合勤控 (3704)-群益金鼎-士林券商分點個股進出

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
41.45
漲跌
▼0.45
漲幅
-1.07%
成交量
2,273張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:07:21

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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	1	42.25	41.90	-1	4,078	-0.02%
2024/05/22	0	0.00	1	42.55	42.75	-1	4,049	-0.02%
2024/05/21	0	0.00	2	41.95	42.10	-2	4,007	-0.05%
2024/05/20	1	40.70	4	40.94	41.20	-3	3,973	-0.08%
2024/05/16	1	40.55	3	40.65	40.35	-2	3,964	-0.05%
2024/05/14	8	40.09	0	0.00	40.15	8	4,095	0.20%
2024/05/10	0.1	39.10	0	0.00	39.25	0.1	4,118	0.00%
2024/05/08	0.1	39.85	0	0.00	39.85	0.1	4,135	0.00%
2024/05/07	0.1	39.70	0	0.00	39.70	0.1	4,123	0.00%
2024/05/06	5	40.70	0	0.00	40.60	5	4,068	0.12%
2024/05/03	6	40.86	0	0.00	40.65	6	4,066	0.15%
2024/05/02	0	0.00	1	41.40	41.35	-1	4,047	-0.02%
2024/04/26	0	0.00	2	41.00	40.95	-2	4,057	-0.05%
2024/04/19	1	41.80	0	0.00	41.60	1	4,028	0.02%
2024/04/15	2	45.25	1	45.20	45.00	1	3,975	0.03%
2024/04/12	0	0.00	2	45.45	46.05	-2	3,967	-0.05%
2024/04/11	0	0.00	1	46.05	45.80	-1	3,955	-0.03%
2024/04/10	2	47.25	0	0.00	46.60	2	3,956	0.05%
2024/04/08	2	47.65	5	47.66	47.60	-3	3,932	-0.08%
2024/04/03	0	0.00	3	47.12	47.60	-3	3,890	-0.08%
2024/04/01	6	47.33	2	47.20	47.00	4	3,867	0.10%
2024/03/29	10	47.31	0	0.00	46.65	10	3,756	0.27%
2024/03/28	5	50.12	1	48.20	48.00	4	3,645	0.11%
2024/03/27	1	48.75	11	48.83	49.35	-10	3,444	-0.29%
2024/03/26	10	47.26	0	0.00	46.05	10	3,353	0.30%
2024/03/25	5	48.63	1	47.95	47.60	4	3,316	0.12%
2024/03/22	13.1	50.37	16	50.94	49.70	-2.9	3,287	-0.09%
2024/03/21	2	50.20	9	50.92	50.10	-7	3,078	-0.23%
2024/03/20	1	50.20	1	49.05	48.05	0	2,792	0.00%
2024/03/19	0	47.00	0	0.00	47.45	0	2,750	0.00%
2024/03/13	0	0.00	1	46.90	48.00	-1	2,830	-0.04%
2024/03/12	1	46.60	0	0.00	46.70	1	2,769	0.04%
2024/03/08	0	0.00	1	44.45	44.45	-1	2,836	-0.04%
2024/03/07	0	0.00	1	44.85	44.80	-1	2,953	-0.03%
2024/03/06	0	0.00	10	45.75	45.45	-10	3,252	-0.31%
2024/03/05	0	0.00	0	46.05	46.30	0	3,515	0.00%
2024/03/01	0	0.00	3	45.45	45.60	-3	3,674	-0.08%
2024/02/27	0	0.00	2	45.30	45.10	-2	3,904	-0.05%
2024/02/26	1	46.75	0	0.00	46.25	1	3,920	0.03%
2024/02/23	0.1	46.25	0	0.00	46.05	0.1	3,947	0.00%
2024/02/20	0	0.00	2	46.40	46.10	-2	3,986	-0.05%
2024/02/19	4	45.89	2	46.85	47.00	2	3,987	0.05%
2024/02/16	5.1	43.53	0	0.00	44.70	5.1	3,988	0.13%
2024/02/15	0.1	46.40	0	0.00	46.30	0.1	3,936	0.00%
2024/02/05	1	46.10	0	0.00	46.05	1	3,947	0.03%
2024/01/23	2	49.98	0	0.00	49.95	2	5,438	0.04%
2024/01/22	0	0.00	2	49.40	49.40	-2	5,630	-0.04%
2024/01/17	1	48.65	0	0.00	48.75	1	6,878	0.01%
2024/01/08	8	49.50	0	0.00	49.00	8	8,052	0.10%
2024/01/04	0	0.00	2	49.30	49.15	-2	8,104	-0.02%
2024/01/03	3	49.70	0	0.00	49.80	3	8,103	0.04%
2023/12/28	2	50.80	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1	50.70	0	0.00	50.70	1	8,249	0.01%
2023/12/19	2.2	50.68	0	51.20	50.90	2.2	8,363	0.03%
2023/12/18	0	0.00	2	54.40	52.70	-2	8,309	-0.02%
2023/12/15	1	53.30	0	0.00	53.10	1	8,299	0.01%
2023/12/14	0	0.00	0	54.20	54.50	0	8,327	0.00%
2023/12/13	5.1	54.60	4	54.13	54.50	1.1	8,395	0.01%
2023/12/12	1.1	53.50	1	53.80	52.70	0.1	8,449	0.00%
2023/12/11	6	53.57	1	53.80	53.50	5	8,671	0.06%
2023/12/08	1.1	52.25	1	52.70	51.80	0.1	8,948	0.00%
2023/12/07	0.2	52.98	0	0.00	51.90	0.2	9,357	0.00%
2023/12/06	2	53.15	3	52.97	52.80	-1	9,495	-0.01%
2023/12/05	0	0.00	5	53.16	53.50	-5	9,723	-0.05%
2023/12/04	6	54.33	4	54.05	54.00	2	10,200	0.02%
2023/12/01	8.6	54.53	6	55.42	53.90	2.6	10,257	0.03%
2023/11/30	0	0.00	2	55.05	56.00	-2	10,021	-0.02%
2023/11/29	2	53.45	9	53.98	54.10	-7	9,771	-0.07%
2023/11/28	0	0.00	2	52.20	52.50	-2	9,621	-0.02%
2023/11/27	10	51.69	3	52.47	51.60	7	9,608	0.07%
2023/11/24	3	51.07	10	52.25	52.40	-7	9,529	-0.07%
2023/11/21	2	50.80	1	50.80	50.50	1	9,434	0.01%
2023/11/17	4	49.95	0	0.00	49.95	4	9,524	0.04%
2023/11/15	1	50.59	1	51.00	49.75	0	9,636	0.00%
2023/11/14	2	50.40	0	0.00	50.40	2	9,847	0.02%
2023/11/13	1	49.35	0	0.00	49.05	1	9,868	0.01%
2023/11/09	7	50.19	3	50.87	49.65	4	9,814	0.04%
2023/11/08	1	51.90	2	52.05	51.90	-1	9,719	-0.01%
2023/11/07	4	51.90	20	52.67	51.80	-16	9,737	-0.16%
2023/11/06	10	54.36	38	54.52	53.50	-28	9,628	-0.29%
2023/11/03	7	54.33	25	54.77	54.20	-18	9,586	-0.19%
2023/11/02	20	55.60	51	54.53	54.50	-31	9,547	-0.32%
2023/11/01	63	54.41	21	53.45	53.60	42	9,320	0.45%
2023/10/31	61	55.75	24	55.18	54.60	37	9,116	0.41%
2023/10/30	16	54.71	10	54.33	54.50	6	8,906	0.07%
2023/10/27	16	53.86	11	54.16	54.20	5	8,926	0.06%
2023/10/26	10	52.93	12	53.58	53.20	-2	8,793	-0.02%
2023/10/25	21	54.53	24	54.81	53.80	-3	8,600	-0.03%
2023/10/24	6	52.00	35	51.48	52.30	-29	8,070	-0.36%
2023/10/23	3	50.13	6	50.75	49.70	-3	7,970	-0.04%
2023/10/20	53	51.14	71	51.09	51.10	-18	7,969	-0.23%
2023/10/19	30	50.81	34	50.94	51.70	-4	7,973	-0.05%
2023/10/18	30	48.96	29	49.41	49.15	1	7,759	0.01%
2023/10/17	1	49.20	9	48.32	47.80	-8	7,642	-0.10%
2023/10/16	1	46.30	1	46.35	46.35	0	7,756	0.00%
2023/10/13	6	47.52	0	0.00	46.90	6	8,279	0.07%
2023/10/12	0	0.00	3	47.90	47.70	-3	8,758	-0.03%
2023/10/06	1	49.40	0	0.00	49.10	1	9,802	0.01%
2023/10/05	5	50.18	1	50.20	50.10	4	10,094	0.04%
2023/10/02	0	0.00	2	50.40	50.50	-2	10,622	-0.02%
2023/09/28	1	49.90	1	50.00	50.00	0	10,858	0.00%
2023/09/27	3	48.95	0	0.00	48.40	3	11,149	0.03%
2023/09/26	0	0.00	3	50.47	50.10	-3	11,794	-0.03%
2023/09/25	4	51.25	1	50.90	50.70	3	12,374	0.02%
2023/09/22	41	50.19	0	0.00	50.40	41	13,059	0.31%
2023/09/21	10	49.55	0	0.00	49.20	10	13,266	0.08%
2023/09/20	0	0.00	0.1	50.00	50.20	-0.1	13,266	0.00%
2023/09/19	2	52.20	2	51.45	51.00	0	13,223	0.00%
2023/09/18	8	51.98	8	52.20	51.70	0	13,148	0.00%
2023/09/15	26	53.22	23	53.82	52.80	3	12,973	0.02%
2023/09/14	12	54.48	15	54.77	54.50	-3	12,763	-0.02%
