合勤控 (3704)-永豐金-羅東券商分點個股進出

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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/25	5	41.20	0	0.00	40.85	5	4,048	0.12%
2024/04/24	2	41.95	2	42.25	42.15	0	4,034	0.00%
2024/04/23	11	41.59	12	41.65	41.70	-1	4,040	-0.02%
2024/04/22	12	41.35	11	41.54	41.05	1	4,046	0.02%
2024/04/19	3	42.25	3	42.48	41.60	0	4,028	0.00%
2024/04/18	0	0.00	1	42.55	42.30	-1	4,017	-0.02%
2024/04/16	1	43.90	2	44.25	43.30	-1	3,978	-0.03%
2024/04/12	4	45.90	4	45.95	46.05	0	3,967	0.00%
2024/04/11	3	46.40	0	0.00	45.80	3	3,955	0.08%
2024/04/10	12	47.05	2	47.25	46.60	10	3,956	0.25%
2024/04/09	6	47.20	4	47.20	47.15	2	3,942	0.05%
2024/04/08	2	47.75	5	47.83	47.60	-3	3,932	-0.08%
2024/04/03	4	47.60	4	47.00	47.60	0	3,890	0.00%
2024/04/02	10	46.94	12	46.95	46.70	-2	3,867	-0.05%
2024/04/01	24	47.26	24	47.43	47.00	0	3,867	0.00%
2024/03/29	5	47.37	2	47.10	46.65	3	3,756	0.08%
2024/03/28	5	49.26	3	49.75	48.00	2	3,645	0.05%
2024/03/27	9	48.28	13	47.55	49.35	-4	3,444	-0.12%
2024/03/26	5	46.85	6	46.70	46.05	-1	3,353	-0.03%
2024/03/25	8	48.36	4	47.78	47.60	4	3,316	0.12%
2024/03/22	8	50.42	7	50.66	49.70	1	3,287	0.03%
2024/03/21	5	50.20	5	49.92	50.10	0	3,078	0.00%
2024/03/20	13	48.64	13	48.76	48.05	0	2,792	0.00%
2024/03/19	8	47.19	8	47.40	47.45	0	2,750	0.00%
2024/03/18	12	47.12	12	46.50	47.65	0	2,876	0.00%
2024/03/15	20	47.32	21	47.50	47.30	-1	2,880	-0.03%
2024/03/14	12	48.00	17.1	48.21	47.70	-5.1	2,908	-0.18%
2024/03/13	10	47.26	16	47.52	48.00	-6	2,830	-0.21%
2024/03/12	7	46.64	6	46.22	46.70	1	2,769	0.04%
2024/03/11	2	44.90	2	44.45	44.90	0	2,767	0.00%
2024/03/08	0	0.00	0.6	44.60	44.45	-0.6	2,836	-0.02%
2024/03/06	0	45.85	0	0.00	45.45	0	3,252	0.00%
2024/03/04	9	46.11	8	46.27	46.40	1	3,660	0.03%
2024/03/01	5	45.56	6	45.56	45.60	-1	3,674	-0.03%
2024/02/29	2	44.90	2	45.15	45.00	0	3,766	0.00%
2024/02/27	6	45.96	4	46.48	45.10	2	3,904	0.05%
2024/02/26	4	46.35	4	46.68	46.25	0	3,920	0.00%
2024/02/23	1	46.45	1	46.05	46.05	0	3,947	0.00%
2024/02/22	2	46.55	2	46.55	46.55	0	3,967	0.00%
2024/02/21	7.1	46.86	13	47.03	46.50	-5.9	4,000	-0.15%
2024/02/20	4	46.33	4	46.25	46.10	0	3,986	0.00%
2024/02/19	6	46.78	7	46.58	47.00	-1	3,987	-0.03%
2024/02/16	6	44.08	4	44.34	44.70	2	3,988	0.05%
2024/02/15	3	46.30	2	46.35	46.30	1	3,936	0.03%
2024/02/05	0	46.40	0	0.00	46.05	0	3,947	0.00%
2024/02/02	7	46.89	7	47.22	46.65	0	4,004	0.00%
2024/02/01	6	46.80	1	47.10	47.10	5	4,120	0.12%
2024/01/31	5	47.88	0	0.00	47.75	5	4,120	0.12%
2024/01/30	5	48.70	2	49.05	48.50	3	4,274	0.07%
2024/01/29	6	48.90	8	48.34	48.90	-2	4,398	-0.05%
2024/01/26	16	48.16	4	48.68	48.00	12	4,515	0.27%
2024/01/25	6	48.88	4	49.08	48.65	2	4,780	0.04%
2024/01/24	11	49.45	0	0.00	49.25	11	5,089	0.22%
2024/01/23	3	49.95	3	49.87	49.95	0	5,438	0.00%
2024/01/22	5	49.48	7	49.72	49.40	-2	5,630	-0.04%
2024/01/19	4	48.75	4	48.58	48.75	0	5,996	0.00%
2024/01/18	4	48.68	4	49.08	48.10	0	6,275	0.00%
2024/01/17	4	48.98	4	49.28	48.75	0	6,878	0.00%
2024/01/15	0	0.00	1	48.65	49.00	-1	7,196	-0.01%
2024/01/12	15	48.52	9	48.75	48.00	6	7,356	0.08%
2024/01/11	8	48.58	9	48.52	48.90	-1	7,666	-0.01%
2024/01/10	5	48.22	6	48.33	47.80	-1	7,894	-0.01%
2024/01/09	8	48.49	4	49.21	48.25	4	8,045	0.05%
2024/01/08	4	49.15	5	49.40	49.00	-1	8,052	-0.01%
2024/01/05	11	49.51	5	49.55	49.30	6	8,073	0.07%
2024/01/04	11	49.36	4	49.83	49.15	7	8,104	0.09%
2024/01/03	5	49.80	0	0.00	49.80	5	8,103	0.06%
2024/01/02	0.1	50.50	0	0.00	50.40	0.1	8,119	0.00%
2023/12/29	2	50.79	2	50.60	50.80	0	8,197	0.00%
2023/12/28	4	50.55	4	50.85	50.50	0	8,219	0.00%
2023/12/27	6	50.73	8	50.98	50.70	-2	8,249	-0.02%
2023/12/26	5	50.60	4	50.60	50.80	1	8,283	0.01%
2023/12/25	9	50.80	2	51.00	50.30	7	8,371	0.08%
2023/12/22	8	50.60	8	50.80	50.50	0	8,438	0.00%
2023/12/21	5	50.56	0	0.00	50.50	5	8,439	0.06%
2023/12/20	22.1	52.03	22	52.05	52.00	0.1	8,398	0.00%
2023/12/19	55	51.06	28	50.85	50.90	27	8,363	0.32%
2023/12/18	13	53.84	11	53.35	52.70	2	8,309	0.02%
2023/12/15	4	54.25	4	54.55	53.10	0	8,299	0.00%
2023/12/14	4.1	54.20	1	54.90	54.50	3.1	8,327	0.04%
2023/12/13	13	54.44	12	53.76	54.50	1	8,395	0.01%
2023/12/12	9	53.40	7	53.67	52.70	2	8,449	0.02%
2023/12/11	2	53.45	7	53.70	53.50	-5	8,671	-0.06%
2023/12/08	8	51.95	12.3	52.25	51.80	-4.3	8,948	-0.05%
2023/12/07	13	52.46	6	53.13	51.90	7	9,357	0.07%
2023/12/06	9	53.48	8	53.93	52.80	1	9,495	0.01%
2023/12/05	17	53.43	10	53.76	53.50	7	9,723	0.07%
2023/12/04	26.1	54.01	27	54.30	54.00	-0.9	10,200	-0.01%
2023/12/01	32.3	54.39	26	54.62	53.90	6.3	10,257	0.06%
2023/11/30	17	54.85	38	54.52	56.00	-21	10,021	-0.21%
2023/11/29	19	53.88	19	53.89	54.10	0	9,771	0.00%
2023/11/28	9.1	52.27	8	52.00	52.50	1.1	9,621	0.01%
2023/11/27	14	51.89	37	52.14	51.60	-23	9,608	-0.24%
2023/11/24	14	51.65	16	50.55	52.40	-2	9,529	-0.02%
2023/11/22	21	50.75	10	50.68	50.90	11	9,409	0.12%
2023/11/21	5	50.76	6	51.08	50.50	-1	9,434	-0.01%
2023/11/20	9	50.61	8	50.61	50.90	1	9,467	0.01%
2023/11/17	12	49.63	12	49.85	49.95	0	9,524	0.00%
2023/11/16	12	49.70	7	49.83	49.55	5	9,555	0.05%
2023/11/15	8	50.40	6	50.60	49.75	2	9,636	0.02%
2023/11/14	9	50.40	8	49.57	50.40	1	9,847	0.01%
2023/11/13	11	49.20	8	49.17	49.05	3	9,868	0.03%
2023/11/10	9	49.40	8	49.60	49.00	1	9,861	0.01%
2023/11/09	3	51.20	0	0.00	49.65	3	9,814	0.03%
2023/11/08	10	51.94	8	52.20	51.90	2	9,719	0.02%
2023/11/07	23	52.08	11	52.25	51.80	12	9,737	0.12%
2023/11/06	15	54.56	8	54.90	53.50	7	9,628	0.07%
2023/11/03	13	54.28	15	54.69	54.20	-2	9,586	-0.02%
2023/11/02	32	54.68	34	54.74	54.50	-2	9,547	-0.02%
2023/11/01	37	53.90	32	54.11	53.60	5	9,320	0.05%
2023/10/31	27	55.50	24	55.29	54.60	3	9,116	0.03%
2023/10/30	32	54.42	50	54.76	54.50	-18	8,906	-0.20%
2023/10/27	15	53.65	20	53.88	54.20	-5	8,926	-0.06%
2023/10/26	40	53.30	45	53.32	53.20	-5	8,793	-0.06%
2023/10/25	36	54.31	55	54.22	53.80	-19	8,600	-0.22%
2023/10/24	27	51.25	40	51.15	52.30	-13	8,070	-0.16%
2023/10/23	13	50.53	8	50.03	49.70	5	7,970	0.06%
2023/10/20	28	50.98	25	51.44	51.10	3	7,969	0.04%
2023/10/19	13	50.65	14	50.64	51.70	-1	7,973	-0.01%
2023/10/18	45	48.65	77	48.70	49.15	-32	7,759	-0.41%
