合勤控 (3704)-元大-鹿港券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3	41.07	40.95	-3	4,057	-0.07%
2024/04/25	3	41.15	3	41.35	40.85	0	4,048	0.00%
2024/04/24	1	42.00	1	42.10	42.15	0	4,034	0.00%
2024/04/23	0	0.00	4	41.70	41.70	-4	4,040	-0.10%
2024/04/22	8	41.89	1	41.25	41.05	7	4,046	0.17%
2024/04/19	2	41.15	1	42.14	41.60	1	4,028	0.02%
2024/04/18	8	42.40	0.5	42.80	42.30	7.5	4,017	0.19%
2024/04/17	1	43.35	4.4	43.08	43.25	-3.4	3,999	-0.09%
2024/04/16	2	44.25	6	43.67	43.30	-4	3,978	-0.10%
2024/04/15	2	45.53	2	45.90	45.00	0	3,975	0.00%
2024/04/12	1	46.05	1	45.80	46.05	0	3,967	0.00%
2024/04/11	1.2	45.88	6	46.05	45.80	-4.8	3,955	-0.12%
2024/04/10	0	0.00	5.2	47.16	46.60	-5.2	3,956	-0.13%
2024/04/09	1.1	47.21	2	47.20	47.15	-0.9	3,942	-0.02%
2024/04/08	7.1	47.71	0	0.00	47.60	7.1	3,932	0.18%
2024/04/03	2	46.45	3.1	46.84	47.60	-1.1	3,890	-0.03%
2024/04/02	0.1	46.90	1	46.75	46.70	-0.9	3,867	-0.02%
2024/04/01	10	47.45	1	47.30	47.00	9	3,867	0.23%
2024/03/29	3	46.88	10	46.65	46.65	-7	3,756	-0.19%
2024/03/28	4	49.51	1	49.80	48.00	3	3,645	0.08%
2024/03/27	5	49.35	7.1	48.32	49.35	-2.1	3,444	-0.06%
2024/03/26	9.2	46.43	1	46.10	46.05	8.2	3,353	0.24%
2024/03/25	9	48.17	0	0.00	47.60	9	3,316	0.27%
2024/03/22	15	50.65	7	51.01	49.70	8	3,287	0.24%
2024/03/21	17	50.88	30	50.79	50.10	-13	3,078	-0.42%
2024/03/20	0	0.00	5	48.43	48.05	-5	2,792	-0.18%
2024/03/19	1	47.40	1	48.45	47.45	0	2,750	0.00%
2024/03/18	0	0.00	0.3	46.19	47.65	-0.3	2,876	-0.01%
2024/03/15	3	47.23	2	47.90	47.30	1	2,880	0.03%
2024/03/14	13	48.57	3.3	48.74	47.70	9.7	2,908	0.33%
2024/03/13	1	46.55	10	47.10	48.00	-9	2,830	-0.32%
2024/03/12	0	0.00	2.2	46.50	46.70	-2.2	2,769	-0.08%
2024/03/11	1	44.50	0	0.00	44.90	1	2,767	0.04%
2024/03/08	4	44.55	9	44.67	44.45	-5	2,836	-0.18%
2024/03/07	3	45.07	2	45.00	44.80	1	2,953	0.03%
2024/03/06	1	45.90	3	45.90	45.45	-2	3,252	-0.06%
2024/03/05	5	46.12	0	0.00	46.30	5	3,515	0.14%
2024/03/04	5	46.24	0	0.00	46.40	5	3,660	0.14%
2024/03/01	0	0.00	2	45.10	45.60	-2	3,674	-0.05%
2024/02/29	2.2	45.08	15	45.00	45.00	-12.8	3,766	-0.34%
2024/02/27	4.2	45.15	2	46.43	45.10	2.2	3,904	0.06%
2024/02/26	0	0.00	5	46.35	46.25	-5	3,920	-0.13%
2024/02/23	0.1	46.40	3	46.40	46.05	-2.9	3,947	-0.07%
2024/02/22	2	46.78	4	46.70	46.55	-2	3,967	-0.05%
2024/02/21	11	47.26	1	46.50	46.50	10	4,000	0.25%
2024/02/20	6.2	46.75	0	0.00	46.10	6.2	3,986	0.16%
2024/02/19	10	46.33	3	46.68	47.00	7	3,987	0.18%
2024/02/16	3	43.88	14	44.35	44.70	-11	3,988	-0.28%
2024/02/15	1	46.35	1	46.25	46.30	0	3,936	0.00%
2024/02/02	0	0.00	1	47.05	46.65	-1	4,004	-0.02%
2024/02/01	0	0.00	2	46.95	47.10	-2	4,120	-0.05%
2024/01/31	2	48.03	0	0.00	47.75	2	4,120	0.05%
2024/01/30	3	48.83	0	0.00	48.50	3	4,274	0.07%
2024/01/29	0	0.00	2	48.00	48.90	-2	4,398	-0.05%
2024/01/26	1	48.00	0	0.00	48.00	1	4,515	0.02%
2024/01/25	1	48.80	3	49.28	48.65	-2	4,780	-0.04%
2024/01/23	0	0.00	1	50.10	49.95	-1	5,438	-0.02%
2024/01/22	3	49.45	0	0.00	49.40	3	5,630	0.05%
2024/01/19	1	48.35	3	48.62	48.75	-2	5,996	-0.03%
2024/01/18	3	48.27	0.1	48.20	48.10	2.9	6,275	0.05%
2024/01/17	2	48.63	0	0.00	48.75	2	6,878	0.03%
2024/01/15	0	0.00	1	49.05	49.00	-1	7,196	-0.01%
2024/01/12	0	0.00	2	48.55	48.00	-2	7,356	-0.03%
2024/01/11	0	0.00	2	48.40	48.90	-2	7,666	-0.03%
2024/01/10	6.1	47.81	3	48.40	47.80	3.1	7,894	0.04%
2024/01/09	8	48.86	2	48.75	48.25	6	8,045	0.07%
2024/01/08	2	49.05	0	0.00	49.00	2	8,052	0.02%
2024/01/05	1	49.35	4	49.48	49.30	-3	8,073	-0.04%
2024/01/04	1	49.30	0	0.00	49.15	1	8,104	0.01%
2024/01/03	2	49.58	2	50.00	49.80	0	8,103	0.00%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/29	9	50.80	1	50.40	50.80	8	8,197	0.10%
2023/12/28	1	50.70	5	50.60	50.50	-4	8,219	-0.05%
2023/12/27	4	51.00	1	51.00	50.70	3	8,249	0.04%
2023/12/25	7	50.59	0	0.00	50.30	7	8,371	0.08%
2023/12/22	2	50.65	2	50.60	50.50	0	8,438	0.00%
2023/12/21	2	50.65	3	51.10	50.50	-1	8,439	-0.01%
2023/12/20	4	51.63	4	52.48	52.00	0	8,398	0.00%
2023/12/19	5	51.02	0	0.00	50.90	5	8,363	0.06%
2023/12/18	2	54.40	5	53.72	52.70	-3	8,309	-0.04%
2023/12/15	14	54.09	7	53.87	53.10	7	8,299	0.08%
2023/12/14	27	54.74	23	54.44	54.50	4	8,327	0.05%
2023/12/13	25	54.32	31	54.67	54.50	-6	8,395	-0.07%
2023/12/12	1	53.80	1	53.60	52.70	0	8,449	0.00%
2023/12/11	30	53.50	27	53.66	53.50	3	8,671	0.03%
2023/12/08	9	52.70	7	52.01	51.80	2	8,948	0.02%
2023/12/07	21	52.80	21	52.24	51.90	0	9,357	0.00%
2023/12/06	23	53.94	22	52.85	52.80	1	9,495	0.01%
2023/12/05	22	54.07	26	53.31	53.50	-4	9,723	-0.04%
2023/12/04	10	54.50	19	54.37	54.00	-9	10,200	-0.09%
2023/12/01	25	54.71	16	55.10	53.90	9	10,257	0.09%
2023/11/30	5	54.08	5	54.84	56.00	0	10,021	0.00%
2023/11/29	1	53.00	4.1	53.69	54.10	-3.1	9,771	-0.03%
2023/11/27	3	52.03	2	52.40	51.60	1	9,608	0.01%
2023/11/24	1	52.50	4.1	51.74	52.40	-3.1	9,529	-0.03%
2023/11/21	3.1	51.04	4	50.68	50.50	-0.9	9,434	-0.01%
2023/11/20	2	50.45	3	50.77	50.90	-1	9,467	-0.01%
2023/11/17	0	0.00	1	49.90	49.95	-1	9,524	-0.01%
2023/11/16	2	49.55	1	49.25	49.55	1	9,555	0.01%
2023/11/15	4	50.49	5	50.40	49.75	-1	9,636	-0.01%
2023/11/14	3	49.95	2	50.60	50.40	1	9,847	0.01%
2023/11/13	2	49.20	2	49.70	49.05	0	9,868	0.00%
2023/11/10	3	49.47	2	49.50	49.00	1	9,861	0.01%
2023/11/09	2	50.55	0	0.00	49.65	2	9,814	0.02%
2023/11/08	0.1	51.90	3	51.80	51.90	-2.9	9,719	-0.03%
2023/11/07	5	52.14	2	52.80	51.80	3	9,737	0.03%
2023/11/06	14	54.47	12.1	54.54	53.50	1.9	9,628	0.02%
2023/11/03	8.6	54.44	10	54.00	54.20	-1.4	9,586	-0.02%
2023/11/02	4	55.18	12	55.20	54.50	-8	9,547	-0.08%
2023/11/01	12	54.08	4	54.78	53.60	8	9,320	0.09%
2023/10/31	12	55.38	31.1	55.10	54.60	-19.1	9,116	-0.21%
2023/10/30	2	54.50	4	55.00	54.50	-2	8,906	-0.02%
2023/10/27	7	54.40	7	54.57	54.20	0	8,926	0.00%
2023/10/26	4	52.88	1	53.70	53.20	3	8,793	0.03%
2023/10/25	16	54.68	20.6	54.61	53.80	-4.6	8,600	-0.05%
2023/10/24	20	52.18	16.5	52.06	52.30	3.5	8,070	0.04%
2023/10/23	6	50.36	3	50.70	49.70	3	7,970	0.04%
2023/10/20	4	50.73	7.1	51.08	51.10	-3.1	7,969	-0.04%
2023/10/19	15	51.60	44	50.73	51.70	-29	7,973	-0.36%
2023/10/18	15	48.78	7.1	48.94	49.15	7.9	7,759	0.10%
2023/10/17	9	48.59	9	48.94	47.80	0	7,642	0.00%
2023/10/16	5	46.35	6	46.12	46.35	-1	7,756	-0.01%
2023/10/13	6	47.18	3	47.55	46.90	3	8,279	0.04%
2023/10/12	8	47.95	10	47.72	47.70	-2	8,758	-0.02%
2023/10/11	2	49.65	2	48.68	48.00	0	9,279	0.00%
2023/10/06	5	49.38	3	49.20	49.10	2	9,802	0.02%
2023/10/05	1	48.50	3	50.33	50.10	-2	10,094	-0.02%
2023/10/04	4	48.43	3	48.40	48.30	1	10,295	0.01%
2023/10/03	10	49.80	0	0.00	49.00	10	10,417	0.10%
2023/10/02	8	50.33	2	50.40	50.50	6	10,622	0.06%
2023/09/28	1	49.95	0.1	50.10	50.00	0.9	10,858	0.01%
2023/09/27	2	48.63	0	0.00	48.40	2	11,149	0.02%
2023/09/26	2.2	50.40	2	51.00	50.10	0.2	11,794	0.00%
2023/09/25	18	51.29	0	0.00	50.70	18	12,374	0.15%
2023/09/22	1	50.10	3	50.07	50.40	-2	13,059	-0.02%
2023/09/21	4	49.06	3	50.00	49.20	1	13,266	0.01%