2023/09/13	15	54.57	65	54.07	54.50	-50	12,510	-0.40%
2023/09/12	66	54.40	93	54.22	55.50	-27	12,206	-0.22%
2023/09/11	39	52.88	13	52.02	51.80	26	11,812	0.22%
2023/09/08	11.1	52.28	9	52.08	52.20	2	11,697	0.02%
2023/09/07	56	51.75	32	52.21	52.00	24	11,481	0.21%
2023/09/06	12	49.62	15	49.62	50.30	-3	10,955	-0.03%
2023/09/05	8	48.17	2	48.13	48.15	6	10,788	0.06%
2023/09/01	2	47.03	0	0.00	46.95	2	10,780	0.02%
2023/08/31	3	47.17	2	47.10	47.40	1	10,798	0.01%
2023/08/30	1	46.95	1	46.85	46.80	0	10,810	0.00%
2023/08/29	1	46.65	2	46.58	46.65	-1	10,861	-0.01%
2023/08/28	5	45.80	2	45.80	45.85	3	10,939	0.03%
2023/08/25	1	47.40	3	47.53	47.05	-2	11,119	-0.02%
2023/08/24	6	48.79	3	49.03	48.80	3	11,390	0.03%
2023/08/23	6	48.77	2	48.98	48.25	4	11,415	0.04%
2023/08/22	1	48.15	6	48.14	47.90	-5	11,388	-0.04%
2023/08/21	5	46.58	8	47.18	46.95	-3	11,404	-0.03%
2023/08/18	14	47.59	3	47.63	46.80	11	11,447	0.10%
2023/08/17	2	51.00	0	0.00	52.00	2	11,238	0.02%
2023/08/15	2	49.85	0	0.00	49.85	2	11,257	0.02%
2023/08/14	0	0.00	0	49.30	49.00	0	11,502	0.00%
2023/08/11	0	0.00	1	50.40	50.00	-1	11,680	-0.01%
2023/08/10	7	50.12	6	50.77	50.40	1	11,659	0.01%
2023/08/09	0	0.00	5	52.40	51.80	-5	11,666	-0.04%
2023/08/08	5	51.30	5	51.50	51.60	0	11,701	0.00%
2023/08/07	2	49.85	2	51.20	51.10	0	11,727	0.00%
2023/08/04	5	50.46	50.1	50.10	50.70	-45.1	11,766	-0.38%
2023/08/02	3	51.10	121	50.63	51.50	-118	11,735	-1.01%	大賣/鉅額交易
2023/08/01	10	53.26	10	54.90	53.00	0	11,710	0.00%
2023/07/31	32	54.97	1	54.50	54.00	31	11,505	0.27%
2023/07/28	4	53.55	0.2	53.45	53.50	3.8	11,278	0.03%
2023/07/26	4.1	56.07	3	55.07	54.80	1.1	11,207	0.01%
2023/07/25	2.1	56.22	11.4	56.21	55.80	-9.4	11,333	-0.08%
2023/07/24	12.2	58.09	2	56.60	56.70	10.2	11,244	0.09%
2023/07/21	1.3	57.62	1	57.52	57.60	0.3	11,102	0.00%
2023/07/20	15	59.85	14	59.14	59.10	1	11,050	0.01%
2023/07/19	29	63.09	44	60.25	59.30	-15	10,975	-0.14%
2023/07/18	23	66.13	25	62.69	62.00	-2	10,892	-0.02%
2023/07/17	38	64.70	10	61.95	65.70	28	10,605	0.26%
2023/07/14	171	61.41	19.8	60.71	61.80	151.2	10,948	1.38%	大買/鉅額交易
2023/07/13	41	57.44	43	57.91	57.30	-2	10,666	-0.02%
2023/07/12	54	55.61	12	55.89	55.00	42	10,168	0.41%
2023/07/11	9	54.03	19	53.96	55.70	-10	9,857	-0.10%
2023/07/10	18	53.89	6.9	53.70	53.80	11.1	9,630	0.12%
2023/07/07	5.1	54.78	4.7	54.53	54.10	0.4	9,521	0.00%
2023/07/06	60	55.33	58	55.57	55.70	2	9,299	0.02%
2023/07/05	10	54.64	4	55.03	54.70	6	9,021	0.07%
2023/07/04	13	52.17	19	51.96	53.60	-6	8,640	-0.07%
2023/07/03	15	49.97	5	49.59	51.10	10	7,928	0.13%
2023/06/30	21.1	46.81	34	46.06	46.50	-12.9	7,340	-0.18%
2023/06/29	28	44.00	28	43.39	43.30	0	6,640	0.00%
2023/06/28	3	42.15	3	42.25	41.40	0	6,404	0.00%
2023/06/26	1	41.00	0	0.00	41.05	1	6,429	0.02%
2023/06/19	4	42.60	1	42.60	42.25	3	6,502	0.05%
2023/06/16	0	0.00	1	43.10	43.00	-1	6,511	-0.02%
2023/06/15	2	42.35	1	42.45	42.45	1	6,480	0.02%
2023/06/14	4	42.58	2	42.63	42.70	2	6,485	0.03%
2023/06/09	0	0.00	0.1	41.93	42.10	-0.1	6,687	0.00%
2023/06/08	0	0.00	1	42.00	41.50	-1	6,758	-0.01%
2023/06/07	0	0.00	1	42.20	42.30	-1	6,742	-0.01%
2023/06/05	0	0.00	1	43.85	43.40	-1	6,761	-0.01%
2023/06/02	0.1	43.55	3.1	43.53	43.05	-3	6,782	-0.04%
2023/05/31	1	45.05	4	44.61	44.50	-3	6,732	-0.04%
2023/05/30	16.2	44.66	23	44.34	45.20	-6.8	6,569	-0.10%
2023/05/29	10	43.40	23	43.53	43.85	-13	6,305	-0.21%
2023/05/25	11	43.62	6	43.31	43.25	5	6,220	0.08%
2023/05/24	6	43.36	4	43.55	43.85	2	6,208	0.03%
2023/05/23	2	43.10	6	42.88	42.85	-4	6,152	-0.07%
2023/05/22	1	42.45	2	42.50	42.70	-1	6,191	-0.02%
2023/05/19	2	41.90	7	42.37	41.90	-5	6,263	-0.08%
2023/05/18	22	43.58	19.2	43.65	42.95	2.8	6,295	0.04%
2023/05/17	13	42.13	9	42.34	42.95	4	6,108	0.07%
2023/05/16	0	0.00	2	41.15	41.25	-2	6,065	-0.03%
2023/05/15	0	0.00	2	40.93	40.80	-2	6,372	-0.03%
2023/05/12	0	0.00	3	39.60	41.35	-3	6,350	-0.05%
2023/05/11	7	39.74	6	40.70	39.25	1	6,319	0.02%
2023/05/10	8	40.69	4	40.30	40.40	4	6,304	0.06%
2023/05/09	14	40.00	2	40.20	39.90	12	6,282	0.19%
2023/05/08	3	41.30	7	41.31	41.30	-4	6,264	-0.06%
2023/05/05	0	0.00	1	40.35	40.35	-1	6,243	-0.02%
2023/05/04	1	40.35	0	0.00	40.80	1	6,627	0.02%
2023/05/03	2	40.70	0	0.00	40.70	2	6,891	0.03%
2023/05/02	1	41.25	6	41.06	41.30	-5	6,903	-0.07%
2023/04/28	22	40.91	5	41.21	41.25	17	6,910	0.25%
2023/04/27	2	39.60	0	0.00	39.65	2	6,696	0.03%
2023/04/26	0	0.00	2	39.30	39.50	-2	6,751	-0.03%
2023/04/25	4	39.90	8	40.05	39.50	-4	6,822	-0.06%
2023/04/24	4	40.40	4	40.73	40.40	0	6,932	0.00%
2023/04/21	17	40.92	0	0.00	40.20	17	7,310	0.23%
2023/04/20	7	44.18	1.5	43.10	42.85	5.5	7,429	0.07%
2023/04/19	26	45.50	30.8	44.92	45.40	-4.8	7,285	-0.07%
2023/04/18	2	42.48	9.4	43.85	43.90	-7.4	6,706	-0.11%
2023/04/14	2	39.20	11	38.90	38.80	-9	7,088	-0.13%
2023/04/13	0	0.00	1	39.05	39.00	-1	7,168	-0.01%
2023/04/12	2	38.30	3	38.48	38.65	-1	7,161	-0.01%
2023/04/11	0	0.00	1	37.80	37.75	-1	7,120	-0.01%
2023/03/28	10	37.10	0	0.00	36.55	10	7,547	0.13%
2023/03/27	1	37.25	5	37.51	37.35	-4	7,572	-0.05%
2023/03/23	5	36.57	0	0.00	36.60	5	7,621	0.07%
2023/03/20	0	0.00	10	37.08	36.85	-10	7,604	-0.13%
2023/03/16	2	37.90	12.6	37.10	37.00	-10.6	7,551	-0.14%
2023/03/15	1	40.20	1	40.25	39.60	0	7,418	0.00%
2023/03/14	2.1	39.85	0	0.00	39.85	2.1	7,401	0.03%
2023/03/13	2	40.85	2	41.35	41.45	0	7,325	0.00%
2023/03/10	0	0.00	0.7	40.35	40.40	-0.7	7,281	-0.01%
2023/03/09	6	41.08	1	41.10	41.00	5	7,308	0.07%
2023/03/08	0	0.00	3	40.88	41.45	-3	7,399	-0.04%
2023/03/07	15.7	41.03	0	0.00	41.10	15.7	7,709	0.20%
2023/03/03	0	0.00	8	40.13	40.10	-8	7,850	-0.10%
2023/03/01	0	0.00	5	39.76	39.70	-5	7,732	-0.06%
2023/02/24	0	0.00	2	39.43	39.15	-2	7,673	-0.03%
2023/02/23	0	39.40	7.5	39.50	39.55	-7.5	7,638	-0.10%
2023/02/22	13	38.98	2	38.93	38.90	11	7,635	0.14%
