16	35.88	23	35.97	35.55	-7	11,620	-0.06%
2021/12/13	33.1	35.31	38	35.88	36.95	-4.9	10,959	-0.04%
2021/12/10	14	33.52	1	33.75	34.35	13	10,117	0.13%
2021/12/09	0	0.00	3	33.03	33.00	-3	9,808	-0.03%
2021/12/08	1	32.65	0	0.00	32.40	1	9,717	0.01%
2021/12/07	1	32.30	1	32.45	32.70	0	9,647	0.00%
2021/12/06	1	31.95	0	32.10	31.90	1	9,585	0.01%
2021/12/03	0	0.00	1	32.40	32.30	-1	9,553	-0.01%
2021/12/02	2	33.05	5	32.23	32.00	-3	9,513	-0.03%
2021/12/01	2	33.25	14	33.02	33.00	-12	9,401	-0.13%
2021/11/30	89	34.68	41	34.53	33.85	48	9,268	0.52%
2021/11/29	4	32.96	12	32.43	33.90	-8	8,606	-0.09%
2021/11/26	6	31.94	3	31.88	31.70	3	8,314	0.04%
2021/11/25	9	32.87	2	33.08	32.50	7	8,207	0.09%
2021/11/24	4	32.44	6	32.28	32.50	-2	8,124	-0.02%
2021/11/23	3	33.72	20	33.27	32.90	-17	8,030	-0.21%
2021/11/22	16	34.06	18	34.01	34.50	-2	7,800	-0.03%
2021/11/19	9	32.62	6	32.69	32.70	3	7,347	0.04%
2021/11/18	5	32.60	8	32.23	32.00	-3	7,251	-0.04%
2021/11/17	14	33.17	9	33.08	32.95	5	7,145	0.07%
2021/11/16	22	33.72	23	33.73	33.25	-1	6,923	-0.01%
2021/11/15	27	32.99	26	32.88	33.60	1	6,507	0.02%
2021/11/12	15	33.14	12	32.42	32.00	3	6,142	0.05%
2021/11/11	6	33.40	8	33.24	33.65	-2	5,978	-0.03%
2021/11/10	3	32.35	13	32.50	32.15	-10	5,654	-0.18%
2021/11/09	5	31.49	15	31.67	32.00	-10	5,524	-0.18%
2021/11/08	11	32.41	3	32.40	31.85	8	5,313	0.15%
2021/11/05	13	31.92	5	32.03	31.70	8	5,067	0.16%
2021/11/04	16	33.25	53	33.23	33.40	-37	4,765	-0.78%
2021/11/03	67	33.94	25	33.78	34.00	42	4,395	0.96%
2021/11/02	32	33.36	28	33.84	32.45	4	3,723	0.11%
2021/11/01	2	30.75	8	31.38	31.80	-6	2,947	-0.20%
2021/10/29	8	30.84	9	30.86	31.20	-1	2,662	-0.04%
2021/10/28	55	30.85	50	30.56	30.65	5	2,475	0.20%
2021/10/27	28	29.72	43	28.91	30.10	-15	1,917	-0.78%
2021/10/26	9	26.83	4	26.81	27.40	5	1,606	0.31%
2021/10/25	2	26.90	0	0.00	26.65	2	1,444	0.14%
2021/10/08	0	0.00	1	24.45	24.50	-1	1,519	-0.07%
2021/10/06	0	0.00	1	22.75	22.45	-1	1,579	-0.06%
2021/10/04	1	22.70	0	0.00	22.65	1	1,662	0.06%
2021/09/16	1	23.55	0	0.00	23.35	1	1,921	0.05%
2021/09/15	0	0.00	1	23.90	23.60	-1	1,941	-0.05%
2021/09/08	10	23.50	0	0.00	23.40	10	2,125	0.47%
2021/09/03	0	0.00	1	25.25	25.25	-1	2,166	-0.05%
2021/09/01	1	26.15	4	25.45	26.20	-3	2,236	-0.13%
2021/08/26	2	25.80	0	0.00	25.50	2	2,373	0.08%
2021/08/25	0	0.00	2	26.10	26.10	-2	2,439	-0.08%
2021/08/23	0	0.00	3	25.35	25.65	-3	2,507	-0.12%
2021/08/18	1	24.95	1	24.15	25.00	0	2,640	0.00%
2021/08/16	20	24.55	0	0.00	24.45	20	2,662	0.75%
2021/08/13	1	25.20	0	0.00	25.20	1	2,678	0.04%
2021/08/10	4	26.88	3	27.27	26.70	1	2,809	0.04%
2021/08/09	0	0.00	1	26.60	26.10	-1	2,876	-0.03%
2021/08/05	2	26.90	0	0.00	26.65	2	3,094	0.06%
2021/08/03	0	0.00	2	27.10	27.10	-2	3,451	-0.06%
2021/07/30	5	27.40	5	28.20	27.25	0	3,589	0.00%
2021/07/29	6	27.42	4	27.60	27.60	2	3,681	0.05%
2021/07/27	1	28.35	0	0.00	28.35	1	3,878	0.03%
2021/07/22	1	28.50	0	0.00	28.40	1	4,455	0.02%
2021/07/20	0	0.00	1	28.25	28.20	-1	4,992	-0.02%
2021/07/16	1	28.85	6	28.90	28.85	-5	5,912	-0.08%
2021/07/14	0	0.00	12	28.18	28.55	-12	6,282	-0.19%
2021/07/13	6	28.52	0	0.00	28.40	6	6,402	0.09%
2021/07/12	0	0.00	2	27.70	29.00	-2	6,794	-0.03%
2021/07/08	1	28.35	15	28.25	28.10	-14	7,150	-0.20%
2021/07/07	4	28.40	3	28.33	28.10	1	7,468	0.01%
2021/07/06	2	28.78	0	0.00	28.65	2	7,592	0.03%
2021/07/05	5	29.53	5	29.21	29.55	0	7,844	0.00%
2021/07/01	4	28.88	1	28.70	28.60	3	8,446	0.04%
2021/06/30	3	29.43	0	0.00	29.35	3	8,485	0.04%
2021/06/29	7	30.36	5	30.01	29.70	2	8,611	0.02%
2021/06/23	8	30.50	8	30.59	30.30	0	8,897	0.00%