2023/10/17	19	48.08	16	48.14	47.80	3	7,642	0.04%
2023/10/16	9	46.43	9	46.78	46.35	0	7,756	0.00%
2023/10/13	16	47.34	8	47.41	46.90	8	8,279	0.10%
2023/10/12	18	47.88	21	48.02	47.70	-3	8,758	-0.03%
2023/10/11	9	49.09	10	49.41	48.00	-1	9,279	-0.01%
2023/10/06	14	49.57	6	49.87	49.10	8	9,802	0.08%
2023/10/05	18	49.81	14	50.01	50.10	4	10,094	0.04%
2023/10/04	3	48.42	3	48.67	48.30	0	10,295	0.00%
2023/10/03	10	49.67	5	50.48	49.00	5	10,417	0.05%
2023/10/02	16	50.37	7	50.40	50.50	9	10,622	0.08%
2023/09/28	9	50.02	9	49.87	50.00	0	10,858	0.00%
2023/09/27	2	49.05	2	48.60	48.40	0	11,149	0.00%
2023/09/26	1	51.20	1	50.10	50.10	0	11,794	0.00%
2023/09/25	18	50.97	12	50.99	50.70	6	12,374	0.05%
2023/09/22	19	50.04	14	49.79	50.40	5	13,059	0.04%
2023/09/21	1	49.30	2	49.40	49.20	-1	13,266	-0.01%
2023/09/20	20	50.71	17	50.98	50.20	3	13,266	0.02%
2023/09/19	17	51.61	14	51.51	51.00	3	13,223	0.02%
2023/09/18	9	52.01	7	52.11	51.70	2	13,148	0.02%
2023/09/15	5	52.72	8	52.73	52.80	-3	12,973	-0.02%
2023/09/14	37	55.21	9	55.34	54.50	28	12,763	0.22%
2023/09/13	33	54.77	26	54.49	54.50	7	12,510	0.06%
2023/09/12	28	53.75	37	54.29	55.50	-9	12,206	-0.07%
2023/09/11	46	52.77	42	52.12	51.80	4	11,812	0.03%
2023/09/08	26	51.95	26	52.11	52.20	0	11,697	0.00%
2023/09/07	33	52.30	27	51.97	52.00	6	11,481	0.05%
2023/09/06	5	49.87	2	50.20	50.30	3	10,955	0.03%
2023/09/04	8	46.39	8	46.43	46.55	0	10,760	0.00%
2023/09/01	4	46.95	19	46.96	46.95	-15	10,780	-0.14%
2023/08/31	5	47.40	5	47.07	47.40	0	10,798	0.00%
2023/08/30	10	46.79	15	46.96	46.80	-5	10,810	-0.05%
2023/08/29	4	46.43	4	46.63	46.65	0	10,861	0.00%
2023/08/28	18	45.89	14	46.03	45.85	4	10,939	0.04%
2023/08/25	6	47.47	6	47.66	47.05	0	11,119	0.00%
2023/08/24	0	0.00	8	48.70	48.80	-8	11,390	-0.07%
2023/08/23	25	49.16	6	48.94	48.25	19	11,415	0.17%
2023/08/22	0	0.00	7	48.05	47.90	-7	11,388	-0.06%
2023/08/21	13	47.20	18	47.11	46.95	-5	11,404	-0.04%
2023/08/18	18.2	47.59	13	47.63	46.80	5.2	11,447	0.05%
2023/08/17	18	51.66	18	50.91	52.00	0	11,238	0.00%
2023/08/16	4	48.93	4	49.13	49.30	0	11,180	0.00%
2023/08/15	4	49.85	4	50.10	49.85	0	11,257	0.00%
2023/08/14	5	49.24	5	48.75	49.00	0	11,502	0.00%
2023/08/11	17	50.09	22	50.28	50.00	-5	11,680	-0.04%
2023/08/10	15	50.57	13	50.97	50.40	2	11,659	0.02%
2023/08/09	31	52.25	17	52.12	51.80	14	11,666	0.12%
2023/08/08	11	51.03	11	51.20	51.60	0	11,701	0.00%
2023/08/07	11	50.79	11	50.55	51.10	0	11,727	0.00%
2023/08/04	14	50.36	14	50.59	50.70	0	11,766	0.00%
2023/08/02	24	52.32	28	52.61	51.50	-4	11,735	-0.03%
2023/08/01	27	54.35	21	54.75	53.00	6	11,710	0.05%
2023/07/31	24.2	54.74	24	54.97	54.00	0.2	11,505	0.00%
2023/07/28	12	53.42	11	53.68	53.50	1	11,278	0.01%
2023/07/27	10	55.30	10	55.54	54.40	0	11,219	0.00%
2023/07/26	12	55.72	12	55.93	54.80	0	11,207	0.00%
2023/07/24	21	56.97	20	57.31	56.70	1	11,244	0.01%
2023/07/21	17	57.68	29	57.69	57.60	-12	11,102	-0.11%
2023/07/20	25	59.39	26	59.56	59.10	-1	11,050	-0.01%
2023/07/19	31	60.44	23	61.10	59.30	8	10,975	0.07%
2023/07/18	50.2	64.34	68	63.67	62.00	-17.8	10,892	-0.16%
2023/07/17	61	63.83	39	63.81	65.70	22	10,605	0.21%
2023/07/14	51	59.91	61.1	59.77	61.80	-10.1	10,948	-0.09%
2023/07/13	36	57.95	42	57.58	57.30	-6	10,666	-0.06%
2023/07/12	45	55.43	25	55.46	55.00	20	10,168	0.20%
2023/07/11	13	54.74	13	53.98	55.70	0	9,857	0.00%
2023/07/10	27	53.43	31	53.90	53.80	-4	9,630	-0.04%
2023/07/07	16	54.44	30	54.40	54.10	-14	9,521	-0.15%
2023/07/06	32	55.33	32	54.71	55.70	0	9,299	0.00%
2023/07/05	35	54.77	23.1	54.98	54.70	11.9	9,021	0.13%
2023/07/04	36.1	52.78	24	52.61	53.60	12.1	8,640	0.14%
2023/07/03	29	48.49	34	48.68	51.10	-5	7,928	-0.06%
2023/06/30	26	45.83	37	45.89	46.50	-11	7,340	-0.15%
2023/06/29	2	44.00	1	42.95	43.30	1	6,640	0.02%
2023/06/28	4	41.80	1	41.65	41.40	3	6,404	0.05%
2023/06/26	0	0.00	3	41.10	41.05	-3	6,429	-0.05%
2023/06/21	5	41.55	6	41.62	41.70	-1	6,468	-0.02%
2023/06/20	0	0.00	2	41.60	41.40	-2	6,494	-0.03%
2023/06/19	3	43.00	0	0.00	42.25	3	6,502	0.05%
2023/06/16	0	0.00	4	42.40	43.00	-4	6,511	-0.06%
2023/06/15	0	0.00	2	42.50	42.45	-2	6,480	-0.03%
2023/06/14	2	42.70	3	42.00	42.70	-1	6,485	-0.02%
2023/06/12	2	41.75	2	41.60	41.60	0	6,607	0.00%
2023/06/09	2	42.10	2	42.15	42.10	0	6,687	0.00%
2023/06/08	1	42.10	0	0.00	41.50	1	6,758	0.01%
2023/06/06	2	42.95	0	0.00	42.65	2	6,759	0.03%
2023/06/05	4	43.58	2	43.65	43.40	2	6,761	0.03%
2023/06/02	7	43.59	1	43.20	43.05	6	6,782	0.09%
2023/06/01	2	43.65	2	43.55	43.55	0	6,780	0.00%
2023/05/31	10	44.66	11	44.85	44.50	-1	6,732	-0.01%
2023/05/30	14	44.64	6	44.63	45.20	8	6,569	0.12%
2023/05/29	8	43.59	13	43.36	43.85	-5	6,305	-0.08%
2023/05/26	6	43.35	8	42.94	42.20	-2	6,247	-0.03%
2023/05/25	8	43.44	5	43.70	43.25	3	6,220	0.05%
2023/05/24	4	42.84	4	43.03	43.85	0	6,208	0.00%
2023/05/23	3	42.98	4	43.04	42.85	-1	6,152	-0.02%
2023/05/22	5	42.72	4	42.59	42.70	1	6,191	0.02%
2023/05/19	3	42.67	3	42.27	41.90	0	6,263	0.00%
2023/05/18	31	43.06	39	43.16	42.95	-8	6,295	-0.13%
2023/05/17	19	42.78	13	42.39	42.95	6	6,108	0.10%
2023/05/16	6	41.08	6	41.08	41.25	0	6,065	0.00%
2023/05/15	6	40.85	6	41.05	40.80	0	6,372	0.00%
2023/05/12	9	40.68	9	40.34	41.35	0	6,350	0.00%
2023/05/11	9	39.97	8	40.14	39.25	1	6,319	0.02%
2023/05/10	6	40.65	6	40.87	40.40	0	6,304	0.00%
2023/05/09	0	0.00	1	40.00	39.90	-1	6,282	-0.02%
2023/05/05	2	40.45	2	40.80	40.35	0	6,243	0.00%
2023/05/03	3	41.10	2	40.85	40.70	1	6,891	0.01%
2023/05/02	6	41.33	4	41.50	41.30	2	6,903	0.03%
2023/04/28	21	40.97	20	41.05	41.25	1	6,910	0.01%
2023/04/27	8	39.60	9	39.64	39.65	-1	6,696	-0.01%
2023/04/26	12	39.25	12	39.50	39.50	0	6,751	0.00%
2023/04/25	25	39.80	24	40.07	39.50	1	6,822	0.01%
2023/04/24	14	40.59	14	40.81	40.40	0	6,932	0.00%
2023/04/21	17	40.71	26	40.69	40.20	-9	7,310	-0.12%
2023/04/20	36	43.52	32	43.92	42.85	4	7,429	0.05%
2023/04/19	21	45.06	20	45.36	45.40	1	7,285	0.01%
2023/04/18	23	40.57	13.3	42.22	43.90	9.7	6,706	0.14%
2023/04/17	0	0.00	0.1	39.75	39.95	-0.1	6,806	0.00%
2023/04/13	2	38.95	2	39.15	39.00	0	7,168	0.00%
2023/04/11	1	37.85	0.1	38.00	37.75	0.9	7,120	0.01%
2023/04/07	4	37.08	4	37.23	37.15	0	7,181	0.00%
