合勤控 (3704)-凱基-東勢券商分點個股進出

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
41.95
漲跌
▲0.20
漲幅
+0.48%
成交量
1,079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:13:35(已收盤)

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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/28	0.1	41.75	0	0.00	41.95	0.1	4,077	0.00%
2024/05/27	1	41.80	0	0.00	41.75	1	4,087	0.02%
2024/05/24	1.1	41.49	0	0.00	41.45	1.1	4,100	0.03%
2024/05/23	2	41.95	0	0.00	41.90	2	4,078	0.05%
2024/05/22	0.1	42.55	0	0.00	42.75	0.1	4,049	0.00%
2024/05/21	0.1	41.85	0	0.00	42.10	0.1	4,007	0.00%
2024/05/20	0	41.00	0	0.00	41.20	0	3,973	0.00%
2024/05/17	0.1	40.25	3	40.25	40.30	-3	3,940	-0.07%
2024/05/16	0.1	40.35	0	0.00	40.35	0.1	3,964	0.00%
2024/05/15	0	40.35	0	0.00	40.35	0	4,076	0.00%
2024/05/14	1	40.00	0	0.00	40.15	1	4,095	0.02%
2024/05/13	0.1	39.05	0	0.00	39.25	0.1	4,094	0.00%
2024/05/10	0.1	39.22	0	0.00	39.25	0.1	4,118	0.00%
2024/05/09	0	39.40	0	0.00	39.10	0	4,131	0.00%
2024/05/08	0	39.85	0	0.00	39.85	0	4,135	0.00%
2024/05/07	3.1	39.80	3	39.65	39.70	0.1	4,123	0.00%
2024/05/06	0	40.55	0	0.00	40.60	0	4,068	0.00%
2024/05/03	0	41.20	0	0.00	40.65	0	4,066	0.00%
2024/05/02	0	41.35	0	0.00	41.35	0	4,047	0.00%
2024/04/30	5	41.40	0	0.00	41.50	5	4,050	0.12%
2024/04/29	0	41.45	0	0.00	41.45	0	4,059	0.00%
2024/04/26	0	40.75	0	0.00	40.95	0	4,057	0.00%
2024/04/25	3	41.55	0	0.00	40.85	3	4,048	0.07%
2024/04/24	0.1	42.10	0	0.00	42.15	0.1	4,034	0.00%
2024/04/23	0.1	41.80	0	0.00	41.70	0.1	4,040	0.00%
2024/04/22	0.1	41.07	0	0.00	41.05	0.1	4,046	0.00%
2024/04/19	0.1	41.58	0	0.00	41.60	0.1	4,028	0.00%
2024/04/18	3.1	42.55	2	42.35	42.30	1.1	4,017	0.03%
2024/04/17	0.1	43.11	0	0.00	43.25	0.1	3,999	0.00%
2024/04/16	0.2	43.30	0	0.00	43.30	0.2	3,978	0.00%
2024/04/15	4	45.18	0	0.00	45.00	4	3,975	0.10%
2024/04/12	2.1	45.71	0	0.00	46.05	2.1	3,967	0.05%
2024/04/11	3	46.05	2	46.30	45.80	1	3,955	0.03%
2024/04/10	6	46.88	0	0.00	46.60	6	3,956	0.15%
2024/04/09	2.1	47.19	0	0.00	47.15	2.1	3,942	0.05%
2024/04/08	8.1	47.81	7	47.91	47.60	1.1	3,932	0.03%
2024/04/02	3	46.73	0	0.00	46.70	3	3,867	0.08%
2024/04/01	5	47.11	0	0.00	47.00	5	3,867	0.13%
2024/03/29	14	47.25	0	0.00	46.65	14	3,756	0.37%
2024/03/28	4	50.14	0	0.00	48.00	4	3,645	0.11%
2024/03/27	2	46.73	1	49.35	49.35	1	3,444	0.03%
2024/03/26	0	46.10	0	0.00	46.05	0	3,353	0.00%
2024/03/25	0	47.80	0	0.00	47.60	0	3,316	0.00%
2024/03/22	0	0.00	2	50.95	49.70	-2	3,287	-0.06%
2024/03/21	0	0.00	3	50.43	50.10	-3	3,078	-0.10%
2024/03/20	4	48.85	14	49.24	48.05	-10	2,792	-0.36%
2024/03/19	0	47.25	0	0.00	47.45	0	2,750	0.00%
2024/03/18	7	47.12	2	47.40	47.65	5	2,876	0.17%
2024/03/15	0	0.00	5	47.50	47.30	-5	2,880	-0.17%
2024/03/14	0	47.70	1	48.55	47.70	-1	2,908	-0.03%
2024/03/13	4	48.01	10.5	47.78	48.00	-6.5	2,830	-0.23%
2024/03/12	7	45.84	4	45.65	46.70	3	2,769	0.11%
2024/03/11	0.1	44.90	0	0.00	44.90	0.1	2,767	0.00%
2024/03/08	0.1	44.25	0	0.00	44.45	0.1	2,836	0.00%
2024/03/07	2.1	44.94	0	0.00	44.80	2.1	2,953	0.07%
2024/03/06	3.1	45.69	0	0.00	45.45	3.1	3,252	0.10%
2024/03/05	0	46.15	0	0.00	46.30	0	3,515	0.00%
2024/02/27	5	46.55	0	0.00	45.10	5	3,904	0.13%
2024/02/23	9	46.25	0	0.00	46.05	9	3,947	0.23%
2024/02/21	0	0.00	3	47.15	46.50	-3	4,000	-0.07%
2024/02/20	1	46.15	0	45.85	46.10	1	3,986	0.02%
2024/02/19	4	46.86	5	46.25	47.00	-1	3,987	-0.03%
2024/02/16	18	44.14	9	44.47	44.70	9	3,988	0.23%
2024/02/05	0	46.35	0	0.00	46.05	0	3,947	0.00%
2024/02/02	0	46.95	0	0.00	46.65	0	4,004	0.00%
2024/02/01	5.2	46.88	2	47.10	47.10	3.2	4,120	0.08%
2024/01/31	0	48.00	0	0.00	47.75	0	4,120	0.00%
2024/01/26	0	48.25	8	48.25	48.00	-8	4,515	-0.18%
2024/01/24	0	49.50	0	0.00	49.25	0	5,089	0.00%
2024/01/23	0	0.00	2	49.90	49.95	-2	5,438	-0.04%
2024/01/18	8	48.13	0	0.00	48.10	8	6,275	0.13%
2024/01/17	0	48.75	0	0.00	48.75	0	6,878	0.00%
2024/01/12	6	48.51	0	0.00	48.00	6	7,356	0.08%
2024/01/10	1	48.00	1	47.90	47.80	0	7,894	0.00%
2024/01/09	1	48.20	1	48.45	48.25	0	8,045	0.00%
2024/01/08	2	49.25	0	0.00	49.00	2	8,052	0.02%
2024/01/04	0	49.25	1	49.30	49.15	-1	8,104	-0.01%
2024/01/03	0	50.20	2	49.80	49.80	-2	8,103	-0.02%
2024/01/02	0	50.50	0	0.00	50.40	0	8,119	0.00%
2023/12/28	7	50.61	0	0.00	50.50	7	8,219	0.09%
2023/12/27	0	0.00	1	50.80	50.70	-1	8,249	-0.01%
2023/12/25	3	50.67	0	0.00	50.30	3	8,371	0.04%
2023/12/22	4	50.50	3	50.50	50.50	1	8,438	0.01%
2023/12/21	4	50.45	0	0.00	50.50	4	8,439	0.05%