2021/06/22	1	29.15	0	0.00	29.25	1	8,927	0.01%
2021/06/21	2	29.30	10	29.25	29.05	-8	9,026	-0.09%
2021/06/18	5	30.35	2	30.33	30.20	3	9,240	0.03%
2021/06/17	0	0.00	3	30.40	30.40	-3	9,486	-0.03%
2021/06/11	1	29.85	2	29.95	29.85	-1	11,596	-0.01%
2021/06/10	4	30.66	0	0.00	30.30	4	11,688	0.03%
2021/06/09	0	0.00	2.3	30.36	30.20	-2.3	11,698	-0.02%
2021/06/08	3	30.25	0	0.00	30.00	3	11,730	0.03%
2021/06/04	1	30.05	1	29.90	29.90	0	11,870	0.00%
2021/06/03	0	0.00	2	30.90	30.85	-2	12,032	-0.02%
2021/06/02	1	30.40	5	31.35	30.35	-4	12,054	-0.03%
2021/06/01	3	30.97	0	0.00	30.90	3	12,057	0.02%
2021/05/31	6	31.19	5	31.00	31.15	1	12,112	0.01%
2021/05/27	0	0.00	1	30.20	29.75	-1	12,171	-0.01%
2021/05/26	2	29.85	0	0.00	29.65	2	12,161	0.02%
2021/05/21	4	27.95	6	28.12	28.15	-2	12,352	-0.02%
2021/05/20	2	28.20	2	28.05	27.55	0	12,445	0.00%
2021/05/18	1	27.65	0	0.00	27.65	1	12,706	0.01%
2021/05/14	2	28.00	0	0.00	27.25	2	12,678	0.02%
2021/05/13	6	27.39	40	26.67	27.40	-34	12,643	-0.27%
2021/05/12	5	27.99	5	28.95	27.25	0	12,565	0.00%
2021/05/11	7.3	30.41	11	30.28	30.25	-3.8	12,569	-0.03%
2021/05/10	2	34.35	26	33.85	33.60	-24	12,477	-0.19%
2021/05/07	1	33.75	11	33.38	34.90	-10	12,601	-0.08%
2021/05/06	48	33.06	37	32.83	32.50	11	12,671	0.09%
2021/05/05	5	34.49	13	34.47	34.30	-8	12,613	-0.06%
2021/05/04	3	34.18	13	34.22	34.15	-10	12,701	-0.08%
2021/05/03	16	36.91	18	36.28	35.85	-2	12,767	-0.02%
2021/04/29	9	39.12	14	39.28	38.40	-5	12,792	-0.04%
2021/04/28	10	40.64	15	40.93	40.25	-5	12,866	-0.04%
2021/04/27	16	40.84	15	40.74	40.85	1	13,042	0.01%
2021/04/26	32	40.85	12	40.15	40.25	20	13,061	0.15%
2021/04/23	15	39.71	32	39.87	39.70	-17	13,285	-0.13%
2021/04/22	77	40.46	65	40.64	40.10	12	13,773	0.09%
2021/04/21	26	39.97	36	39.97	39.85	-10	14,141	-0.07%
2021/04/20	1	39.40	9	39.75	39.60	-8	14,373	-0.06%
2021/04/19	10	38.90	8	39.13	38.75	2	15,418	0.01%
2021/04/16	57	40.05	40	40.21	39.55	17	15,814	0.11%
2021/04/15	7	39.96	6	39.33	39.95	1	16,479	0.01%
2021/04/14	4	38.48	4	38.26	38.15	0	16,602	0.00%
2021/04/13	13	39.57	7	39.50	38.30	6	16,968	0.04%
2021/04/12	5	39.01	9	38.68	38.40	-4	16,948	-0.02%
2021/04/09	15	38.39	20	38.82	39.25	-5	17,440	-0.03%
2021/04/08	68	39.53	69	40.20	40.30	-1	17,428	-0.01%
2021/04/07	7	38.11	5	37.83	38.25	2	17,461	0.01%
2021/04/06	16	37.09	58	37.32	37.45	-42	18,866	-0.22%
2021/04/01	41	37.73	27	37.19	37.10	14	19,334	0.07%
2021/03/31	12	37.82	12	38.10	37.85	0	19,722	0.00%
2021/03/30	1	36.85	4	37.31	37.60	-3	20,714	-0.01%
2021/03/29	26	37.12	13	36.84	37.50	13	21,509	0.06%
2021/03/26	2	36.58	21	36.06	36.40	-19	22,311	-0.09%
2021/03/25	24	35.81	20	36.18	35.65	4	23,830	0.02%
2021/03/24	42	35.70	38	35.91	35.80	4	25,025	0.02%
2021/03/23	26	37.36	67.3	36.73	36.15	-41.3	26,093	-0.16%
2021/03/22	51.3	38.01	54	38.16	37.80	-2.7	26,222	-0.01%
2021/03/19	94	40.24	79	40.50	39.60	15	26,119	0.06%
2021/03/18	220	39.62	97	39.34	40.25	123	25,229	0.49%	大買/鉅額交易
2021/03/17	30	36.38	31	36.39	36.60	-1	24,370	0.00%
2021/03/16	34	36.14	41	36.37	35.55	-7	24,299	-0.03%
2021/03/15	21	35.78	20	35.90	35.70	1	24,270	0.00%
2021/03/12	7	35.70	11	35.47	35.80	-4	24,381	-0.02%
2021/03/11	14	35.13	15	35.43	35.95	-1	24,502	0.00%
2021/03/10	20	34.00	43	34.26	34.30	-23	24,678	-0.09%
2021/03/09	26	33.87	13	33.38	33.10	13	24,846	0.05%
2021/03/08	21	35.75	23	36.21	34.95	-2	24,903	-0.01%
2021/03/05	8	35.41	4	36.15	35.15	4	24,949	0.02%
2021/03/04	24	36.65	15	36.88	36.05	9	24,957	0.04%
2021/03/03	3	35.60	0	0.00	37.15	3	24,939	0.01%