2023/09/20	0	0.00	2	50.65	50.20	-2	13,266	-0.02%
2023/09/19	1	51.60	8	51.75	51.00	-7	13,223	-0.05%
2023/09/18	25	51.95	25.2	51.59	51.70	-0.2	13,148	0.00%
2023/09/15	35.3	52.88	31.2	52.52	52.80	4.1	12,973	0.03%
2023/09/14	4.1	55.09	10.1	54.51	54.50	-6	12,763	-0.05%
2023/09/13	36	54.09	73	54.41	54.50	-37	12,510	-0.30%
2023/09/12	68	55.00	44	54.90	55.50	24	12,206	0.20%
2023/09/11	4.1	51.73	4	52.38	51.80	0.1	11,812	0.00%
2023/09/08	11	52.05	16	52.14	52.20	-5	11,697	-0.04%
2023/09/07	43.4	51.76	26	52.12	52.00	17.4	11,481	0.15%
2023/09/06	7	50.10	6	50.27	50.30	1	10,955	0.01%
2023/09/05	2	48.43	1.1	48.58	48.15	0.9	10,788	0.01%
2023/09/04	5	46.64	0	0.00	46.55	5	10,760	0.05%
2023/08/31	1	47.10	3	47.13	47.40	-2	10,798	-0.02%
2023/08/29	1	46.50	0	0.00	46.65	1	10,861	0.01%
2023/08/28	1	46.30	0	0.00	45.85	1	10,939	0.01%
2023/08/25	1	47.30	3	47.18	47.05	-2	11,119	-0.02%
2023/08/24	6	48.20	7	48.64	48.80	-1	11,390	-0.01%
2023/08/23	6	49.28	0	0.00	48.25	6	11,415	0.05%
2023/08/22	4	47.88	1	47.80	47.90	3	11,388	0.03%
2023/08/21	7	46.66	12	47.06	46.95	-5	11,404	-0.04%
2023/08/18	21.1	48.93	17	47.19	46.80	4.1	11,447	0.04%
2023/08/17	8	51.63	2	51.80	52.00	6	11,238	0.05%
2023/08/14	1	49.25	5	48.83	49.00	-4	11,502	-0.03%
2023/08/11	2	50.45	5	50.40	50.00	-3	11,680	-0.03%
2023/08/10	2	50.50	0	0.00	50.40	2	11,659	0.02%
2023/08/09	19	52.15	10	52.80	51.80	9	11,666	0.08%
2023/08/08	2	51.60	0	0.00	51.60	2	11,701	0.02%
2023/08/04	5	50.20	1	49.85	50.70	4	11,766	0.03%
2023/08/02	4	51.35	1	52.40	51.50	3	11,735	0.03%
2023/08/01	1	54.70	0	0.00	53.00	1	11,710	0.01%
2023/07/31	18	55.23	7	54.63	54.00	11	11,505	0.10%
2023/07/27	10	55.70	23.1	54.99	54.40	-13.1	11,219	-0.12%
2023/07/26	13.1	55.80	3	55.30	54.80	10.1	11,207	0.09%
2023/07/25	4.1	56.67	2	56.90	55.80	2.1	11,333	0.02%
2023/07/24	7	57.19	3	56.77	56.70	4	11,244	0.04%
2023/07/21	3	58.17	4	58.13	57.60	-1	11,102	-0.01%
2023/07/20	8	59.90	5	60.12	59.10	3	11,050	0.03%
2023/07/19	16	62.43	9	61.69	59.30	7	10,975	0.06%
2023/07/18	7	66.11	29	64.97	62.00	-22	10,892	-0.20%
2023/07/17	13	64.07	16	63.84	65.70	-3	10,605	-0.03%
2023/07/14	25	60.54	13	60.55	61.80	12	10,948	0.11%
2023/07/13	21	58.83	36	58.53	57.30	-15	10,666	-0.14%
2023/07/12	26	55.93	6.1	55.84	55.00	19.9	10,168	0.20%
2023/07/11	8	55.16	14	55.06	55.70	-6	9,857	-0.06%
2023/07/10	4.1	53.43	4.1	53.86	53.80	0	9,630	0.00%
2023/07/07	3.1	55.18	7.8	54.68	54.10	-4.8	9,521	-0.05%
2023/07/06	15	54.81	24	55.47	55.70	-9	9,299	-0.10%
2023/07/05	7	54.77	26.9	54.93	54.70	-19.9	9,021	-0.22%
2023/07/04	45.7	52.17	24	52.89	53.60	21.7	8,640	0.25%
2023/07/03	27	49.26	24	50.58	51.10	3	7,928	0.04%
2023/06/30	19.1	46.66	35	45.97	46.50	-15.9	7,340	-0.22%
2023/06/29	11	43.41	25	43.13	43.30	-14	6,640	-0.21%
2023/06/28	7	41.28	7	42.11	41.40	0	6,404	0.00%
2023/06/27	3	40.85	1	40.60	40.35	2	6,381	0.03%
2023/06/26	3	41.10	2	41.33	41.05	1	6,429	0.02%
2023/06/20	8	41.74	10	41.59	41.40	-2	6,494	-0.03%
2023/06/19	0	0.00	9	42.67	42.25	-9	6,502	-0.14%
2023/06/16	0	0.00	10	42.45	43.00	-10	6,511	-0.15%
2023/06/15	2	42.70	3	42.42	42.45	-1	6,480	-0.02%
2023/06/14	0	0.00	7	42.41	42.70	-7	6,485	-0.11%
2023/06/13	13	41.65	16	41.72	41.55	-3	6,601	-0.05%
2023/06/12	7	41.67	2	41.75	41.60	5	6,607	0.08%
2023/06/09	6	41.97	8	42.08	42.10	-2	6,687	-0.03%
2023/06/08	5	41.98	13	41.68	41.50	-8	6,758	-0.12%
2023/06/07	4	42.28	3	42.45	42.30	1	6,742	0.01%
2023/06/06	4	42.81	0	0.00	42.65	4	6,759	0.06%
2023/06/05	1	43.50	7	43.72	43.40	-6	6,761	-0.09%
2023/06/02	6	43.37	2.2	43.53	43.05	3.9	6,782	0.06%
2023/06/01	5.1	43.52	0	0.00	43.55	5.1	6,780	0.07%
2023/05/31	8.1	44.82	6	45.02	44.50	2.1	6,732	0.03%
2023/05/30	20	44.78	16.1	44.74	45.20	3.9	6,569	0.06%
2023/05/29	2	43.85	7	43.51	43.85	-5	6,305	-0.08%
2023/05/26	7	42.86	0	0.00	42.20	7	6,247	0.11%
2023/05/25	9	43.45	2	43.65	43.25	7	6,220	0.11%
2023/05/24	19	43.75	3	43.18	43.85	16	6,208	0.26%
2023/05/22	0	0.00	1.1	42.62	42.70	-1.1	6,191	-0.02%
2023/05/19	13.1	42.49	3	42.22	41.90	10.1	6,263	0.16%
2023/05/18	11.1	43.14	121	43.37	42.95	-109.9	6,295	-1.75%	大賣/鉅額交易
2023/05/17	10	42.74	5	42.66	42.95	5	6,108	0.08%
2023/05/16	1	40.90	8	41.09	41.25	-7	6,065	-0.12%
2023/05/15	8	40.63	0	0.00	40.80	8	6,372	0.13%
2023/05/12	3	40.95	17	40.85	41.35	-14	6,350	-0.22%
2023/05/11	2	40.13	2	40.75	39.25	0	6,319	0.00%
2023/05/10	3	41.05	3	40.88	40.40	0	6,304	0.00%
2023/05/09	8	39.98	0	0.00	39.90	8	6,282	0.13%
2023/05/08	1	41.30	7	41.50	41.30	-6	6,264	-0.10%
2023/05/05	11	40.58	3	40.65	40.35	8	6,243	0.13%
2023/05/04	7	40.62	4	40.51	40.80	3	6,627	0.05%
2023/05/03	10.5	41.05	0	0.00	40.70	10.5	6,891	0.15%
2023/05/02	5.5	41.28	7	41.39	41.30	-1.5	6,903	-0.02%
2023/04/28	13.4	41.13	10	41.02	41.25	3.4	6,910	0.05%
2023/04/27	4	39.59	0	0.00	39.65	4	6,696	0.06%
2023/04/26	1	39.50	0	0.00	39.50	1	6,751	0.01%
2023/04/25	9	40.14	0	0.00	39.50	9	6,822	0.13%
2023/04/24	3.1	40.74	0.1	40.50	40.40	3	6,932	0.04%
2023/04/21	111	40.93	3	40.55	40.20	108	7,310	1.48%	大買/鉅額交易
2023/04/20	24	44.71	34.8	43.12	42.85	-10.8	7,429	-0.15%
2023/04/19	39	44.82	47.8	45.03	45.40	-8.8	7,285	-0.12%
2023/04/18	4	43.16	2	43.66	43.90	2	6,706	0.03%
2023/04/17	1	39.35	7	39.68	39.95	-6	6,806	-0.09%
2023/04/14	0	0.00	1	39.20	38.80	-1	7,088	-0.01%
2023/04/13	8	38.89	0	0.00	39.00	8	7,168	0.11%
2023/04/12	6	38.43	5	38.49	38.65	1	7,161	0.01%
2023/04/11	0	0.00	1	37.80	37.75	-1	7,120	-0.01%
2023/04/10	0	0.00	2	37.20	37.55	-2	7,145	-0.03%
2023/04/06	2	37.15	0	0.00	37.25	2	7,189	0.03%
2023/03/31	5	37.08	7	37.15	37.15	-2	7,204	-0.03%
2023/03/30	1	36.85	3	36.98	37.15	-2	7,269	-0.03%
2023/03/29	4	36.66	0	0.00	36.70	4	7,380	0.05%
2023/03/28	1	36.50	7	36.74	36.55	-6	7,547	-0.08%
2023/03/27	10.1	37.35	0	0.00	37.35	10.1	7,572	0.13%
2023/03/24	1	37.00	5	36.70	37.00	-4	7,605	-0.05%
2023/03/23	5	36.57	12	36.70	36.60	-7	7,621	-0.09%
2023/03/22	2	36.80	2.9	36.84	36.70	-0.9	7,627	-0.01%
2023/03/21	12	36.67	1	36.65	36.55	11	7,630	0.14%
2023/03/20	6	37.30	2	37.35	36.85	4	7,604	0.05%
2023/03/17	1	37.60	3	37.50	37.55	-2	7,583	-0.03%
2023/03/16	3.1	36.80	6	36.90	37.00	-2.9	7,551	-0.04%
2023/03/15	2	39.65	20	40.21	39.60	-18	7,418	-0.24%
2023/03/14	8.1	40.27	0	0.00	39.85	8.1	7,401	0.11%
2023/03/13	4	41.18	7	40.19	41.45	-3	7,325	-0.04%
2023/03/10	7	40.96	5	40.65	40.40	2	7,281	0.03%
2023/03/09	9	41.12	3	40.98	41.00	6	7,308	0.08%
2023/03/08	12	40.67	12	41.15	41.45	0	7,399	0.00%
2023/03/07	2	40.80	16	40.98	41.10	-14	7,709	-0.18%
2023/03/06	3	40.58	13	40.52	40.55	-10	7,721	-0.13%
2023/03/03	1	40.50	0	0.00	40.10	1	7,850	0.01%
2023/03/02	2.1	40.29	5	40.17	40.20	-2.9	7,791	-0.04%
2023/03/01	3	39.73	7.1	39.67	39.70	-4.1	7,732	-0.05%
2023/02/24	8	39.19	5	39.70	39.15	3	7,673	0.04%
2023/02/23	1	39.30	15.4	39.40	39.55	-14.4	7,638	-0.19%
2023/02/22	24.1	38.96	21.5	38.89	38.90	2.6	7,635	0.03%
2023/02/21	1	39.65	0	0.00	39.60	1	7,611	0.01%
2023/02/20	1	40.40	5	40.34	40.40	-4	7,538	-0.05%