2023/12/20	0.1	52.00	0	0.00	52.00	0.1	8,398	0.00%
2023/12/19	14	51.19	0	0.00	50.90	14	8,363	0.17%
2023/12/18	2	52.90	4	53.75	52.70	-2	8,309	-0.02%
2023/12/15	6	53.63	0	0.00	53.10	6	8,299	0.07%
2023/12/13	0	0.00	0.1	54.80	54.50	-0.1	8,395	0.00%
2023/12/11	6	53.60	1	53.50	53.50	5	8,671	0.06%
2023/12/07	0.2	52.00	0	0.00	51.90	0.2	9,357	0.00%
2023/12/06	0	53.80	2	53.60	52.80	-2	9,495	-0.02%
2023/12/04	0	0.00	0.5	54.31	54.00	-0.5	10,200	-0.01%
2023/12/01	1	53.71	11	53.94	53.90	-10	10,257	-0.10%
2023/11/30	1	53.90	29	55.40	56.00	-28	10,021	-0.28%
2023/11/28	0	0.00	3	52.30	52.50	-3	9,621	-0.03%
2023/11/27	0	0.00	1	51.70	51.60	-1	9,608	-0.01%
2023/11/24	7.5	51.41	9	51.64	52.40	-1.5	9,529	-0.02%
2023/11/22	7	50.90	2	50.90	50.90	5	9,409	0.05%
2023/11/21	0	0.00	1	50.80	50.50	-1	9,434	-0.01%
2023/11/17	0	0.00	1	49.95	49.95	-1	9,524	-0.01%
2023/11/16	2	49.55	0	0.00	49.55	2	9,555	0.02%
2023/11/15	1	49.85	0	0.00	49.75	1	9,636	0.01%
2023/11/13	2	49.05	0	0.00	49.05	2	9,868	0.02%
2023/11/10	4	49.14	2	49.15	49.00	2	9,861	0.02%
2023/11/09	2	50.35	0.5	51.10	49.65	1.5	9,814	0.02%
2023/11/07	3	52.03	0	0.00	51.80	3	9,737	0.03%
2023/11/06	2	55.50	15	53.60	53.50	-13	9,628	-0.14%
2023/11/02	3.5	55.36	3	55.47	54.50	0.5	9,547	0.01%
2023/11/01	12	53.13	1	55.70	53.60	11	9,320	0.12%
2023/10/31	2	55.35	6	55.23	54.60	-4	9,116	-0.04%
2023/10/30	1	54.90	6	54.92	54.50	-5	8,906	-0.06%
2023/10/27	1	54.10	2	54.30	54.20	-1	8,926	-0.01%
2023/10/26	10	52.40	2	53.45	53.20	8	8,793	0.09%
2023/10/25	25	53.46	39.2	54.42	53.80	-14.2	8,600	-0.17%
2023/10/24	2	51.80	0	0.00	52.30	2	8,070	0.02%
2023/10/23	10	50.30	1	51.00	49.70	9	7,970	0.11%
2023/10/20	26.5	51.59	21	50.84	51.10	5.5	7,969	0.07%
2023/10/19	3	49.50	25	50.22	51.70	-22	7,973	-0.28%
2023/10/18	20.5	49.20	19	49.75	49.15	1.5	7,759	0.02%
2023/10/17	5	48.74	5	47.98	47.80	0	7,642	0.00%
2023/10/16	2.1	46.10	0	0.00	46.35	2.1	7,756	0.03%
2023/10/13	1	47.00	0	0.00	46.90	1	8,279	0.01%
2023/10/12	1	47.65	0	0.00	47.70	1	8,758	0.01%
2023/10/11	1	48.30	0	0.00	48.00	1	9,279	0.01%
2023/10/06	14	49.15	14	50.30	49.10	0	9,802	0.00%
2023/10/05	3	50.00	0	0.00	50.10	3	10,094	0.03%
2023/10/04	2	48.35	0	0.00	48.30	2	10,295	0.02%
2023/10/03	7	49.34	0	0.00	49.00	7	10,417	0.07%
2023/10/02	4	49.84	1	50.30	50.50	3	10,622	0.03%
2023/09/28	6	49.93	2	50.35	50.00	4	10,858	0.04%
2023/09/27	3	49.30	1	48.45	48.40	2	11,149	0.02%
2023/09/26	1	50.20	0	0.00	50.10	1	11,794	0.01%
2023/09/21	0	49.20	0.5	49.20	49.20	-0.5	13,266	0.00%
2023/09/20	0	50.40	0	0.00	50.20	0	13,266	0.00%
2023/09/19	5	51.72	6	51.25	51.00	-1	13,223	-0.01%
2023/09/18	0	51.60	0	0.00	51.70	0	13,148	0.00%
2023/09/15	3	52.67	4	52.65	52.80	-1	12,973	-0.01%
2023/09/14	4	54.58	11	55.87	54.50	-7	12,763	-0.05%
2023/09/13	9	54.53	21	54.38	54.50	-12	12,510	-0.10%
2023/09/12	1.5	54.50	2.5	54.60	55.50	-1	12,206	-0.01%
2023/09/11	1	52.10	3	51.80	51.80	-2	11,812	-0.02%
2023/09/08	0	0.00	2	52.10	52.20	-2	11,697	-0.02%
2023/09/07	18	52.35	3	51.87	52.00	15	11,481	0.13%
2023/09/06	14	50.28	8	50.00	50.30	6	10,955	0.05%
2023/09/05	2	48.20	1	48.15	48.15	1	10,788	0.01%
2023/09/04	0	46.33	0	0.00	46.55	0	10,760	0.00%
2023/09/01	0	47.00	0	0.00	46.95	0	10,780	0.00%
2023/08/28	0	45.60	0	0.00	45.85	0	10,939	0.00%
2023/08/25	4	47.63	6	47.83	47.05	-2	11,119	-0.02%
2023/08/24	2	48.60	0	0.00	48.80	2	11,390	0.02%
2023/08/23	1	49.50	1	48.95	48.25	0	11,415	0.00%
2023/08/22	3	48.00	2	48.25	47.90	1	11,388	0.01%
2023/08/21	0	0.00	3	46.38	46.95	-3	11,404	-0.03%
2023/08/18	9	48.57	2	48.90	46.80	7	11,447	0.06%
2023/08/17	3	51.33	0	0.00	52.00	3	11,238	0.03%
2023/08/16	0	48.80	1	49.25	49.30	-1	11,180	-0.01%
2023/08/15	1	49.85	0	0.00	49.85	1	11,257	0.01%
2023/08/14	3	48.70	0	0.00	49.00	3	11,502	0.03%
2023/08/11	4	50.00	1	50.30	50.00	3	11,680	0.03%
2023/08/10	1	50.30	0	0.00	50.40	1	11,659	0.01%
2023/08/09	3	51.77	3	52.47	51.80	0	11,666	0.00%
2023/08/08	1	51.50	0	0.00	51.60	1	11,701	0.01%
2023/08/07	0	0.00	4	50.00	51.10	-4	11,727	-0.03%
2023/08/04	2.1	49.82	0	0.00	50.70	2.1	11,766	0.02%
2023/08/02	0	0.00	1	51.20	51.50	-1	11,735	-0.01%
2023/08/01	10.6	54.40	2	52.90	53.00	8.6	11,710	0.07%
2023/07/31	4.1	54.55	4	55.03	54.00	0.1	11,505	0.00%
2023/07/28	1	53.20	3	53.50	53.50	-2	11,278	-0.02%
2023/07/27	6.1	55.70	0	0.00	54.40	6.1	11,219	0.05%
2023/07/26	7	55.66	7	55.44	54.80	0	11,207	0.00%
2023/07/25	4	56.30	1.1	55.99	55.80	2.9	11,333	0.03%
2023/07/20	2	59.35	1	60.40	59.10	1	11,050	0.01%