2021/03/02	6	36.71	1	37.30	36.05	5	24,992	0.02%
2021/02/26	28	36.66	34	36.64	37.00	-6	25,014	-0.02%
2021/02/25	3	37.12	6	36.90	36.65	-3	25,031	-0.01%
2021/02/24	2	37.88	5	37.33	37.10	-3	25,043	-0.01%
2021/02/23	4	38.40	3	38.05	37.80	1	25,055	0.00%
2021/02/22	9	37.94	8	37.72	37.75	1	24,986	0.00%
2021/02/19	44	37.99	30	38.29	38.25	14	24,870	0.06%
2021/02/18	6	37.81	8	37.70	38.20	-2	24,740	-0.01%
2021/02/17	5	36.59	2	35.95	36.45	3	24,585	0.01%
2021/02/05	13	35.38	12	35.78	35.60	1	24,497	0.00%
2021/02/04	0	0.00	3	35.62	35.55	-3	24,526	-0.01%
2021/02/03	11	36.05	13	36.37	36.00	-2	24,549	-0.01%
2021/02/02	4	36.09	4	36.04	35.70	0	24,531	0.00%
2021/02/01	25	34.68	26	34.95	35.45	-1	24,415	0.00%
2021/01/29	7	36.41	6	36.58	35.50	1	24,313	0.00%
2021/01/28	8	36.38	6	36.58	35.80	2	24,143	0.01%
2021/01/27	6	36.36	5	36.80	36.10	1	24,017	0.00%
2021/01/26	10	36.91	6	36.50	36.05	4	23,964	0.02%
2021/01/25	6	37.13	3	37.70	37.25	3	23,878	0.01%
2021/01/22	1	36.80	2	36.50	37.45	-1	23,720	0.00%
2021/01/21	11	37.57	26	36.90	36.75	-15	23,559	-0.06%
2021/01/20	6	37.05	34.1	36.74	36.50	-28.1	23,326	-0.12%
2021/01/19	18	38.73	189	39.11	38.15	-171	23,052	-0.74%	大賣/鉅額交易
2021/01/18	5	39.70	6.7	39.33	39.00	-1.7	22,831	-0.01%
2021/01/15	31	42.10	14	42.01	41.00	17	22,491	0.08%
2021/01/14	63	43.81	43	44.04	43.50	20	22,488	0.09%
2021/01/13	20	42.56	12	42.36	41.70	8	21,737	0.04%
2021/01/12	201.1	44.67	25	42.35	42.85	176.1	21,315	0.83%	大買/鉅額交易
2021/01/11	20	41.71	8	41.71	42.65	12	20,131	0.06%
2021/01/08	89	40.55	101	41.70	40.55	-12	19,633	-0.06%	大賣/
2021/01/07	26	39.76	13	39.51	39.80	13	18,574	0.07%
2021/01/06	23	38.67	18	38.94	38.55	5	18,306	0.03%
2021/01/05	2	39.53	4.2	39.86	40.35	-2.2	18,040	-0.01%
2021/01/04	56	39.95	52.1	40.16	40.75	3.9	17,867	0.02%
2020/12/31	4	38.39	66	38.15	38.15	-62	17,309	-0.36%
2020/12/30	16	39.10	28	38.54	38.35	-12	17,109	-0.07%
2020/12/29	75	37.92	60	38.34	38.25	15	16,723	0.09%
2020/12/28	23	36.49	82	36.00	36.00	-59	15,251	-0.39%
2020/12/25	35.1	37.03	49	36.64	36.65	-13.9	14,758	-0.09%
2020/12/24	69	36.26	58	35.97	36.25	11	14,288	0.08%
2020/12/23	89	34.65	92	35.02	36.05	-3	13,292	-0.02%
2020/12/22	131	34.35	61	34.46	32.80	70	12,574	0.56%	大買/
2020/12/21	96	33.83	80	33.76	33.55	16	11,724	0.14%
2020/12/18	56	32.38	64	32.86	33.25	-8	10,285	-0.08%
2020/12/17	54	28.37	69	28.64	30.25	-15	9,150	-0.16%
2020/12/16	5	27.18	83	27.14	27.50	-78	8,098	-0.96%
2020/12/15	32	25.95	11	26.59	25.00	21	7,823	0.27%
2020/12/14	8	26.08	0	0.00	26.25	8	7,915	0.10%
2020/12/11	47	26.30	0	0.00	25.85	47	7,962	0.59%
2020/12/10	23	26.97	42	26.91	26.75	-19	7,917	-0.24%
2020/12/09	16	26.85	10	26.80	26.85	6	8,019	0.07%
2020/12/08	30	26.57	3	26.85	26.90	27	8,289	0.33%
2020/12/07	2	26.10	19	26.69	26.10	-17	8,353	-0.20%
2020/12/04	6	27.23	13	27.43	27.05	-7	8,439	-0.08%
2020/12/03	1	26.00	13	26.91	27.00	-12	8,639	-0.14%
2020/12/02	10	26.41	71	26.13	26.10	-61	9,256	-0.66%
2020/12/01	1	25.10	5	25.50	25.75	-4	9,645	-0.04%
2020/11/30	22	25.26	0	0.00	25.25	22	10,792	0.20%
2020/11/27	1	24.80	3	25.10	25.25	-2	11,261	-0.02%
2020/11/26	5	25.34	18	25.36	24.90	-13	11,479	-0.11%
2020/11/25	0	0.00	0	25.00	24.80	0	11,619	0.00%
2020/11/24	7	24.86	0	0.00	24.65	7	11,937	0.06%
2020/11/23	41	25.14	1	25.20	25.15	40	12,474	0.32%
2020/11/20	2	24.68	10	24.66	24.80	-8	12,444	-0.06%
2020/11/19	3	24.30	1	24.20	24.15	2	12,460	0.02%
2020/11/18	3	24.15	0	0.00	24.15	3	12,477	0.02%
2020/11/17	4	24.08	3	24.00	23.95	1	12,564	0.01%
2020/11/16	2	24.00	2	24.00	24.20	0	12,779	0.00%