2023/04/06	6	37.23	6	37.33	37.25	0	7,189	0.00%
2023/03/31	2	36.95	2	37.25	37.15	0	7,204	0.00%
2023/03/29	6	36.60	41	36.55	36.70	-35	7,380	-0.47%
2023/03/28	4	36.83	2	36.80	36.55	2	7,547	0.03%
2023/03/27	2	37.35	2	37.30	37.35	0	7,572	0.00%
2023/03/23	2	36.60	2	36.70	36.60	0	7,621	0.00%
2023/03/22	2	36.65	2	36.85	36.70	0	7,627	0.00%
2023/03/21	2.1	36.66	0	0.00	36.55	2.1	7,630	0.03%
2023/03/17	2	37.55	2	37.75	37.55	0	7,583	0.00%
2023/03/16	0	0.00	2	36.70	37.00	-2	7,551	-0.03%
2023/03/15	10	40.65	0	0.00	39.60	10	7,418	0.13%
2023/03/14	6	40.07	10	40.11	39.85	-4	7,401	-0.05%
2023/03/13	28	41.50	2.1	41.11	41.45	25.9	7,325	0.35%
2023/03/10	5	40.80	5	40.86	40.40	0	7,281	0.00%
2023/03/09	4	41.03	0	0.00	41.00	4	7,308	0.05%
2023/03/07	2	40.83	0	0.00	41.10	2	7,709	0.03%
2023/03/03	0	0.00	3	39.90	40.10	-3	7,850	-0.04%
2023/03/02	3	40.20	3	40.12	40.20	0	7,791	0.00%
2023/03/01	4	39.83	5	39.76	39.70	-1	7,732	-0.01%
2023/02/24	2	39.30	2	39.15	39.15	0	7,673	0.00%
2023/02/23	4	39.55	4	39.43	39.55	0	7,638	0.00%
2023/02/21	2	39.70	2	39.90	39.60	0	7,611	0.00%
2023/02/20	4	40.33	4.1	40.50	40.40	-0.1	7,538	0.00%
2023/02/17	5	40.01	4.1	40.25	39.80	0.9	7,470	0.01%
2023/02/16	13	39.89	12	39.99	40.10	1	7,411	0.01%
2023/02/15	13	39.43	14	39.34	39.60	-1	7,402	-0.01%
2023/02/14	13	39.77	12	39.67	39.20	1	7,415	0.01%
2023/02/13	15	40.08	16.1	39.64	39.85	-1.1	7,365	-0.01%
2023/02/10	6	38.63	6	38.24	38.00	0	7,052	0.00%
2023/02/09	0	0.00	1	38.45	38.55	-1	7,002	-0.01%
2023/02/08	6	38.78	6	38.75	38.85	0	6,908	0.00%
2023/02/07	9	38.48	8	38.03	38.50	1	6,809	0.01%
2023/02/06	2	37.50	2	37.25	37.45	0	6,746	0.00%
2023/02/03	1	38.40	1.7	38.69	38.20	-0.7	6,678	-0.01%
2023/02/02	5	39.08	5	39.25	38.40	0	6,569	0.00%
2023/02/01	18	38.42	15	38.61	38.20	3	6,158	0.05%
2023/01/31	6	36.58	6	36.67	36.80	0	5,866	0.00%
2023/01/30	2	36.50	3	36.02	36.50	-1	5,826	-0.02%
2023/01/17	9	35.08	9	35.17	35.00	0	5,750	0.00%
2023/01/16	1	35.10	0	0.00	35.00	1	5,719	0.02%
2023/01/13	11	36.10	11	36.64	35.80	0	5,644	0.00%
2023/01/12	6	36.80	9	36.39	36.80	-3	5,549	-0.05%
2023/01/11	19	37.26	14	36.69	36.15	5	5,374	0.09%
2023/01/10	21	38.35	31	38.11	39.00	-10	4,943	-0.20%
2023/01/09	12	37.07	12	37.18	36.70	0	4,636	0.00%
2023/01/06	14	36.74	14.9	36.92	36.90	-0.9	4,523	-0.02%
2023/01/05	32	37.89	22	37.92	37.85	10	4,255	0.23%
2023/01/04	0	0.00	7.6	35.89	38.15	-7.6	3,886	-0.20%
2023/01/03	5	34.56	5	34.68	34.70	0	3,545	0.00%
2022/12/28	2	34.20	12	33.89	33.35	-10	3,426	-0.29%
2022/12/23	0	0.00	5	34.20	33.85	-5	3,324	-0.15%
2022/12/22	2	34.40	2	34.55	34.65	0	3,365	0.00%
2022/12/21	19	33.88	8	33.54	34.55	11	3,342	0.33%
2022/12/20	5	34.92	20	33.91	33.75	-15	3,242	-0.46%
2022/12/19	3	33.82	0	0.00	32.90	3	3,099	0.10%
2022/12/16	22	33.72	24	33.84	33.75	-2	3,065	-0.07%
2022/12/15	8	33.53	8	33.68	33.25	0	3,035	0.00%
2022/12/14	11	33.10	12	33.03	33.45	-1	3,044	-0.03%
2022/12/13	22	32.83	8	33.38	32.80	14	3,015	0.46%
2022/12/12	10	32.55	16	32.08	32.55	-6	2,978	-0.20%
2022/12/09	12	31.81	12	31.96	31.80	0	2,973	0.00%
2022/12/08	15	31.68	15	31.60	31.80	0	2,969	0.00%
2022/12/07	15	31.97	14	32.14	31.45	1	2,955	0.03%
2022/12/06	16	32.83	23	32.83	32.35	-7	2,913	-0.24%
2022/12/05	15	32.94	17	32.95	33.00	-2	2,877	-0.07%
2022/12/02	31	32.76	23	32.91	32.65	8	2,848	0.28%
2022/12/01	24	32.69	24	32.91	32.65	0	2,817	0.00%
2022/11/30	3	32.80	2	32.80	32.75	1	2,764	0.04%
2022/11/29	22	34.83	12	35.03	33.85	10	2,614	0.38%
2022/11/25	8	33.00	8	32.61	33.55	0	2,214	0.00%
2022/11/24	4	31.90	4	32.08	31.85	0	2,037	0.00%
2022/11/23	2	31.95	2	32.20	31.75	0	2,080	0.00%
2022/11/22	6	32.05	6	31.97	32.05	0	2,106	0.00%
2022/11/21	4	31.83	5	31.93	31.90	-1	2,123	-0.05%
2022/11/18	1	31.50	0	0.00	31.50	1	2,139	0.05%
2022/11/15	8	32.44	8	32.64	32.10	0	2,144	0.00%
2022/11/14	2	32.55	2	32.45	32.55	0	2,178	0.00%
2022/11/11	8	32.19	8	32.10	32.30	0	2,325	0.00%
2022/11/10	24	31.43	24	31.32	31.55	0	2,427	0.00%
2022/11/09	0	0.00	1	30.75	30.80	-1	2,382	-0.04%
2022/11/08	1	29.95	1	29.95	29.95	0	2,325	0.00%
2022/11/04	1	26.85	1	26.75	27.00	0	2,433	0.00%
2022/11/03	3	26.83	3	26.77	26.95	0	2,472	0.00%
2022/11/02	2	26.60	2	26.35	26.60	0	2,543	0.00%
2022/11/01	6	26.00	6	25.83	26.00	0	2,733	0.00%
2022/10/31	4	25.70	4	25.70	25.65	0	2,911	0.00%
2022/10/28	2	25.90	2	26.15	25.30	0	2,938	0.00%
2022/10/27	2	25.85	2	26.10	26.15	0	2,984	0.00%
2022/10/25	4	26.58	4	26.83	26.35	0	3,038	0.00%
2022/10/24	6	27.48	6	27.65	27.15	0	3,106	0.00%
2022/10/21	14	26.91	10	27.00	26.95	4	3,171	0.13%
2022/10/20	6	27.25	18	27.24	27.05	-12	3,249	-0.37%
2022/10/19	6	27.02	4	27.20	26.95	2	3,262	0.06%
2022/10/17	4	26.60	4	26.48	27.05	0	3,360	0.00%
2022/10/14	4	26.85	4	26.50	26.85	0	3,419	0.00%
2022/10/13	2	25.25	2	25.30	25.40	0	3,405	0.00%
2022/10/12	4	25.90	4	26.13	25.85	0	3,423	0.00%
2022/10/11	10	26.26	10	26.37	26.05	0	3,443	0.00%
2022/09/26	2	27.20	2	26.20	26.20	0	3,488	0.00%
2022/09/22	2	28.90	2	29.10	29.00	0	3,523	0.00%
2022/09/21	2	29.45	2	29.60	29.15	0	3,516	0.00%
2022/09/20	2	30.50	12	30.23	29.40	-10	3,510	-0.28%
2022/09/19	16	30.54	6	29.98	30.30	10	3,437	0.29%
2022/09/16	8	30.44	14	30.44	30.55	-6	3,389	-0.18%
2022/09/14	10	30.15	8	29.93	30.60	2	3,346	0.06%
2022/09/13	10	30.60	0	0.00	30.25	10	3,330	0.30%
2022/09/12	2	30.05	9	29.74	30.05	-7	3,279	-0.21%
2022/09/08	6	28.65	9	28.29	28.65	-3	3,216	-0.09%
2022/09/07	4	27.60	4	27.70	27.75	0	3,230	0.00%
2022/09/06	2	27.65	2	27.80	27.70	0	3,233	0.00%
2022/09/02	2	27.80	2	27.85	27.80	0	3,239	0.00%
2022/08/26	2	28.65	2	28.75	28.65	0	3,401	0.00%
2022/08/25	4	28.55	4	28.45	28.55	0	3,386	0.00%
2022/08/22	5	29.07	2	29.00	28.80	3	3,353	0.09%
2022/08/19	3	29.45	0	0.00	29.60	3	3,326	0.09%
2022/08/18	4	29.10	4	29.03	29.10	0	3,278	0.00%
2022/08/16	2	28.85	2	28.95	28.90	0	3,224	0.00%
2022/08/11	4	29.15	4	29.13	29.15	0	3,145	0.00%
2022/08/10	4	28.85	6	29.03	28.95	-2	3,098	-0.06%
2022/08/09	8	28.79	6	28.88	28.60	2	3,034	0.07%
2022/08/08	16	32.04	17	32.13	31.55	-1	2,837	-0.04%
2022/08/05	4	31.18	4	31.38	31.15	0	2,609	0.00%
2022/08/04	18	31.17	16	31.22	31.35	2	2,596	0.08%