2023/02/17	12	39.99	3.9	40.33	39.80	8.1	7,470	0.11%
2023/02/16	0	0.00	29	40.13	40.10	-29	7,411	-0.39%
2023/02/15	1	39.50	4.3	39.43	39.60	-3.3	7,402	-0.04%
2023/02/14	17.1	39.53	10.1	39.20	39.20	7	7,415	0.09%
2023/02/13	20.4	39.32	28.7	39.68	39.85	-8.4	7,365	-0.11%
2023/02/10	2	38.63	12	38.15	38.00	-10	7,052	-0.14%
2023/02/09	14	38.58	7	38.42	38.55	7	7,002	0.10%
2023/02/08	6	38.73	8	38.63	38.85	-2	6,908	-0.03%
2023/02/07	1	38.10	0	0.00	38.50	1	6,809	0.01%
2023/02/06	0	0.00	1	37.15	37.45	-1	6,746	-0.01%
2023/02/03	2.1	38.87	3	38.33	38.20	-0.9	6,678	-0.01%
2023/02/02	18	39.14	10	39.32	38.40	8	6,569	0.12%
2023/02/01	9	38.06	22	37.75	38.20	-13	6,158	-0.21%
2023/01/31	3	36.52	0	0.00	36.80	3	5,866	0.05%
2023/01/30	0	0.00	29.5	36.05	36.50	-29.5	5,826	-0.51%
2023/01/17	2	35.00	0	0.00	35.00	2	5,750	0.03%
2023/01/16	12	35.20	1	35.15	35.00	11	5,719	0.19%
2023/01/13	14.1	36.36	1	36.95	35.80	13.1	5,644	0.23%
2023/01/12	10	36.19	6	36.23	36.80	4	5,549	0.07%
2023/01/11	43.1	37.38	29	36.98	36.15	14.1	5,374	0.26%
2023/01/10	8	37.94	26.1	37.83	39.00	-18.1	4,943	-0.37%
2023/01/09	26	36.92	7	37.36	36.70	19	4,636	0.41%
2023/01/06	16	37.37	5	37.61	36.90	11	4,523	0.24%
2023/01/05	9	37.85	5	38.07	37.85	4	4,255	0.09%
2023/01/04	17	36.12	23.9	36.79	38.15	-6.9	3,886	-0.18%
2023/01/03	6	35.56	4.9	34.90	34.70	1.1	3,545	0.03%
2022/12/30	3	34.60	0	0.00	34.90	3	3,462	0.09%
2022/12/29	0	0.00	9	33.51	33.70	-9	3,415	-0.26%
2022/12/28	2	33.68	4	34.24	33.35	-2	3,426	-0.06%
2022/12/27	1	34.30	1	34.60	34.60	0	3,378	0.00%
2022/12/26	1	34.00	5	33.70	33.95	-4	3,333	-0.12%
2022/12/23	2	33.90	0	0.00	33.85	2	3,324	0.06%
2022/12/22	11	34.80	1	34.70	34.65	10	3,365	0.30%
2022/12/21	4	33.53	6	34.15	34.55	-2	3,342	-0.06%
2022/12/20	4	34.15	4	34.20	33.75	0	3,242	0.00%
2022/12/19	6	33.90	3	33.42	32.90	3	3,099	0.10%
2022/12/16	1	34.20	2	33.95	33.75	-1	3,065	-0.03%
2022/12/15	3	33.52	1	33.20	33.25	2	3,035	0.07%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	0	0.00	8	32.78	32.80	-8	3,015	-0.27%
2022/12/12	0	0.00	1	32.55	32.55	-1	2,978	-0.03%
2022/12/07	5	31.91	2	31.65	31.45	3	2,955	0.10%
2022/12/06	3	32.38	0	0.00	32.35	3	2,913	0.10%
2022/12/02	3	32.80	4	33.15	32.65	-1	2,848	-0.04%
2022/12/01	3	32.65	3	32.85	32.65	0	2,817	0.00%
2022/11/30	5.6	32.98	3.9	32.99	32.75	1.7	2,764	0.06%
2022/11/29	4	35.26	9	34.47	33.85	-5	2,614	-0.19%
2022/11/28	4	32.85	3.3	33.55	33.80	0.7	2,280	0.03%
2022/11/25	2	33.55	3.7	33.33	33.55	-1.7	2,214	-0.08%
2022/11/24	0	0.00	2	31.80	31.85	-2	2,037	-0.10%
2022/11/18	3	31.97	1	31.65	31.50	2	2,139	0.09%
2022/11/17	1	31.75	2	32.08	32.70	-1	2,142	-0.05%
2022/11/14	3	32.07	0.9	32.20	32.55	2.1	2,178	0.10%
2022/11/11	7	32.33	9	32.09	32.30	-2	2,325	-0.09%
2022/11/10	4	31.58	4	31.61	31.55	0	2,427	0.00%
2022/11/09	2	30.60	2	31.25	30.80	0	2,382	0.00%
2022/11/08	0	0.00	4.5	29.95	29.95	-4.5	2,325	-0.19%
2022/11/07	5	27.70	0	0.00	27.25	5	2,339	0.21%
2022/11/01	1	25.95	0	0.00	26.00	1	2,733	0.04%
2022/10/31	1	25.55	0	0.00	25.65	1	2,911	0.03%
2022/10/28	2	25.50	0	0.00	25.30	2	2,938	0.07%
2022/10/27	1	26.00	0	0.00	26.15	1	2,984	0.03%
2022/10/26	0.1	25.75	1	25.80	25.55	-0.9	3,006	-0.03%
2022/10/25	1	26.60	1	26.45	26.35	0	3,038	0.00%
2022/10/21	0.5	26.70	0	0.00	26.95	0.5	3,171	0.02%
2022/10/20	0	0.00	3	27.00	27.05	-3	3,249	-0.09%
2022/10/19	0	0.00	1	27.10	26.95	-1	3,262	-0.03%
2022/10/18	5	27.40	2	27.23	27.15	3	3,296	0.09%
2022/10/17	0	0.00	2	26.25	27.05	-2	3,360	-0.06%
2022/10/14	2	26.25	9	26.27	26.85	-7	3,419	-0.20%
2022/10/13	5	25.57	7	25.29	25.40	-2	3,405	-0.06%
2022/09/28	8.1	24.89	14	25.08	24.20	-5.9	3,449	-0.17%
2022/09/26	6	27.44	5	26.95	26.20	1	3,488	0.03%
2022/09/23	1	28.60	4	28.45	28.00	-3	3,518	-0.09%
2022/09/22	3	29.10	3	28.90	29.00	0	3,523	0.00%
2022/09/20	4	29.65	0	0.00	29.40	4	3,510	0.11%
2022/09/19	4	30.65	0	0.00	30.30	4	3,437	0.12%
2022/09/16	0	0.00	10	30.20	30.55	-10	3,389	-0.30%
2022/09/15	14	30.75	0	0.00	30.25	14	3,375	0.41%
2022/09/14	4	30.28	3	29.60	30.60	1	3,346	0.03%
2022/09/13	0	0.00	5	30.51	30.25	-5	3,330	-0.15%
2022/09/12	0	0.00	7.1	29.62	30.05	-7.1	3,279	-0.22%
2022/09/07	5	27.64	5	27.30	27.75	0	3,230	0.00%
2022/09/06	0	0.00	9	27.71	27.70	-9	3,233	-0.28%
2022/09/01	5	27.63	4	27.80	27.55	1	3,243	0.03%
2022/08/30	2	27.40	0	0.00	27.60	2	3,423	0.06%
2022/08/29	4	27.28	6	27.85	27.25	-2	3,425	-0.06%
2022/08/24	1	28.70	1	28.45	28.45	0	3,377	0.00%
2022/08/23	1	28.45	1	28.70	28.70	0	3,354	0.00%
2022/08/22	4	28.98	3	29.30	28.80	1	3,353	0.03%
2022/08/19	0	0.00	1	29.60	29.60	-1	3,326	-0.03%
2022/08/18	5	29.02	4	28.79	29.10	1	3,278	0.03%
2022/08/17	1	29.45	0	0.00	28.90	1	3,247	0.03%
2022/08/16	0	0.00	1	28.90	28.90	-1	3,224	-0.03%
2022/08/15	2	28.53	1	28.70	28.60	1	3,200	0.03%
2022/08/11	2	28.93	1	29.20	29.15	1	3,145	0.03%
2022/08/10	5	28.77	2.2	28.68	28.95	2.8	3,098	0.09%
2022/08/09	10.1	29.32	6	29.51	28.60	4.1	3,034	0.14%
2022/08/08	29	31.97	53	31.77	31.55	-24	2,837	-0.85%
2022/08/05	5.1	31.25	0	0.00	31.15	5.1	2,609	0.20%
2022/08/04	0	0.00	1	31.40	31.35	-1	2,596	-0.04%
2022/08/03	5	31.20	0	0.00	30.70	5	2,596	0.19%
2022/08/02	5	31.25	1	31.50	31.05	4	2,562	0.16%
2022/08/01	10	31.23	2	31.15	30.90	8	2,503	0.32%
2022/07/29	2	30.95	3	30.72	31.05	-1	2,557	-0.04%
2022/07/28	12	31.52	7	31.29	30.80	5	2,583	0.19%
2022/07/27	1	31.55	10	31.22	31.55	-9	2,420	-0.37%
2022/07/26	0	0.00	2	29.98	29.95	-2	2,296	-0.09%
2022/07/25	5	29.86	1	30.10	30.00	4	2,285	0.18%
2022/07/20	2	29.30	2	29.25	29.30	0	2,296	0.00%
2022/07/19	1	28.95	3	28.90	28.80	-2	2,283	-0.09%
2022/07/18	2	28.50	0	0.00	28.50	2	2,348	0.09%
2022/07/15	0	0.00	3	27.32	27.45	-3	2,359	-0.13%
2022/07/14	0	0.00	1	27.20	27.25	-1	2,335	-0.04%
2022/07/13	3	27.03	0	0.00	26.15	3	2,298	0.13%
2022/07/12	2	26.05	3	26.00	25.65	-1	2,240	-0.04%
2022/07/11	0	0.00	2	26.33	26.60	-2	2,182	-0.09%
2022/07/08	2	26.13	4	26.34	26.20	-2	2,181	-0.09%
2022/07/07	1	24.95	0	0.00	25.25	1	2,166	0.05%
2022/07/06	3	23.47	0	0.00	23.30	3	2,151	0.14%
2022/07/05	1	23.70	0	0.00	23.70	1	2,173	0.05%
2022/07/04	4	23.88	0	0.00	23.75	4	2,140	0.19%
2022/07/01	1	25.90	4	25.29	24.00	-3	2,161	-0.14%
2022/06/30	1	26.55	2	26.55	26.60	-1	2,117	-0.05%
2022/06/29	1	27.40	0	0.00	27.60	1	2,115	0.05%
2022/06/28	1	27.70	0	0.00	27.75	1	2,119	0.05%
2022/06/27	2	28.10	0	0.00	28.20	2	2,134	0.09%
2022/06/24	0	0.00	9	27.77	27.85	-9	2,138	-0.42%
2022/06/23	1	27.40	0	0.00	27.30	1	2,147	0.05%
2022/06/22	2	27.28	2	27.08	26.90	0	2,194	0.00%
2022/06/21	5	27.58	0	0.00	27.55	5	2,197	0.23%
2022/06/20	4	26.71	1	25.85	25.85	3	2,193	0.14%
2022/06/17	1	27.05	6	27.15	27.65	-5	2,183	-0.23%
2022/06/16	5	28.21	4	28.45	27.40	1	2,177	0.05%
2022/06/15	0	0.00	4	27.99	27.90	-4	2,170	-0.18%
2022/06/14	9	27.13	4	27.35	27.70	5	2,196	0.23%
2022/06/13	1	27.50	5	27.65	27.00	-4	2,219	-0.18%
2022/06/10	1	28.30	0	0.00	28.25	1	2,239	0.04%
2022/06/09	1	28.70	1	28.80	28.80	0	2,242	0.00%