2023/07/19	1	59.70	0	0.00	59.30	1	10,975	0.01%
2023/07/18	5	63.70	0	0.00	62.00	5	10,892	0.05%
2023/07/17	14.3	63.82	14.1	64.81	65.70	0.2	10,605	0.00%
2023/07/14	13	60.67	18.4	60.30	61.80	-5.3	10,948	-0.05%
2023/07/13	19	57.59	24	57.98	57.30	-5	10,666	-0.05%
2023/07/12	21	56.21	21	55.22	55.00	0	10,168	0.00%
2023/07/11	12	54.54	10	55.45	55.70	2	9,857	0.02%
2023/07/10	5	55.00	5	54.00	53.80	0	9,630	0.00%
2023/07/07	15	54.13	10	55.27	54.10	5	9,521	0.05%
2023/07/06	10	55.20	13.4	55.73	55.70	-3.3	9,299	-0.04%
2023/07/05	12	54.52	10.8	55.16	54.70	1.2	9,021	0.01%
2023/07/04	27	52.64	29	53.22	53.60	-2	8,640	-0.02%
2023/07/03	5	49.08	8.9	49.89	51.10	-3.9	7,928	-0.05%
2023/06/30	1	46.95	16.3	46.13	46.50	-15.3	7,340	-0.21%
2023/06/28	0	41.65	0	0.00	41.40	0	6,404	0.00%
2023/06/26	0	41.20	0	0.00	41.05	0	6,429	0.00%
2023/06/21	8	41.70	0	0.00	41.70	8	6,468	0.12%
2023/06/20	2.6	41.67	0	0.00	41.40	2.6	6,494	0.04%
2023/06/19	1	42.65	0	0.00	42.25	1	6,502	0.02%
2023/06/16	0	0.00	2	42.45	43.00	-2	6,511	-0.03%
2023/06/15	0	42.50	0	0.00	42.45	0	6,480	0.00%
2023/06/13	6	41.63	5	41.55	41.55	1	6,601	0.02%
2023/06/12	0	41.70	0	0.00	41.60	0	6,607	0.00%
2023/06/09	1	41.80	1	42.15	42.10	0	6,687	0.00%
2023/06/08	0	0.00	5	41.85	41.50	-5	6,758	-0.07%
2023/06/07	0.1	42.55	1	42.30	42.30	-0.9	6,742	-0.01%
2023/06/06	1	42.75	2	42.65	42.65	-1	6,759	-0.01%
2023/06/05	1	43.65	0	0.00	43.40	1	6,761	0.01%
2023/06/02	0	43.60	0	0.00	43.05	0	6,782	0.00%
2023/06/01	1.1	43.51	24	43.53	43.55	-22.9	6,780	-0.34%
2023/05/31	0	44.60	0	0.00	44.50	0	6,732	0.00%
2023/05/30	20	45.15	2	44.68	45.20	18	6,569	0.27%
2023/05/29	4	43.40	1	43.45	43.85	3	6,305	0.05%
2023/05/26	1	42.85	0	0.00	42.20	1	6,247	0.02%
2023/05/25	0	0.00	1	43.40	43.25	-1	6,220	-0.02%
2023/05/24	1	43.85	3	43.85	43.85	-2	6,208	-0.03%
2023/05/23	0	0.00	1	43.05	42.85	-1	6,152	-0.02%
2023/05/19	0	0.00	1	42.45	41.90	-1	6,263	-0.02%
2023/05/18	0	0.00	3	42.58	42.95	-3	6,295	-0.05%
2023/05/17	2	42.85	14	42.99	42.95	-12	6,108	-0.20%
2023/05/15	1	40.65	1	40.65	40.80	0	6,372	0.00%
2023/05/11	3	39.90	2	39.30	39.25	1	6,319	0.02%
2023/05/09	1	39.85	0	0.00	39.90	1	6,282	0.02%
2023/05/08	10	41.39	7	41.31	41.30	3	6,264	0.05%
2023/05/05	1	40.90	1	40.35	40.35	0	6,243	0.00%
2023/05/04	1	40.50	1	40.60	40.80	0	6,627	0.00%
2023/05/02	3	41.00	3	41.37	41.30	0	6,903	0.00%
2023/04/28	12	41.43	2	41.25	41.25	10	6,910	0.14%
2023/04/27	1	39.50	0	0.00	39.65	1	6,696	0.01%
2023/04/26	10	39.50	90	39.14	39.50	-80	6,751	-1.18%
2023/04/25	0.1	40.40	0	0.00	39.50	0.1	6,822	0.00%
2023/04/21	0	0.00	10	40.67	40.20	-10	7,310	-0.14%
2023/04/20	47	45.75	2	44.20	42.85	45	7,429	0.61%
2023/04/19	48	45.66	5	44.82	45.40	43	7,285	0.59%
2023/04/18	0	0.00	0.9	43.63	43.90	-0.9	6,706	-0.01%
2023/04/17	0	0.00	0.9	39.30	39.95	-0.9	6,806	-0.01%
2023/04/14	0	0.00	2	39.10	38.80	-2	7,088	-0.03%
2023/04/13	0	0.00	2	39.03	39.00	-2	7,168	-0.03%
2023/04/12	0	0.00	4	38.65	38.65	-4	7,161	-0.06%
2023/04/11	2	37.95	2	38.00	37.75	0	7,120	0.00%
2023/03/29	1	36.40	0	0.00	36.70	1	7,380	0.01%
2023/03/28	1	36.65	3	36.55	36.55	-2	7,547	-0.03%
2023/03/27	1	37.20	0	0.00	37.35	1	7,572	0.01%
2023/03/24	4	36.90	0	0.00	37.00	4	7,605	0.05%
2023/03/22	0	0.00	5	36.85	36.70	-5	7,627	-0.07%
2023/03/21	0.1	36.90	5	36.55	36.55	-4.9	7,630	-0.06%
2023/03/20	0	0.00	4	36.85	36.85	-4	7,604	-0.05%
2023/03/17	1	37.50	3	37.55	37.55	-2	7,583	-0.03%
2023/03/16	0	36.65	0	0.00	37.00	0	7,551	0.00%
2023/03/14	3	39.90	0	0.00	39.85	3	7,401	0.04%
2023/03/10	2	40.85	2	40.40	40.40	0	7,281	0.00%
2023/03/09	7	41.45	5.9	40.39	41.00	1.1	7,308	0.02%
2023/03/08	0	0.00	2.7	40.95	41.45	-2.7	7,399	-0.04%
2023/03/07	0	0.00	1	41.10	41.10	-1	7,709	-0.01%
2023/03/06	6	40.49	0	0.00	40.55	6	7,721	0.08%
2023/03/03	0	0.00	0.8	40.00	40.10	-0.8	7,850	-0.01%
2023/03/01	5	39.80	0	0.00	39.70	5	7,732	0.06%
2023/02/21	0	0.00	35	40.44	39.60	-35	7,611	-0.46%
2023/02/20	0	0.00	3.8	40.38	40.40	-3.8	7,538	-0.05%
2023/02/17	2	40.18	1	40.35	39.80	1	7,470	0.01%
2023/02/16	1	40.05	1	40.10	40.10	0	7,411	0.00%
2023/02/15	1	39.50	1	39.50	39.60	0	7,402	0.00%
2023/02/14	1	39.95	2	39.35	39.20	-1	7,415	-0.01%
2023/02/13	1	39.80	10.8	39.78	39.85	-9.8	7,365	-0.13%
2023/02/09	1	38.15	0	0.00	38.55	1	7,002	0.01%
2023/02/03	0	0.00	7	38.70	38.20	-7	6,678	-0.10%
2023/02/02	0	0.00	1	39.95	38.40	-1	6,569	-0.02%
2023/02/01	35	38.21	1	38.30	38.20	34	6,158	0.55%