2022/08/03	10	31.20	10	31.39	30.70	0	2,596	0.00%
2022/08/02	27	31.14	29	31.17	31.05	-2	2,562	-0.08%
2022/08/01	12	31.06	12	31.27	30.90	0	2,503	0.00%
2022/07/29	8	30.98	10	30.96	31.05	-2	2,557	-0.08%
2022/07/28	22	31.32	26	31.65	30.80	-4	2,583	-0.15%
2022/07/27	17	31.02	8	30.56	31.55	9	2,420	0.37%
2022/07/26	8	29.93	8	29.98	29.95	0	2,296	0.00%
2022/07/25	6	30.00	6	29.70	30.00	0	2,285	0.00%
2022/07/21	2	29.30	2	29.35	29.40	0	2,289	0.00%
2022/07/20	2	29.25	2	29.35	29.30	0	2,296	0.00%
2022/07/19	2	28.70	0	0.00	28.80	2	2,283	0.09%
2022/07/18	2	28.50	4	28.40	28.50	-2	2,348	-0.09%
2022/07/14	6	27.25	11	27.00	27.25	-5	2,335	-0.21%
2022/07/13	4	26.73	4	26.75	26.15	0	2,298	0.00%
2022/07/08	8	26.11	8	26.23	26.20	0	2,181	0.00%
2022/07/07	4	25.05	5	23.89	25.25	-1	2,166	-0.05%
2022/07/05	11	24.15	6	23.83	23.70	5	2,173	0.23%
2022/06/29	0	0.00	1	27.60	27.60	-1	2,115	-0.05%
2022/06/28	0	0.00	2	27.75	27.75	-2	2,119	-0.09%
2022/06/24	4	27.83	4	27.98	27.85	0	2,138	0.00%
2022/06/23	8	27.28	8	27.33	27.30	0	2,147	0.00%
2022/06/22	5	27.65	5	26.90	26.90	0	2,194	0.00%
2022/06/20	6	26.57	6	26.45	25.85	0	2,193	0.00%
2022/06/16	5	28.70	0	0.00	27.40	5	2,177	0.23%
2022/06/15	7	28.06	7	28.19	27.90	0	2,170	0.00%
2022/06/14	2	27.70	2	27.35	27.70	0	2,196	0.00%
2022/06/07	2	27.80	2	27.95	27.75	0	2,069	0.00%
2022/06/06	2	27.70	2	27.70	27.70	0	2,079	0.00%
2022/06/01	6	27.75	6	27.93	27.80	0	2,160	0.00%
2022/05/30	4	27.45	4	27.55	27.50	0	2,215	0.00%
2022/05/27	4	27.03	4	27.18	27.00	0	2,214	0.00%
2022/05/20	0	0.00	1	27.05	27.35	-1	2,421	-0.04%
2022/05/19	0	0.00	1	26.45	26.65	-1	2,432	-0.04%
2022/05/18	0	0.00	1	26.85	26.85	-1	2,496	-0.04%
2022/05/17	4	26.80	4	26.65	26.80	0	2,583	0.00%
2022/05/16	4	26.25	4	26.48	26.20	0	2,621	0.00%
2022/05/13	2	25.90	2	25.80	25.90	0	2,675	0.00%
2022/05/12	7	26.06	7	26.05	25.35	0	2,734	0.00%
2022/05/11	6	26.78	6	26.63	26.50	0	2,736	0.00%
2022/05/10	12	28.43	13	28.58	28.50	-1	2,712	-0.04%
2022/05/09	7	29.16	6	29.07	28.60	1	2,767	0.04%
2022/05/06	6	30.43	7	30.72	30.40	-1	2,848	-0.04%
2022/05/05	6	30.77	7	30.94	30.40	-1	2,806	-0.04%
2022/05/04	7	29.59	6	29.70	29.75	1	2,735	0.04%
2022/05/03	16	29.41	16	29.59	29.25	0	2,730	0.00%
2022/04/29	1	28.70	1	29.20	28.50	0	2,722	0.00%
2022/04/28	8	28.19	8	28.40	28.30	0	2,793	0.00%
2022/04/27	7	27.76	6	27.83	27.90	1	2,779	0.04%
2022/04/26	10	29.48	10	29.40	29.10	0	2,755	0.00%
2022/04/25	5	29.54	2	29.20	29.00	3	2,756	0.11%
2022/04/22	11	30.80	10	30.73	31.10	1	2,748	0.04%
2022/04/21	4	29.98	14	30.10	30.30	-10	2,660	-0.38%
2022/04/18	0	0.00	1	28.35	28.30	-1	2,742	-0.04%
2022/04/13	13	29.92	13	29.83	29.85	0	2,970	0.00%
2022/04/08	1	30.40	0	0.00	30.35	1	3,096	0.03%
2022/04/07	4	30.75	4	30.88	30.80	0	3,211	0.00%
2022/04/06	4	30.75	10	30.71	30.75	-6	3,561	-0.17%
2022/04/01	5	30.52	7	30.54	30.55	-2	3,704	-0.05%
2022/03/31	0	0.00	1	30.45	30.30	-1	3,759	-0.03%
2022/03/30	4	30.60	4	30.60	30.60	0	3,839	0.00%
2022/03/29	2	30.00	2	29.95	30.00	0	3,889	0.00%
2022/03/25	24	30.37	29	30.25	30.55	-5	4,065	-0.12%
2022/03/24	0	0.00	2	29.75	29.75	-2	4,146	-0.05%
2022/03/22	3	29.35	1	29.35	29.60	2	5,160	0.04%
2022/03/21	3	29.20	0	0.00	29.25	3	6,001	0.05%
2022/03/18	1	29.00	0	0.00	29.15	1	6,652	0.02%
2022/03/17	4	28.81	4	29.25	29.25	0	7,471	0.00%
2022/03/14	0	0.00	1	30.30	30.20	-1	7,821	-0.01%
2022/02/23	14	33.60	4	34.00	33.55	10	9,934	0.10%
2022/02/15	0	0.00	25	33.28	33.20	-25	11,053	-0.23%
2022/02/14	10	32.40	0	0.00	32.75	10	11,359	0.09%
2022/02/10	0	0.00	4	32.80	33.00	-4	11,618	-0.03%
2022/02/09	21	32.57	28	32.41	32.70	-7	11,849	-0.06%
2022/02/08	7	32.22	4	32.35	32.50	3	12,135	0.02%
2022/01/26	6	29.40	9	29.55	29.35	-3	13,043	-0.02%
2022/01/24	0	0.00	1	30.20	30.15	-1	14,080	-0.01%
2022/01/21	6	30.68	6	30.18	29.80	0	14,235	0.00%
2022/01/19	6	31.32	16	31.30	31.45	-10	15,078	-0.07%
2022/01/18	8	31.78	10	31.74	31.50	-2	15,224	-0.01%
2022/01/17	4	32.40	6	31.83	32.40	-2	15,327	-0.01%
2022/01/14	0	0.00	6	31.09	31.10	-6	15,287	-0.04%
2022/01/13	0	0.00	1	32.10	31.90	-1	15,254	-0.01%
2022/01/12	0	0.00	1	31.70	31.70	-1	15,217	-0.01%
2022/01/11	3	32.90	5	32.30	32.15	-2	15,146	-0.01%
2022/01/10	1	33.30	0	0.00	33.85	1	15,075	0.01%
2022/01/06	1	33.40	0	0.00	33.10	1	14,936	0.01%
2022/01/05	15	34.80	0	0.00	34.20	15	14,838	0.10%
2021/12/30	2	35.20	0	0.00	35.05	2	14,674	0.01%
2021/12/29	32	36.25	38	36.27	35.85	-6	14,539	-0.04%
2021/12/28	2	34.75	9	35.13	34.80	-7	14,164	-0.05%
2021/12/24	2	34.63	0	0.00	34.05	2	13,992	0.01%
2021/12/23	1	34.45	0	0.00	34.35	1	13,924	0.01%
2021/12/21	14	34.46	5	34.93	34.60	9	13,780	0.07%
2021/12/20	0	0.00	3	35.50	34.85	-3	13,655	-0.02%
2021/12/17	14	35.67	32	36.49	34.80	-18	13,513	-0.13%
2021/12/16	23	36.37	38	37.03	36.40	-15	12,900	-0.12%
2021/12/15	80	37.06	54	36.95	37.15	26	12,473	0.21%
2021/12/14	42	35.96	42	36.11	35.55	0	11,620	0.00%
2021/12/13	32	35.68	38	35.44	36.95	-6	10,959	-0.05%
2021/12/10	13	33.54	8	33.54	34.35	5	10,117	0.05%
2021/12/09	3	33.10	0	0.00	33.00	3	9,808	0.03%
2021/12/08	0	0.00	1	33.10	32.40	-1	9,717	-0.01%
2021/12/07	1	32.30	9	32.52	32.70	-8	9,647	-0.08%
2021/12/06	8	32.18	10	32.00	31.90	-2	9,585	-0.02%
2021/12/03	5	32.45	7	32.61	32.30	-2	9,553	-0.02%
2021/12/02	3	32.15	11	32.39	32.00	-8	9,513	-0.08%
2021/12/01	12	33.09	6	33.08	33.00	6	9,401	0.06%
2021/11/30	33	34.17	7	34.22	33.85	26	9,268	0.28%
2021/11/29	0	0.00	10	33.23	33.90	-10	8,606	-0.12%
2021/11/25	1	32.75	17	32.81	32.50	-16	8,207	-0.19%
2021/11/24	21	32.47	16	32.60	32.50	5	8,124	0.06%
2021/11/23	6	33.47	5	33.46	32.90	1	8,030	0.01%
2021/11/22	5	34.16	1	34.10	34.50	4	7,800	0.05%
2021/11/19	25	32.66	10	32.65	32.70	15	7,347	0.20%
2021/11/18	5	33.00	6	32.00	32.00	-1	7,251	-0.01%
2021/11/17	5	33.20	4	32.95	32.95	1	7,145	0.01%
2021/11/16	0	0.00	10	33.50	33.25	-10	6,923	-0.14%
2021/11/15	0	0.00	1	33.20	33.60	-1	6,507	-0.02%
2021/11/11	12	33.37	12	33.33	33.65	0	5,978	0.00%
2021/11/10	1	32.25	6	31.99	32.15	-5	5,654	-0.09%
2021/11/09	6	31.70	5	32.04	32.00	1	5,524	0.02%
2021/11/08	6	32.03	1	32.65	31.85	5	5,313	0.09%
2021/11/05	5	31.88	0	0.00	31.70	5	5,067	0.10%