2022/06/08	3	29.05	8	29.33	29.40	-5	2,176	-0.23%
2022/06/07	5	27.70	0	0.00	27.75	5	2,069	0.24%
2022/06/02	0	27.80	0	0.00	27.65	0	2,115	0.00%
2022/05/23	3	27.17	0	0.00	27.10	3	2,370	0.13%
2022/05/20	2	27.25	5	27.10	27.35	-3	2,421	-0.12%
2022/05/19	0	0.00	8	26.20	26.65	-8	2,432	-0.33%
2022/05/17	2	26.75	0	0.00	26.80	2	2,583	0.08%
2022/05/16	8	26.11	0	0.00	26.20	8	2,621	0.31%
2022/05/13	1	25.55	0	0.00	25.90	1	2,675	0.04%
2022/05/12	2	26.00	0	0.00	25.35	2	2,734	0.07%
2022/05/11	2	26.65	1	26.45	26.50	1	2,736	0.04%
2022/05/09	1	29.95	0	0.00	28.60	1	2,767	0.04%
2022/05/06	2	30.50	2	30.55	30.40	0	2,848	0.00%
2022/05/05	39	30.75	10	30.89	30.40	29	2,806	1.03%
2022/05/04	1	29.65	0	0.00	29.75	1	2,735	0.04%
2022/05/03	1	29.25	1	29.35	29.25	0	2,730	0.00%
2022/04/29	2	28.80	9	28.82	28.50	-7	2,722	-0.26%
2022/04/28	1	27.90	0	0.00	28.30	1	2,793	0.04%
2022/04/27	4	27.93	7	28.24	27.90	-3	2,779	-0.11%
2022/04/26	6	29.38	0	0.00	29.10	6	2,755	0.22%
2022/04/25	1	29.80	0	0.00	29.00	1	2,756	0.04%
2022/04/22	6	30.74	5	31.10	31.10	1	2,748	0.04%
2022/04/21	3	30.02	21.2	29.80	30.30	-18.2	2,660	-0.68%
2022/04/18	2.2	28.68	0	0.00	28.30	2.2	2,742	0.08%
2022/04/14	1	29.95	1	30.25	29.80	0	2,877	0.00%
2022/04/11	10	28.98	0	0.00	28.50	10	3,066	0.33%
2022/04/01	0	0.00	1	30.55	30.55	-1	3,704	-0.03%
2022/03/25	2	30.50	1	30.60	30.55	1	4,065	0.02%
2022/03/23	6	29.94	0	0.00	29.65	6	4,743	0.13%
2022/03/21	1	29.20	0	0.00	29.25	1	6,001	0.02%
2022/03/17	6	29.11	3	29.08	29.25	3	7,471	0.04%
2022/03/16	6	29.27	4	28.79	28.80	2	7,739	0.03%
2022/03/15	0	0.00	8	29.51	29.20	-8	7,791	-0.10%
2022/03/10	2	30.60	0	0.00	30.70	2	7,923	0.03%
2022/03/09	3	29.90	0	0.00	30.05	3	7,954	0.04%
2022/03/08	6	29.96	7	29.77	29.60	-1	8,057	-0.01%
2022/03/07	2	30.50	6	30.88	30.30	-4	8,158	-0.05%
2022/03/04	8	31.75	8	31.69	31.55	0	8,787	0.00%
2022/03/03	1	32.00	0	0.00	32.00	1	9,062	0.01%
2022/02/25	1	32.50	0	0.00	31.95	1	9,310	0.01%
2022/02/24	2	32.68	3	33.25	32.00	-1	9,520	-0.01%
2022/02/21	1	33.60	0	0.00	33.70	1	10,033	0.01%
2022/02/18	3	34.10	3	33.40	34.20	0	10,244	0.00%
2022/02/17	1	33.60	0	0.00	33.70	1	10,601	0.01%
2022/02/16	2	33.65	0	0.00	33.65	2	10,905	0.02%
2022/02/15	2	33.13	0	0.00	33.20	2	11,053	0.02%
2022/02/14	6	32.66	3	32.50	32.75	3	11,359	0.03%
2022/02/11	1	32.90	4	32.53	32.95	-3	11,444	-0.03%
2022/02/08	3	31.92	3	32.22	32.50	0	12,135	0.00%
2022/02/07	1	30.30	2	30.80	31.10	-1	12,402	-0.01%
2022/01/26	1	29.30	2	29.58	29.35	-1	13,043	-0.01%
2022/01/25	3	29.60	3	29.55	29.15	0	13,813	0.00%
2022/01/24	3	30.08	11	29.51	30.15	-8	14,080	-0.06%
2022/01/21	2	30.15	1	29.85	29.80	1	14,235	0.01%
2022/01/20	2	31.50	0	0.00	31.50	2	14,716	0.01%
2022/01/19	1	31.25	1	31.45	31.45	0	15,078	0.00%
2022/01/18	1	31.45	1	31.50	31.50	0	15,224	0.00%
2022/01/14	8	30.95	0	0.00	31.10	8	15,287	0.05%
2022/01/13	0	0.00	3	32.00	31.90	-3	15,254	-0.02%
2022/01/12	2	32.30	6	31.68	31.70	-4	15,217	-0.03%
2022/01/07	4	32.83	102	32.83	32.95	-98	15,020	-0.65%	大賣/
2022/01/06	3	33.60	20	33.79	33.10	-17	14,936	-0.11%
2022/01/05	0	0.00	60	35.02	34.20	-60	14,838	-0.40%
2022/01/04	0	0.00	3	34.90	34.80	-3	14,758	-0.02%
2022/01/03	1	35.20	1	35.10	34.85	0	14,717	0.00%
2021/12/30	2	35.05	3	35.27	35.05	-1	14,674	-0.01%
2021/12/29	9	36.34	4	35.71	35.85	5	14,539	0.03%
2021/12/28	10	35.50	3	34.92	34.80	7	14,164	0.05%
2021/12/27	3	34.43	2	34.45	34.30	1	14,043	0.01%
2021/12/24	10	34.15	0	0.00	34.05	10	13,992	0.07%
2021/12/23	8	34.48	3	34.57	34.35	5	13,924	0.04%
2021/12/22	36	34.56	5	34.85	34.45	31	13,856	0.22%
2021/12/21	6	34.85	8	34.73	34.60	-2	13,780	-0.01%
2021/12/20	105	35.58	14	35.16	34.85	91	13,655	0.67%	大買/
2021/12/17	75	35.47	55	35.64	34.80	20	13,513	0.15%
2021/12/16	41	36.90	132	37.00	36.40	-91	12,900	-0.71%	大賣/
2021/12/15	47	36.80	35	36.74	37.15	12	12,473	0.10%
2021/12/14	60	35.92	62	36.05	35.55	-2	11,620	-0.02%
2021/12/13	31	35.15	54	36.15	36.95	-23	10,959	-0.21%
2021/12/10	4	33.94	16	33.83	34.35	-12	10,117	-0.12%
2021/12/09	3	32.92	3	32.87	33.00	0	9,808	0.00%
2021/12/08	2	32.83	13	32.80	32.40	-11	9,717	-0.11%
2021/12/07	5	32.47	102	32.46	32.70	-97	9,647	-1.01%	大賣/
2021/12/06	12	32.18	3	32.02	31.90	9	9,585	0.09%
2021/12/03	14	32.40	6	32.40	32.30	8	9,553	0.08%
2021/12/02	25	32.84	4	32.40	32.00	21	9,513	0.22%
2021/12/01	8	33.10	0	0.00	33.00	8	9,401	0.09%
2021/11/30	134	34.27	136	34.33	33.85	-2	9,268	-0.02%	大買/大賣/
2021/11/29	40	31.92	9	32.74	33.90	31	8,606	0.36%
2021/11/26	1	32.10	11	32.01	31.70	-10	8,314	-0.12%
2021/11/25	20	32.63	4	32.85	32.50	16	8,207	0.19%
2021/11/24	57	32.57	5	32.45	32.50	52	8,124	0.64%
2021/11/23	0	0.00	2	33.25	32.90	-2	8,030	-0.02%
2021/11/22	134	34.03	31	33.86	34.50	103	7,800	1.32%	大買/鉅額交易
2021/11/19	1	32.70	1	33.00	32.70	0	7,347	0.00%
2021/11/18	3	32.17	4	32.19	32.00	-1	7,251	-0.01%
2021/11/17	6	33.13	10	32.92	32.95	-4	7,145	-0.06%
2021/11/16	16	33.65	12	33.67	33.25	4	6,923	0.06%
2021/11/15	11	32.36	8	32.42	33.60	3	6,507	0.05%
2021/11/12	6	33.03	6	32.83	32.00	0	6,142	0.00%
2021/11/11	13	33.41	19	33.67	33.65	-6	5,978	-0.10%
2021/11/10	1	32.40	8.2	31.92	32.15	-7.2	5,654	-0.13%
2021/11/09	4	31.80	5	31.57	32.00	-1	5,524	-0.02%
2021/11/08	11	32.41	15	33.01	31.85	-4	5,313	-0.08%
2021/11/05	13.2	31.92	93.1	31.94	31.70	-79.9	5,067	-1.58%
2021/11/04	21	33.21	19	33.40	33.40	2	4,765	0.04%
2021/11/03	135	33.93	26	33.94	34.00	109	4,395	2.48%	大買/鉅額交易
2021/11/02	41	33.19	22	33.30	32.45	19	3,723	0.51%
2021/11/01	5	31.63	2.1	31.74	31.80	2.9	2,947	0.10%
2021/10/29	5	30.30	27	30.47	31.20	-22	2,662	-0.83%
2021/10/28	4	30.58	6	30.52	30.65	-2	2,475	-0.08%
2021/10/27	11	29.10	19.1	29.43	30.10	-8.1	1,917	-0.42%
2021/10/26	1.3	27.09	1	27.00	27.40	0.3	1,606	0.02%
2021/10/25	5	26.70	0	0.00	26.65	5	1,444	0.35%
2021/10/21	0	0.00	1	24.90	24.60	-1	1,339	-0.07%
2021/10/14	2	24.50	2	24.05	24.40	0	1,448	0.00%
2021/10/07	0	0.00	10	23.60	23.85	-10	1,536	-0.65%
2021/10/06	10	22.45	0	0.00	22.45	10	1,579	0.63%
2021/09/30	0	0.00	5	24.75	25.10	-5	1,666	-0.30%
2021/09/28	2	24.45	2	24.55	24.55	0	1,722	0.00%
2021/09/27	1	24.60	0	0.00	24.40	1	1,734	0.06%
2021/09/24	9	24.30	0	0.00	24.05	9	1,784	0.50%
2021/09/23	1	23.60	0	0.00	23.60	1	1,804	0.06%
2021/09/17	0	0.00	1	23.85	23.95	-1	1,878	-0.05%
2021/09/15	1	23.65	0	0.00	23.60	1	1,941	0.05%
2021/09/08	1	23.45	0	0.00	23.40	1	2,125	0.05%
2021/09/06	0	0.00	0.1	24.80	24.55	-0.1	2,154	-0.01%
2021/09/02	0	0.00	0	25.55	25.30	0	2,216	0.00%
2021/08/31	1	24.90	0	0.00	25.30	1	2,239	0.04%
2021/08/27	2	25.30	0	0.00	25.30	2	2,327	0.09%
2021/08/17	0	0.00	5	24.55	24.10	-5	2,657	-0.19%
2021/08/16	2	25.20	0	0.00	24.45	2	2,662	0.08%
2021/08/13	0	0.00	7	25.36	25.20	-7	2,678	-0.26%
2021/08/11	1	25.80	0	26.35	25.70	1	2,758	0.04%
2021/08/10	10	26.78	0	0.00	26.70	10	2,809	0.36%
2021/08/09	5	26.35	3	26.13	26.10	2	2,876	0.07%
2021/08/05	3	26.60	1	26.65	26.65	2	3,094	0.06%
2021/08/04	0	0.00	3	27.15	27.00	-3	3,246	-0.09%