2023/01/31	5	36.50	0	0.00	36.80	5	5,866	0.09%
2023/01/30	1	36.35	0	0.00	36.50	1	5,826	0.02%
2023/01/16	1	35.00	0	0.00	35.00	1	5,719	0.02%
2023/01/12	3	36.37	128	36.34	36.80	-125	5,549	-2.25%	大賣/鉅額交易
2023/01/11	96	37.58	0	0.00	36.15	96	5,374	1.79%
2023/01/10	42	38.46	9	38.28	39.00	33	4,943	0.67%
2023/01/09	50	37.45	100	36.53	36.70	-50	4,636	-1.08%
2023/01/06	57	36.66	207	36.76	36.90	-150	4,523	-3.32%	大賣/鉅額交易
2023/01/05	2	37.60	0	0.00	37.85	2	4,255	0.05%
2023/01/04	104	36.01	9.7	37.03	38.15	94.3	3,886	2.43%	大買/
2023/01/03	94	35.50	0.7	35.05	34.70	93.3	3,545	2.63%
2022/12/29	0	0.00	3	33.62	33.70	-3	3,415	-0.09%
2022/12/28	0	0.00	1	33.30	33.35	-1	3,426	-0.03%
2022/12/26	0	0.00	1.4	33.94	33.95	-1.4	3,333	-0.04%
2022/12/23	0	0.00	30	34.05	33.85	-30	3,324	-0.90%
2022/12/22	0	0.00	0.2	34.40	34.65	-0.2	3,365	-0.01%
2022/12/14	0	0.00	2.9	33.37	33.45	-2.9	3,044	-0.10%
2022/12/07	0	0.00	5	31.81	31.45	-5	2,955	-0.17%
2022/12/06	1	32.35	3	32.75	32.35	-2	2,913	-0.07%
2022/12/05	2	32.80	0	0.00	33.00	2	2,877	0.07%
2022/12/02	2	32.93	0	0.00	32.65	2	2,848	0.07%
2022/12/01	1	32.80	4	32.70	32.65	-3	2,817	-0.11%
2022/11/30	1	32.85	0	0.00	32.75	1	2,764	0.04%
2022/11/29	6	35.45	18	35.33	33.85	-12	2,614	-0.46%
2022/11/25	2.2	33.12	0	0.00	33.55	2.2	2,214	0.10%
2022/11/18	2	32.35	2	31.50	31.50	0	2,139	0.00%
2022/11/17	0.1	32.00	0	0.00	32.70	0.1	2,142	0.00%
2022/11/16	0.1	32.00	2	31.80	31.75	-1.9	2,118	-0.09%
2022/11/15	0	0.00	17	32.51	32.10	-17	2,144	-0.79%
2022/11/14	0	0.00	1.7	32.42	32.55	-1.7	2,178	-0.08%
2022/11/11	0.8	31.50	2.9	31.78	32.30	-2.1	2,325	-0.09%
2022/11/10	9	31.17	1	31.80	31.55	8	2,427	0.33%
2022/11/09	20	30.50	0	0.00	30.80	20	2,382	0.84%
2022/11/02	0	0.00	11	26.32	26.60	-11	2,543	-0.43%
2022/09/28	1	24.45	24	25.00	24.20	-23	3,449	-0.67%
2022/09/26	12	26.23	0	0.00	26.20	12	3,488	0.34%
2022/09/23	4	28.10	5	28.60	28.00	-1	3,518	-0.03%
2022/09/21	1	29.45	0	0.00	29.15	1	3,516	0.03%
2022/09/20	0	0.00	9	30.48	29.40	-9	3,510	-0.26%
2022/09/19	21	30.34	4	30.95	30.30	17	3,437	0.49%
2022/09/16	0	0.00	1	30.40	30.55	-1	3,389	-0.03%
2022/09/15	1	30.65	0	0.00	30.25	1	3,375	0.03%
2022/09/14	0	0.00	1	30.40	30.60	-1	3,346	-0.03%
2022/09/13	0	0.00	0	30.80	30.25	0	3,330	0.00%
2022/09/12	1	29.50	7.1	29.63	30.05	-6.1	3,279	-0.18%
2022/09/06	10	27.75	25	27.76	27.70	-15	3,233	-0.46%
2022/09/02	0	0.00	0	27.65	27.80	0	3,239	0.00%
2022/09/01	2	27.78	0	0.00	27.55	2	3,243	0.06%
2022/08/29	4	27.25	0	0.00	27.25	4	3,425	0.12%
2022/08/24	1	28.40	0	0.00	28.45	1	3,377	0.03%
2022/08/22	2	28.95	0	0.00	28.80	2	3,353	0.06%
2022/08/19	0	0.00	1	29.55	29.60	-1	3,326	-0.03%
2022/08/18	7	29.09	0	0.00	29.10	7	3,278	0.21%
2022/08/16	0	0.00	3	28.90	28.90	-3	3,224	-0.09%
2022/08/11	1	28.80	0	0.00	29.15	1	3,145	0.03%
2022/08/10	1	28.75	0	0.00	28.95	1	3,098	0.03%
2022/08/09	1.1	28.93	8	28.83	28.60	-6.9	3,034	-0.23%
2022/08/08	7	31.92	4	32.23	31.55	3	2,837	0.11%
2022/08/05	0	0.00	2	31.28	31.15	-2	2,609	-0.08%
2022/08/04	3	31.45	0	0.00	31.35	3	2,596	0.12%
2022/08/03	2	31.40	10	31.20	30.70	-8	2,596	-0.31%
2022/08/01	0	0.00	1	31.25	30.90	-1	2,503	-0.04%
2022/07/29	0	0.00	6	30.93	31.05	-6	2,557	-0.23%
2022/07/28	11	31.42	11	31.45	30.80	0	2,583	0.00%
2022/07/27	7	31.17	5	31.34	31.55	2	2,420	0.08%
2022/07/25	3	29.65	2	29.90	30.00	1	2,285	0.04%
2022/07/21	1	29.30	0	0.00	29.40	1	2,289	0.04%
2022/07/19	0	0.00	8	29.00	28.80	-8	2,283	-0.35%
2022/07/18	0	0.00	2	28.50	28.50	-2	2,348	-0.09%
2022/07/15	1	27.10	0	0.00	27.45	1	2,359	0.04%
2022/07/11	0	0.00	1	26.00	26.60	-1	2,182	-0.05%
2022/07/08	0	0.00	1	26.50	26.20	-1	2,181	-0.05%
2022/07/07	1	24.50	3	25.15	25.25	-2	2,166	-0.09%
2022/06/27	1	28.30	0	0.00	28.20	1	2,134	0.05%
2022/06/20	0	0.00	1	26.40	25.85	-1	2,193	-0.05%
2022/06/16	1	28.40	0	0.00	27.40	1	2,177	0.05%
2022/06/15	1	28.45	1	28.20	27.90	0	2,170	0.00%
2022/06/14	6	27.05	6	27.35	27.70	0	2,196	0.00%
2022/06/10	0	0.00	1	28.30	28.25	-1	2,239	-0.04%
2022/06/09	1	28.85	0	0.00	28.80	1	2,242	0.04%
2022/06/08	0	0.00	3	29.55	29.40	-3	2,176	-0.14%
2022/06/06	0	0.00	5	27.79	27.70	-5	2,079	-0.24%
2022/05/31	0	0.00	1	27.65	27.65	-1	2,190	-0.05%
2022/05/24	0	0.00	9	27.20	26.65	-9	2,302	-0.39%
2022/05/20	10	26.95	1	27.30	27.35	9	2,421	0.37%
2022/05/13	10	26.00	0	0.00	25.90	10	2,675	0.37%
2022/05/11	2	26.93	10	26.60	26.50	-8	2,736	-0.29%
2022/05/09	1	29.35	0	0.00	28.60	1	2,767	0.04%
2022/05/06	0	0.00	1	30.15	30.40	-1	2,848	-0.04%