2023/02/21	23	40.07	16	39.65	39.60	7	7,611	0.09%
2023/02/20	4.1	40.20	4	40.35	40.40	0.1	7,538	0.00%
2023/02/17	5	40.23	9	39.96	39.80	-4	7,470	-0.05%
2023/02/16	11	40.03	46	39.88	40.10	-35	7,411	-0.47%
2023/02/15	3.5	39.41	2	38.90	39.60	1.5	7,402	0.02%
2023/02/14	11	39.38	1	39.20	39.20	10	7,415	0.13%
2023/02/13	7	39.50	10.9	39.65	39.85	-3.9	7,365	-0.05%
2023/02/10	36	38.75	12	38.31	38.00	24	7,052	0.34%
2023/02/09	7	38.45	3	38.55	38.55	4	7,002	0.06%
2023/02/08	7	38.66	5	38.80	38.85	2	6,908	0.03%
2023/02/07	2	37.53	1	37.75	38.50	1	6,809	0.01%
2023/02/06	6	37.45	0	0.00	37.45	6	6,746	0.09%
2023/02/03	2	38.78	2	38.85	38.20	0	6,678	0.00%
2023/02/02	7	39.65	13.2	39.28	38.40	-6.2	6,569	-0.09%
2023/02/01	7	37.78	15.7	38.10	38.20	-8.7	6,158	-0.14%
2023/01/31	2	36.73	4	36.64	36.80	-2	5,866	-0.03%
2023/01/30	1	36.25	2	36.33	36.50	-1	5,826	-0.02%
2023/01/17	2	35.10	0	0.00	35.00	2	5,750	0.03%
2023/01/16	0	0.00	7	35.10	35.00	-7	5,719	-0.12%
2023/01/13	5	36.37	1	36.25	35.80	4	5,644	0.07%
2023/01/12	6	36.36	6	36.41	36.80	0	5,549	0.00%
2023/01/11	21	37.38	10	36.99	36.15	11	5,374	0.20%
2023/01/10	5	37.80	14.3	38.46	39.00	-9.3	4,943	-0.19%
2023/01/09	5	37.20	4	37.09	36.70	1	4,636	0.02%
2023/01/06	25	37.21	29	37.28	36.90	-4	4,523	-0.09%
2023/01/05	16	37.72	11.5	37.91	37.85	4.5	4,255	0.11%
2023/01/04	6	36.38	16	36.78	38.15	-10	3,886	-0.26%
2023/01/03	1	35.25	3	35.45	34.70	-2	3,545	-0.06%
2022/12/30	0	0.00	6.9	34.74	34.90	-6.9	3,462	-0.20%
2022/12/28	2	33.88	0	0.00	33.35	2	3,426	0.06%
2022/12/26	0	0.00	1	33.75	33.95	-1	3,333	-0.03%
2022/12/22	2	34.60	0	0.00	34.65	2	3,365	0.06%
2022/12/21	1	33.55	1	34.10	34.55	0	3,342	0.00%
2022/12/20	5	34.20	15.8	34.27	33.75	-10.8	3,242	-0.33%
2022/12/19	1	33.90	1	34.10	32.90	0	3,099	0.00%
2022/12/16	1	33.45	4	33.83	33.75	-3	3,065	-0.10%
2022/12/15	3	33.60	2	33.50	33.25	1	3,035	0.03%
2022/12/14	1	33.05	6	33.45	33.45	-5	3,044	-0.16%
2022/12/13	2	33.07	10	32.75	32.80	-8	3,015	-0.27%
2022/12/08	0	0.00	5	31.80	31.80	-5	2,969	-0.17%
2022/12/07	3	32.15	1	31.80	31.45	2	2,955	0.07%
2022/12/06	4	32.89	12	32.43	32.35	-8	2,913	-0.27%
2022/12/05	6	33.05	9	33.00	33.00	-3	2,877	-0.10%
2022/12/02	6	33.18	0	0.00	32.65	6	2,848	0.21%
2022/12/01	4	32.73	9	32.86	32.65	-5	2,817	-0.18%
2022/11/30	48	33.05	16	32.90	32.75	32	2,764	1.16%
2022/11/29	8	35.02	6	35.28	33.85	2	2,614	0.08%
2022/11/28	1	32.80	1	33.60	33.80	0	2,280	0.00%
2022/11/25	3	33.55	7	33.50	33.55	-4	2,214	-0.18%
2022/11/22	0	0.00	1	31.95	32.05	-1	2,106	-0.05%
2022/11/18	0.2	31.55	0.5	31.70	31.50	-0.3	2,139	-0.01%
2022/11/14	0	0.00	1	32.30	32.55	-1	2,178	-0.05%
2022/11/11	1	32.20	31	31.42	32.30	-30	2,325	-1.29%
2022/11/10	32	31.17	3	31.80	31.55	29	2,427	1.19%
2022/11/09	1	30.60	1	31.10	30.80	0	2,382	0.00%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/03	1	26.20	1	26.80	26.95	0	2,472	0.00%
2022/10/28	0.6	25.35	0	0.00	25.30	0.6	2,938	0.02%
2022/10/14	2	26.25	2	26.48	26.85	0	3,419	0.00%
2022/10/13	0.4	25.70	0	0.00	25.40	0.4	3,405	0.01%
2022/10/11	3.1	26.17	3	26.33	26.05	0.1	3,443	0.00%
2022/09/28	0	0.00	5	25.75	24.20	-5	3,449	-0.14%
2022/09/27	1	26.05	0	0.00	26.20	1	3,484	0.03%
2022/09/26	3	26.83	0	0.00	26.20	3	3,488	0.09%
2022/09/23	2	28.20	0	0.00	28.00	2	3,518	0.06%
2022/09/22	1	28.55	1	28.80	29.00	0	3,523	0.00%
2022/09/21	0	29.40	2	29.60	29.15	-2	3,516	-0.06%
2022/09/20	1	30.40	4	29.48	29.40	-3	3,510	-0.09%
2022/09/19	3	30.42	1	30.80	30.30	2	3,437	0.06%
2022/09/14	3.1	30.24	0	0.00	30.60	3.1	3,346	0.09%
2022/09/13	3	30.43	3	30.27	30.25	0	3,330	0.00%
2022/09/12	0	0.00	3	29.90	30.05	-3	3,279	-0.09%
2022/08/30	2	27.60	2	27.50	27.60	0	3,423	0.00%
2022/08/29	1	27.30	0	0.00	27.25	1	3,425	0.03%
2022/08/25	0	0.00	10	28.40	28.55	-10	3,386	-0.30%
2022/08/24	11	28.43	1	28.45	28.45	10	3,377	0.30%
2022/08/22	2	28.90	0	0.00	28.80	2	3,353	0.06%
2022/08/19	1	29.70	3	29.53	29.60	-2	3,326	-0.06%
2022/08/18	1	28.70	3	29.27	29.10	-2	3,278	-0.06%
2022/08/17	2	28.90	0	0.00	28.90	2	3,247	0.06%
2022/08/16	3	28.87	1	28.90	28.90	2	3,224	0.06%
2022/08/12	1	29.10	1	29.05	29.05	0	3,161	0.00%
2022/08/11	2	28.70	4	29.00	29.15	-2	3,145	-0.06%
2022/08/10	1	28.80	4	28.68	28.95	-3	3,098	-0.10%
2022/08/09	4	29.04	3	28.92	28.60	1	3,034	0.03%
2022/08/08	11	31.73	12	32.18	31.55	-1	2,837	-0.04%
2022/08/05	1	31.40	0	0.00	31.15	1	2,609	0.04%
2022/08/04	2	31.33	1	31.20	31.35	1	2,596	0.04%
2022/08/03	2	31.25	0	0.00	30.70	2	2,596	0.08%
2022/08/01	0	0.00	1	31.15	30.90	-1	2,503	-0.04%
2022/07/29	3	31.10	3	30.60	31.05	0	2,557	0.00%
2022/07/28	7	31.76	2	31.35	30.80	5	2,583	0.19%
2022/07/27	8	31.16	23	31.37	31.55	-15	2,420	-0.62%
2022/07/26	0	0.00	5	29.90	29.95	-5	2,296	-0.22%
2022/07/25	10	29.90	10	30.10	30.00	0	2,285	0.00%
2022/07/21	1	29.40	5	29.10	29.40	-4	2,289	-0.17%
2022/07/20	0	0.00	10	29.25	29.30	-10	2,296	-0.44%
2022/07/19	0	0.00	4	28.90	28.80	-4	2,283	-0.18%
2022/07/18	14	28.64	10	28.64	28.50	4	2,348	0.17%
2022/07/12	5	26.00	0	0.00	25.65	5	2,240	0.22%
2022/06/30	1	26.60	0	0.00	26.60	1	2,117	0.05%
2022/06/29	2	27.38	0	0.00	27.60	2	2,115	0.09%
2022/06/28	1	27.65	0	0.00	27.75	1	2,119	0.05%
2022/06/24	0	0.00	2	27.95	27.85	-2	2,138	-0.09%
2022/06/23	2	27.05	1	27.40	27.30	1	2,147	0.05%
2022/06/20	2	26.48	0	0.00	25.85	2	2,193	0.09%
2022/06/17	1	26.80	0	0.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	4	27.90	27.40	-4	2,177	-0.18%
2022/06/10	0	0.00	3	28.35	28.25	-3	2,239	-0.13%
2022/05/31	0	0.00	2	27.65	27.65	-2	2,190	-0.09%
2022/05/20	0	0.00	2	27.30	27.35	-2	2,421	-0.08%
2022/05/18	1	26.85	0	0.00	26.85	1	2,496	0.04%
2022/05/12	1	26.15	0	0.00	25.35	1	2,734	0.04%
2022/05/11	16	26.45	5	26.62	26.50	11	2,736	0.40%
2022/05/10	7	28.54	0	0.00	28.50	7	2,712	0.26%
2022/05/09	1	28.70	0	0.00	28.60	1	2,767	0.04%