2021/08/02	0	0.00	11	27.22	27.30	-11	3,507	-0.31%
2021/07/30	0	0.00	4	27.29	27.25	-4	3,589	-0.11%
2021/07/29	3	27.85	0	0.00	27.60	3	3,681	0.08%
2021/07/21	0	0.00	9	28.00	27.55	-9	4,773	-0.19%
2021/07/20	0	0.00	2	28.20	28.20	-2	4,992	-0.04%
2021/07/19	0	0.00	4	29.35	29.30	-4	5,176	-0.08%
2021/07/16	0	0.00	1	28.70	28.85	-1	5,912	-0.02%
2021/07/15	0	0.00	2	28.58	28.80	-2	6,130	-0.03%
2021/07/14	0	0.00	1	28.00	28.55	-1	6,282	-0.02%
2021/07/13	2	28.70	0	0.00	28.40	2	6,402	0.03%
2021/07/12	9	28.88	5	28.05	29.00	4	6,794	0.06%
2021/07/09	5	27.75	9	27.80	27.70	-4	6,978	-0.06%
2021/07/07	2	28.70	7	28.44	28.10	-5	7,468	-0.07%
2021/07/06	2	28.95	0	0.00	28.65	2	7,592	0.03%
2021/07/05	0	0.00	5	29.60	29.55	-5	7,844	-0.06%
2021/07/01	8	29.23	0	0.00	28.60	8	8,446	0.09%
2021/06/30	2	29.85	0.1	29.65	29.35	1.9	8,485	0.02%
2021/06/29	15	29.96	0	0.00	29.70	15	8,611	0.17%
2021/06/28	4	30.18	5	30.51	30.85	-1	8,647	-0.01%
2021/06/25	5	30.66	5	30.56	30.20	0	8,719	0.00%
2021/06/24	0	0.00	10	30.35	30.40	-10	8,839	-0.11%
2021/06/23	2.1	30.40	2	29.88	30.30	0.1	8,897	0.00%
2021/06/22	1	29.25	3	29.57	29.25	-2	8,927	-0.02%
2021/06/21	10	29.24	8	29.53	29.05	2	9,026	0.02%
2021/06/18	3	30.48	1	30.85	30.20	2	9,240	0.02%
2021/06/17	15	30.32	3	30.32	30.40	12	9,486	0.13%
2021/06/16	1	29.95	0	0.00	29.95	1	10,440	0.01%
2021/06/15	0	0.00	1	30.25	30.55	-1	11,448	-0.01%
2021/06/11	1	29.85	0	0.00	29.85	1	11,596	0.01%
2021/06/10	2	30.65	6	30.25	30.30	-4	11,688	-0.03%
2021/06/09	0	0.00	1	30.30	30.20	-1	11,698	-0.01%
2021/06/08	1	30.00	1	30.25	30.00	0	11,730	0.00%
2021/06/07	0	0.00	2	29.85	30.05	-2	11,818	-0.02%
2021/06/04	2	30.00	0	0.00	29.90	2	11,870	0.02%
2021/06/02	2	30.28	0	0.00	30.35	2	12,054	0.02%
2021/06/01	1	31.05	0	0.00	30.90	1	12,057	0.01%
2021/05/31	3	30.83	4	31.08	31.15	-1	12,112	-0.01%
2021/05/28	2	30.05	4	30.49	30.55	-2	12,145	-0.02%
2021/05/27	0	0.00	10	29.51	29.75	-10	12,171	-0.08%
2021/05/26	3	29.85	3	29.50	29.65	0	12,161	0.00%
2021/05/25	8	29.52	6	29.58	29.50	2	12,202	0.02%
2021/05/24	3	28.33	2	27.95	29.10	1	12,254	0.01%
2021/05/21	2	28.20	0	0.00	28.15	2	12,352	0.02%
2021/05/20	2	28.00	1	27.55	27.55	1	12,445	0.01%
2021/05/19	1	28.00	0	0.00	28.10	1	12,562	0.01%
2021/05/17	0	0.00	13	25.25	25.15	-13	12,748	-0.10%
2021/05/13	4	25.75	1	26.85	27.40	3	12,643	0.02%
2021/05/12	2	27.80	1	29.20	27.25	1	12,565	0.01%
2021/05/11	21	30.36	0	0.00	30.25	21	12,569	0.17%
2021/05/10	7	33.96	0	0.00	33.60	7	12,477	0.06%
2021/05/07	0	0.00	2	33.83	34.90	-2	12,601	-0.02%
2021/05/06	5	32.97	10	32.55	32.50	-5	12,671	-0.04%
2021/05/05	3	34.38	7	34.01	34.30	-4	12,613	-0.03%
2021/05/04	16	33.96	9	34.12	34.15	7	12,701	0.06%
2021/05/03	8	37.44	11	36.28	35.85	-3	12,767	-0.02%
2021/04/29	3	39.53	8	38.84	38.40	-5	12,792	-0.04%
2021/04/28	6	41.01	2	40.75	40.25	4	12,866	0.03%
2021/04/27	3	40.68	4	41.01	40.85	-1	13,042	-0.01%
2021/04/26	9	39.74	2	40.20	40.25	7	13,061	0.05%
2021/04/23	3	39.87	4	39.68	39.70	-1	13,285	-0.01%
2021/04/22	22	40.91	24	40.82	40.10	-2	13,773	-0.01%
2021/04/21	9	39.98	4	40.24	39.85	5	14,141	0.04%
2021/04/20	6	39.61	8	39.66	39.60	-2	14,373	-0.01%
2021/04/19	1	38.80	12	38.98	38.75	-11	15,418	-0.07%
2021/04/16	57	40.18	27	39.89	39.55	30	15,814	0.19%
2021/04/15	1	40.00	5	39.43	39.95	-4	16,479	-0.02%
2021/04/14	2	37.93	0	0.00	38.15	2	16,602	0.01%
2021/04/13	0	0.00	16	40.13	38.30	-16	16,968	-0.09%
2021/04/12	1	39.25	7	38.80	38.40	-6	16,948	-0.04%
2021/04/09	9	38.76	7	39.01	39.25	2	17,440	0.01%
2021/04/08	3	38.80	7	39.65	40.30	-4	17,428	-0.02%
2021/04/07	0	0.00	2	37.93	38.25	-2	17,461	-0.01%
2021/04/06	3	37.17	3	37.50	37.45	0	18,866	0.00%
2021/04/01	8	37.36	1	37.40	37.10	7	19,334	0.04%
2021/03/31	6	37.73	0	0.00	37.85	6	19,722	0.03%
2021/03/30	0	0.00	2	37.10	37.60	-2	20,714	-0.01%
2021/03/29	4	36.99	2.3	37.04	37.50	1.8	21,509	0.01%
2021/03/26	2	35.80	2	36.30	36.40	0	22,311	0.00%
2021/03/24	2	35.80	2	35.90	35.80	0	25,025	0.00%
2021/03/23	10	36.58	9	36.72	36.15	1	26,093	0.00%
2021/03/22	17	38.07	6	38.33	37.80	11	26,222	0.04%
2021/03/19	41	40.31	31	40.60	39.60	10	26,119	0.04%
2021/03/18	37	39.36	430	39.06	40.25	-393	25,229	-1.56%	大賣/鉅額交易
2021/03/17	0	0.00	3	36.40	36.60	-3	24,370	-0.01%
2021/03/16	4	36.08	60	36.20	35.55	-56	24,299	-0.23%
2021/03/12	1	35.40	1	35.55	35.80	0	24,381	0.00%
2021/03/11	60	35.80	19	35.16	35.95	41	24,502	0.17%
2021/03/10	0	0.00	3	34.40	34.30	-3	24,678	-0.01%
2021/03/09	6	33.09	19	33.06	33.10	-13	24,846	-0.05%
2021/03/08	4	35.10	0	0.00	34.95	4	24,903	0.02%
2021/03/05	22	35.45	0	0.00	35.15	22	24,949	0.09%
2021/03/04	3	36.40	0	0.00	36.05	3	24,957	0.01%
2021/03/03	3	36.90	1	36.80	37.15	2	24,939	0.01%
2021/03/02	2	37.40	5	37.30	36.05	-3	24,992	-0.01%
2021/02/26	0	0.00	2	36.45	37.00	-2	25,014	-0.01%
2021/02/25	1	36.65	1	36.75	36.65	0	25,031	0.00%
2021/02/24	6	37.19	9	37.46	37.10	-3	25,043	-0.01%
2021/02/23	12	38.33	86	38.11	37.80	-74	25,055	-0.30%
2021/02/22	0.3	38.20	8	37.76	37.75	-7.8	24,986	-0.03%
2021/02/19	5	37.61	49	38.03	38.25	-44	24,870	-0.18%
2021/02/18	6	37.47	5	37.92	38.20	1	24,740	0.00%
2021/02/17	12	36.32	0	0.00	36.45	12	24,585	0.05%
2021/02/05	5	35.53	10	35.55	35.60	-5	24,497	-0.02%
2021/02/04	0	0.00	2	35.63	35.55	-2	24,526	-0.01%
2021/02/03	0	0.00	3	36.35	36.00	-3	24,549	-0.01%
2021/02/02	2	36.18	3	36.45	35.70	-1	24,531	0.00%
2021/02/01	1	34.50	18	34.71	35.45	-17	24,415	-0.07%
2021/01/29	4	36.05	1	36.55	35.50	3	24,313	0.01%
2021/01/28	7	36.12	9	36.57	35.80	-2	24,143	-0.01%
2021/01/27	2	36.10	2	36.65	36.10	0	24,017	0.00%
2021/01/26	138	36.37	0	0.00	36.05	138	23,964	0.58%	大買/鉅額交易
2021/01/25	26	36.24	1	37.45	37.25	25	23,878	0.10%
2021/01/22	99	36.99	4	35.99	37.45	95	23,720	0.40%
2021/01/21	28	37.33	3	37.12	36.75	25	23,559	0.11%
2021/01/20	21	36.88	48	36.97	36.50	-27	23,326	-0.12%
2021/01/19	17	39.17	2	39.25	38.15	15	23,052	0.07%
2021/01/18	280	39.37	2	40.20	39.00	278	22,831	1.22%	大買/鉅額交易
2021/01/15	10	42.15	2	43.15	41.00	8	22,491	0.04%
2021/01/14	34	43.86	23	44.62	43.50	11	22,488	0.05%
2021/01/13	18	42.13	5	42.20	41.70	13	21,737	0.06%
2021/01/12	31	42.74	2	43.05	42.85	29	21,315	0.14%
2021/01/11	8	41.08	4	41.48	42.65	4	20,131	0.02%
2021/01/08	13	41.51	14	41.68	40.55	-1	19,633	-0.01%
2021/01/07	3	39.32	3	39.42	39.80	0	18,574	0.00%
2021/01/06	2	38.35	8	38.50	38.55	-6	18,306	-0.03%
2021/01/05	3	39.57	5	39.62	40.35	-2	18,040	-0.01%
2021/01/04	5	40.28	3	40.45	40.75	2	17,867	0.01%
2020/12/31	105	38.69	101	38.15	38.15	4	17,309	0.02%	大買/大賣/
2020/12/30	32	38.73	34	38.36	38.35	-2	17,109	-0.01%
2020/12/29	35	38.17	85	37.39	38.25	-50	16,723	-0.30%
2020/12/28	7	35.92	11	36.38	36.00	-4	15,251	-0.03%
2020/12/25	18	36.68	9	36.52	36.65	9	14,758	0.06%
2020/12/24	56	36.03	143	36.12	36.25	-87	14,288	-0.61%	大賣/
2020/12/23	7	34.72	78	35.12	36.05	-71	13,292	-0.53%
2020/12/22	156	33.89	16.1	34.19	32.80	139.9	12,574	1.11%	大買/鉅額交易
2020/12/21	59.1	33.04	65	33.61	33.55	-5.9	11,724	-0.05%