2020/11/13	0	0.00	2	24.25	24.15	-2	13,225	-0.02%
2020/11/12	17	24.21	17	24.43	23.80	0	13,343	0.00%
2020/11/11	8	23.93	2	24.10	24.10	6	13,334	0.04%
2020/11/10	2	23.63	1	23.80	23.65	1	13,338	0.01%
2020/11/09	0	0.00	1	24.05	23.60	-1	13,353	-0.01%
2020/11/06	0	0.00	1	23.20	23.20	-1	13,380	-0.01%
2020/11/04	1	23.50	0	0.00	23.35	1	13,422	0.01%
2020/11/03	1	23.00	1	23.40	23.25	0	13,424	0.00%
2020/11/02	11	22.75	10	22.98	22.70	1	13,424	0.01%
2020/10/30	34	22.95	90	22.82	22.55	-56	13,365	-0.42%
2020/10/29	16	23.00	17	23.14	23.20	-1	13,389	-0.01%
2020/10/28	13	23.55	17	23.75	23.55	-4	13,387	-0.03%
2020/10/27	16	23.63	13	23.86	23.45	3	13,326	0.02%
2020/10/26	15	23.97	15	23.65	23.65	0	13,214	0.00%
2020/10/23	30	24.10	66	24.19	24.00	-36	13,074	-0.28%
2020/10/22	80	25.01	37	24.44	24.25	43	12,983	0.33%
2020/10/21	5	25.70	18	25.94	26.55	-13	12,328	-0.11%
2020/10/20	2	24.15	2	24.20	24.15	0	11,968	0.00%
2020/10/16	0	0.00	1	24.00	23.80	-1	11,960	-0.01%
2020/10/15	1	24.30	4	24.55	24.30	-3	11,933	-0.03%
2020/10/14	4	24.45	4	24.51	24.40	0	11,897	0.00%
2020/10/13	20	23.83	5	23.83	23.95	15	11,794	0.13%
2020/10/12	23	25.55	8	25.44	25.35	15	11,516	0.13%
2020/10/08	0	0.00	7	25.30	25.30	-7	11,438	-0.06%
2020/10/07	8	25.44	7	25.50	25.50	1	11,380	0.01%
2020/10/06	36	25.16	4	25.20	25.15	32	11,320	0.28%
2020/10/05	7	24.26	1	24.50	24.50	6	11,213	0.05%
2020/09/30	0	0.00	1	24.45	24.75	-1	11,203	-0.01%
2020/09/29	4	24.28	1	24.30	23.80	3	11,248	0.03%
2020/09/28	0	0.00	12	24.37	24.50	-12	11,260	-0.11%
2020/09/25	2	24.33	3	23.83	23.55	-1	11,270	-0.01%
2020/09/24	5	24.56	5	24.70	24.40	0	11,254	0.00%
2020/09/23	4	25.25	8	25.36	25.10	-4	11,214	-0.04%
2020/09/22	7	25.04	0	0.00	24.70	7	11,382	0.06%
2020/09/21	5	25.50	6	25.28	25.30	-1	11,615	-0.01%
2020/09/18	13	25.93	2	25.83	25.80	11	11,586	0.09%
2020/09/17	6	25.64	2	25.85	26.20	4	11,488	0.03%
2020/09/16	1	25.05	4	25.20	25.05	-3	11,234	-0.03%
2020/09/15	3	24.85	4	24.60	24.60	-1	11,118	-0.01%
2020/09/14	26	24.28	8	24.71	24.80	18	11,016	0.16%
2020/09/11	8	25.28	5	25.21	25.00	3	10,845	0.03%
2020/09/10	32	27.08	28	26.98	26.75	4	10,497	0.04%
2020/09/09	23	26.68	13	26.18	26.85	10	10,275	0.10%
2020/09/08	43	26.93	115	26.70	26.80	-72	10,047	-0.72%	大賣/
2020/09/07	88	27.56	27	27.38	26.55	61	9,623	0.63%
2020/09/04	52	26.88	101	26.41	26.50	-49	8,815	-0.56%	大賣/
2020/09/03	156	26.49	82	26.37	27.05	74	8,244	0.90%	大買/
2020/09/02	45	24.63	30	24.30	24.90	15	7,000	0.21%
2020/09/01	37	22.63	39	22.82	22.65	-2	6,496	-0.03%
2020/08/31	28	22.34	20	22.28	22.45	8	6,234	0.13%
2020/08/28	7	21.42	19	21.38	21.90	-12	6,041	-0.20%
2020/08/27	15	21.60	34	21.42	21.90	-19	5,673	-0.33%
2020/08/26	0	0.00	2	19.93	19.95	-2	5,067	-0.04%
2020/08/25	5	20.36	10	20.45	20.20	-5	5,032	-0.10%
2020/08/24	7	19.81	8	19.96	19.85	-1	4,915	-0.02%
2020/08/20	7	19.51	3	19.17	18.85	4	4,963	0.08%
2020/08/19	20	20.13	24	20.75	20.90	-4	4,736	-0.08%
2020/08/18	0	0.00	4	19.46	19.80	-4	4,266	-0.09%
2020/08/17	0	0.00	3	18.95	18.80	-3	4,145	-0.07%
2020/08/14	0	0.00	9	18.69	18.75	-9	4,257	-0.21%
2020/08/13	1	18.10	0	0.00	18.10	1	4,284	0.02%
2020/08/12	3	18.42	2	18.85	18.70	1	4,213	0.02%
2020/08/11	1	18.00	0	0.00	18.00	1	4,143	0.02%
2020/08/10	0	0.00	1	18.15	17.95	-1	4,083	-0.02%
2020/08/07	0	0.00	2	18.15	17.90	-2	4,085	-0.05%
2020/08/04	4	18.01	4	17.95	18.00	0	4,081	0.00%
2020/08/03	14	17.46	12	17.48	17.80	2	4,062	0.05%
2020/07/31	1	17.10	5	17.15	17.00	-4	4,029	-0.10%
2020/07/30	5	17.10	0	0.00	17.00	5	4,092	0.12%
2020/07/29	6	16.82	5	16.74	16.75	1	4,108	0.02%