2022/05/06	3	30.52	0	0.00	30.40	3	2,848	0.11%
2022/05/05	0	0.00	3	30.53	30.40	-3	2,806	-0.11%
2022/05/03	29	29.68	26	29.68	29.25	3	2,730	0.11%
2022/04/28	1	28.25	1	28.35	28.30	0	2,793	0.00%
2022/04/26	5	29.29	5	29.49	29.10	0	2,755	0.00%
2022/04/25	3	29.05	1	29.35	29.00	2	2,756	0.07%
2022/04/22	12	31.27	10	30.83	31.10	2	2,748	0.07%
2022/04/21	32	30.30	15	30.12	30.30	17	2,660	0.64%
2022/04/18	1	28.35	0	0.00	28.30	1	2,742	0.04%
2022/04/13	1	29.80	1	29.85	29.85	0	2,970	0.00%
2022/04/12	0	0.00	3	29.40	29.50	-3	3,033	-0.10%
2022/04/11	2	28.63	0	0.00	28.50	2	3,066	0.07%
2022/04/08	2	30.88	3	31.05	30.35	-1	3,096	-0.03%
2022/04/07	1	30.90	7	30.95	30.80	-6	3,211	-0.19%
2022/04/01	0	0.00	1	30.30	30.55	-1	3,704	-0.03%
2022/03/28	1	29.85	0	0.00	29.80	1	3,961	0.03%
2022/03/25	1	30.15	3	30.55	30.55	-2	4,065	-0.05%
2022/03/22	2	29.25	0	0.00	29.60	2	5,160	0.04%
2022/03/15	2	29.55	3	29.35	29.20	-1	7,791	-0.01%
2022/03/10	2	30.65	0	0.00	30.70	2	7,923	0.03%
2022/03/08	2	29.73	3	30.60	29.60	-1	8,057	-0.01%
2022/03/07	0	0.00	2	30.55	30.30	-2	8,158	-0.02%
2022/03/04	1	31.75	0	0.00	31.55	1	8,787	0.01%
2022/03/02	1	32.00	1	32.30	32.25	0	9,148	0.00%
2022/02/25	0	0.00	1	32.05	31.95	-1	9,310	-0.01%
2022/02/23	1	34.10	1	33.80	33.55	0	9,934	0.00%
2022/02/18	1	34.30	0	0.00	34.20	1	10,244	0.01%
2022/02/16	0	0.00	1	33.65	33.65	-1	10,905	-0.01%
2022/02/11	0	0.00	13	33.00	32.95	-13	11,444	-0.11%
2022/02/09	24	32.76	21	32.50	32.70	3	11,849	0.03%
2022/02/08	2	32.55	0	0.00	32.50	2	12,135	0.02%
2022/02/07	0	0.00	1	30.50	31.10	-1	12,402	-0.01%
2022/01/21	5	30.25	5	30.60	29.80	0	14,235	0.00%
2022/01/19	0	0.00	1	31.50	31.45	-1	15,078	-0.01%
2022/01/17	10	32.35	2	31.65	32.40	8	15,327	0.05%
2022/01/12	3	32.30	3	31.75	31.70	0	15,217	0.00%
2022/01/11	7	32.96	9	32.41	32.15	-2	15,146	-0.01%
2022/01/10	1	32.80	4	33.70	33.85	-3	15,075	-0.02%
2022/01/07	1	32.50	0	0.00	32.95	1	15,020	0.01%
2022/01/06	0	0.00	2	33.60	33.10	-2	14,936	-0.01%
2022/01/05	5	34.35	1	35.35	34.20	4	14,838	0.03%
2022/01/04	0	0.00	2	35.03	34.80	-2	14,758	-0.01%
2022/01/03	2	34.95	9	34.86	34.85	-7	14,717	-0.05%
2021/12/30	1	35.15	1	35.10	35.05	0	14,674	0.00%
2021/12/29	16	36.19	10	36.16	35.85	6	14,539	0.04%
2021/12/28	1	34.85	18	34.90	34.80	-17	14,164	-0.12%
2021/12/27	0	0.00	2	34.30	34.30	-2	14,043	-0.01%
2021/12/24	1	34.25	1	35.00	34.05	0	13,992	0.00%
2021/12/23	2	34.43	0	0.00	34.35	2	13,924	0.01%
2021/12/22	0	0.00	4	34.79	34.45	-4	13,856	-0.03%
2021/12/21	10	34.78	5	34.69	34.60	5	13,780	0.04%
2021/12/20	8	35.26	2	35.33	34.85	6	13,655	0.04%
2021/12/17	15	36.78	15	36.11	34.80	0	13,513	0.00%
2021/12/16	37	36.81	31	36.93	36.40	6	12,900	0.05%
2021/12/15	36	36.80	30	37.04	37.15	6	12,473	0.05%
2021/12/14	23	36.05	34	35.78	35.55	-11	11,620	-0.09%
2021/12/13	31	35.64	27	35.67	36.95	4	10,959	0.04%
2021/12/10	4	33.69	3	33.72	34.35	1	10,117	0.01%
2021/12/09	0	0.00	3	33.25	33.00	-3	9,808	-0.03%
2021/12/08	4	32.94	0	0.00	32.40	4	9,717	0.04%
2021/12/07	1	32.70	1	32.40	32.70	0	9,647	0.00%
2021/12/01	1	33.15	2	33.00	33.00	-1	9,401	-0.01%
2021/11/30	22	34.93	27	34.69	33.85	-5	9,268	-0.05%
2021/11/29	13	32.81	24	32.55	33.90	-11	8,606	-0.13%
2021/11/26	1	32.30	0	0.00	31.70	1	8,314	0.01%
2021/11/25	4	32.55	2	32.55	32.50	2	8,207	0.02%
2021/11/24	1	32.35	0	0.00	32.50	1	8,124	0.01%
2021/11/23	6	33.54	1	33.35	32.90	5	8,030	0.06%
2021/11/22	12	33.82	33	33.96	34.50	-21	7,800	-0.27%
2021/11/19	1	32.70	1	32.60	32.70	0	7,347	0.00%
2021/11/18	6	32.23	5	32.32	32.00	1	7,251	0.01%
2021/11/17	15	33.31	5	33.36	32.95	10	7,145	0.14%
2021/11/16	21	33.48	13.5	33.53	33.25	7.5	6,923	0.11%
2021/11/15	10.5	33.24	10	33.33	33.60	0.5	6,507	0.01%
2021/11/12	7	33.06	0	0.00	32.00	7	6,142	0.11%
2021/11/11	9.5	33.59	33	33.18	33.65	-23.5	5,978	-0.39%
2021/11/10	10	32.20	0.1	32.20	32.15	9.9	5,654	0.17%
2021/11/09	10.4	32.01	8.1	31.90	32.00	2.3	5,524	0.04%
2021/11/08	3.3	32.34	6.2	32.77	31.85	-3	5,313	-0.06%
2021/11/05	8.2	31.68	4.5	31.76	31.70	3.7	5,067	0.07%
2021/11/04	23.2	33.37	20	33.39	33.40	3.2	4,765	0.07%
2021/11/03	24.4	33.78	34	33.69	34.00	-9.6	4,395	-0.22%
2021/11/02	14	32.19	10	34.21	32.45	4	3,723	0.11%
2021/11/01	3	31.67	6	31.36	31.80	-3	2,947	-0.10%
2021/10/29	4	30.65	4	30.68	31.20	0	2,662	0.00%
2021/10/28	31	30.69	26	30.70	30.65	5	2,475	0.20%
2021/10/27	13	29.22	25	29.44	30.10	-12	1,917	-0.63%
2021/10/26	11	26.95	18	27.02	27.40	-7	1,606	-0.44%
2021/10/25	5	26.85	5	26.12	26.65	0	1,444	0.00%
2021/10/22	2	24.55	0	0.00	24.80	2	1,324	0.15%
2021/10/21	0	0.00	2	25.00	24.60	-2	1,339	-0.15%
2021/10/20	2	24.50	0	0.00	24.60	2	1,346	0.15%
2021/10/19	0	0.00	1	24.45	24.55	-1	1,361	-0.07%
2021/10/18	1	24.30	0	0.00	24.05	1	1,401	0.07%
2021/10/15	0	0.00	2	24.68	24.80	-2	1,428	-0.14%
2021/10/13	1	24.25	1	24.50	24.40	0	1,483	0.00%
2021/10/12	2	24.15	0	0.00	24.10	2	1,503	0.13%
2021/10/08	0	0.00	1	24.65	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	2	23.78	23.85	-2	1,536	-0.13%
2021/10/01	3	23.92	0	0.00	23.95	3	1,650	0.18%
2021/09/13	0	0.00	2	24.05	24.00	-2	2,025	-0.10%
2021/09/09	2	23.80	0	0.00	23.95	2	2,109	0.09%
2021/09/08	1	23.50	0	0.00	23.40	1	2,125	0.05%
2021/08/25	0	0.00	1	26.00	26.10	-1	2,439	-0.04%
2021/08/19	1	24.55	0	0.00	24.60	1	2,613	0.04%
2021/08/17	2	24.70	0	0.00	24.10	2	2,657	0.08%
2021/08/16	1	24.80	0	0.00	24.45	1	2,662	0.04%
2021/08/12	0	0.00	1	26.00	25.95	-1	2,700	-0.04%
2021/08/11	10	26.37	0	0.00	25.70	10	2,758	0.36%
2021/08/10	1	26.80	6	26.93	26.70	-5	2,809	-0.18%
2021/08/09	6	26.50	0	0.00	26.10	6	2,876	0.21%
2021/08/05	1	26.60	0	0.00	26.65	1	3,094	0.03%
2021/08/03	3	27.05	0	0.00	27.10	3	3,451	0.09%
2021/08/02	1	27.35	14	27.26	27.30	-13	3,507	-0.37%
2021/07/28	0	0.00	2	27.55	27.50	-2	3,747	-0.05%
2021/07/27	1	28.45	0	0.00	28.35	1	3,878	0.03%