2020/12/18	56	32.17	66	33.22	33.25	-10	10,285	-0.10%
2020/12/17	15	28.00	78	29.57	30.25	-63	9,150	-0.69%
2020/12/16	3	25.90	3	26.15	27.50	0	8,098	0.00%
2020/12/15	1	25.00	0	0.00	25.00	1	7,823	0.01%
2020/12/14	53	25.90	5	26.08	26.25	48	7,915	0.61%
2020/12/11	9	26.75	15	26.10	25.85	-6	7,962	-0.08%
2020/12/10	4	26.90	4	27.04	26.75	0	7,917	0.00%
2020/12/09	6	26.78	36	26.79	26.85	-30	8,019	-0.37%
2020/12/08	3	26.52	6	26.63	26.90	-3	8,289	-0.04%
2020/12/07	15	26.52	5	26.46	26.10	10	8,353	0.12%
2020/12/04	21	27.42	7	27.24	27.05	14	8,439	0.17%
2020/12/03	3	26.15	7	27.29	27.00	-4	8,639	-0.05%
2020/12/02	25	26.40	14	26.69	26.10	11	9,256	0.12%
2020/12/01	3	25.37	3	25.57	25.75	0	9,645	0.00%
2020/11/30	5	25.34	4	25.36	25.25	1	10,792	0.01%
2020/11/27	1	24.70	3	25.27	25.25	-2	11,261	-0.02%
2020/11/26	3	25.27	5	25.41	24.90	-2	11,479	-0.02%
2020/11/25	62	24.70	62	24.82	24.80	0	11,619	0.00%
2020/11/24	1	24.85	3	25.23	24.65	-2	11,937	-0.02%
2020/11/23	11	25.10	3	24.90	25.15	8	12,474	0.06%
2020/11/20	0	0.00	5	24.72	24.80	-5	12,444	-0.04%
2020/11/19	3	24.37	0	0.00	24.15	3	12,460	0.02%
2020/11/18	0	0.00	9	24.25	24.15	-9	12,477	-0.07%
2020/11/16	4	24.16	0	0.00	24.20	4	12,779	0.03%
2020/11/13	0	0.00	4	24.19	24.15	-4	13,225	-0.03%
2020/11/12	7	24.00	6	24.39	23.80	1	13,343	0.01%
2020/11/11	2	23.95	0	0.00	24.10	2	13,334	0.01%
2020/11/06	0	0.00	1	23.25	23.20	-1	13,380	-0.01%
2020/11/05	1	23.20	0	0.00	23.05	1	13,431	0.01%
2020/11/04	2	23.30	1	23.20	23.35	1	13,422	0.01%
2020/11/03	1	22.90	6	23.25	23.25	-5	13,424	-0.04%
2020/11/02	1	22.85	2	22.63	22.70	-1	13,424	-0.01%
2020/10/30	6	22.77	1	22.55	22.55	5	13,365	0.04%
2020/10/28	1	23.45	0	0.00	23.55	1	13,387	0.01%
2020/10/27	12	23.63	2	23.43	23.45	10	13,326	0.08%
2020/10/26	1	24.00	26	23.87	23.65	-25	13,214	-0.19%
2020/10/23	6	24.05	19	23.95	24.00	-13	13,074	-0.10%
2020/10/22	77	25.07	12	25.23	24.25	65	12,983	0.50%
2020/10/21	32	25.88	8	25.95	26.55	24	12,328	0.19%
2020/10/20	0	0.00	11	24.24	24.15	-11	11,968	-0.09%
2020/10/19	5	23.85	1	23.90	23.85	4	11,935	0.03%
2020/10/16	5	24.07	21	24.28	23.80	-16	11,960	-0.13%
2020/10/14	1	24.40	14	24.16	24.40	-13	11,897	-0.11%
2020/10/13	21	24.16	8	23.89	23.95	13	11,794	0.11%
2020/10/12	18	25.68	3	25.50	25.35	15	11,516	0.13%
2020/10/08	3	25.30	5	25.30	25.30	-2	11,438	-0.02%
2020/10/07	2	25.28	1	25.20	25.50	1	11,380	0.01%
2020/10/06	21	25.17	17	25.34	25.15	4	11,320	0.04%
2020/10/05	1	24.30	0	0.00	24.50	1	11,213	0.01%
2020/09/29	7	24.10	1	23.95	23.80	6	11,248	0.05%
2020/09/28	0	0.00	4	24.30	24.50	-4	11,260	-0.04%
2020/09/25	8	24.48	5	24.00	23.55	3	11,270	0.03%
2020/09/24	7	24.69	12	24.73	24.40	-5	11,254	-0.04%
2020/09/23	0	0.00	8	25.41	25.10	-8	11,214	-0.07%
2020/09/22	13	25.15	12	25.38	24.70	1	11,382	0.01%
2020/09/21	1	25.90	10	25.35	25.30	-9	11,615	-0.08%
2020/09/18	4	25.83	2	26.00	25.80	2	11,586	0.02%
2020/09/17	31	25.77	16	25.80	26.20	15	11,488	0.13%
2020/09/16	2	25.05	6	25.20	25.05	-4	11,234	-0.04%
2020/09/15	9	24.86	3	25.12	24.60	6	11,118	0.05%
2020/09/14	2	24.35	6	24.59	24.80	-4	11,016	-0.04%
2020/09/11	39	25.36	18	25.32	25.00	21	10,845	0.19%
2020/09/10	3	26.83	3	27.07	26.75	0	10,497	0.00%
2020/09/09	5	26.63	4	26.50	26.85	1	10,275	0.01%
2020/09/08	13	27.36	6	27.60	26.80	7	10,047	0.07%
2020/09/07	29	27.55	30	27.31	26.55	-1	9,623	-0.01%
2020/09/04	226	26.78	213	26.52	26.50	13	8,815	0.15%	大買/大賣/
2020/09/03	62	26.08	74	26.91	27.05	-12	8,244	-0.15%
2020/09/02	6	24.07	7	24.39	24.90	-1	7,000	-0.01%
2020/09/01	1	23.00	50	22.81	22.65	-49	6,496	-0.75%
2020/08/31	23	22.44	3	22.55	22.45	20	6,234	0.32%
2020/08/28	44	21.67	43	21.69	21.90	1	6,041	0.02%
2020/08/27	2	21.55	50	21.35	21.90	-48	5,673	-0.85%
2020/08/26	8	19.91	0	0.00	19.95	8	5,067	0.16%
2020/08/25	13	20.25	0	0.00	20.20	13	5,032	0.26%
2020/08/24	11	19.64	6	19.75	19.85	5	4,915	0.10%
2020/08/21	14	19.26	5	19.38	19.55	9	4,886	0.18%
2020/08/20	17	19.64	10	19.50	18.85	7	4,963	0.14%
2020/08/19	59	20.43	120	20.45	20.90	-61	4,736	-1.29%	大賣/
2020/08/18	7	18.69	24	19.46	19.80	-17	4,266	-0.40%
2020/08/17	21	18.94	0	0.00	18.80	21	4,145	0.51%
2020/08/14	50	18.83	18	18.60	18.75	32	4,257	0.75%
2020/08/13	12	18.23	0	0.00	18.10	12	4,284	0.28%
2020/08/12	6	18.46	3	18.53	18.70	3	4,213	0.07%
2020/08/11	6	18.15	7	18.36	18.00	-1	4,143	-0.02%
2020/08/07	9	17.97	8	18.01	17.90	1	4,085	0.02%
2020/08/06	6	17.98	3	17.90	17.90	3	4,075	0.07%
2020/08/05	6	17.90	7	18.01	18.00	-1	4,059	-0.02%
2020/08/04	3	17.85	3	18.20	18.00	0	4,081	0.00%
2020/07/31	0	0.00	1	17.20	17.00	-1	4,029	-0.02%
2020/07/30	0	0.00	1	17.00	17.00	-1	4,092	-0.02%
2020/07/29	1	16.80	1	16.55	16.75	0	4,108	0.00%
2020/07/28	10	16.83	0	0.00	16.55	10	4,115	0.24%
2020/07/27	2	17.15	0	0.00	17.00	2	4,220	0.05%
2020/07/24	1	17.45	12	17.45	17.45	-11	4,293	-0.26%
2020/07/22	0	0.00	1	18.20	18.05	-1	4,288	-0.02%
2020/07/21	0	0.00	2	17.78	17.80	-2	4,319	-0.05%
2020/07/20	0	0.00	1	17.20	17.45	-1	4,313	-0.02%
2020/07/17	0	0.00	8	17.50	17.30	-8	4,292	-0.19%
2020/07/16	0	0.00	1	17.60	17.70	-1	4,294	-0.02%
2020/07/15	2	17.75	3	17.95	17.65	-1	4,287	-0.02%
2020/07/14	5	18.08	16	17.85	17.70	-11	4,294	-0.26%
2020/07/10	7	17.74	10	17.65	17.60	-3	4,264	-0.07%
2020/07/09	2	18.45	1	18.70	18.45	1	4,237	0.02%
2020/07/08	25	18.76	0	0.00	18.70	25	4,216	0.59%
2020/07/07	8	18.23	11	18.35	18.05	-3	4,145	-0.07%
2020/07/06	9	19.02	12	18.86	18.80	-3	4,142	-0.07%
2020/07/03	8	18.93	28	18.67	19.20	-20	4,183	-0.48%
2020/07/02	6	18.40	6	18.46	18.60	0	4,055	0.00%
2020/07/01	15	19.17	20	18.93	18.65	-5	3,990	-0.13%
2020/06/30	55	18.22	23	18.54	18.60	32	3,672	0.87%
2020/06/29	12	16.98	8	17.00	16.95	4	3,300	0.12%
2020/06/24	10	16.25	0	0.00	16.20	10	3,206	0.31%
2020/06/22	6	16.30	6	16.15	16.15	0	3,210	0.00%
2020/06/18	2	16.30	0	0.00	16.50	2	3,215	0.06%
2020/06/17	0	0.00	5	16.25	16.30	-5	3,198	-0.16%
2020/06/15	8	16.08	0	0.00	15.85	8	3,309	0.24%
2020/06/11	4	17.38	20	16.67	16.70	-16	3,389	-0.47%
2020/06/10	10	17.30	0	0.00	17.45	10	3,377	0.30%
2020/06/09	0	0.00	1	16.70	16.70	-1	3,350	-0.03%
2020/06/08	4	17.23	0	0.00	17.05	4	3,396	0.12%
2020/06/04	6	17.10	9	17.17	17.00	-3	3,470	-0.09%
2020/06/03	6	16.75	0	0.00	16.70	6	3,412	0.18%
2020/06/02	2	16.70	0	0.00	16.70	2	3,385	0.06%
2020/06/01	0	0.00	5	16.60	16.55	-5	3,382	-0.15%
2020/05/29	3	16.20	0	0.00	16.25	3	3,369	0.09%
2020/05/27	10	15.95	4	16.85	16.75	6	3,387	0.18%
2020/05/22	3	16.38	13	16.38	16.05	-10	3,160	-0.32%
2020/05/21	26	16.50	29	16.61	16.65	-3	3,123	-0.10%
2020/05/20	2	15.90	2	15.90	16.15	0	2,953	0.00%
2020/05/19	2	14.90	9	14.73	14.70	-7	2,851	-0.25%
2020/05/18	4	14.86	0	0.00	14.75	4	2,856	0.14%
2020/05/14	2	15.45	1	15.10	15.10	1	2,851	0.04%
2020/05/13	3	15.55	0	0.00	15.55	3	2,913	0.10%
2020/05/12	2	16.15	2	15.65	15.70	0	2,917	0.00%
2020/05/11	2	15.85	2	16.15	16.10	0	2,905	0.00%
2020/05/08	1	16.20	4	15.96	15.80	-3	2,869	-0.10%