2021/11/04	2	33.45	29	33.15	33.40	-27	4,765	-0.57%
2021/11/03	5	33.90	5	34.02	34.00	0	4,395	0.00%
2021/11/02	40	33.91	5	32.38	32.45	35	3,723	0.94%
2021/11/01	1	31.00	1	31.20	31.80	0	2,947	0.00%
2021/10/28	26	30.61	31	30.80	30.65	-5	2,475	-0.20%
2021/10/27	0	0.00	3	28.85	30.10	-3	1,917	-0.16%
2021/10/26	1	26.10	2	27.18	27.40	-1	1,606	-0.06%
2021/10/25	1	26.05	4	26.49	26.65	-3	1,444	-0.21%
2021/10/18	1	24.20	0	0.00	24.05	1	1,401	0.07%
2021/10/15	0	0.00	1	24.90	24.80	-1	1,428	-0.07%
2021/10/12	1	24.35	0	0.00	24.10	1	1,503	0.07%
2021/10/08	0	0.00	1	24.10	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	2	23.83	23.85	-2	1,536	-0.13%
2021/10/06	2	22.90	0	0.00	22.45	2	1,579	0.13%
2021/10/05	2	22.03	0	0.00	22.95	2	1,656	0.12%
2021/10/04	1	22.65	0	0.00	22.65	1	1,662	0.06%
2021/10/01	0	0.00	10	24.75	23.95	-10	1,650	-0.61%
2021/09/30	0	0.00	2	24.98	25.10	-2	1,666	-0.12%
2021/09/29	1	24.20	3	24.18	24.25	-2	1,702	-0.12%
2021/09/28	1	24.25	0	0.00	24.55	1	1,722	0.06%
2021/09/27	3	24.58	3	24.40	24.40	0	1,734	0.00%
2021/09/24	0	0.00	1	24.30	24.05	-1	1,784	-0.06%
2021/09/22	3	23.30	2	23.35	23.35	1	1,861	0.05%
2021/09/16	1	23.75	0	0.00	23.35	1	1,921	0.05%
2021/09/14	1	24.00	0	0.00	23.90	1	2,004	0.05%
2021/09/13	1	24.05	0	0.00	24.00	1	2,025	0.05%
2021/09/10	3	24.15	0	0.00	24.05	3	2,075	0.14%
2021/09/08	2	24.05	0	0.00	23.40	2	2,125	0.09%
2021/09/07	2	24.10	0	0.00	24.10	2	2,133	0.09%
2021/09/06	2	24.68	0	0.00	24.55	2	2,154	0.09%
2021/09/01	2	26.20	2	25.75	26.20	0	2,236	0.00%
2021/08/20	1	24.15	0	0.00	24.15	1	2,528	0.04%
2021/08/19	14	24.91	4	24.85	24.60	10	2,613	0.38%
2021/08/18	0	0.00	2	23.80	25.00	-2	2,640	-0.08%
2021/08/17	2	24.40	2	24.60	24.10	0	2,657	0.00%
2021/08/12	2	25.95	2	26.10	25.95	0	2,700	0.00%
2021/08/11	5	25.90	0	0.00	25.70	5	2,758	0.18%
2021/08/10	1	27.15	1	27.10	26.70	0	2,809	0.00%
2021/08/06	2	26.48	0	0.00	26.35	2	2,954	0.07%
2021/08/05	1	26.75	0	0.00	26.65	1	3,094	0.03%
2021/08/04	1	27.10	0	0.00	27.00	1	3,246	0.03%
2021/08/03	1	27.10	1	27.05	27.10	0	3,451	0.00%
2021/08/02	3	27.18	2	27.40	27.30	1	3,507	0.03%
2021/07/30	0	0.00	11	27.31	27.25	-11	3,589	-0.31%
2021/07/29	2	27.65	2	27.90	27.60	0	3,681	0.00%
2021/07/27	0	0.00	1	29.10	28.35	-1	3,878	-0.03%
2021/07/26	2	28.85	2	28.90	28.85	0	4,037	0.00%
2021/07/23	8	28.65	10	28.73	28.60	-2	4,247	-0.05%
2021/07/22	10	28.62	6	28.67	28.40	4	4,455	0.09%
2021/07/21	1	27.80	0	0.00	27.55	1	4,773	0.02%
2021/07/20	1	28.70	0	0.00	28.20	1	4,992	0.02%
2021/07/13	11	28.66	9	28.81	28.40	2	6,402	0.03%
2021/07/12	0	0.00	2	28.30	29.00	-2	6,794	-0.03%
2021/07/09	4	27.76	0	0.00	27.70	4	6,978	0.06%
2021/07/07	3	28.22	0	0.00	28.10	3	7,468	0.04%
2021/07/05	0	0.00	1	29.55	29.55	-1	7,844	-0.01%
2021/07/02	2	28.60	10	28.54	28.90	-8	8,340	-0.10%
2021/07/01	2	28.83	0	0.00	28.60	2	8,446	0.02%
2021/06/29	10	30.00	0	0.00	29.70	10	8,611	0.12%
2021/06/21	1	29.05	2	29.50	29.05	-1	9,026	-0.01%
2021/06/18	3	30.27	0	0.00	30.20	3	9,240	0.03%
2021/06/15	0	0.00	5	30.18	30.55	-5	11,448	-0.04%
2021/06/11	1	29.90	7	29.90	29.85	-6	11,596	-0.05%
2021/06/08	1	29.90	0	0.00	30.00	1	11,730	0.01%
2021/06/04	2	30.03	4	30.80	29.90	-2	11,870	-0.02%
2021/06/03	0	0.00	3	30.30	30.85	-3	12,032	-0.02%
2021/06/02	3	30.62	2	31.40	30.35	1	12,054	0.01%
2021/05/28	0	0.00	2	30.55	30.55	-2	12,145	-0.02%
2021/05/26	1	29.50	0	0.00	29.65	1	12,161	0.01%
2021/05/21	0	0.00	2	27.85	28.15	-2	12,352	-0.02%
2021/05/19	8	28.24	0	0.00	28.10	8	12,562	0.06%
2021/05/17	5	25.40	9	25.78	25.15	-4	12,748	-0.03%
2021/05/14	20	27.43	21	27.46	27.25	-1	12,678	-0.01%
2021/05/12	0	0.00	11	28.89	27.25	-11	12,565	-0.09%
2021/05/11	6	30.48	2	31.10	30.25	4	12,569	0.03%
2021/05/10	5	33.91	0	0.00	33.60	5	12,477	0.04%
2021/05/07	4	34.63	3	33.92	34.90	1	12,601	0.01%
2021/05/06	1	32.50	0.4	32.60	32.50	0.6	12,671	0.01%
2021/05/05	3	34.40	2	34.45	34.30	1	12,613	0.01%
2021/05/04	11	34.97	11	33.97	34.15	0	12,701	0.00%
2021/05/03	15	36.88	16	36.02	35.85	-1	12,767	-0.01%
2021/04/29	8.2	39.35	20	38.71	38.40	-11.8	12,792	-0.09%
2021/04/28	1	41.15	5	40.40	40.25	-4	12,866	-0.03%
2021/04/27	35	40.92	58	40.81	40.85	-23	13,042	-0.18%
2021/04/26	12	40.47	19	40.11	40.25	-7	13,061	-0.05%
2021/04/23	4.2	39.83	3	39.73	39.70	1.2	13,285	0.01%
2021/04/22	73	40.86	47	40.77	40.10	26	13,773	0.19%
2021/04/21	12	40.00	8	39.84	39.85	4	14,141	0.03%
2021/04/20	7	39.63	12	39.73	39.60	-5	14,373	-0.03%
2021/04/19	7	38.84	7	38.97	38.75	0	15,418	0.00%
2021/04/16	22	40.20	10	39.98	39.55	12	15,814	0.08%
2021/04/15	10	39.80	5	38.59	39.95	5	16,479	0.03%
2021/04/14	0	0.00	2	39.25	38.15	-2	16,602	-0.01%
2021/04/13	5	38.74	3	39.33	38.30	2	16,968	0.01%
2021/04/12	8	39.06	5	38.93	38.40	3	16,948	0.02%
2021/04/09	4	38.83	27	38.79	39.25	-23	17,440	-0.13%
2021/04/08	18	39.66	10	39.20	40.30	8	17,428	0.05%
2021/04/07	7	37.77	9	37.90	38.25	-2	17,461	-0.01%
2021/04/06	5	37.26	5	37.52	37.45	0	18,866	0.00%
2021/04/01	5	37.67	1	37.35	37.10	4	19,334	0.02%
2021/03/31	2	37.80	3	37.95	37.85	-1	19,722	-0.01%
2021/03/30	8	37.43	6	37.65	37.60	2	20,714	0.01%
2021/03/29	21	37.57	9	37.44	37.50	12	21,509	0.06%
2021/03/26	8	36.38	8	36.19	36.40	0	22,311	0.00%
2021/03/25	8	35.78	13	35.88	35.65	-5	23,830	-0.02%
2021/03/24	5	35.85	9	35.60	35.80	-4	25,025	-0.02%
2021/03/23	7	37.13	6	36.18	36.15	1	26,093	0.00%
2021/03/22	9	38.07	8	38.01	37.80	1	26,222	0.00%
2021/03/19	51	40.19	45	40.19	39.60	6	26,119	0.02%
2021/03/18	34	39.16	35	39.59	40.25	-1	25,229	0.00%
2021/03/17	22	36.42	10	36.25	36.60	12	24,370	0.05%
2021/03/16	6	35.90	8	35.88	35.55	-2	24,299	-0.01%
2021/03/15	6	35.70	6	35.90	35.70	0	24,270	0.00%
2021/03/12	6	35.53	2	35.40	35.80	4	24,381	0.02%
2021/03/11	7	35.31	7	35.26	35.95	0	24,502	0.00%
2021/03/10	11	34.35	12	34.21	34.30	-1	24,678	0.00%
2021/03/09	30	32.99	41	33.22	33.10	-11	24,846	-0.04%
2021/03/08	23	35.58	18	35.57	34.95	5	24,903	0.02%
2021/03/05	11	35.65	11	35.80	35.15	0	24,949	0.00%
2021/03/04	12	36.47	13	36.47	36.05	-1	24,957	0.00%
2021/03/03	14	37.08	12	35.92	37.15	2	24,939	0.01%
2021/03/02	5	36.83	1	35.90	36.05	4	24,992	0.02%
2021/02/26	7	36.77	6	36.50	37.00	1	25,014	0.00%