2021/07/23	0	0.00	5	28.55	28.60	-5	4,247	-0.12%
2021/07/21	4	27.79	0	0.00	27.55	4	4,773	0.08%
2021/07/20	0	0.00	11	28.65	28.20	-11	4,992	-0.22%
2021/07/19	0	0.00	1	29.00	29.30	-1	5,176	-0.02%
2021/07/15	5	28.75	0	0.00	28.80	5	6,130	0.08%
2021/07/14	5	28.03	0	0.00	28.55	5	6,282	0.08%
2021/07/13	1	28.60	0	0.00	28.40	1	6,402	0.02%
2021/07/12	4	27.63	11	29.00	29.00	-7	6,794	-0.10%
2021/07/09	5	27.94	5	27.95	27.70	0	6,978	0.00%
2021/07/08	4	28.19	0	0.00	28.10	4	7,150	0.06%
2021/07/07	2	28.15	0	0.00	28.10	2	7,468	0.03%
2021/07/06	2	28.93	0	0.00	28.65	2	7,592	0.03%
2021/07/05	1	29.70	10	29.38	29.55	-9	7,844	-0.11%
2021/07/01	16	28.71	0	0.00	28.60	16	8,446	0.19%
2021/06/29	1	29.95	0	0.00	29.70	1	8,611	0.01%
2021/06/28	6	30.60	10	30.75	30.85	-4	8,647	-0.05%
2021/06/24	1	30.40	0	0.00	30.40	1	8,839	0.01%
2021/06/23	3	30.42	6	30.26	30.30	-3	8,897	-0.03%
2021/06/22	2	29.28	0	0.00	29.25	2	8,927	0.02%
2021/06/18	1	30.50	0	0.00	30.20	1	9,240	0.01%
2021/06/16	0	0.00	1	30.30	29.95	-1	10,440	-0.01%
2021/06/15	0	0.00	2	30.05	30.55	-2	11,448	-0.02%
2021/06/11	1	29.90	0	0.00	29.85	1	11,596	0.01%
2021/06/10	5	30.30	7	30.86	30.30	-2	11,688	-0.02%
2021/06/09	13	30.07	42	30.35	30.20	-29	11,698	-0.25%
2021/06/08	20	29.92	23	30.17	30.00	-3	11,730	-0.03%
2021/06/07	33	29.67	16	29.92	30.05	17	11,818	0.14%
2021/06/04	13	30.29	1	30.05	29.90	12	11,870	0.10%
2021/06/03	4	30.66	9	30.67	30.85	-5	12,032	-0.04%
2021/06/02	13	30.37	5	30.20	30.35	8	12,054	0.07%
2021/06/01	0	0.00	6	30.94	30.90	-6	12,057	-0.05%
2021/05/31	4	30.70	0	0.00	31.15	4	12,112	0.03%
2021/05/27	6	29.92	1	30.10	29.75	5	12,171	0.04%
2021/05/25	1	29.70	1	29.60	29.50	0	12,202	0.00%
2021/05/24	2	28.55	0	0.00	29.10	2	12,254	0.02%
2021/05/21	1	28.20	0	0.00	28.15	1	12,352	0.01%
2021/05/20	0	0.00	34	28.21	27.55	-34	12,445	-0.27%
2021/05/19	30	28.45	0	0.00	28.10	30	12,562	0.24%
2021/05/17	2	24.75	0	0.00	25.15	2	12,748	0.02%
2021/05/14	1	27.30	1	28.30	27.25	0	12,678	0.00%
2021/05/13	0	0.00	1	27.20	27.40	-1	12,643	-0.01%
2021/05/12	7	28.88	5	29.30	27.25	2	12,565	0.02%
2021/05/11	8	30.45	4	30.89	30.25	4	12,569	0.03%
2021/05/10	2	34.20	0	0.00	33.60	2	12,477	0.02%
2021/05/07	0	0.00	1	33.75	34.90	-1	12,601	-0.01%
2021/05/06	7	32.71	0	0.00	32.50	7	12,671	0.06%
2021/05/04	19	34.38	0	0.00	34.15	19	12,701	0.15%
2021/05/03	15	36.76	8	36.52	35.85	7	12,767	0.05%
2021/04/29	13	38.89	0	0.00	38.40	13	12,792	0.10%
2021/04/28	8	41.09	9	40.92	40.25	-1	12,866	-0.01%
2021/04/27	21	40.88	20	40.83	40.85	1	13,042	0.01%
2021/04/26	4	40.30	4.5	40.58	40.25	-0.5	13,061	0.00%
2021/04/23	5	39.75	1	40.00	39.70	4	13,285	0.03%
2021/04/22	113.5	41.09	123	39.87	40.10	-9.5	13,773	-0.07%	大買/大賣/
2021/04/21	3	39.43	1	40.20	39.85	2	14,141	0.01%
2021/04/20	0	0.00	4	39.58	39.60	-4	14,373	-0.03%
2021/04/19	7	38.94	11	38.89	38.75	-4	15,418	-0.03%
2021/04/16	59	40.39	13	39.88	39.55	46	15,814	0.29%
2021/04/15	6	39.24	8	39.50	39.95	-2	16,479	-0.01%
2021/04/14	1	39.20	9	37.94	38.15	-8	16,602	-0.05%
2021/04/13	1	39.55	1	39.25	38.30	0	16,968	0.00%
2021/04/12	6	39.33	0	0.00	38.40	6	16,948	0.04%
2021/04/09	3	38.83	8	38.93	39.25	-5	17,440	-0.03%
2021/04/08	5	39.92	22	38.61	40.30	-17	17,428	-0.10%
2021/04/07	3	38.03	18	37.85	38.25	-15	17,461	-0.09%
2021/04/01	4	37.31	0	0.00	37.10	4	19,334	0.02%
2021/03/31	0	0.00	52	37.94	37.85	-52	19,722	-0.26%
2021/03/30	1	37.40	0	0.00	37.60	1	20,714	0.00%
2021/03/26	0	0.00	1	36.45	36.40	-1	22,311	0.00%
2021/03/24	21	35.73	0	0.00	35.80	21	25,025	0.08%
2021/03/23	39	36.41	0	0.00	36.15	39	26,093	0.15%
2021/03/22	10	37.97	12	38.03	37.80	-2	26,222	-0.01%
2021/03/19	157	39.58	152	39.65	39.60	5	26,119	0.02%	大買/大賣/
2021/03/18	30	39.18	23	39.47	40.25	7	25,229	0.03%
2021/03/17	3	36.00	0	0.00	36.60	3	24,370	0.01%
2021/03/16	10	36.50	0	0.00	35.55	10	24,299	0.04%
2021/03/12	0	0.00	5	35.80	35.80	-5	24,381	-0.02%
2021/03/10	0	0.00	12	34.23	34.30	-12	24,678	-0.05%
2021/03/09	14	33.54	6	34.70	33.10	8	24,846	0.03%
2021/03/08	7	35.74	6	36.00	34.95	1	24,903	0.00%
2021/03/05	5	35.44	8	35.19	35.15	-3	24,949	-0.01%
2021/03/04	2	36.80	4	36.40	36.05	-2	24,957	-0.01%
2021/03/03	6	36.62	14	36.28	37.15	-8	24,939	-0.03%
2021/03/02	2	36.00	0	0.00	36.05	2	24,992	0.01%
2021/02/25	2	36.60	2	37.50	36.65	0	25,031	0.00%
2021/02/24	3	37.17	0	0.00	37.10	3	25,043	0.01%
2021/02/23	6	38.33	20	38.30	37.80	-14	25,055	-0.06%
2021/02/22	10	37.75	4	37.85	37.75	6	24,986	0.02%
2021/02/19	11	37.94	7	37.85	38.25	4	24,870	0.02%
2021/02/18	13	38.07	3	37.32	38.20	10	24,740	0.04%
2021/02/17	1	36.30	0.3	36.20	36.45	0.7	24,585	0.00%
2021/02/05	0	0.00	3	35.63	35.60	-3	24,497	-0.01%
2021/02/04	2	35.90	0	0.00	35.55	2	24,526	0.01%
2021/02/03	2	35.90	1	36.15	36.00	1	24,549	0.00%
2021/02/02	3	36.32	2	35.85	35.70	1	24,531	0.00%
2021/01/29	4	36.13	6.2	36.45	35.50	-2.2	24,313	-0.01%
2021/01/28	2	36.00	0	0.00	35.80	2	24,143	0.01%
2021/01/27	3	36.20	2	36.05	36.10	1	24,017	0.00%
2021/01/26	7	36.31	2	36.05	36.05	5	23,964	0.02%
2021/01/25	17	37.51	5	37.40	37.25	12	23,878	0.05%
2021/01/22	6	35.98	6	36.63	37.45	0	23,720	0.00%
2021/01/21	9	37.04	0	0.00	36.75	9	23,559	0.04%
2021/01/20	2	37.30	26	37.15	36.50	-24	23,326	-0.10%
2021/01/19	16	38.88	4	38.79	38.15	12	23,052	0.05%
2021/01/18	20	39.68	10.7	39.46	39.00	9.3	22,831	0.04%
2021/01/15	3	42.13	1	41.10	41.00	2	22,491	0.01%
2021/01/14	30	43.91	29	44.52	43.50	1	22,488	0.00%
2021/01/13	10	42.47	12	42.28	41.70	-2	21,737	-0.01%
2021/01/12	38	43.10	25	42.17	42.85	13	21,315	0.06%
2021/01/11	4	41.28	16	41.32	42.65	-12	20,131	-0.06%
2021/01/08	52	41.68	59	41.91	40.55	-7	19,633	-0.04%
2021/01/07	7	39.79	7	39.28	39.80	0	18,574	0.00%
2021/01/06	7	40.01	14	39.01	38.55	-7	18,306	-0.04%
2021/01/05	12	39.73	10	40.19	40.35	2	18,040	0.01%
2021/01/04	11	39.86	8	40.00	40.75	3	17,867	0.02%