2022/05/03	0	0.00	1	29.40	29.25	-1	2,730	-0.04%
2022/04/25	1	29.80	0	0.00	29.00	1	2,756	0.04%
2022/04/22	1	31.10	1	31.20	31.10	0	2,748	0.00%
2022/04/21	0	0.00	3	30.30	30.30	-3	2,660	-0.11%
2022/04/18	2	28.50	0	0.00	28.30	2	2,742	0.07%
2022/04/15	1	28.85	0	0.00	28.85	1	2,795	0.04%
2022/04/13	0	0.00	1	29.80	29.85	-1	2,970	-0.03%
2022/04/11	2	28.78	0	0.00	28.50	2	3,066	0.07%
2022/04/08	0	0.00	1	30.40	30.35	-1	3,096	-0.03%
2022/04/07	0	0.00	1	31.00	30.80	-1	3,211	-0.03%
2022/03/31	0	0.00	1	30.40	30.30	-1	3,759	-0.03%
2022/03/29	0	0.00	11	29.95	30.00	-11	3,889	-0.28%
2022/03/28	12	29.79	20	29.80	29.80	-8	3,961	-0.20%
2022/03/25	20	30.25	17	30.07	30.55	3	4,065	0.07%
2022/03/24	1	29.60	0	0.00	29.75	1	4,146	0.02%
2022/03/23	1	29.85	0	0.00	29.65	1	4,743	0.02%
2022/03/22	16	29.49	0	0.00	29.60	16	5,160	0.31%
2022/03/18	0	0.00	25	29.02	29.15	-25	6,652	-0.38%
2022/03/17	12	29.08	9	29.20	29.25	3	7,471	0.04%
2022/03/16	13	28.97	36	28.72	28.80	-23	7,739	-0.30%
2022/03/11	2	30.40	2	30.25	30.05	0	7,878	0.00%
2022/03/10	17	30.71	1	30.75	30.70	16	7,923	0.20%
2022/03/09	16	30.00	16	30.00	30.05	0	7,954	0.00%
2022/03/08	2	30.10	2	30.18	29.60	0	8,057	0.00%
2022/03/07	11	30.35	11	30.16	30.30	0	8,158	0.00%
2022/03/03	11	32.10	10	32.15	32.00	1	9,062	0.01%
2022/03/02	1	32.30	0	0.00	32.25	1	9,148	0.01%
2022/03/01	27	32.35	0	0.00	32.55	27	9,222	0.29%
2022/02/25	15	32.34	1	32.05	31.95	14	9,310	0.15%
2022/02/24	30	32.79	33	32.20	32.00	-3	9,520	-0.03%
2022/02/23	10	33.55	15	33.95	33.55	-5	9,934	-0.05%
2022/02/22	5	32.75	60	32.77	33.00	-55	9,963	-0.55%
2022/02/18	2	34.15	0	0.00	34.20	2	10,244	0.02%
2022/02/15	0	0.00	1	33.35	33.20	-1	11,053	-0.01%
2022/02/14	0	0.00	1	32.65	32.75	-1	11,359	-0.01%
2022/02/10	2	32.83	1	32.85	33.00	1	11,618	0.01%
2022/02/08	1	32.50	5	32.00	32.50	-4	12,135	-0.03%
2022/02/07	0	0.00	13	30.43	31.10	-13	12,402	-0.10%
2022/01/26	2	29.53	5	29.25	29.35	-3	13,043	-0.02%
2022/01/24	0	0.00	7	29.64	30.15	-7	14,080	-0.05%
2022/01/21	7	29.97	0	0.00	29.80	7	14,235	0.05%
2022/01/18	6	31.90	0	0.00	31.50	6	15,224	0.04%
2022/01/17	0	0.00	15	32.40	32.40	-15	15,327	-0.10%
2022/01/14	5	31.30	5	31.05	31.10	0	15,287	0.00%
2022/01/12	38	32.13	20	31.75	31.70	18	15,217	0.12%
2022/01/11	31	33.04	10	32.33	32.15	21	15,146	0.14%
2022/01/10	0	0.00	6	33.81	33.85	-6	15,075	-0.04%
2022/01/07	13	32.78	12	33.10	32.95	1	15,020	0.01%
2022/01/06	21	33.40	10	33.70	33.10	11	14,936	0.07%
2022/01/05	37	34.93	0	0.00	34.20	37	14,838	0.25%
2022/01/03	1	34.80	1	34.85	34.85	0	14,717	0.00%
2021/12/30	10	35.36	2	35.50	35.05	8	14,674	0.05%
2021/12/29	15	36.12	4	36.35	35.85	11	14,539	0.08%
2021/12/28	3	34.70	6	35.04	34.80	-3	14,164	-0.02%
2021/12/27	4	34.46	1	34.35	34.30	3	14,043	0.02%
2021/12/24	1	34.50	0	0.00	34.05	1	13,992	0.01%
2021/12/22	3	34.47	0	0.00	34.45	3	13,856	0.02%
2021/12/21	2	34.68	3	34.38	34.60	-1	13,780	-0.01%
2021/12/20	1	35.00	3	35.25	34.85	-2	13,655	-0.01%
2021/12/17	15	35.75	13	36.12	34.80	2	13,513	0.01%
2021/12/16	44	36.53	22	36.66	36.40	22	12,900	0.17%
2021/12/15	39	36.17	28	36.87	37.15	11	12,473	0.09%
2021/12/14	23	36.37	35	35.85	35.55	-12	11,620	-0.10%
2021/12/13	17	34.88	16	35.27	36.95	1	10,959	0.01%
2021/12/10	7	33.64	11	33.92	34.35	-4	10,117	-0.04%
2021/12/09	2.2	33.08	2	32.98	33.00	0.2	9,808	0.00%
2021/12/08	12	32.90	12	32.40	32.40	0	9,717	0.00%
2021/12/07	1	32.45	0	0.00	32.70	1	9,647	0.01%
2021/12/06	0	0.00	3	32.12	31.90	-3	9,585	-0.03%
2021/12/03	2	32.70	0	0.00	32.30	2	9,553	0.02%
2021/12/02	2.3	32.49	2	32.15	32.00	0.3	9,513	0.00%
2021/12/01	4	32.94	2	33.00	33.00	2	9,401	0.02%
2021/11/30	32.5	34.68	5	33.90	33.85	27.5	9,268	0.30%
2021/11/29	29	31.01	31	32.10	33.90	-2	8,606	-0.02%
2021/11/26	2	31.75	2	31.73	31.70	0	8,314	0.00%
2021/11/25	10	32.74	9	33.01	32.50	1	8,207	0.01%
2021/11/24	1	32.40	2	32.28	32.50	-1	8,124	-0.01%
2021/11/23	0	0.00	1	33.25	32.90	-1	8,030	-0.01%
2021/11/22	9	33.99	31	34.34	34.50	-22	7,800	-0.28%
2021/11/19	0	0.00	8	33.00	32.70	-8	7,347	-0.11%
2021/11/18	8	32.10	1	32.20	32.00	7	7,251	0.10%
2021/11/17	1	33.00	3	32.90	32.95	-2	7,145	-0.03%
2021/11/16	11	33.56	16	33.20	33.25	-5	6,923	-0.07%
2021/11/15	23	32.72	21	32.75	33.60	2	6,507	0.03%
2021/11/12	18	32.52	6	32.80	32.00	12	6,142	0.20%
2021/11/11	2	33.15	14	33.34	33.65	-12	5,978	-0.20%
2021/11/10	1	31.80	9	32.21	32.15	-8	5,654	-0.14%
2021/11/09	1	31.90	12	32.06	32.00	-11	5,524	-0.20%