2020/05/06	1	15.90	3	15.35	15.70	-2	2,807	-0.07%
2020/05/05	1	15.75	0	0.00	15.45	1	2,781	0.04%
2020/05/04	8	15.37	0	0.00	15.45	8	2,765	0.29%
2020/04/30	10	16.40	4	15.76	15.80	6	2,776	0.22%
2020/04/29	0	0.00	2	15.83	15.85	-2	2,673	-0.07%
2020/04/28	1	14.35	2	14.25	14.45	-1	2,607	-0.04%
2020/04/27	5	14.12	2	14.20	14.15	3	2,624	0.11%
2020/04/24	0	0.00	5	14.10	14.15	-5	2,632	-0.19%
2020/04/23	1	13.40	0	0.00	13.65	1	2,656	0.04%
2020/04/20	2	13.60	0	0.00	13.80	2	2,647	0.08%
2020/04/17	18	14.08	1	13.80	13.70	17	2,645	0.64%
2020/04/16	1	13.95	0	0.00	14.10	1	2,579	0.04%
2020/04/01	0	0.00	2	12.25	12.35	-2	2,457	-0.08%
2020/03/30	2	12.30	0	0.00	12.45	2	2,448	0.08%
2020/03/27	6	12.55	6	12.10	12.10	0	2,434	0.00%
2020/03/25	1	12.50	4	12.40	12.45	-3	2,416	-0.12%
2020/03/24	1	12.10	2	12.10	12.25	-1	2,414	-0.04%
2020/03/19	4	11.14	1	10.85	11.15	3	2,494	0.12%
2020/03/18	2	11.18	1	11.30	11.60	1	2,404	0.04%
2020/03/17	0	0.00	8	11.25	11.15	-8	2,353	-0.34%
2020/03/16	8	11.69	1	12.05	11.15	7	2,229	0.31%
2020/03/13	1	12.45	28	12.30	12.30	-27	2,162	-1.25%
2020/03/12	1	13.65	13	14.09	13.65	-12	2,133	-0.56%
2020/03/11	22	15.31	0	0.00	15.15	22	2,112	1.04%
2020/03/10	7	15.36	18	15.42	15.50	-11	2,095	-0.52%
2020/03/09	11	15.41	1	16.20	15.40	10	1,976	0.51%
2020/03/05	2	16.90	3	16.80	16.70	-1	1,966	-0.05%
2020/03/04	1	16.40	2	16.53	16.60	-1	1,946	-0.05%
2020/03/03	5	16.41	2	16.55	16.70	3	1,944	0.15%
2020/03/02	0	0.00	20	15.85	15.75	-20	1,904	-1.05%
2020/02/27	21	15.77	1	15.80	15.60	20	2,040	0.98%
2020/02/26	1	16.25	0	0.00	16.15	1	2,030	0.05%
2020/02/25	0	0.00	1	16.10	16.25	-1	2,029	-0.05%
2020/02/20	1	16.75	0	0.00	16.70	1	2,014	0.05%
2020/02/17	1	16.65	0	0.00	16.55	1	2,052	0.05%
2020/02/14	2	17.30	8	17.45	16.95	-6	2,048	-0.29%
2020/02/13	0	0.00	4	16.83	16.90	-4	1,994	-0.20%
2020/02/12	2	16.40	12	16.40	16.45	-10	2,017	-0.50%
2020/02/11	0	0.00	1	16.30	16.20	-1	2,032	-0.05%
2020/02/10	1	16.10	1	16.00	16.00	0	2,042	0.00%
2020/02/07	4	16.43	0	0.00	16.25	4	2,085	0.19%
2020/02/06	0	0.00	1	16.90	16.75	-1	2,075	-0.05%
2020/02/05	5	16.15	0	0.00	16.20	5	2,033	0.25%
2020/02/04	2	16.10	2	16.30	16.40	0	2,038	0.00%
2020/02/03	1	15.85	0	0.00	15.80	1	2,016	0.05%
2020/01/31	0	0.00	15	17.50	17.15	-15	1,975	-0.76%
2020/01/30	4	17.61	5	17.60	17.60	-1	1,960	-0.05%
2020/01/17	3	19.73	1	19.95	19.70	2	1,923	0.10%
2020/01/14	1	19.15	0	0.00	19.05	1	1,929	0.05%
2020/01/10	1	19.05	1	19.10	19.00	0	1,927	0.00%
2020/01/09	2	19.20	2	19.15	19.10	0	1,935	0.00%
2020/01/07	2	19.38	0	0.00	19.20	2	2,007	0.10%
2020/01/03	7	20.29	5	19.90	20.25	2	2,010	0.10%
2020/01/02	0	0.00	2	20.35	20.45	-2	1,951	-0.10%
2019/12/31	9	20.43	9	20.29	20.20	0	1,940	0.00%
2019/12/30	1	20.15	5	20.20	20.15	-4	1,901	-0.21%
2019/12/27	0	0.00	3	20.25	20.15	-3	1,908	-0.16%
2019/12/25	5	19.95	0	0.00	20.05	5	1,924	0.26%
2019/12/23	0	0.00	3	19.95	19.75	-3	1,992	-0.15%
2019/12/20	0	0.00	1	20.05	20.00	-1	2,001	-0.05%
2019/12/19	1	20.40	0	0.00	20.15	1	2,022	0.05%
2019/12/18	5	20.32	9	20.66	20.45	-4	2,031	-0.20%
2019/12/17	0	0.00	2	19.85	19.90	-2	2,018	-0.10%
2019/12/16	1	19.75	9	19.71	19.80	-8	2,084	-0.38%
2019/12/13	5	19.55	0	0.00	19.45	5	2,074	0.24%
2019/12/12	3	19.45	0	0.00	19.40	3	2,085	0.14%
2019/12/11	6	19.55	0	0.00	19.55	6	2,103	0.29%
2019/12/09	1	19.65	0	0.00	19.55	1	2,147	0.05%
2019/12/06	5	19.76	0	0.00	19.45	5	2,192	0.23%
2019/12/04	8	18.95	3	19.00	19.05	5	2,646	0.19%
2019/12/02	2	19.23	0	0.00	19.20	2	2,805	0.07%
2019/11/29	5	19.57	14	19.46	19.35	-9	2,885	-0.31%
2019/11/28	2	20.00	2	19.90	19.90	0	2,901	0.00%
2019/11/27	0	0.00	1	20.15	20.00	-1	2,957	-0.03%
2019/11/26	20	20.32	35	20.11	20.10	-15	2,957	-0.51%
2019/11/25	2	19.30	0	0.00	19.10	2	2,852	0.07%
2019/11/21	0	0.00	2	19.20	19.20	-2	2,954	-0.07%
2019/11/20	2	19.30	0	0.00	19.30	2	2,994	0.07%
2019/11/18	1	19.40	0	0.00	19.70	1	3,147	0.03%
2019/11/15	1	19.15	1	19.10	19.10	0	3,213	0.00%
2019/11/14	22	19.49	7	19.40	19.10	15	3,300	0.45%
2019/11/13	10	19.80	0	0.00	19.80	10	3,370	0.30%
2019/11/12	2	19.85	1	20.05	20.00	1	3,463	0.03%
2019/11/08	0	0.00	1	20.90	20.90	-1	3,779	-0.03%
2019/11/06	3	21.15	3	20.90	20.90	0	4,211	0.00%
2019/11/05	0	0.00	2	20.40	20.30	-2	4,253	-0.05%
2019/11/04	1	20.15	1	20.25	20.25	0	4,369	0.00%
2019/11/01	10	20.15	0	0.00	20.15	10	4,472	0.22%
2019/10/30	1	20.85	5	20.80	20.90	-4	4,701	-0.09%
2019/10/29	0	0.00	2	20.70	20.70	-2	4,846	-0.04%
2019/10/28	1	21.25	1	21.20	21.20	0	5,075	0.00%
2019/10/24	1	21.30	1	21.30	21.25	0	5,531	0.00%
2019/10/23	3	21.40	0	0.00	21.30	3	6,012	0.05%
2019/10/18	1	21.05	1	20.85	20.80	0	6,938	0.00%
2019/10/15	0	0.00	3	20.75	20.80	-3	7,441	-0.04%
2019/10/14	1	19.75	1	19.90	19.85	0	7,649	0.00%
2019/10/09	1	19.90	5	19.75	19.75	-4	8,158	-0.05%
2019/10/08	3	20.05	0	0.00	20.00	3	8,301	0.04%
2019/10/04	0	0.00	1	20.55	20.55	-1	8,381	-0.01%
2019/10/03	0	0.00	3	20.47	20.55	-3	8,427	-0.04%
2019/10/02	1	20.60	0	0.00	20.70	1	8,457	0.01%
2019/10/01	0	0.00	8	20.65	20.70	-8	8,484	-0.09%
2019/09/27	3	21.37	0	0.00	21.00	3	8,526	0.04%
2019/09/26	10	21.69	2	21.80	21.55	8	8,620	0.09%
2019/09/25	1	21.35	1	21.40	21.35	0	8,721	0.00%
2019/09/24	1	21.70	1	21.55	21.50	0	8,981	0.00%
2019/09/20	2	21.30	4	21.45	21.45	-2	9,075	-0.02%
2019/09/19	2	20.95	2	20.53	20.60	0	9,015	0.00%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/16	2	21.45	4	21.50	21.40	-2	9,156	-0.02%
2019/09/12	5	21.70	1	21.75	21.70	4	9,259	0.04%
2019/09/10	4	21.59	2	21.80	21.45	2	9,316	0.02%
2019/09/06	13	22.16	31	22.52	21.90	-18	9,289	-0.19%
2019/09/05	5	24.30	6	23.83	23.90	-1	9,024	-0.01%
2019/09/04	0	0.00	1	23.55	23.50	-1	8,979	-0.01%
2019/09/03	10	23.50	0	0.00	23.40	10	9,117	0.11%
2019/09/02	0	0.00	4	23.28	23.35	-4	9,293	-0.04%
2019/08/30	6	23.05	3	23.10	22.90	3	9,349	0.03%
2019/08/28	2	23.10	0	0.00	22.65	2	9,760	0.02%
2019/08/27	10	22.95	11	22.77	22.80	-1	9,820	-0.01%
2019/08/26	13	22.38	11	22.40	22.35	2	10,039	0.02%
2019/08/23	3	23.22	21	23.10	23.05	-18	10,056	-0.18%
2019/08/22	20	23.55	8	23.46	23.45	12	10,082	0.12%
2019/08/21	7	23.24	8	23.14	23.30	-1	10,069	-0.01%
2019/08/20	4	23.35	10	23.35	23.30	-6	10,023	-0.06%
2019/08/19	18	23.88	7	23.86	23.60	11	10,087	0.11%
2019/08/16	7	24.06	6	23.90	23.90	1	10,136	0.01%
2019/08/15	1	23.35	5	23.62	23.55	-4	10,122	-0.04%
2019/08/14	11	24.85	23	24.95	24.10	-12	10,156	-0.12%
2019/08/13	19	24.56	11	24.65	24.55	8	10,196	0.08%
2019/08/12	26	25.14	33	24.97	25.20	-7	10,248	-0.07%
2019/08/08	4	23.93	5	23.85	24.20	-1	10,145	-0.01%
2019/08/07	23	23.63	16	23.57	23.40	7	10,179	0.07%
2019/08/06	2	22.85	14	22.80	23.80	-12	10,275	-0.12%
2019/08/05	6	23.84	0	0.00	23.40	6	10,442	0.06%
2019/08/02	5	24.13	7	24.26	24.20	-2	10,482	-0.02%
2019/08/01	6	25.06	1	24.75	24.75	5	10,520	0.05%
2019/07/31	22	24.82	5	24.58	25.15	17	10,606	0.16%
2019/07/30	7	24.94	27	24.47	24.50	-20	10,724	-0.19%
2019/07/29	43	25.53	4	25.79	25.45	39	10,701	0.36%
2019/07/26	4	25.15	0	0.00	25.00	4	10,917	0.04%