2021/02/25	12	37.01	4	37.53	36.65	8	25,031	0.03%
2021/02/24	6	37.53	4	37.68	37.10	2	25,043	0.01%
2021/02/23	9	38.20	4	38.28	37.80	5	25,055	0.02%
2021/02/22	4	37.83	2	37.75	37.75	2	24,986	0.01%
2021/02/19	10	38.00	10	38.28	38.25	0	24,870	0.00%
2021/02/18	10	37.87	10	37.24	38.20	0	24,740	0.00%
2021/02/17	43	36.63	43	36.67	36.45	0	24,585	0.00%
2021/02/05	12	35.51	14	35.71	35.60	-2	24,497	-0.01%
2021/02/04	10	35.70	8	36.01	35.55	2	24,526	0.01%
2021/02/03	8	35.99	14	36.16	36.00	-6	24,549	-0.02%
2021/02/02	32	36.27	26	36.51	35.70	6	24,531	0.02%
2021/02/01	10	35.38	10	35.47	35.45	0	24,415	0.00%
2021/01/29	0	0.00	1	36.20	35.50	-1	24,313	0.00%
2021/01/28	1	36.20	0	0.00	35.80	1	24,143	0.00%
2021/01/27	8	36.18	8	36.33	36.10	0	24,017	0.00%
2021/01/26	24	36.68	24.6	36.89	36.05	-0.6	23,964	0.00%
2021/01/25	8	37.40	8	37.16	37.25	0	23,878	0.00%
2021/01/22	18	36.68	18	36.57	37.45	0	23,720	0.00%
2021/01/21	34	37.23	32	36.95	36.75	2	23,559	0.01%
2021/01/20	35	36.86	39	37.04	36.50	-4	23,326	-0.02%
2021/01/19	25.3	38.89	23	39.13	38.15	2.3	23,052	0.01%
2021/01/18	29.3	39.33	24	39.68	39.00	5.3	22,831	0.02%
2021/01/15	34	42.37	18	42.93	41.00	16	22,491	0.07%
2021/01/14	18	43.46	24	43.59	43.50	-6	22,488	-0.03%
2021/01/13	22	42.14	17	42.44	41.70	5	21,737	0.02%
2021/01/12	56	42.36	53	42.38	42.85	3	21,315	0.01%
2021/01/11	29	41.18	53	41.64	42.65	-24	20,131	-0.12%
2021/01/08	94	42.05	94	41.97	40.55	0	19,633	0.00%
2021/01/07	26	39.38	27	39.32	39.80	-1	18,574	-0.01%
2021/01/06	32	39.14	24	39.14	38.55	8	18,306	0.04%
2021/01/05	9	39.79	8	39.84	40.35	1	18,040	0.01%
2021/01/04	23	40.42	105	40.52	40.75	-82	17,867	-0.46%	大賣/
2020/12/31	18	38.23	18	38.33	38.15	0	17,309	0.00%
2020/12/30	22	38.49	19	38.61	38.35	3	17,109	0.02%
2020/12/29	170	38.85	186.2	38.73	38.25	-16.2	16,723	-0.10%	大買/大賣/
2020/12/28	38	36.25	27	36.56	36.00	11	15,251	0.07%
2020/12/25	50	36.42	26	36.65	36.65	24	14,758	0.16%
2020/12/24	173	36.02	105	36.04	36.25	68	14,288	0.48%	大買/大賣/
2020/12/23	54	35.06	76	35.20	36.05	-22	13,292	-0.17%
2020/12/22	42	33.88	143	34.63	32.80	-101	12,574	-0.80%	大賣/鉅額交易
2020/12/21	104	33.51	116	33.69	33.55	-12	11,724	-0.10%	大買/大賣/
2020/12/18	52	32.48	184	33.07	33.25	-132	10,285	-1.28%	大賣/鉅額交易
2020/12/17	85	29.62	96	29.64	30.25	-11	9,150	-0.12%
2020/12/16	0	0.00	7	26.44	27.50	-7	8,098	-0.09%
2020/12/15	10	25.60	8	25.74	25.00	2	7,823	0.03%
2020/12/14	15	26.04	17	26.00	26.25	-2	7,915	-0.03%
2020/12/11	24	26.23	16	26.03	25.85	8	7,962	0.10%
2020/12/10	14	26.81	4	27.18	26.75	10	7,917	0.13%
2020/12/09	52	26.95	2	27.00	26.85	50	8,019	0.62%
2020/12/08	36	26.81	31	27.04	26.90	5	8,289	0.06%
2020/12/07	4	26.74	2	26.75	26.10	2	8,353	0.02%
2020/12/04	43	27.06	9	27.28	27.05	34	8,439	0.40%
2020/12/03	12	27.24	19	26.86	27.00	-7	8,639	-0.08%
2020/12/02	24	26.00	12	26.72	26.10	12	9,256	0.13%
2020/12/01	2	25.75	3	25.65	25.75	-1	9,645	-0.01%
2020/11/30	30	25.45	0	0.00	25.25	30	10,792	0.28%
2020/11/27	6	25.15	15	25.00	25.25	-9	11,261	-0.08%
2020/11/26	6	25.28	4	25.43	24.90	2	11,479	0.02%
2020/11/25	6	24.60	6	24.87	24.80	0	11,619	0.00%
2020/11/20	4	24.63	6	24.70	24.80	-2	12,444	-0.02%
2020/11/19	3	24.27	3	24.52	24.15	0	12,460	0.00%
2020/11/18	5	24.20	5	24.16	24.15	0	12,477	0.00%
2020/11/17	3	24.08	2	24.30	23.95	1	12,564	0.01%
2020/11/16	2	23.85	2	24.18	24.20	0	12,779	0.00%
2020/11/13	4	24.15	8	24.03	24.15	-4	13,225	-0.03%
2020/11/12	7	24.11	15	24.25	23.80	-8	13,343	-0.06%
2020/11/11	4	24.00	12	24.00	24.10	-8	13,334	-0.06%
2020/11/10	2	23.80	4	23.85	23.65	-2	13,338	-0.01%
2020/11/09	12	23.90	3	23.70	23.60	9	13,353	0.07%
2020/11/06	2	23.25	3	23.45	23.20	-1	13,380	-0.01%
2020/11/05	1	23.05	0	0.00	23.05	1	13,431	0.01%
2020/11/04	101	23.29	4	23.40	23.35	97	13,422	0.72%	大買/
2020/11/03	6	23.17	9	23.23	23.25	-3	13,424	-0.02%
2020/11/02	11	22.84	9	23.06	22.70	2	13,424	0.01%
2020/10/30	5	22.87	0	0.00	22.55	5	13,365	0.04%
2020/10/29	10	23.02	12	23.10	23.20	-2	13,389	-0.01%
2020/10/28	14	23.66	20	23.68	23.55	-6	13,387	-0.04%
2020/10/27	15	23.71	10	23.77	23.45	5	13,326	0.04%
2020/10/26	26	23.99	16	24.02	23.65	10	13,214	0.08%
2020/10/23	16	24.04	15	24.14	24.00	1	13,074	0.01%
2020/10/22	20	25.36	9	25.61	24.25	11	12,983	0.08%
2020/10/21	0	0.00	4	25.93	26.55	-4	12,328	-0.03%
2020/10/20	2	24.15	3	24.07	24.15	-1	11,968	-0.01%
2020/10/19	3	24.03	4	24.20	23.85	-1	11,935	-0.01%
2020/10/16	6	24.12	5	24.40	23.80	1	11,960	0.01%
2020/10/15	1	24.60	0	0.00	24.30	1	11,933	0.01%
2020/10/14	9	24.38	11	24.50	24.40	-2	11,897	-0.02%
2020/10/13	18	23.78	12	23.75	23.95	6	11,794	0.05%
2020/10/08	6	25.38	3	25.40	25.30	3	11,438	0.03%
2020/10/07	4	25.50	5	25.36	25.50	-1	11,380	-0.01%
2020/10/06	7	25.06	9	25.19	25.15	-2	11,320	-0.02%
2020/10/05	4	24.35	2	24.35	24.50	2	11,213	0.02%
2020/09/30	7	24.75	8	24.14	24.75	-1	11,203	-0.01%
2020/09/29	10	24.19	8	24.24	23.80	2	11,248	0.02%
2020/09/28	17	24.41	20.8	24.23	24.50	-3.8	11,260	-0.03%
2020/09/25	20	23.99	18	24.01	23.55	2	11,270	0.02%
2020/09/24	16	24.71	15	24.87	24.40	1	11,254	0.01%
2020/09/23	20	25.13	25	25.21	25.10	-5	11,214	-0.04%
2020/09/22	20	25.20	35	25.17	24.70	-15	11,382	-0.13%
2020/09/21	26.8	25.38	23	25.52	25.30	3.8	11,615	0.03%
2020/09/18	22	25.77	23	25.88	25.80	-1	11,586	-0.01%
2020/09/17	18	25.76	26	25.71	26.20	-8	11,488	-0.07%
2020/09/16	22	25.07	18	25.18	25.05	4	11,234	0.04%
2020/09/15	26	24.84	24	24.91	24.60	2	11,118	0.02%
2020/09/14	28	24.46	26	24.60	24.80	2	11,016	0.02%
2020/09/11	37	25.23	17	25.35	25.00	20	10,845	0.18%
2020/09/10	20	26.84	19	26.84	26.75	1	10,497	0.01%
2020/09/09	35	26.38	37	26.39	26.85	-2	10,275	-0.02%
2020/09/08	72	26.94	67	27.15	26.80	5	10,047	0.05%
2020/09/07	47	28.02	40	27.96	26.55	7	9,623	0.07%
2020/09/04	15	26.65	10	26.58	26.50	5	8,815	0.06%
2020/09/03	13	26.08	25	26.45	27.05	-12	8,244	-0.15%
2020/09/02	8	24.13	18	24.76	24.90	-10	7,000	-0.14%
2020/09/01	8	22.73	6	22.83	22.65	2	6,496	0.03%
2020/08/31	16	22.63	8	22.29	22.45	8	6,234	0.13%
2020/08/28	28	21.19	24	21.29	21.90	4	6,041	0.07%
2020/08/27	17	20.98	22	21.50	21.90	-5	5,673	-0.09%
2020/08/26	0	0.00	12	20.23	19.95	-12	5,067	-0.24%