2021/11/08	15	32.34	46	32.55	31.85	-31	5,313	-0.58%
2021/11/05	49	31.85	3	31.95	31.70	46	5,067	0.91%
2021/11/04	4	33.23	106	33.00	33.40	-102	4,765	-2.14%	大賣/鉅額交易
2021/11/03	175	34.08	131	33.83	34.00	44	4,395	1.00%	大買/大賣/
2021/11/02	31	33.32	6	34.95	32.45	25	3,723	0.67%
2021/11/01	11	30.78	39	31.28	31.80	-28	2,947	-0.95%
2021/10/29	20	30.50	46	30.68	31.20	-26	2,662	-0.98%
2021/10/28	13	30.52	39	30.72	30.65	-26	2,475	-1.05%
2021/10/27	74	29.02	71	29.59	30.10	3	1,917	0.16%
2021/10/26	65	26.82	30	27.22	27.40	35	1,606	2.18%
2021/10/25	3	26.50	0	0.00	26.65	3	1,444	0.21%
2021/10/13	0	0.00	1	24.25	24.40	-1	1,483	-0.07%
2021/10/07	1	22.80	0	0.00	23.85	1	1,536	0.07%
2021/10/06	1	22.55	0	0.00	22.45	1	1,579	0.06%
2021/09/27	1	24.45	0	0.00	24.40	1	1,734	0.06%
2021/09/15	1	23.70	0	0.00	23.60	1	1,941	0.05%
2021/09/14	10	24.00	0	0.00	23.90	10	2,004	0.50%
2021/09/08	0	0.00	0	23.40	23.40	0	2,125	0.00%
2021/09/06	1	24.50	0	0.00	24.55	1	2,154	0.05%
2021/09/03	0	0.00	3	25.30	25.25	-3	2,166	-0.14%
2021/09/01	0	0.00	1	25.85	26.20	-1	2,236	-0.04%
2021/08/31	0	0.00	1	25.00	25.30	-1	2,239	-0.04%
2021/08/18	1	23.85	0	0.00	25.00	1	2,640	0.04%
2021/08/17	1	24.40	1	24.25	24.10	0	2,657	0.00%
2021/08/13	2	25.23	0	0.00	25.20	2	2,678	0.07%
2021/08/11	2	25.90	0	0.00	25.70	2	2,758	0.07%
2021/08/10	1	27.10	1	26.75	26.70	0	2,809	0.00%
2021/08/09	5	26.32	0	0.00	26.10	5	2,876	0.17%
2021/08/06	1	26.45	4	26.50	26.35	-3	2,954	-0.10%
2021/08/05	2	26.75	0	0.00	26.65	2	3,094	0.06%
2021/08/03	2	27.05	20	27.15	27.10	-18	3,451	-0.52%
2021/07/30	2	27.38	0	0.00	27.25	2	3,589	0.06%
2021/07/28	2	27.25	0	0.00	27.50	2	3,747	0.05%
2021/07/27	2	28.43	1	29.10	28.35	1	3,878	0.03%
2021/07/26	1	28.85	1	29.10	28.85	0	4,037	0.00%
2021/07/22	0	0.00	5	28.56	28.40	-5	4,455	-0.11%
2021/07/21	2	27.78	0	0.00	27.55	2	4,773	0.04%
2021/07/19	0	0.00	1	29.35	29.30	-1	5,176	-0.02%
2021/07/15	0	0.00	1	28.50	28.80	-1	6,130	-0.02%
2021/07/14	3	28.23	0	0.00	28.55	3	6,282	0.05%
2021/07/13	1	28.40	1	28.70	28.40	0	6,402	0.00%
2021/07/12	1	28.35	4	27.80	29.00	-3	6,794	-0.04%
2021/07/09	22	27.75	0	0.00	27.70	22	6,978	0.32%
2021/07/08	1	28.35	15	28.25	28.10	-14	7,150	-0.20%
2021/07/07	2	28.28	0	0.00	28.10	2	7,468	0.03%
2021/07/06	4	28.80	0	0.00	28.65	4	7,592	0.05%
2021/07/05	0	0.00	1	29.70	29.55	-1	7,844	-0.01%
2021/07/02	0	0.00	1	28.90	28.90	-1	8,340	-0.01%
2021/07/01	4	28.84	0	0.00	28.60	4	8,446	0.05%
2021/06/30	16	29.62	0	0.00	29.35	16	8,485	0.19%
2021/06/29	12.2	29.94	0	0.00	29.70	12.2	8,611	0.14%
2021/06/28	5	30.80	1	30.70	30.85	4	8,647	0.05%
2021/06/25	1	30.20	1	30.70	30.20	0	8,719	0.00%
2021/06/24	1	30.40	0	0.00	30.40	1	8,839	0.01%
2021/06/23	3	30.57	2	30.50	30.30	1	8,897	0.01%
2021/06/22	0	0.00	1	29.45	29.25	-1	8,927	-0.01%
2021/06/21	3	29.15	0	0.00	29.05	3	9,026	0.03%
2021/06/18	0	0.00	3	30.65	30.20	-3	9,240	-0.03%
2021/06/16	1	30.60	0	0.00	29.95	1	10,440	0.01%
2021/06/15	2	30.48	1	30.45	30.55	1	11,448	0.01%
2021/06/11	1	29.90	8	30.30	29.85	-7	11,596	-0.06%
2021/06/10	1	30.55	0	0.00	30.30	1	11,688	0.01%
2021/06/09	10	30.20	1	30.40	30.20	9	11,698	0.08%
2021/06/07	3	29.30	3	29.80	30.05	0	11,818	0.00%
2021/06/04	5	30.27	0	0.00	29.90	5	11,870	0.04%
2021/06/02	2	30.90	0	0.00	30.35	2	12,054	0.02%
2021/06/01	2	31.13	21	31.25	30.90	-19	12,057	-0.16%
2021/05/28	1	30.50	1	30.50	30.55	0	12,145	0.00%
2021/05/27	0	0.00	1	30.10	29.75	-1	12,171	-0.01%
2021/05/26	0	0.00	2	29.60	29.65	-2	12,161	-0.02%
2021/05/25	2	29.40	0	0.00	29.50	2	12,202	0.02%
2021/05/24	0	0.00	3	29.00	29.10	-3	12,254	-0.02%
2021/05/21	0	0.00	2	28.05	28.15	-2	12,352	-0.02%
2021/05/20	2	28.20	0	0.00	27.55	2	12,445	0.02%
2021/05/19	1	28.20	1	28.60	28.10	0	12,562	0.00%
2021/05/18	5	27.54	1	26.65	27.65	4	12,706	0.03%
2021/05/17	1	24.80	11	25.48	25.15	-10	12,748	-0.08%
2021/05/14	24	28.30	2	27.40	27.25	22	12,678	0.17%
2021/05/13	3	26.43	5	25.61	27.40	-2	12,643	-0.02%
2021/05/12	4	29.70	2	27.78	27.25	2	12,565	0.02%
2021/05/11	17	30.34	0	0.00	30.25	17	12,569	0.14%
2021/05/10	0	0.00	0.5	34.10	33.60	-0.5	12,477	0.00%
2021/05/07	0	0.00	3	34.37	34.90	-3	12,601	-0.02%
2021/05/06	3	32.48	0	0.00	32.50	3	12,671	0.02%
2021/05/05	0	0.00	2	34.15	34.30	-2	12,613	-0.02%
2021/05/04	2	34.48	0	0.00	34.15	2	12,701	0.02%
2021/05/03	20	36.88	5	36.40	35.85	15	12,767	0.12%
2021/04/29	2	38.63	0	0.00	38.40	2	12,792	0.02%
2021/04/28	11	41.29	1	40.25	40.25	10	12,866	0.08%
2021/04/27	4	40.85	2	40.83	40.85	2	13,042	0.02%