2020/12/31	13	38.19	3	38.22	38.15	10	17,309	0.06%
2020/12/30	8	38.62	4	38.88	38.35	4	17,109	0.02%
2020/12/29	35	38.60	48	38.10	38.25	-13	16,723	-0.08%
2020/12/28	13	35.91	20	36.90	36.00	-7	15,251	-0.05%
2020/12/25	34	36.82	27	36.65	36.65	7	14,758	0.05%
2020/12/24	61	35.86	57	35.71	36.25	4	14,288	0.03%
2020/12/23	27	34.65	30	34.62	36.05	-3	13,292	-0.02%
2020/12/22	6	34.08	10	34.07	32.80	-4	12,574	-0.03%
2020/12/21	71.2	33.40	84	33.87	33.55	-12.8	11,724	-0.11%
2020/12/18	172	32.29	167	32.34	33.25	5	10,285	0.05%	大買/大賣/
2020/12/17	124	28.20	140	28.14	30.25	-16	9,150	-0.17%	大買/大賣/
2020/12/16	17	27.50	14	26.06	27.50	3	8,098	0.04%
2020/12/15	19	26.08	6	25.58	25.00	13	7,823	0.17%
2020/12/14	1	25.80	1	26.10	26.25	0	7,915	0.00%
2020/12/11	5	25.95	1	25.75	25.85	4	7,962	0.05%
2020/12/08	2	26.85	12	26.97	26.90	-10	8,289	-0.12%
2020/12/07	17	26.52	0	0.00	26.10	17	8,353	0.20%
2020/12/04	14	27.30	5	27.34	27.05	9	8,439	0.11%
2020/12/03	3	26.55	7	27.12	27.00	-4	8,639	-0.05%
2020/12/02	3	26.53	5	26.54	26.10	-2	9,256	-0.02%
2020/12/01	3	25.62	5	25.76	25.75	-2	9,645	-0.02%
2020/11/30	4	25.68	1	25.29	25.25	3	10,792	0.03%
2020/11/27	0	0.00	2	24.70	25.25	-2	11,261	-0.02%
2020/11/26	2	25.05	0	0.00	24.90	2	11,479	0.02%
2020/11/24	1	24.60	26	25.05	24.65	-25	11,937	-0.21%
2020/11/20	2	24.70	3	24.63	24.80	-1	12,444	-0.01%
2020/11/19	2	24.23	2	24.20	24.15	0	12,460	0.00%
2020/11/16	22	24.21	2	24.10	24.20	20	12,779	0.16%
2020/11/11	0	0.00	2	24.00	24.10	-2	13,334	-0.01%
2020/11/10	6	23.78	1	23.70	23.65	5	13,338	0.04%
2020/11/09	2	23.60	0	0.00	23.60	2	13,353	0.01%
2020/11/02	0	0.00	1	23.10	22.70	-1	13,424	-0.01%
2020/10/30	1	22.95	0	0.00	22.55	1	13,365	0.01%
2020/10/29	0	0.00	5	23.08	23.20	-5	13,389	-0.04%
2020/10/23	8	24.20	11	24.07	24.00	-3	13,074	-0.02%
2020/10/22	40	25.11	35	25.48	24.25	5	12,983	0.04%
2020/10/21	12	25.48	30	26.24	26.55	-18	12,328	-0.15%
2020/10/20	10	24.15	0	0.00	24.15	10	11,968	0.08%
2020/10/19	0	0.00	1	24.05	23.85	-1	11,935	-0.01%
2020/10/14	0	0.00	2	24.43	24.40	-2	11,897	-0.02%
2020/10/13	16	23.89	11	23.97	23.95	5	11,794	0.04%
2020/10/12	0	0.00	4	25.80	25.35	-4	11,516	-0.03%
2020/10/08	0	0.00	1	25.35	25.30	-1	11,438	-0.01%
2020/10/07	1	25.30	0	0.00	25.50	1	11,380	0.01%
2020/10/06	2	25.10	1	25.25	25.15	1	11,320	0.01%
2020/09/30	0	0.00	4	24.26	24.75	-4	11,203	-0.04%
2020/09/28	0	0.00	1	24.00	24.50	-1	11,260	-0.01%
2020/09/25	6	23.93	0	0.00	23.55	6	11,270	0.05%
2020/09/24	0	0.00	1	24.80	24.40	-1	11,254	-0.01%
2020/09/22	0	0.00	1	25.00	24.70	-1	11,382	-0.01%
2020/09/21	0	0.00	1	25.30	25.30	-1	11,615	-0.01%
2020/09/18	1	25.80	1	25.80	25.80	0	11,586	0.00%
2020/09/17	5	25.60	4	26.01	26.20	1	11,488	0.01%
2020/09/15	1	25.25	0	0.00	24.60	1	11,118	0.01%
2020/09/14	1	24.40	0	0.00	24.80	1	11,016	0.01%
2020/09/11	8	25.62	1	25.35	25.00	7	10,845	0.06%
2020/09/10	2	26.75	5	26.95	26.75	-3	10,497	-0.03%
2020/09/09	5	26.62	60	27.08	26.85	-55	10,275	-0.54%
2020/09/08	5	26.68	17	27.05	26.80	-12	10,047	-0.12%
2020/09/07	19	27.10	15	27.97	26.55	4	9,623	0.04%
2020/09/04	8	27.13	30	26.48	26.50	-22	8,815	-0.25%
2020/09/03	38	26.50	23	26.10	27.05	15	8,244	0.18%
2020/09/02	21	24.16	23	24.27	24.90	-2	7,000	-0.03%
2020/09/01	7	22.67	1	22.85	22.65	6	6,496	0.09%
2020/08/31	1	22.25	9	22.43	22.45	-8	6,234	-0.13%
2020/08/28	18	21.39	22	21.60	21.90	-4	6,041	-0.07%
2020/08/27	8	21.39	9	21.24	21.90	-1	5,673	-0.02%
2020/08/26	1	19.90	1	20.40	19.95	0	5,067	0.00%
2020/08/25	4	20.13	12	20.43	20.20	-8	5,032	-0.16%
2020/08/21	2	19.18	3	19.43	19.55	-1	4,886	-0.02%
2020/08/20	5	19.32	3	19.58	18.85	2	4,963	0.04%
2020/08/19	73	20.26	26	20.63	20.90	47	4,736	0.99%
2020/08/18	5	19.54	14	19.21	19.80	-9	4,266	-0.21%
2020/08/17	0	0.00	5.1	18.95	18.80	-5.1	4,145	-0.12%
2020/08/14	0	0.00	4	18.85	18.75	-4	4,257	-0.09%
2020/08/13	1	18.70	1	18.05	18.10	0	4,284	0.00%
2020/08/12	0	0.00	1	18.65	18.70	-1	4,213	-0.02%
2020/08/11	0	0.00	6	18.35	18.00	-6	4,143	-0.14%
2020/08/10	0	0.00	9	18.03	17.95	-9	4,083	-0.22%
2020/08/07	0	0.00	1	18.15	17.90	-1	4,085	-0.02%
2020/08/06	1	17.80	0	0.00	17.90	1	4,075	0.02%
2020/08/05	1	18.05	0	0.00	18.00	1	4,059	0.02%
2020/08/04	1	18.05	2	18.15	18.00	-1	4,081	-0.02%
2020/07/31	2	17.30	0	0.00	17.00	2	4,029	0.05%
2020/07/28	12	16.60	0	0.00	16.55	12	4,115	0.29%
2020/07/27	2	17.00	0	0.00	17.00	2	4,220	0.05%
2020/07/24	0	0.00	10	18.05	17.45	-10	4,293	-0.23%
2020/07/23	10	17.95	0	0.00	18.00	10	4,284	0.23%
2020/07/22	0	0.00	10	17.92	18.05	-10	4,288	-0.23%
2020/07/21	10	17.80	0	0.00	17.80	10	4,319	0.23%
2020/07/15	0	0.00	2	17.88	17.65	-2	4,287	-0.05%
2020/07/14	2	17.93	0	0.00	17.70	2	4,294	0.05%
2020/07/09	3	18.45	0	18.45	18.45	3	4,237	0.07%
2020/07/08	0	0.00	1	19.00	18.70	-1	4,216	-0.02%
2020/07/07	1	18.50	0	0.00	18.05	1	4,145	0.02%
2020/07/03	2	19.00	2	18.75	19.20	0	4,183	0.00%
2020/07/02	0	0.00	2	18.48	18.60	-2	4,055	-0.05%
2020/07/01	4	19.08	1	19.20	18.65	3	3,990	0.08%
2020/06/30	2	17.85	12	18.29	18.60	-10	3,672	-0.27%
2020/06/29	0	0.00	7	16.89	16.95	-7	3,300	-0.21%
2020/06/23	2	15.85	0	0.00	16.05	2	3,208	0.06%
2020/06/19	2	16.20	0	0.00	16.20	2	3,221	0.06%
2020/06/18	0	0.00	2	16.25	16.50	-2	3,215	-0.06%
2020/06/16	1	16.20	0	0.00	16.20	1	3,229	0.03%
2020/06/15	29	16.10	19	15.85	15.85	10	3,309	0.30%
2020/06/12	8	16.11	0	0.00	16.25	8	3,320	0.24%
2020/06/11	10	17.00	1	16.65	16.70	9	3,389	0.27%
2020/06/10	1	17.45	22	17.30	17.45	-21	3,377	-0.62%
2020/06/09	0	0.00	11	16.91	16.70	-11	3,350	-0.33%
2020/06/08	0	0.00	10	17.33	17.05	-10	3,396	-0.29%
2020/06/05	1	17.15	0	0.00	17.05	1	3,375	0.03%
2020/06/04	13	17.23	4	17.16	17.00	9	3,470	0.26%
2020/06/03	3	16.90	0	0.00	16.70	3	3,412	0.09%
2020/06/02	0	0.00	1	16.80	16.70	-1	3,385	-0.03%
2020/05/28	8	16.39	0	0.00	16.20	8	3,425	0.23%