2020/07/27	1	17.15	1	17.15	17.00	0	4,220	0.00%
2020/07/22	1	17.90	0	0.00	18.05	1	4,288	0.02%
2020/07/20	1	17.45	0	0.00	17.45	1	4,313	0.02%
2020/07/17	1	17.20	2	17.45	17.30	-1	4,292	-0.02%
2020/07/15	1	17.70	1	17.95	17.65	0	4,287	0.00%
2020/07/14	1	18.10	3	18.15	17.70	-2	4,294	-0.05%
2020/07/10	0	0.00	12	17.89	17.60	-12	4,264	-0.28%
2020/07/09	2	18.50	1	18.50	18.45	1	4,237	0.02%
2020/07/08	11	18.77	0	0.00	18.70	11	4,216	0.26%
2020/07/07	2	18.30	2	18.33	18.05	0	4,145	0.00%
2020/07/06	6	18.99	1	18.90	18.80	5	4,142	0.12%
2020/07/03	2	19.28	5	18.74	19.20	-3	4,183	-0.07%
2020/07/01	16	18.97	17	19.01	18.65	-1	3,990	-0.03%
2020/06/30	8	18.24	4	18.58	18.60	4	3,672	0.11%
2020/06/29	3	16.72	2	16.65	16.95	1	3,300	0.03%
2020/06/18	0	0.00	1	16.45	16.50	-1	3,215	-0.03%
2020/06/15	6	16.19	14	15.98	15.85	-8	3,309	-0.24%
2020/06/12	8	16.31	0	0.00	16.25	8	3,320	0.24%
2020/06/11	7	17.29	5	16.73	16.70	2	3,389	0.06%
2020/06/10	1	17.35	1	17.45	17.45	0	3,377	0.00%
2020/06/09	0	0.00	1	16.80	16.70	-1	3,350	-0.03%
2020/06/08	1	17.35	0	0.00	17.05	1	3,396	0.03%
2020/06/04	12	17.03	0	0.00	17.00	12	3,470	0.35%
2020/06/02	0	0.00	1	16.55	16.70	-1	3,385	-0.03%
2020/06/01	0	0.00	1	16.50	16.55	-1	3,382	-0.03%
2020/05/27	2	16.60	0	0.00	16.75	2	3,387	0.06%
2020/05/26	1	16.00	0	0.00	15.95	1	3,206	0.03%
2020/05/25	1	16.25	0	0.00	16.05	1	3,187	0.03%
2020/05/22	1	16.55	2	16.08	16.05	-1	3,160	-0.03%
2020/05/21	2	16.43	1	15.95	16.65	1	3,123	0.03%
2020/05/19	0	0.00	1	14.70	14.70	-1	2,851	-0.04%
2020/05/15	0	0.00	4	14.90	14.85	-4	2,849	-0.14%
2020/05/13	1	15.55	0	0.00	15.55	1	2,913	0.03%
2020/05/08	3	15.90	2	16.00	15.80	1	2,869	0.03%
2020/05/06	1	15.75	1	15.50	15.70	0	2,807	0.00%
2020/05/05	3	15.57	1	15.75	15.45	2	2,781	0.07%
2020/05/04	1	15.50	0	0.00	15.45	1	2,765	0.04%
2020/04/30	1	15.70	0	0.00	15.80	1	2,776	0.04%
2020/04/29	2	15.75	0	0.00	15.85	2	2,673	0.07%
2020/04/28	0	0.00	1	14.20	14.45	-1	2,607	-0.04%
2020/04/24	0	0.00	7	14.30	14.15	-7	2,632	-0.27%
2020/04/23	26	13.55	19	13.70	13.65	7	2,656	0.26%
2020/04/17	0	0.00	1	14.40	13.70	-1	2,645	-0.04%
2020/04/15	2	14.00	0	0.00	14.10	2	2,565	0.08%
2020/04/14	1	14.25	0	0.00	14.10	1	2,568	0.04%
2020/04/10	0	0.00	2	13.90	14.00	-2	2,550	-0.08%
2020/04/09	0	0.00	36	14.19	13.85	-36	2,617	-1.38%
2020/04/08	32	13.81	10	14.30	14.30	22	2,552	0.86%
2020/04/07	10	12.60	0	0.00	13.00	10	2,466	0.41%
2020/03/23	0	0.00	2	11.30	11.70	-2	2,498	-0.08%
2020/03/20	12	12.20	12	12.03	12.00	0	2,506	0.00%
2020/03/17	0	0.00	1	11.15	11.15	-1	2,353	-0.04%
2020/03/16	0	0.00	1	12.05	11.15	-1	2,229	-0.04%
2020/03/12	1	13.80	0	0.00	13.65	1	2,133	0.05%
2020/03/11	5	15.35	20	15.30	15.15	-15	2,112	-0.71%
2020/03/05	1	16.70	6	17.11	16.70	-5	1,966	-0.25%
2020/03/03	5	16.75	1	16.60	16.70	4	1,944	0.21%
2020/02/21	0	0.00	4	16.65	16.60	-4	2,025	-0.20%
2020/02/18	2	16.85	0	0.00	16.70	2	2,026	0.10%
2020/02/17	0	0.00	1	16.60	16.55	-1	2,052	-0.05%
2020/02/14	5	17.10	0	0.00	16.95	5	2,048	0.24%
2020/02/13	1	16.80	0	0.00	16.90	1	1,994	0.05%
2020/02/07	2	16.25	0	0.00	16.25	2	2,085	0.10%
2020/02/06	0	0.00	1	16.75	16.75	-1	2,075	-0.05%
2020/02/05	1	16.35	0	0.00	16.20	1	2,033	0.05%
2020/02/04	1	16.60	2	16.45	16.40	-1	2,038	-0.05%
2020/02/03	1	15.85	1	15.80	15.80	0	2,016	0.00%
2020/01/30	1	17.65	42	17.60	17.60	-41	1,960	-2.09%
2020/01/20	8	19.77	1	19.60	19.55	7	1,935	0.36%
2020/01/17	1	20.05	1	19.30	19.70	0	1,923	0.00%
2020/01/16	1	19.25	0	0.00	19.10	1	1,832	0.05%
2020/01/15	2	19.15	0	0.00	19.15	2	1,936	0.10%
2020/01/13	1	19.10	0	0.00	19.10	1	1,921	0.05%