2021/04/26	2	40.30	6	40.94	40.25	-4	13,061	-0.03%
2021/04/23	30	39.80	30	39.70	39.70	0	13,285	0.00%
2021/04/22	39	40.91	62	41.06	40.10	-23	13,773	-0.17%
2021/04/21	0	0.00	9	39.97	39.85	-9	14,141	-0.06%
2021/04/20	0	0.00	5	39.73	39.60	-5	14,373	-0.03%
2021/04/19	12	38.95	14	38.95	38.75	-2	15,418	-0.01%
2021/04/16	42.5	40.34	16	39.92	39.55	26.5	15,814	0.17%
2021/04/15	7	38.30	1	39.10	39.95	6	16,479	0.04%
2021/04/14	3	38.45	0	0.00	38.15	3	16,602	0.02%
2021/04/13	8	39.78	9	39.18	38.30	-1	16,968	-0.01%
2021/04/12	6	38.84	0	0.00	38.40	6	16,948	0.04%
2021/04/09	12	38.69	17	39.06	39.25	-5	17,440	-0.03%
2021/04/08	14	40.05	31	39.97	40.30	-17	17,428	-0.10%
2021/04/07	0	0.00	4	38.00	38.25	-4	17,461	-0.02%
2021/04/01	2	37.25	4	37.84	37.10	-2	19,334	-0.01%
2021/03/31	2	37.90	0	0.00	37.85	2	19,722	0.01%
2021/03/30	1	37.60	0	0.00	37.60	1	20,714	0.00%
2021/03/29	4	37.59	10.1	37.27	37.50	-6.1	21,509	-0.03%
2021/03/26	0	0.00	1	36.30	36.40	-1	22,311	0.00%
2021/03/25	4	36.00	1	35.70	35.65	3	23,830	0.01%
2021/03/24	6	35.75	0	0.00	35.80	6	25,025	0.02%
2021/03/23	15	36.48	1	36.85	36.15	14	26,093	0.05%
2021/03/22	24	38.11	2	38.15	37.80	22	26,222	0.08%
2021/03/19	36	40.66	41	39.48	39.60	-5	26,119	-0.02%
2021/03/18	13	38.94	24.5	39.98	40.25	-11.5	25,229	-0.05%
2021/03/17	11	36.07	2	36.35	36.60	9	24,370	0.04%
2021/03/16	8	36.18	11	36.27	35.55	-3	24,299	-0.01%
2021/03/15	0	0.00	1	35.90	35.70	-1	24,270	0.00%
2021/03/11	16	35.78	2	35.80	35.95	14	24,502	0.06%
2021/03/10	1	34.35	0	0.00	34.30	1	24,678	0.00%
2021/03/09	4	33.65	5	33.25	33.10	-1	24,846	0.00%
2021/03/05	2	35.80	0	0.00	35.15	2	24,949	0.01%
2021/03/02	0	0.00	2.5	36.25	36.05	-2.5	24,992	-0.01%
2021/02/26	1	37.00	0	0.00	37.00	1	25,014	0.00%
2021/02/25	5	36.80	1	36.70	36.65	4	25,031	0.02%
2021/02/23	2	38.23	4	37.85	37.80	-2	25,055	-0.01%
2021/02/22	1	37.70	2	37.70	37.75	-1	24,986	0.00%
2021/02/19	3	38.02	5	37.98	38.25	-2	24,870	-0.01%
2021/02/18	2	37.65	5	37.16	38.20	-3	24,740	-0.01%
2021/02/17	1	36.50	0	0.00	36.45	1	24,585	0.00%
2021/02/04	1	35.65	0	0.00	35.55	1	24,526	0.00%
2021/02/02	3	36.32	5	35.74	35.70	-2	24,531	-0.01%
2021/02/01	0	0.00	30	35.40	35.45	-30	24,415	-0.12%
2021/01/29	45	37.06	0	0.00	35.50	45	24,313	0.19%
2021/01/28	11	36.56	11	36.05	35.80	0	24,143	0.00%
2021/01/27	2	36.10	2	36.15	36.10	0	24,017	0.00%
2021/01/26	8	36.44	5	36.45	36.05	3	23,964	0.01%
2021/01/25	7	37.36	1	37.20	37.25	6	23,878	0.03%
2021/01/22	3	36.33	8	36.17	37.45	-5	23,720	-0.02%
2021/01/21	7	37.36	10	37.01	36.75	-3	23,559	-0.01%
2021/01/20	3	37.00	1	37.20	36.50	2	23,326	0.01%
2021/01/19	6.2	39.10	1	38.50	38.15	5.2	23,052	0.02%
2021/01/18	3	39.00	3	39.00	39.00	0	22,831	0.00%
2021/01/15	2	42.40	0	0.00	41.00	2	22,491	0.01%
2021/01/14	24	43.27	6	43.44	43.50	18	22,488	0.08%
2021/01/13	2	41.95	1	42.95	41.70	1	21,737	0.00%
2021/01/12	37	43.10	32	41.18	42.85	5	21,315	0.02%
2021/01/11	8	42.05	9	41.77	42.65	-1	20,131	0.00%
2021/01/08	8	40.53	8	41.12	40.55	0	19,633	0.00%
2021/01/07	2	40.10	3.1	39.44	39.80	-1.1	18,574	-0.01%
2021/01/06	2	38.80	3	38.67	38.55	-1	18,306	-0.01%
2021/01/05	8	39.75	0	0.00	40.35	8	18,040	0.04%
2021/01/04	17	40.49	5	40.24	40.75	12	17,867	0.07%
2020/12/31	0	0.00	3	38.13	38.15	-3	17,309	-0.02%
2020/12/30	3	38.48	1	39.00	38.35	2	17,109	0.01%
2020/12/29	42	37.08	39	38.40	38.25	3	16,723	0.02%
2020/12/28	13	36.49	12	36.87	36.00	1	15,251	0.01%
2020/12/25	35	36.67	32	36.54	36.65	3	14,758	0.02%
2020/12/24	23	36.34	21	35.64	36.25	2	14,288	0.01%
2020/12/23	3	34.10	5	35.36	36.05	-2	13,292	-0.02%
2020/12/22	2	34.05	30	34.22	32.80	-28	12,574	-0.22%
2020/12/21	39	33.50	34	33.62	33.55	5	11,724	0.04%
2020/12/18	5	32.07	6	32.58	33.25	-1	10,285	-0.01%
2020/12/17	3	28.57	3.3	28.39	30.25	-0.3	9,150	0.00%
2020/12/16	2	26.90	1	26.05	27.50	1	8,098	0.01%
2020/12/15	1	25.40	2	25.20	25.00	-1	7,823	-0.01%
2020/12/14	0	0.00	1	26.15	26.25	-1	7,915	-0.01%
2020/12/11	1	25.85	2	25.80	25.85	-1	7,962	-0.01%
2020/12/10	0	0.00	4	27.33	26.75	-4	7,917	-0.05%
2020/12/07	0	0.00	5.1	26.54	26.10	-5.1	8,353	-0.06%
2020/12/04	3	27.60	3	26.90	27.05	0	8,439	0.00%
2020/12/03	0	0.00	1	26.95	27.00	-1	8,639	-0.01%
2020/12/02	2	26.60	0	0.00	26.10	2	9,256	0.02%
2020/11/26	0	0.00	12	25.50	24.90	-12	11,479	-0.10%
2020/11/24	3	24.95	1	25.30	24.65	2	11,937	0.02%
2020/11/20	1	24.55	0	0.00	24.80	1	12,444	0.01%
2020/11/19	0	0.00	60	24.40	24.15	-60	12,460	-0.48%