2019/07/25	22	25.71	72	25.46	24.85	-50	10,930	-0.46%
2019/07/24	19	25.43	5	24.97	25.20	14	10,584	0.13%
2019/07/23	47	24.88	24	24.40	25.30	23	10,457	0.22%
2019/07/22	4	23.49	1	23.65	23.55	3	10,439	0.03%
2019/07/19	2	23.30	2	23.38	23.20	0	10,781	0.00%
2019/07/18	14	23.72	14	23.93	23.20	0	10,979	0.00%
2019/07/17	8	24.14	5	24.30	24.60	3	11,513	0.03%
2019/07/16	10	23.46	10	23.44	23.95	0	11,728	0.00%
2019/07/15	12	23.85	14	23.97	23.80	-2	11,692	-0.02%
2019/07/12	3	22.70	29	22.70	23.00	-26	11,601	-0.22%
2019/07/11	8	22.30	0	0.00	22.20	8	11,660	0.07%
2019/07/09	2	21.85	2	21.95	21.95	0	12,431	0.00%
2019/07/08	0	0.00	4	21.90	21.80	-4	12,696	-0.03%
2019/07/05	2	22.10	1	22.15	22.05	1	13,022	0.01%
2019/07/03	1	22.15	2	22.35	22.20	-1	12,998	-0.01%
2019/07/02	1	22.95	0	0.00	23.00	1	13,012	0.01%
2019/07/01	2	22.75	4	23.30	23.20	-2	12,990	-0.02%
2019/06/27	4	22.28	0	0.00	22.10	4	13,091	0.03%
2019/06/25	4	21.80	0	0.00	21.70	4	13,071	0.03%
2019/06/21	12	21.95	5	21.98	21.90	7	12,986	0.05%
2019/06/20	1	22.85	0	0.00	22.65	1	12,853	0.01%
2019/06/19	3	22.45	1	22.25	22.45	2	12,779	0.02%
2019/06/18	1	21.90	1	21.90	21.90	0	12,754	0.00%
2019/06/17	3	22.02	2	22.08	21.80	1	12,716	0.01%
2019/06/14	17	22.04	1	22.00	22.00	16	12,645	0.13%
2019/06/13	10	23.08	2	22.80	22.60	8	12,537	0.06%
2019/06/12	2	23.30	0	0.00	23.10	2	12,451	0.02%
2019/06/11	2	23.50	0	0.00	23.50	2	12,353	0.02%
2019/06/10	4	23.13	13	23.38	23.80	-9	12,185	-0.07%
2019/06/06	3	22.62	2	22.60	22.75	1	11,932	0.01%
2019/06/05	6	22.54	1	22.55	22.30	5	11,846	0.04%
2019/06/04	3	23.20	7	22.78	22.75	-4	11,667	-0.03%
2019/06/03	0	0.00	13	22.20	22.40	-13	11,335	-0.11%
2019/05/31	12	22.13	22	22.26	22.00	-10	11,230	-0.09%
2019/05/30	2	21.43	2	21.43	21.30	0	10,963	0.00%
2019/05/29	21	21.67	5	21.43	21.45	16	10,887	0.15%
2019/05/27	2	20.90	2	20.98	21.00	0	10,773	0.00%
2019/05/24	1	21.50	11	21.41	20.90	-10	10,761	-0.09%
2019/05/23	14	20.80	3	21.15	20.70	11	10,643	0.10%
2019/05/22	4	22.15	6	21.86	21.70	-2	10,501	-0.02%
2019/05/21	3	21.70	8	22.23	22.40	-5	10,428	-0.05%
2019/05/20	1	20.50	0	0.00	22.05	1	10,295	0.01%
2019/05/17	6	22.25	0	0.00	21.90	6	10,078	0.06%
2019/05/16	2	23.40	7	23.71	23.05	-5	9,818	-0.05%
2019/05/15	6	22.83	3	22.95	22.70	3	9,560	0.03%
2019/05/14	0	0.00	5	22.30	22.45	-5	9,414	-0.05%
2019/05/13	1	21.15	5	21.50	21.25	-4	9,224	-0.04%
2019/05/10	8	22.75	8	23.34	22.55	0	8,939	0.00%
2019/05/09	18	23.23	13	23.00	23.00	5	8,785	0.06%
2019/05/08	10	23.67	7	23.56	23.80	3	8,596	0.03%
2019/05/07	6	24.00	4	24.59	23.60	2	8,399	0.02%
2019/05/06	6	23.20	1	24.35	24.05	5	8,129	0.06%
2019/05/03	31	23.70	39	24.03	23.95	-8	7,886	-0.10%
2019/05/02	22	22.50	1	22.00	22.50	21	7,352	0.29%
2019/04/30	7	23.00	9	22.67	23.05	-2	7,161	-0.03%
2019/04/29	11	22.99	14	22.49	22.60	-3	7,013	-0.04%
2019/04/26	16	23.54	10	24.70	23.30	6	6,700	0.09%
2019/04/25	12	25.43	4	25.44	25.85	8	6,242	0.13%
2019/04/24	3	25.53	10	25.30	25.30	-7	5,811	-0.12%
2019/04/23	16	25.08	9	25.12	25.90	7	5,533	0.13%
2019/04/22	2	24.75	27.3	24.75	24.75	-25.3	4,816	-0.52%
2019/04/19	2	22.85	5	23.00	22.50	-3	4,435	-0.07%
2019/04/18	10	22.80	21	22.56	22.65	-11	4,305	-0.26%
2019/04/16	38	22.36	2	22.23	21.60	36	3,652	0.99%
2019/04/15	10	22.00	2.1	21.41	22.10	7.9	3,007	0.26%
2019/04/12	2	19.75	20	19.56	20.10	-18	2,737	-0.66%
2019/04/11	8	18.43	12	18.90	18.85	-4	2,404	-0.17%
2019/04/10	1	17.30	0	0.00	17.40	1	2,024	0.05%
2019/04/09	1	17.40	2	17.20	17.00	-1	1,978	-0.05%
2019/04/08	12	18.01	1	17.90	17.40	11	1,925	0.57%
2019/04/03	6	17.35	0	0.00	17.55	6	1,775	0.34%
2019/04/02	2	17.15	5	17.00	17.35	-3	1,646	-0.18%
2019/04/01	0	0.00	52	15.35	16.05	-52	1,341	-3.88%
2019/03/29	0	0.00	20	14.98	15.40	-20	1,216	-1.64%
2019/03/22	0	0.00	1	14.80	14.70	-1	1,028	-0.10%
2019/03/15	10	13.45	0	0.00	13.45	10	921	1.08%
2019/01/17	51	14.79	52	14.13	14.00	-1	682	-0.15%
2019/01/16	10	14.45	16	14.49	14.70	-6	645	-0.93%
2019/01/14	0	0.00	1	14.75	14.50	-1	596	-0.17%
2019/01/10	0	0.00	14	13.99	14.05	-14	464	-3.01%
2019/01/09	4	12.98	0	0.00	12.95	4	368	1.09%
2019/01/02	0	0.00	15	12.55	12.45	-15	360	-4.16%
2018/12/25	0	0.00	0.1	12.10	12.15	-0.1	367	-0.02%
2018/12/06	1	12.20	0	0.00	11.90	1	336	0.30%
2018/11/28	0	0.00	3	12.45	12.40	-3	320	-0.94%
2018/11/15	0	0.00	1	12.00	12.10	-1	343	-0.29%
2018/10/31	36	10.42	0	0.00	10.40	36	377	9.54%
2018/10/11	0	0.00	6	10.15	9.95	-6	407	-1.47%
2018/10/08	0	0.00	1	10.85	10.80	-1	406	-0.25%
2018/09/28	5	11.30	0	0.00	11.25	5	412	1.21%
2018/09/12	3	11.00	0	0.00	10.95	3	469	0.64%
2018/09/07	1.1	11.41	37	11.17	11.20	-35.9	481	-7.46%
2018/09/06	0	0.00	3	11.70	11.75	-3	471	-0.64%
2018/08/09	2	13.20	0	0.00	13.10	2	490	0.41%
2018/08/07	0	0.00	5	12.85	12.85	-5	474	-1.05%
2018/08/02	5	13.20	0	0.00	13.00	5	467	1.07%
2018/07/30	1	13.10	0	0.00	13.10	1	457	0.22%
2018/07/26	10	13.16	0	0.00	13.10	10	449	2.22%
2018/07/25	8	13.20	0	0.00	13.20	8	447	1.79%
2018/07/24	5	13.15	0	0.00	13.20	5	442	1.13%
2018/07/18	1	13.30	0	0.00	13.40	1	431	0.23%
2018/07/17	5	13.55	0	0.00	13.25	5	428	1.17%
2018/07/16	3	13.60	0	0.00	13.45	3	424	0.71%
2018/07/13	8	13.67	0	0.00	13.60	8	419	1.91%
2018/07/12	4	13.65	0	0.00	13.60	4	417	0.96%
2018/07/03	0	0.00	40	13.57	13.55	-40	421	-9.50%
2018/07/02	20	14.05	0	0.00	13.85	20	418	4.78%
2018/06/22	0	0.00	2	14.10	14.10	-2	423	-0.47%
2018/06/21	2	14.30	0	0.00	14.20	2	422	0.47%
2018/06/20	5	13.80	0	0.00	13.85	5	416	1.20%
2018/06/19	3	14.10	3	14.02	13.95	0	414	0.00%
2018/06/14	3	13.95	0	0.00	13.90	3	407	0.74%
2018/06/12	25	13.96	0	0.00	14.05	25	414	6.03%
2018/06/11	1	13.90	0	0.00	13.95	1	408	0.24%
2018/06/08	2	13.98	0	0.00	13.95	2	409	0.49%
2018/06/06	1	14.20	0	0.00	14.20	1	510	0.20%
2018/06/04	9	14.50	9	14.55	14.50	0	510	0.00%
2018/05/31	1	13.85	0	0.00	13.80	1	467	0.21%
2018/04/12	8	13.80	0	0.00	13.75	8	780	1.03%
2018/04/10	5	13.70	0	0.00	13.65	5	898	0.56%
2018/04/09	0	0.00	5	13.85	13.75	-5	921	-0.54%
2018/03/28	2	14.30	0	0.00	14.05	2	935	0.21%
2018/03/26	0	0.00	0	14.35	14.35	0	931	0.00%
2018/03/19	1	14.80	0	0.00	14.70	1	1,004	0.10%
2018/03/09	0	0.00	1	15.20	15.15	-1	906	-0.11%
2018/03/05	1	15.00	0	0.00	14.85	1	1,004	0.10%
2018/03/01	0	0.00	5	15.20	15.15	-5	1,011	-0.49%
2018/02/12	5	14.60	0	0.00	14.65	5	1,011	0.49%
2018/02/06	1	15.00	3	14.45	14.30	-2	1,002	-0.20%
2018/02/02	0	0.00	1	15.15	15.15	-1	982	-0.10%
2018/02/01	0	0.00	1	15.30	15.30	-1	979	-0.10%
2018/01/31	0	0.00	1	15.25	15.45	-1	958	-0.10%
2018/01/30	0	0.00	1	14.85	14.85	-1	938	-0.11%
2018/01/26	1	14.90	0	0.00	14.95	1	927	0.11%
2018/01/16	1	15.40	0	0.00	15.30	1	826	0.12%
2018/01/12	2	15.65	0	0.00	15.65	2	806	0.25%
2018/01/11	1	15.55	0	0.00	15.55	1	804	0.12%
2018/01/09	0	0.00	1	15.70	15.70	-1	808	-0.12%
2018/01/08	7	16.36	7	16.15	16.00	0	829	0.00%
2018/01/05	3	15.95	1	15.95	16.10	2	782	0.26%
2018/01/04	2	16.35	1	16.25	16.25	1	759	0.13%
2018/01/03	0	0.00	1	15.45	15.65	-1	662	-0.15%