2020/01/09	5	19.10	0	0.00	19.10	5	1,935	0.26%
2020/01/06	0	0.00	1	20.00	19.60	-1	2,002	-0.05%
2020/01/03	1	20.70	1	20.85	20.25	0	2,010	0.00%
2020/01/02	5	20.35	0	0.00	20.45	5	1,951	0.26%
2019/12/31	0	0.00	1	20.30	20.20	-1	1,940	-0.05%
2019/12/20	0	0.00	1	20.10	20.00	-1	2,001	-0.05%
2019/12/18	25	20.56	8	20.40	20.45	17	2,031	0.84%
2019/12/16	0	0.00	2	19.80	19.80	-2	2,084	-0.10%
2019/12/13	0	0.00	1	19.50	19.45	-1	2,074	-0.05%
2019/12/11	0	0.00	4	19.65	19.55	-4	2,103	-0.19%
2019/12/06	0	0.00	1	19.75	19.45	-1	2,192	-0.05%
2019/12/03	2	19.10	0	0.00	19.05	2	2,790	0.07%
2019/11/26	17	20.28	2	20.60	20.10	15	2,957	0.51%
2019/11/20	0	0.00	3	19.30	19.30	-3	2,994	-0.10%
2019/11/14	1	19.35	0	0.00	19.10	1	3,300	0.03%
2019/11/08	1	20.75	0	0.00	20.90	1	3,779	0.03%
2019/11/06	7	20.87	5	21.04	20.90	2	4,211	0.05%
2019/11/05	1	20.30	0	0.00	20.30	1	4,253	0.02%
2019/11/04	1	20.25	0	0.00	20.25	1	4,369	0.02%
2019/10/31	0	0.00	11	20.50	20.45	-11	4,606	-0.24%
2019/10/23	2	21.55	20.1	21.55	21.30	-18.1	6,012	-0.30%
2019/10/22	0	0.00	5	20.65	20.60	-5	6,347	-0.08%
2019/10/17	0	0.00	1	20.75	21.00	-1	7,028	-0.01%
2019/10/16	1	21.10	0	0.00	20.80	1	7,262	0.01%
2019/10/14	0	0.00	2	19.90	19.85	-2	7,649	-0.03%
2019/10/09	0	0.00	10	19.70	19.75	-10	8,158	-0.12%
2019/10/08	0	0.00	30	20.05	20.00	-30	8,301	-0.36%
2019/10/03	0	0.00	1	20.45	20.55	-1	8,427	-0.01%
2019/10/02	0	0.00	2	20.60	20.70	-2	8,457	-0.02%
2019/10/01	0	0.00	1	20.70	20.70	-1	8,484	-0.01%
2019/09/27	15	20.90	0	0.00	21.00	15	8,526	0.18%
2019/09/26	0	0.00	5	21.75	21.55	-5	8,620	-0.06%
2019/09/23	3	21.58	3	21.58	21.60	0	8,992	0.00%
2019/09/20	31	21.34	0	0.00	21.45	31	9,075	0.34%
2019/09/19	21	20.46	46	21.00	20.60	-25	9,015	-0.28%
2019/09/18	10	21.30	1.3	21.33	21.25	8.7	9,003	0.10%
2019/09/17	0	0.00	3	21.55	21.30	-3	9,031	-0.03%
2019/09/16	0	0.00	1	21.45	21.40	-1	9,156	-0.01%
2019/09/12	10	21.80	0	0.00	21.70	10	9,259	0.11%
2019/09/11	1	21.45	5	21.45	21.70	-4	9,315	-0.04%
2019/09/10	26	21.74	2	21.75	21.45	24	9,316	0.26%
2019/09/09	7	21.61	35	21.53	21.40	-28	9,323	-0.30%
2019/09/06	62	22.07	64	22.25	21.90	-2	9,289	-0.02%
2019/09/05	5	23.70	5	24.43	23.90	0	9,024	0.00%
2019/09/03	10	23.71	1	23.60	23.40	9	9,117	0.10%
2019/09/02	4	23.28	4	23.20	23.35	0	9,293	0.00%
2019/08/29	10	23.11	4	22.90	23.10	6	9,461	0.06%
2019/08/27	2.3	22.87	0	0.00	22.80	2.3	9,820	0.02%
2019/08/26	1	22.70	9	22.47	22.35	-8	10,039	-0.08%
2019/08/23	2	23.20	0	0.00	23.05	2	10,056	0.02%
2019/08/22	6	23.57	0	0.00	23.45	6	10,082	0.06%
2019/08/21	2	23.48	10	23.40	23.30	-8	10,069	-0.08%
2019/08/20	42	23.71	1	23.50	23.30	41	10,023	0.41%
2019/08/19	0	0.00	9	23.70	23.60	-9	10,087	-0.09%
2019/08/16	4	23.86	7	23.84	23.90	-3	10,136	-0.03%
2019/08/15	4	23.49	2	23.60	23.55	2	10,122	0.02%
2019/08/14	0	0.00	4	24.85	24.10	-4	10,156	-0.04%
2019/08/13	7	24.58	8	24.59	24.55	-1	10,196	-0.01%
2019/08/12	13	25.29	11	25.30	25.20	2	10,248	0.02%
2019/08/08	2	24.15	5	24.15	24.20	-3	10,145	-0.03%
2019/08/07	7	23.89	2	23.58	23.40	5	10,179	0.05%
2019/08/06	6	22.23	18	23.31	23.80	-12	10,275	-0.12%
2019/08/05	19	23.89	39	24.00	23.40	-20	10,442	-0.19%
2019/08/02	1	24.20	3	24.15	24.20	-2	10,482	-0.02%
2019/08/01	1	24.80	0	0.00	24.75	1	10,520	0.01%
2019/07/31	9	24.93	15	24.64	25.15	-6	10,606	-0.06%
2019/07/30	18	24.80	7	25.03	24.50	11	10,724	0.10%
2019/07/29	6	25.24	2	25.45	25.45	4	10,701	0.04%
2019/07/26	5	25.05	20	24.95	25.00	-15	10,917	-0.14%
2019/07/25	22	25.35	43	25.42	24.85	-21	10,930	-0.19%
2019/07/24	48	25.22	3	25.08	25.20	45	10,584	0.43%