2020/08/25	3	20.50	0	0.00	20.20	3	5,032	0.06%
2020/08/21	10	19.35	0	0.00	19.55	10	4,886	0.20%
2020/08/20	0	0.00	11	19.04	18.85	-11	4,963	-0.22%
2020/08/19	8	20.84	9	21.01	20.90	-1	4,736	-0.02%
2020/08/18	6	19.80	10	19.21	19.80	-4	4,266	-0.09%
2020/08/14	6	18.73	6	18.68	18.75	0	4,257	0.00%
2020/08/12	3	18.40	3	18.55	18.70	0	4,213	0.00%
2020/08/11	3	18.30	3	18.35	18.00	0	4,143	0.00%
2020/08/07	3	18.10	3	18.35	17.90	0	4,085	0.00%
2020/08/04	13	18.02	3	18.20	18.00	10	4,081	0.25%
2020/08/03	3	17.80	4	17.58	17.80	-1	4,062	-0.02%
2020/07/31	3	17.10	3	17.15	17.00	0	4,029	0.00%
2020/07/28	3	16.85	3	17.05	16.55	0	4,115	0.00%
2020/07/27	7	17.39	6	17.30	17.00	1	4,220	0.02%
2020/07/22	3	18.10	3	18.00	18.05	0	4,288	0.00%
2020/07/21	6	17.73	6	17.78	17.80	0	4,319	0.00%
2020/07/20	15	17.36	16	17.33	17.45	-1	4,313	-0.02%
2020/07/17	11	17.46	8	17.66	17.30	3	4,292	0.07%
2020/07/16	9	17.68	9	17.77	17.70	0	4,294	0.00%
2020/07/15	12	17.78	12	17.93	17.65	0	4,287	0.00%
2020/07/14	8	17.85	5	18.00	17.70	3	4,294	0.07%
2020/07/13	3	17.85	3	17.95	17.95	0	4,277	0.00%
2020/07/10	3	17.90	3	17.95	17.60	0	4,264	0.00%
2020/07/09	9	18.53	9	18.70	18.45	0	4,237	0.00%
2020/07/08	9	18.80	9	18.72	18.70	0	4,216	0.00%
2020/07/03	3	19.15	4	18.89	19.20	-1	4,183	-0.02%
2020/07/02	0	0.00	2	18.40	18.60	-2	4,055	-0.05%
2020/07/01	12	18.84	19	19.02	18.65	-7	3,990	-0.18%
2020/06/30	16	18.28	5	18.19	18.60	11	3,672	0.30%
2020/06/29	8	17.04	6	16.60	16.95	2	3,300	0.06%
2020/06/22	3	16.25	3	16.35	16.15	0	3,210	0.00%
2020/06/18	4	16.49	3	16.35	16.50	1	3,215	0.03%
2020/06/17	3	16.30	3	16.25	16.30	0	3,198	0.00%
2020/06/12	2	16.10	0	0.00	16.25	2	3,320	0.06%
2020/06/11	2	17.30	0	0.00	16.70	2	3,389	0.06%
2020/06/10	3	17.45	3	17.30	17.45	0	3,377	0.00%
2020/06/04	9	17.20	10	16.90	17.00	-1	3,470	-0.03%
2020/06/03	4	16.74	3	16.85	16.70	1	3,412	0.03%
2020/06/02	6	16.53	6	16.65	16.70	0	3,385	0.00%
2020/05/29	6	16.18	6	16.23	16.25	0	3,369	0.00%
2020/05/28	1	16.55	0	0.00	16.20	1	3,425	0.03%
2020/05/27	6	16.70	7	16.56	16.75	-1	3,387	-0.03%
2020/05/25	3	15.80	3	15.85	16.05	0	3,187	0.00%
2020/05/22	9	16.32	9	16.37	16.05	0	3,160	0.00%
2020/05/21	13	16.49	13	16.25	16.65	0	3,123	0.00%
2020/05/20	6	16.15	6	15.28	16.15	0	2,953	0.00%
2020/05/18	3	14.80	3	14.90	14.75	0	2,856	0.00%
2020/05/11	3	16.15	3	16.25	16.10	0	2,905	0.00%
2020/05/05	0	0.00	50	15.50	15.45	-50	2,781	-1.80%
2020/05/04	0	0.00	1	15.40	15.45	-1	2,765	-0.04%
2020/04/30	0	0.00	2	16.20	15.80	-2	2,776	-0.07%
2020/04/29	53	15.69	0	0.00	15.85	53	2,673	1.98%
2020/04/17	1	13.75	0	0.00	13.70	1	2,645	0.04%
2020/04/15	1	13.95	0	0.00	14.10	1	2,565	0.04%
2020/04/14	1	14.30	0	0.00	14.10	1	2,568	0.04%
2020/03/19	0	0.00	1	11.15	11.15	-1	2,494	-0.04%
2020/03/18	5	11.41	0	0.00	11.60	5	2,404	0.21%
2020/03/17	2	10.10	3	10.92	11.15	-1	2,353	-0.04%
2020/03/16	2	11.10	7	12.03	11.15	-5	2,229	-0.22%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	3	13.75	2	13.65	13.65	1	2,133	0.05%
2020/03/10	3	15.30	3	15.50	15.50	0	2,095	0.00%
2020/03/03	3	16.55	4	16.55	16.70	-1	1,944	-0.05%
2020/03/02	7	15.56	8	15.75	15.75	-1	1,904	-0.05%
2020/02/27	5	15.85	3	15.60	15.60	2	2,040	0.10%
2020/02/21	6	16.65	6	16.73	16.60	0	2,025	0.00%
2020/02/20	0	0.00	4	16.85	16.70	-4	2,014	-0.20%
2020/02/14	5	17.21	3	17.55	16.95	2	2,048	0.10%
2020/02/13	12	16.80	12	16.76	16.90	0	1,994	0.00%
2020/02/12	3	16.45	4	16.53	16.45	-1	2,017	-0.05%
2020/02/07	0	0.00	5	16.34	16.25	-5	2,085	-0.24%
2020/02/06	9	16.97	26	16.86	16.75	-17	2,075	-0.82%
2020/02/05	10	16.21	0	0.00	16.20	10	2,033	0.49%
2020/02/04	1	16.60	0	0.00	16.40	1	2,038	0.05%
2020/02/03	9	15.71	0	0.00	15.80	9	2,016	0.45%
2020/01/31	2	17.25	0	0.00	17.15	2	1,975	0.10%
2020/01/30	2	17.60	6	17.65	17.60	-4	1,960	-0.20%
2020/01/17	13	19.74	11	19.90	19.70	2	1,923	0.10%
2020/01/15	0	0.00	2	19.35	19.15	-2	1,936	-0.10%
2020/01/14	5	19.11	0	0.00	19.05	5	1,929	0.26%
2020/01/13	1	19.05	0	0.00	19.10	1	1,921	0.05%
2020/01/10	2	19.15	0	0.00	19.00	2	1,927	0.10%
2020/01/08	6	19.03	6	19.13	19.00	0	1,974	0.00%
2020/01/03	3	20.50	3	20.80	20.25	0	2,010	0.00%
2020/01/02	3	20.30	3	20.40	20.45	0	1,951	0.00%
2019/12/31	3	20.30	3	20.40	20.20	0	1,940	0.00%
2019/12/27	3	20.20	3	20.40	20.15	0	1,908	0.00%
2019/12/24	3	19.80	3	19.85	19.75	0	1,951	0.00%
2019/12/18	6	20.50	14	20.32	20.45	-8	2,031	-0.39%
2019/12/17	3	19.95	3	20.10	19.90	0	2,018	0.00%
2019/12/11	3	19.60	3	19.60	19.55	0	2,103	0.00%
2019/12/09	6	19.68	6	19.83	19.55	0	2,147	0.00%
2019/11/28	4	20.00	4	19.95	19.90	0	2,901	0.00%
2019/11/27	8	20.16	10	20.28	20.00	-2	2,957	-0.07%
2019/11/26	30	20.41	28	20.33	20.10	2	2,957	0.07%
2019/11/25	3	19.10	0	0.00	19.10	3	2,852	0.11%
2019/11/21	0	0.00	1	19.10	19.20	-1	2,954	-0.03%
2019/11/20	5	19.33	0	0.00	19.30	5	2,994	0.17%
2019/11/19	5	19.59	3	19.65	19.45	2	3,052	0.07%
2019/11/18	3	19.70	3	19.55	19.70	0	3,147	0.00%
2019/11/08	0	0.00	1	20.90	20.90	-1	3,779	-0.03%
2019/11/01	1	20.20	0	0.00	20.15	1	4,472	0.02%
2019/10/24	0	0.00	0	21.25	21.25	0	5,531	0.00%
2019/10/16	3	20.95	3	21.15	20.80	0	7,262	0.00%
2019/10/15	2	20.70	0	0.00	20.80	2	7,441	0.03%
2019/10/09	0	0.00	9	19.75	19.75	-9	8,158	-0.11%
2019/10/08	5	20.15	5	20.15	20.00	0	8,301	0.00%
2019/10/03	3	20.60	3	20.75	20.55	0	8,427	0.00%
2019/10/01	1	20.65	0	0.00	20.70	1	8,484	0.01%
2019/09/27	1	21.10	0	0.00	21.00	1	8,526	0.01%
2019/09/26	6	21.60	6	21.68	21.55	0	8,620	0.00%
2019/09/24	3	21.60	3	21.70	21.50	0	8,981	0.00%
2019/09/23	5	21.65	5	21.55	21.60	0	8,992	0.00%
2019/09/20	3	21.45	3	20.75	21.45	0	9,075	0.00%
2019/09/19	6	20.52	6	20.52	20.60	0	9,015	0.00%
2019/09/17	3	21.30	6	21.38	21.30	-3	9,031	-0.03%
2019/09/16	3	21.45	3	21.50	21.40	0	9,156	0.00%
2019/09/12	0	0.00	15	21.85	21.70	-15	9,259	-0.16%
2019/09/11	4	21.70	9	21.66	21.70	-5	9,315	-0.05%
2019/09/10	12	21.66	6	21.78	21.45	6	9,316	0.06%
2019/09/09	45	21.61	44	21.72	21.40	1	9,323	0.01%
2019/09/06	43	22.20	31	22.10	21.90	12	9,289	0.13%
2019/09/05	6	24.08	6	24.08	23.90	0	9,024	0.00%
2019/09/04	6	23.40	7	23.55	23.50	-1	8,979	-0.01%
2019/09/03	7	23.61	6	23.65	23.40	1	9,117	0.01%
2019/09/02	3	23.35	3	23.30	23.35	0	9,293	0.00%