2020/05/27	7	16.61	8	16.94	16.75	-1	3,387	-0.03%
2020/05/22	1	16.25	0	0.00	16.05	1	3,160	0.03%
2020/05/21	3	16.55	3	16.85	16.65	0	3,123	0.00%
2020/05/20	3	15.72	4	16.03	16.15	-1	2,953	-0.03%
2020/05/15	1	15.15	10	14.80	14.85	-9	2,849	-0.32%
2020/05/14	2	15.50	0	0.00	15.10	2	2,851	0.07%
2020/05/13	3	15.65	5	15.55	15.55	-2	2,913	-0.07%
2020/05/12	1	15.80	0	0.00	15.70	1	2,917	0.03%
2020/05/11	2	16.35	1	16.30	16.10	1	2,905	0.03%
2020/05/08	10	16.00	3	15.95	15.80	7	2,869	0.24%
2020/05/06	1	15.45	0	0.00	15.70	1	2,807	0.04%
2020/05/04	1	15.35	0	0.00	15.45	1	2,765	0.04%
2020/04/30	2	16.25	3	15.80	15.80	-1	2,776	-0.04%
2020/04/29	0	0.00	5	15.67	15.85	-5	2,673	-0.19%
2020/04/28	1	14.10	5	14.33	14.45	-4	2,607	-0.15%
2020/04/27	0	0.00	10	14.20	14.15	-10	2,624	-0.38%
2020/04/24	0	0.00	1	13.95	14.15	-1	2,632	-0.04%
2020/04/23	2	13.48	0	0.00	13.65	2	2,656	0.08%
2020/04/21	10	13.15	0	0.00	13.10	10	2,655	0.38%
2020/04/17	9	14.44	1	14.50	13.70	8	2,645	0.30%
2020/04/16	3	13.90	3	13.95	14.10	0	2,579	0.00%
2020/04/14	2	14.05	2	14.15	14.10	0	2,568	0.00%
2020/04/10	0	0.00	1	13.95	14.00	-1	2,550	-0.04%
2020/04/09	2	13.85	7	14.04	13.85	-5	2,617	-0.19%
2020/04/08	6	13.82	3	14.22	14.30	3	2,552	0.12%
2020/04/07	3	12.80	0	0.00	13.00	3	2,466	0.12%
2020/03/27	1	12.65	0	0.00	12.10	1	2,434	0.04%
2020/03/23	0	0.00	10	11.60	11.70	-10	2,498	-0.40%
2020/03/17	1	10.10	0	0.00	11.15	1	2,353	0.04%
2020/03/13	0	0.00	4	12.30	12.30	-4	2,162	-0.19%
2020/03/12	0	0.00	3	14.40	13.65	-3	2,133	-0.14%
2020/03/11	12	15.23	0	0.00	15.15	12	2,112	0.57%
2020/03/10	3	15.50	0	0.00	15.50	3	2,095	0.14%
2020/03/03	1	16.50	0	0.00	16.70	1	1,944	0.05%
2020/02/14	1	17.05	1	17.45	16.95	0	2,048	0.00%
2020/02/13	1	16.55	0	0.00	16.90	1	1,994	0.05%
2020/02/07	1	16.25	0	0.00	16.25	1	2,085	0.05%
2020/02/06	1	16.95	2	16.80	16.75	-1	2,075	-0.05%
2020/02/05	0	0.00	2	16.20	16.20	-2	2,033	-0.10%
2020/02/04	2	16.00	1	16.40	16.40	1	2,038	0.05%
2020/02/03	6	15.76	2	15.75	15.80	4	2,016	0.20%
2020/01/31	0	0.00	10	17.30	17.15	-10	1,975	-0.51%
2020/01/30	3	17.60	0	0.00	17.60	3	1,960	0.15%
2020/01/20	14	19.59	12	19.55	19.55	2	1,935	0.10%
2020/01/17	0	0.00	2	19.68	19.70	-2	1,923	-0.10%
2020/01/10	1	19.10	0	0.00	19.00	1	1,927	0.05%
2020/01/09	3	19.15	0	0.00	19.10	3	1,935	0.15%
2020/01/07	1	19.35	0	0.00	19.20	1	2,007	0.05%
2020/01/03	11	20.17	0	0.00	20.25	11	2,010	0.55%
2019/12/26	0	0.00	8	20.00	20.00	-8	1,901	-0.42%
2019/12/25	0	0.00	3	20.05	20.05	-3	1,924	-0.16%
2019/12/19	1	20.20	0	0.00	20.15	1	2,022	0.05%
2019/12/18	0	0.00	1	20.20	20.45	-1	2,031	-0.05%
2019/12/17	4	19.89	0	0.00	19.90	4	2,018	0.20%
2019/12/13	3	19.70	0	0.00	19.45	3	2,074	0.14%
2019/12/06	1	19.65	1	19.50	19.45	0	2,192	0.00%
2019/12/03	3	19.05	0	0.00	19.05	3	2,790	0.11%
2019/12/02	0	0.00	1	19.30	19.20	-1	2,805	-0.04%
2019/11/29	1	19.45	1	19.95	19.35	0	2,885	0.00%
2019/11/26	2	20.45	3	20.38	20.10	-1	2,957	-0.03%
2019/11/25	1	19.05	0	0.00	19.10	1	2,852	0.04%
2019/11/21	1	19.20	0	0.00	19.20	1	2,954	0.03%
2019/11/18	0	0.00	1	19.55	19.70	-1	3,147	-0.03%
2019/11/14	1	19.40	0	0.00	19.10	1	3,300	0.03%
2019/11/13	1	19.85	0	0.00	19.80	1	3,370	0.03%
2019/11/11	3	20.02	0	0.00	19.95	3	3,625	0.08%
2019/11/08	0	0.00	2	21.03	20.90	-2	3,779	-0.05%
2019/11/07	1	20.60	0	0.00	20.50	1	4,115	0.02%
2019/11/06	0	0.00	2	21.03	20.90	-2	4,211	-0.05%
2019/11/05	0	0.00	1	20.45	20.30	-1	4,253	-0.02%
2019/10/31	1	20.55	0	0.00	20.45	1	4,606	0.02%
2019/10/29	2	20.80	0	0.00	20.70	2	4,846	0.04%
2019/10/28	0	0.00	1	21.55	21.20	-1	5,075	-0.02%
2019/10/25	7	21.31	0	0.00	21.30	7	5,373	0.13%
2019/10/24	1	21.45	2	21.33	21.25	-1	5,531	-0.02%
2019/10/23	4	21.53	1	21.30	21.30	3	6,012	0.05%
2019/10/21	4	20.61	0	0.00	20.60	4	6,843	0.06%
2019/10/18	6	21.00	0	0.00	20.80	6	6,938	0.09%
2019/10/16	50	21.12	0	0.00	20.80	50	7,262	0.69%
2019/10/15	0	0.00	1	20.65	20.80	-1	7,441	-0.01%
2019/10/14	60	19.90	0	0.00	19.85	60	7,649	0.78%
2019/10/08	1	20.05	0	0.00	20.00	1	8,301	0.01%
2019/09/27	0	0.00	5	20.90	21.00	-5	8,526	-0.06%
2019/09/25	0	0.00	10	21.45	21.35	-10	8,721	-0.11%
2019/09/24	0	0.00	20	21.50	21.50	-20	8,981	-0.22%
2019/09/23	1	21.50	0	0.00	21.60	1	8,992	0.01%
2019/09/20	40	21.30	43	20.70	21.45	-3	9,075	-0.03%
2019/09/19	2	20.55	20	20.60	20.60	-18	9,015	-0.20%
2019/09/16	0	0.00	1	21.45	21.40	-1	9,156	-0.01%
2019/09/12	0	0.00	1	21.70	21.70	-1	9,259	-0.01%
2019/09/11	0	0.00	10	21.55	21.70	-10	9,315	-0.11%
2019/09/10	0	0.00	2	21.78	21.45	-2	9,316	-0.02%
2019/09/09	1	21.20	51	21.66	21.40	-50	9,323	-0.54%
2019/09/06	29	22.25	2	22.33	21.90	27	9,289	0.29%
2019/09/04	0	0.00	1	23.45	23.50	-1	8,979	-0.01%
2019/09/03	2	23.90	4	23.95	23.40	-2	9,117	-0.02%
2019/09/02	0	0.00	2	23.25	23.35	-2	9,293	-0.02%
2019/08/29	1	23.05	1	22.75	23.10	0	9,461	0.00%
2019/08/28	1	23.15	0	0.00	22.65	1	9,760	0.01%
2019/08/27	1	22.85	5	22.90	22.80	-4	9,820	-0.04%
2019/08/26	5	22.45	0	0.00	22.35	5	10,039	0.05%
2019/08/23	10	23.21	1	23.15	23.05	9	10,056	0.09%
2019/08/22	7	23.59	0	0.00	23.45	7	10,082	0.07%
2019/08/19	8	23.85	1	23.90	23.60	7	10,087	0.07%
2019/08/16	2	24.03	1	24.15	23.90	1	10,136	0.01%
2019/08/15	2	23.35	2	23.85	23.55	0	10,122	0.00%
2019/08/14	7	24.39	5	24.30	24.10	2	10,156	0.02%
2019/08/13	1	24.50	3	24.70	24.55	-2	10,196	-0.02%
2019/08/12	1	25.10	9	25.28	25.20	-8	10,248	-0.08%
2019/08/07	1	23.55	0	0.00	23.40	1	10,179	0.01%
2019/08/02	3	24.30	4	24.40	24.20	-1	10,482	-0.01%
2019/08/01	0	0.00	1	24.95	24.75	-1	10,520	-0.01%
2019/07/31	10	24.67	12	24.95	25.15	-2	10,606	-0.02%
2019/07/30	7	24.41	3	24.68	24.50	4	10,724	0.04%
2019/07/29	5	25.59	19	25.78	25.45	-14	10,701	-0.13%
2019/07/26	3	25.03	0	0.00	25.00	3	10,917	0.03%
2019/07/25	35	25.95	14	25.85	24.85	21	10,930	0.19%
2019/07/24	7	24.94	18	25.17	25.20	-11	10,584	-0.10%