2019/07/23	21	24.66	18	24.46	25.30	3	10,457	0.03%
2019/07/22	3	23.60	25	23.28	23.55	-22	10,439	-0.21%
2019/07/19	10	23.23	6	23.37	23.20	4	10,781	0.04%
2019/07/18	30	23.82	112	24.18	23.20	-82	10,979	-0.75%	大賣/
2019/07/17	16	24.01	11	24.03	24.60	5	11,513	0.04%
2019/07/16	20	23.72	32	23.27	23.95	-12	11,728	-0.10%
2019/07/15	36	23.90	32	23.95	23.80	4	11,692	0.03%
2019/07/12	7	22.69	0	0.00	23.00	7	11,601	0.06%
2019/07/11	0	0.00	1	22.10	22.20	-1	11,660	-0.01%
2019/07/09	0	0.00	11	21.94	21.95	-11	12,431	-0.09%
2019/07/05	0	0.00	1	22.15	22.05	-1	13,022	-0.01%
2019/07/04	25	22.30	21.6	22.14	22.10	3.4	13,018	0.03%
2019/07/03	3	22.13	13	22.39	22.20	-10	12,998	-0.08%
2019/07/02	4	22.95	0	0.00	23.00	4	13,012	0.03%
2019/07/01	108	23.34	22	23.03	23.20	86	12,990	0.66%	大買/
2019/06/28	1	22.10	0	0.00	22.05	1	13,016	0.01%
2019/06/27	1	22.40	1	22.30	22.10	0	13,091	0.00%
2019/06/24	14	21.88	0	0.00	21.95	14	13,025	0.11%
2019/06/21	4	21.90	65	22.37	21.90	-61	12,986	-0.47%
2019/06/20	3	23.00	20	22.90	22.65	-17	12,853	-0.13%
2019/06/19	1	22.30	1	22.30	22.45	0	12,779	0.00%
2019/06/18	0	0.00	4	21.95	21.90	-4	12,754	-0.03%
2019/06/17	26	22.18	0	0.00	21.80	26	12,716	0.20%
2019/06/14	2	22.23	3	22.37	22.00	-1	12,645	-0.01%
2019/06/13	2	22.70	20	23.00	22.60	-18	12,537	-0.14%
2019/06/12	16	23.19	0	0.00	23.10	16	12,451	0.13%
2019/06/11	17	23.58	4	23.64	23.50	13	12,353	0.11%
2019/06/10	14	23.51	30	23.38	23.80	-16	12,185	-0.13%
2019/06/06	1	22.50	2	22.68	22.75	-1	11,932	-0.01%
2019/06/05	4	23.16	6	22.95	22.30	-2	11,846	-0.02%
2019/06/04	35	23.01	117	22.78	22.75	-82	11,667	-0.70%	大賣/
2019/06/03	11	22.21	0	0.00	22.40	11	11,335	0.10%
2019/05/31	54	22.20	8	22.23	22.00	46	11,230	0.41%
2019/05/30	0	0.00	16	21.69	21.30	-16	10,963	-0.15%
2019/05/29	11	21.55	1	21.60	21.45	10	10,887	0.09%
2019/05/27	0	0.00	13	21.21	21.00	-13	10,773	-0.12%
2019/05/24	9	21.44	0	0.00	20.90	9	10,761	0.08%
2019/05/23	1	20.70	15	20.80	20.70	-14	10,643	-0.13%
2019/05/22	62	21.80	2	22.58	21.70	60	10,501	0.57%
2019/05/21	43	22.29	5	22.14	22.40	38	10,428	0.36%
2019/05/20	5	21.34	14	21.16	22.05	-9	10,295	-0.09%
2019/05/17	18	22.48	2	22.20	21.90	16	10,078	0.16%
2019/05/16	15	23.12	18	23.30	23.05	-3	9,818	-0.03%
2019/05/15	9	22.74	5	22.85	22.70	4	9,560	0.04%
2019/05/14	13	21.93	8	21.86	22.45	5	9,414	0.05%
2019/05/13	11	21.36	32	21.16	21.25	-21	9,224	-0.23%
2019/05/10	22	23.55	9	22.89	22.55	13	8,939	0.15%
2019/05/09	1	23.10	45	22.98	23.00	-44	8,785	-0.50%
2019/05/08	0	0.00	15	23.68	23.80	-15	8,596	-0.17%
2019/05/07	50	24.55	16	24.09	23.60	34	8,399	0.40%
2019/05/06	5	24.00	1	23.30	24.05	4	8,129	0.05%
2019/05/03	28	23.84	30	24.05	23.95	-2	7,886	-0.03%
2019/05/02	19	22.57	37	22.37	22.50	-18	7,352	-0.24%
2019/04/30	64	23.01	1	22.90	23.05	63	7,161	0.88%
2019/04/29	24	22.58	13	21.97	22.60	11	7,013	0.16%
2019/04/26	97	24.38	50	24.53	23.30	47	6,700	0.70%
2019/04/25	50	25.67	80	25.68	25.85	-30	6,242	-0.48%
2019/04/24	57	25.23	41	25.28	25.30	16	5,811	0.28%
2019/04/23	88	25.19	98	25.19	25.90	-10	5,533	-0.18%
2019/04/22	38	24.75	26	24.74	24.75	12	4,816	0.25%
2019/04/19	13	22.66	34	22.64	22.50	-21	4,435	-0.47%
2019/04/18	32	22.68	22	22.52	22.65	10	4,305	0.23%
2019/04/17	30	21.87	28	21.92	22.00	2	3,889	0.05%
2019/04/16	39	22.29	63	21.81	21.60	-24	3,652	-0.66%
2019/04/15	20	21.59	8	21.58	22.10	12	3,007	0.40%
2019/04/12	33	19.52	11	19.95	20.10	22	2,737	0.80%
2019/04/11	373	18.79	362	19.10	18.85	11	2,404	0.46%	大買/大賣/
2019/04/09	2	17.18	2	17.20	17.00	0	1,978	0.00%