2019/08/29	6	22.90	6	22.85	23.10	0	9,461	0.00%
2019/08/28	8	22.91	6	23.05	22.65	2	9,760	0.02%
2019/08/27	6	22.83	9	22.79	22.80	-3	9,820	-0.03%
2019/08/26	3	22.45	3	22.55	22.35	0	10,039	0.00%
2019/08/23	3	23.25	3	23.20	23.05	0	10,056	0.00%
2019/08/22	3	23.50	3	23.65	23.45	0	10,082	0.00%
2019/08/21	10	23.17	9	23.10	23.30	1	10,069	0.01%
2019/08/20	6	23.78	5	23.80	23.30	1	10,023	0.01%
2019/08/19	11	23.72	6	23.85	23.60	5	10,087	0.05%
2019/08/16	13	23.91	13	23.87	23.90	0	10,136	0.00%
2019/08/15	23	23.60	21	23.74	23.55	2	10,122	0.02%
2019/08/14	15	24.56	17	24.56	24.10	-2	10,156	-0.02%
2019/08/13	49	24.61	47	24.62	24.55	2	10,196	0.02%
2019/08/12	10	25.20	19	25.14	25.20	-9	10,248	-0.09%
2019/08/08	13	23.96	13	23.80	24.20	0	10,145	0.00%
2019/08/07	9	23.67	9	23.77	23.40	0	10,179	0.00%
2019/08/06	9	23.20	13	22.79	23.80	-4	10,275	-0.04%
2019/08/05	12	24.01	10	24.05	23.40	2	10,442	0.02%
2019/08/02	23	24.14	23	24.11	24.20	0	10,482	0.00%
2019/08/01	37	24.79	39	24.92	24.75	-2	10,520	-0.02%
2019/07/31	24	24.68	33	24.73	25.15	-9	10,606	-0.08%
2019/07/30	27	24.59	29	24.68	24.50	-2	10,724	-0.02%
2019/07/29	61	25.45	84	25.56	25.45	-23	10,701	-0.21%
2019/07/26	44	24.96	42	25.05	25.00	2	10,917	0.02%
2019/07/25	70	25.57	58	25.73	24.85	12	10,930	0.11%
2019/07/24	69	24.85	147	25.34	25.20	-78	10,584	-0.74%	大賣/
2019/07/23	19	24.37	204	24.67	25.30	-185	10,457	-1.77%	大賣/鉅額交易
2019/07/22	14	23.45	19	23.47	23.55	-5	10,439	-0.05%
2019/07/19	38	23.21	41	23.35	23.20	-3	10,781	-0.03%
2019/07/18	12	23.83	3	23.20	23.20	9	10,979	0.08%
2019/07/17	8	23.64	9	23.81	24.60	-1	11,513	-0.01%
2019/07/16	25	23.47	103	23.83	23.95	-78	11,728	-0.67%	大賣/
2019/07/15	18	23.86	19	23.85	23.80	-1	11,692	-0.01%
2019/07/12	3	22.60	6	22.53	23.00	-3	11,601	-0.03%
2019/07/11	16	22.18	34	22.26	22.20	-18	11,660	-0.15%
2019/07/10	13	22.04	10	22.25	22.00	3	12,245	0.02%
2019/07/09	12	21.79	15	21.93	21.95	-3	12,431	-0.02%
2019/07/08	6	21.80	6	21.85	21.80	0	12,696	0.00%
2019/07/05	9	22.10	19	22.12	22.05	-10	13,022	-0.08%
2019/07/04	18	22.16	18	22.33	22.10	0	13,018	0.00%
2019/07/03	18	22.56	9	22.93	22.20	9	12,998	0.07%
2019/07/02	19	23.03	24	23.14	23.00	-5	13,012	-0.04%
2019/07/01	21	23.31	19	23.05	23.20	2	12,990	0.02%
2019/06/28	6	22.05	6	22.13	22.05	0	13,016	0.00%
2019/06/27	12	22.11	15	22.21	22.10	-3	13,091	-0.02%
2019/06/26	9	21.78	12	21.78	21.95	-3	13,095	-0.02%
2019/06/25	20	21.94	12	22.21	21.70	8	13,071	0.06%
2019/06/24	6	21.93	6	21.95	21.95	0	13,025	0.00%
2019/06/21	27	22.33	10	22.05	21.90	17	12,986	0.13%
2019/06/20	24	22.76	27	22.74	22.65	-3	12,853	-0.02%
2019/06/19	19	22.38	20	22.39	22.45	-1	12,779	-0.01%
2019/06/18	20	21.98	22	21.96	21.90	-2	12,754	-0.02%
2019/06/17	30	22.05	30	22.17	21.80	0	12,716	0.00%
2019/06/14	30	22.29	28	22.48	22.00	2	12,645	0.02%
2019/06/13	15	22.93	3	22.78	22.60	12	12,537	0.10%
2019/06/12	29	23.24	21	23.30	23.10	8	12,451	0.06%
2019/06/11	20	23.59	59	23.56	23.50	-39	12,353	-0.32%
2019/06/10	9	23.41	39	23.31	23.80	-30	12,185	-0.25%
2019/06/06	12	22.52	21	22.47	22.75	-9	11,932	-0.08%
2019/06/05	22	22.62	70	23.18	22.30	-48	11,846	-0.41%
2019/06/04	21	22.77	26	22.96	22.75	-5	11,667	-0.04%
2019/06/03	18	22.17	18	22.28	22.40	0	11,335	0.00%
2019/05/31	21	22.36	29	22.16	22.00	-8	11,230	-0.07%
2019/05/30	7	21.56	12	21.51	21.30	-5	10,963	-0.05%
2019/05/29	7	21.26	6	21.35	21.45	1	10,887	0.01%
2019/05/28	7	21.32	7	21.21	21.40	0	10,807	0.00%
2019/05/27	41	20.98	35	20.90	21.00	6	10,773	0.06%
2019/05/24	13	21.40	13	21.53	20.90	0	10,761	0.00%
2019/05/23	0	0.00	11	20.79	20.70	-11	10,643	-0.10%
2019/05/22	19	22.11	15	22.14	21.70	4	10,501	0.04%
2019/05/21	14	22.05	15	22.01	22.40	-1	10,428	-0.01%
2019/05/20	4	21.35	2	21.60	22.05	2	10,295	0.02%
2019/05/17	38	22.65	30	22.74	21.90	8	10,078	0.08%
2019/05/16	23	23.32	56	23.40	23.05	-33	9,818	-0.34%
2019/05/15	19	22.77	17	22.84	22.70	2	9,560	0.02%
2019/05/14	18	21.93	19	21.98	22.45	-1	9,414	-0.01%
2019/05/13	76	21.13	91	21.19	21.25	-15	9,224	-0.16%
2019/05/10	25	22.91	23	23.22	22.55	2	8,939	0.02%
2019/05/09	50	23.33	21	23.07	23.00	29	8,785	0.33%
2019/05/08	51	23.64	56	23.75	23.80	-5	8,596	-0.06%
2019/05/07	50	24.40	35	24.28	23.60	15	8,399	0.18%
2019/05/06	35	23.58	37	23.58	24.05	-2	8,129	-0.02%
2019/05/03	29	23.81	139	23.68	23.95	-110	7,886	-1.39%	大賣/鉅額交易
2019/05/02	22	22.44	22	22.37	22.50	0	7,352	0.00%
2019/04/30	63	22.88	49	22.94	23.05	14	7,161	0.20%
2019/04/29	68	22.91	68	22.96	22.60	0	7,013	0.00%
2019/04/26	51	23.82	32	24.81	23.30	19	6,700	0.28%
2019/04/25	49	25.74	29	25.26	25.85	20	6,242	0.32%
2019/04/24	11	25.18	49	25.32	25.30	-38	5,811	-0.65%
2019/04/23	355	24.90	49	25.18	25.90	306	5,533	5.53%	大買/鉅額交易
2019/04/22	23	24.75	0	0.00	24.75	23	4,816	0.48%
2019/04/19	55	22.22	56	23.20	22.50	-1	4,435	-0.02%
2019/04/18	91	22.76	83	22.99	22.65	8	4,305	0.19%
2019/04/17	151	21.79	1	21.65	22.00	150	3,889	3.86%	大買/鉅額交易
2019/04/16	85	21.56	56	22.54	21.60	29	3,652	0.79%
2019/04/15	18	21.41	17	22.01	22.10	1	3,007	0.03%
2019/04/12	100	19.03	0	0.00	20.10	100	2,737	3.65%
2019/04/11	2	18.63	8	19.01	18.85	-6	2,404	-0.25%
2019/04/09	0	0.00	1	17.10	17.00	-1	1,978	-0.05%
2019/03/29	1	15.00	3	15.20	15.40	-2	1,216	-0.16%
2019/03/27	8	14.70	2	14.68	14.55	6	1,081	0.55%
2019/03/26	3	14.05	0	0.00	14.05	3	1,045	0.29%
2019/01/14	3	14.70	3	14.75	14.50	0	596	0.00%
2019/01/09	0	0.00	1	13.15	12.95	-1	368	-0.27%
2018/12/12	0	0.00	1	12.90	12.80	-1	360	-0.28%
2018/12/10	0	0.00	1	12.40	12.15	-1	342	-0.29%
2018/12/07	1	12.05	0	0.00	12.10	1	339	0.29%
2018/12/04	1	12.35	0	0.00	12.35	1	337	0.30%
2018/11/29	1	12.50	0	0.00	12.45	1	326	0.31%
2018/06/21	0	0.00	5	14.30	14.20	-5	422	-1.18%
2018/06/06	0	0.00	3	14.50	14.20	-3	510	-0.59%
2018/06/05	8	14.23	0	0.00	14.30	8	517	1.55%
2018/04/19	0	0.00	1	13.90	13.85	-1	708	-0.14%
2018/04/12	1	13.75	0	0.00	13.75	1	780	0.13%
2018/03/20	1	14.50	0	0.00	14.60	1	1,005	0.10%
2018/03/14	0	0.00	1	15.35	15.15	-1	991	-0.10%
2018/03/01	10	15.40	10	15.15	15.15	0	1,011	0.00%
2018/01/04	1	16.00	0	0.00	16.25	1	759	0.13%
2018/01/03	0	0.00	3	15.45	15.65	-3	662	-0.45%