2019/07/23	2	24.88	10	24.58	25.30	-8	10,457	-0.08%
2019/07/22	0	0.00	2	23.80	23.55	-2	10,439	-0.02%
2019/07/19	3	23.40	2	23.10	23.20	1	10,781	0.01%
2019/07/18	4	23.61	9	23.38	23.20	-5	10,979	-0.05%
2019/07/17	0	0.00	14	23.99	24.60	-14	11,513	-0.12%
2019/07/16	6	23.40	10	23.70	23.95	-4	11,728	-0.03%
2019/07/15	15	24.00	23	23.90	23.80	-8	11,692	-0.07%
2019/07/12	2	22.60	15	22.65	23.00	-13	11,601	-0.11%
2019/07/11	10	22.20	0	0.00	22.20	10	11,660	0.09%
2019/07/10	0	0.00	1	22.05	22.00	-1	12,245	-0.01%
2019/07/09	10	22.15	2	22.20	21.95	8	12,431	0.06%
2019/07/08	2	21.80	18	21.85	21.80	-16	12,696	-0.13%
2019/07/05	0	0.00	20	22.15	22.05	-20	13,022	-0.15%
2019/07/04	7	22.16	0	0.00	22.10	7	13,018	0.05%
2019/07/03	7	22.69	12	22.75	22.20	-5	12,998	-0.04%
2019/07/02	10	23.00	3	23.13	23.00	7	13,012	0.05%
2019/07/01	55	23.33	8	23.13	23.20	47	12,990	0.36%
2019/06/28	0	0.00	1	22.00	22.05	-1	13,016	-0.01%
2019/06/27	5	22.30	3	22.25	22.10	2	13,091	0.02%
2019/06/25	1	22.25	0	0.00	21.70	1	13,071	0.01%
2019/06/21	0	0.00	2	21.90	21.90	-2	12,986	-0.02%
2019/06/20	6	22.95	0	0.00	22.65	6	12,853	0.05%
2019/06/14	0	0.00	3	22.30	22.00	-3	12,645	-0.02%
2019/06/13	0	0.00	2	22.60	22.60	-2	12,537	-0.02%
2019/06/12	1	23.70	1	23.75	23.10	0	12,451	0.00%
2019/06/11	1	23.90	0	0.00	23.50	1	12,353	0.01%
2019/06/10	4	23.33	1	23.35	23.80	3	12,185	0.02%
2019/06/06	1	22.50	2	22.68	22.75	-1	11,932	-0.01%
2019/06/05	1	23.10	3	22.87	22.30	-2	11,846	-0.02%
2019/06/04	6	22.93	10	22.70	22.75	-4	11,667	-0.03%
2019/05/31	4	21.93	0	0.00	22.00	4	11,230	0.04%
2019/05/29	0	0.00	1	21.70	21.45	-1	10,887	-0.01%
2019/05/28	1	21.35	0	0.00	21.40	1	10,807	0.01%
2019/05/24	0	0.00	1	21.30	20.90	-1	10,761	-0.01%
2019/05/23	0	0.00	10	20.99	20.70	-10	10,643	-0.09%
2019/05/22	3	22.50	0	0.00	21.70	3	10,501	0.03%
2019/05/20	0	0.00	1	21.30	22.05	-1	10,295	-0.01%
2019/05/17	1	22.10	0	0.00	21.90	1	10,078	0.01%
2019/05/16	0	0.00	2	23.45	23.05	-2	9,818	-0.02%
2019/05/15	10	22.75	11	22.86	22.70	-1	9,560	-0.01%
2019/05/14	2	22.10	0	0.00	22.45	2	9,414	0.02%
2019/05/13	0	0.00	2	21.03	21.25	-2	9,224	-0.02%
2019/05/10	6	22.88	0	0.00	22.55	6	8,939	0.07%
2019/05/09	16	23.56	20	23.90	23.00	-4	8,785	-0.05%
2019/05/08	13	23.61	10	23.78	23.80	3	8,596	0.03%
2019/05/07	5	24.55	2	24.58	23.60	3	8,399	0.04%
2019/05/06	0	0.00	4	23.60	24.05	-4	8,129	-0.05%
2019/05/03	5	23.45	0	0.00	23.95	5	7,886	0.06%
2019/05/02	10	22.50	0	0.00	22.50	10	7,352	0.14%
2019/04/30	5	22.85	5	22.95	23.05	0	7,161	0.00%
2019/04/29	47	22.63	45	22.69	22.60	2	7,013	0.03%
2019/04/26	17	24.16	12	24.32	23.30	5	6,700	0.07%
2019/04/25	17	25.47	16	25.67	25.85	1	6,242	0.02%
2019/04/24	48	25.19	47	25.40	25.30	1	5,811	0.02%
2019/04/23	44	24.83	53	25.14	25.90	-9	5,533	-0.16%
2019/04/22	0	0.00	3	24.75	24.75	-3	4,816	-0.06%
2019/04/19	4	22.93	1	23.15	22.50	3	4,435	0.07%
2019/04/18	11	22.67	8	22.57	22.65	3	4,305	0.07%
2019/04/17	4	21.95	3	21.72	22.00	1	3,889	0.03%
2019/04/16	9	21.86	26	22.75	21.60	-17	3,652	-0.47%
2019/04/15	2	21.33	1	22.00	22.10	1	3,007	0.03%
2019/04/12	7	19.33	5	19.87	20.10	2	2,737	0.07%
2019/04/11	23	19.03	4	18.95	18.85	19	2,404	0.79%
2019/04/10	0	0.00	32	17.40	17.40	-32	2,024	-1.58%
2019/04/09	0	0.00	20	17.40	17.00	-20	1,978	-1.01%
2019/04/08	36	17.60	6	18.07	17.40	30	1,925	1.56%
2019/04/03	15	17.42	1	17.50	17.55	14	1,775	0.79%
2019/04/02	0	0.00	17	16.87	17.35	-17	1,646	-1.03%
2019/04/01	1	15.35	3	15.70	16.05	-2	1,341	-0.15%
2019/03/29	0	0.00	6	15.00	15.40	-6	1,216	-0.49%
2019/03/27	0	0.00	10	14.80	14.55	-10	1,081	-0.92%
2019/03/21	0	0.00	1	14.50	14.50	-1	973	-0.10%
2019/01/17	2	14.95	2	14.20	14.00	0	682	0.00%
2019/01/16	2	14.50	2	14.45	14.70	0	645	0.00%
2019/01/15	7	14.49	2	14.55	14.55	5	623	0.80%
2019/01/14	1	14.30	6	14.78	14.50	-5	596	-0.84%
2019/01/11	1	14.10	4	14.16	14.20	-3	523	-0.57%
2019/01/10	4	13.98	1	14.15	14.05	3	464	0.65%
2018/12/07	0	0.00	8	12.05	12.10	-8	339	-2.35%
2018/11/20	1	11.80	0	0.00	12.00	1	348	0.29%
2018/10/15	1	10.30	0	0.00	10.35	1	405	0.25%
2018/10/12	1	10.00	0	0.00	10.20	1	406	0.25%
2018/10/11	2	10.10	2	9.97	9.95	0	407	0.00%
2018/09/20	3	11.25	0	0.00	11.20	3	440	0.68%
2018/08/14	0	0.00	1	12.25	12.30	-1	504	-0.20%
2018/08/10	0	0.00	10	12.95	12.90	-10	497	-2.01%
2018/08/01	10	13.05	0	0.00	13.10	10	464	2.15%
2018/07/10	0	0.00	8	13.55	13.85	-8	416	-1.92%
2018/07/09	8	13.40	0	0.00	13.40	8	417	1.92%
2018/06/29	1	14.10	0.3	14.00	14.10	0.7	417	0.17%
2018/06/28	0	0.00	4	14.20	14.00	-4	410	-0.97%
2018/06/07	0	0.00	1	14.20	14.05	-1	414	-0.24%
2018/06/06	2	14.30	0	0.00	14.20	2	510	0.39%
2018/06/05	0	0.00	1	14.45	14.30	-1	517	-0.19%
2018/06/04	4	14.50	22	14.47	14.50	-18	510	-3.53%
2018/05/31	2	13.90	0	0.00	13.80	2	467	0.43%
2018/05/29	0	0.00	0	13.90	13.80	0	466	0.00%
2018/05/10	0	0.00	10	13.51	13.35	-10	526	-1.90%
2018/05/08	5	13.35	0	0.00	13.25	5	562	0.89%
2018/05/03	1	13.30	0	0.00	13.25	1	590	0.17%
2018/04/23	6	13.60	10	13.70	13.55	-4	692	-0.58%
2018/04/12	10	13.75	0	0.00	13.75	10	780	1.28%
2018/03/30	5	13.90	0	0.00	13.95	5	924	0.54%
2018/03/29	5	14.05	0	0.00	14.10	5	928	0.54%
2018/03/27	1	14.40	0	0.00	14.30	1	930	0.11%
2018/03/26	2	14.50	0	0.00	14.35	2	931	0.21%
2018/03/22	1	14.45	0	0.00	14.50	1	942	0.11%
2018/03/19	10	14.85	0	0.00	14.70	10	1,004	1.00%
2018/03/08	10	14.85	0	0.00	14.85	10	959	1.04%
2018/03/01	0	0.00	1	15.20	15.15	-1	1,011	-0.10%
2018/01/29	2	14.83	0	0.00	14.75	2	936	0.21%
2018/01/19	1	15.70	0	0.00	15.45	1	897	0.11%
2018/01/18	2	16.00	0	0.00	15.75	2	886	0.23%
2018/01/16	2	15.30	2	15.70	15.30	0	826	0.00%
2018/01/15	1	15.70	0	0.00	15.70	1	812	0.12%
2018/01/09	2	15.80	0	0.00	15.70	2	808	0.25%
2018/01/08	2	16.15	2	16.40	16.00	0	829	0.00%
2018/01/05	2	16.10	0	0.00	16.10	2	782	0.26%
2018/01/04	3	16.15	27	16.14	16.25	-24	759	-3.16%