2019/04/08	0	0.00	9	17.76	17.40	-9	1,925	-0.47%
2019/04/02	10	17.48	26	17.46	17.35	-16	1,646	-0.97%
2019/04/01	0	0.00	2	15.60	16.05	-2	1,341	-0.15%
2019/03/29	0	0.00	2	15.13	15.40	-2	1,216	-0.16%
2019/03/27	2	14.80	8	14.10	14.55	-6	1,081	-0.55%
2019/03/25	0	0.00	3	14.00	14.20	-3	1,040	-0.29%
2019/03/22	3	14.65	1	14.55	14.70	2	1,028	0.19%
2019/03/21	8	14.55	0	0.00	14.50	8	973	0.82%
2019/03/12	0	0.00	3	14.25	14.00	-3	896	-0.33%
2019/03/11	3	14.05	3	14.00	14.10	0	893	0.00%
2019/03/05	1	13.80	9	14.00	13.95	-8	894	-0.89%
2019/03/04	1	14.00	0	0.00	13.95	1	887	0.11%
2019/02/26	1	14.50	0	0.00	14.15	1	878	0.11%
2019/02/25	0	0.00	1	14.65	14.55	-1	863	-0.12%
2019/02/22	4	14.51	5	14.40	14.50	-1	822	-0.12%
2019/01/22	1	13.70	0	0.00	13.70	1	703	0.14%
2019/01/18	5	14.10	10	14.15	14.10	-5	682	-0.73%
2019/01/17	1	14.00	0	0.00	14.00	1	682	0.15%
2019/01/15	15	14.55	15	14.55	14.55	0	623	0.00%
2019/01/14	0	0.00	1	14.80	14.50	-1	596	-0.17%
2019/01/11	0	0.00	5	14.20	14.20	-5	523	-0.95%
2018/12/28	0	0.00	2	12.50	12.55	-2	361	-0.55%
2018/11/30	1	12.40	0	0.00	12.30	1	330	0.30%
2018/08/31	0	0.00	40	12.00	12.00	-40	487	-8.20%
2018/08/30	40	12.18	0	0.00	12.05	40	487	8.21%
2018/08/17	1	12.25	0	0.00	12.15	1	513	0.19%
2018/07/25	1	13.05	0	0.00	13.20	1	447	0.22%
2018/07/12	0	0.00	2	13.60	13.60	-2	417	-0.48%
2018/07/06	0	0.00	2	13.40	13.50	-2	422	-0.47%
2018/07/04	0	0.00	2	13.70	13.65	-2	423	-0.47%
2018/06/29	0	0.00	4	14.10	14.10	-4	417	-0.96%
2018/06/20	0	0.00	50	13.84	13.85	-50	416	-12.02%
2018/06/19	50	14.10	0	0.00	13.95	50	414	12.05%
2018/06/05	0	0.00	6	14.15	14.30	-6	517	-1.16%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/05/31	1	13.85	0	0.00	13.80	1	467	0.21%
2018/05/28	0	0.00	5	13.70	13.80	-5	482	-1.04%
2018/05/25	0	0.00	6	13.30	13.40	-6	475	-1.26%
2018/05/22	10	13.25	0	0.00	13.20	10	486	2.06%
2018/05/18	0	0.00	20	13.25	13.25	-20	489	-4.08%
2018/05/17	20	13.31	0	0.00	13.35	20	494	4.04%
2018/05/14	5	13.30	0	0.00	13.25	5	517	0.97%
2018/04/12	1	13.85	0	0.00	13.75	1	780	0.13%
2018/04/09	10	13.90	0	0.00	13.75	10	921	1.09%
2018/03/29	0	0.00	1	14.10	14.10	-1	928	-0.11%
2018/03/28	1	14.10	0	0.00	14.05	1	935	0.11%
2018/03/27	0	0.00	1	14.35	14.30	-1	930	-0.11%
2018/03/23	0	0.00	6	14.29	14.55	-6	935	-0.64%
2018/03/22	11	14.68	1	14.70	14.50	10	942	1.06%
2018/03/19	1	14.70	30	14.86	14.70	-29	1,004	-2.89%
2018/03/15	0	0.00	5	15.10	15.05	-5	991	-0.50%
2018/03/14	0	0.00	5	15.30	15.15	-5	991	-0.50%
2018/03/13	0	0.00	3	15.35	15.40	-3	991	-0.30%
2018/03/12	0	0.00	10	15.15	15.55	-10	995	-1.00%
2018/03/09	0	0.00	1	15.20	15.15	-1	906	-0.11%
2018/03/08	30	14.95	0	0.00	14.85	30	959	3.13%
2018/03/02	0	0.00	2	14.98	14.95	-2	1,008	-0.20%
2018/03/01	3	15.33	0	0.00	15.15	3	1,011	0.30%
2018/02/23	0	0.00	4	15.00	15.00	-4	1,015	-0.39%
2018/02/21	0	0.00	1	15.10	14.85	-1	1,013	-0.10%
2018/02/09	5	14.15	0	0.00	14.35	5	1,005	0.50%
2018/02/05	1	14.80	1	15.10	15.40	0	984	0.00%
2018/02/01	0	0.00	1	15.55	15.30	-1	979	-0.10%
2018/01/31	1	15.05	0	0.00	15.45	1	958	0.10%
2018/01/30	0	0.00	3	14.90	14.85	-3	938	-0.32%
2018/01/29	0	0.00	2	14.75	14.75	-2	936	-0.21%
2018/01/25	1	15.30	0	0.00	15.20	1	918	0.11%
2018/01/23	5	15.55	0	0.00	15.35	5	910	0.55%
2018/01/22	14	15.71	2	15.35	15.75	12	906	1.32%
2018/01/18	0	0.00	10	15.85	15.75	-10	886	-1.13%
2018/01/16	2	15.40	0	0.00	15.30	2	826	0.24%
2018/01/10	3	15.72	0	0.00	15.55	3	801	0.37%
2018/01/08	1	16.05	1	16.55	16.00	0	829	0.00%
2018/01/05	0	0.00	5	15.99	16.10	-5	782	-0.64%
2018/01/04	2	16.30	1	15.90	16.25	1	759	0.13%