2020/11/18	1	24.35	95	24.30	24.15	-94	12,477	-0.75%
2020/11/13	0	0.00	55	24.13	24.15	-55	13,225	-0.42%
2020/11/12	0	0.00	1	24.55	23.80	-1	13,343	-0.01%
2020/11/10	0	0.00	2	23.70	23.65	-2	13,338	-0.01%
2020/11/03	10	23.20	0	0.00	23.25	10	13,424	0.07%
2020/10/30	3	22.97	0	0.00	22.55	3	13,365	0.02%
2020/10/29	1	23.15	5	23.05	23.20	-4	13,389	-0.03%
2020/10/28	10	23.50	3	23.55	23.55	7	13,387	0.05%
2020/10/27	71	23.58	0	0.00	23.45	71	13,326	0.53%
2020/10/26	110	23.85	0	0.00	23.65	110	13,214	0.83%	大買/鉅額交易
2020/10/23	0	0.00	22	23.91	24.00	-22	13,074	-0.17%
2020/10/22	26	24.74	0	0.00	24.25	26	12,983	0.20%
2020/10/21	21	25.78	2	26.00	26.55	19	12,328	0.15%
2020/10/20	0	0.00	10	24.00	24.15	-10	11,968	-0.08%
2020/10/15	1	24.30	0	0.00	24.30	1	11,933	0.01%
2020/10/12	0	0.00	1	25.60	25.35	-1	11,516	-0.01%
2020/10/07	0	0.00	1	25.50	25.50	-1	11,380	-0.01%
2020/10/05	1	24.35	0	0.00	24.50	1	11,213	0.01%
2020/09/28	0	0.00	1	23.85	24.50	-1	11,260	-0.01%
2020/09/23	0	0.00	4	25.43	25.10	-4	11,214	-0.04%
2020/09/22	2.3	24.99	10	25.05	24.70	-7.7	11,382	-0.07%
2020/09/21	1	25.65	0	0.00	25.30	1	11,615	0.01%
2020/09/18	3	25.85	0	0.00	25.80	3	11,586	0.03%
2020/09/17	1	26.20	3	26.00	26.20	-2	11,488	-0.02%
2020/09/15	0	0.00	1	24.90	24.60	-1	11,118	-0.01%
2020/09/14	1	24.80	5	24.51	24.80	-4	11,016	-0.04%
2020/09/11	6	25.28	3	25.20	25.00	3	10,845	0.03%
2020/09/10	3	26.40	0	0.00	26.75	3	10,497	0.03%
2020/09/09	2	26.05	5	26.08	26.85	-3	10,275	-0.03%
2020/09/08	1	26.20	8	26.33	26.80	-7	10,047	-0.07%
2020/09/07	18	28.01	16	27.92	26.55	2	9,623	0.02%
2020/09/04	31	26.99	41	26.75	26.50	-10	8,815	-0.11%
2020/09/03	13	25.71	20	27.26	27.05	-7	8,244	-0.08%
2020/09/02	0	0.00	1	24.90	24.90	-1	7,000	-0.01%
2020/09/01	0	0.00	20	22.75	22.65	-20	6,496	-0.31%
2020/08/31	20	22.70	4	22.36	22.45	16	6,234	0.26%
2020/08/28	1	21.05	0	0.00	21.90	1	6,041	0.02%
2020/08/27	0	0.00	9	20.73	21.90	-9	5,673	-0.16%
2020/08/25	1	20.30	0	0.00	20.20	1	5,032	0.02%
2020/08/21	1	19.60	0	0.00	19.55	1	4,886	0.02%
2020/08/20	6	18.87	2	19.65	18.85	4	4,963	0.08%
2020/08/19	3	20.55	101	20.63	20.90	-98	4,736	-2.07%	大賣/
2020/08/17	4	19.00	0	0.00	18.80	4	4,145	0.10%
2020/08/14	0	0.00	1	18.75	18.75	-1	4,257	-0.02%
2020/08/13	1	18.10	0	0.00	18.10	1	4,284	0.02%
2020/08/10	0	0.00	1	17.90	17.95	-1	4,083	-0.02%
2020/08/03	0	0.00	1	17.20	17.80	-1	4,062	-0.02%
2020/07/24	0	0.00	4	17.84	17.45	-4	4,293	-0.09%
2020/07/16	5	17.65	1	17.70	17.70	4	4,294	0.09%
2020/07/15	3	18.08	1	17.80	17.65	2	4,287	0.05%
2020/07/10	3	17.73	0	0.00	17.60	3	4,264	0.07%
2020/07/08	1	18.75	1	19.15	18.70	0	4,216	0.00%
2020/07/06	10	18.85	18	19.05	18.80	-8	4,142	-0.19%
2020/07/03	21	19.35	3	18.92	19.20	18	4,183	0.43%
2020/07/02	0	0.00	12	18.45	18.60	-12	4,055	-0.30%
2020/07/01	12	19.00	1	18.70	18.65	11	3,990	0.28%
2020/06/30	0	0.00	32	17.57	18.60	-32	3,672	-0.87%
2020/06/29	30	17.05	0	0.00	16.95	30	3,300	0.91%
2020/06/24	0	0.00	1	16.30	16.20	-1	3,206	-0.03%
2020/06/22	1	16.15	0	0.00	16.15	1	3,210	0.03%
2020/06/18	0	0.00	2	16.40	16.50	-2	3,215	-0.06%
2020/06/16	16	16.15	0	0.00	16.20	16	3,229	0.50%
2020/06/15	2	15.95	2	15.98	15.85	0	3,309	0.00%
2020/06/08	0	0.00	20	17.25	17.05	-20	3,396	-0.59%
2020/06/05	0	0.00	40	16.84	17.05	-40	3,375	-1.19%
2020/06/04	40	17.20	0	0.00	17.00	40	3,470	1.15%
2020/06/02	0	0.00	0	16.65	16.70	0	3,385	0.00%
2020/05/28	0	0.00	5	16.50	16.20	-5	3,425	-0.15%
2020/05/27	0	0.00	1	16.70	16.75	-1	3,387	-0.03%
2020/05/26	1	15.95	0	0.00	15.95	1	3,206	0.03%
2020/05/25	5	15.70	0	0.00	16.05	5	3,187	0.16%
2020/05/21	0	0.00	1	16.65	16.65	-1	3,123	-0.03%
2020/05/20	0	0.00	2	16.08	16.15	-2	2,953	-0.07%
2020/05/15	1	14.85	0	0.00	14.85	1	2,849	0.04%
2020/05/12	1	15.70	0	0.00	15.70	1	2,917	0.03%
2020/05/06	3	15.65	2	15.38	15.70	1	2,807	0.04%
2020/04/30	2	15.88	0	0.00	15.80	2	2,776	0.07%
2020/04/24	1	14.10	2	14.03	14.15	-1	2,632	-0.04%
2020/04/23	0	0.00	1	13.60	13.65	-1	2,656	-0.04%
2020/04/14	0	0.00	2	14.25	14.10	-2	2,568	-0.08%
2020/04/09	1	13.85	0	0.00	13.85	1	2,617	0.04%
2020/04/08	4	14.30	0	0.00	14.30	4	2,552	0.16%
2020/03/31	1	12.60	2	12.40	12.40	-1	2,451	-0.04%
2020/03/27	0	0.00	3	12.35	12.10	-3	2,434	-0.12%
2020/03/25	3	12.60	0	0.00	12.45	3	2,416	0.12%
2020/03/20	4	11.80	4	12.00	12.00	0	2,506	0.00%
2020/03/18	1	11.40	0	0.00	11.60	1	2,404	0.04%
2020/03/17	0	0.00	10	11.20	11.15	-10	2,353	-0.42%
2020/03/12	2	14.15	3	13.93	13.65	-1	2,133	-0.05%
2020/03/10	1	15.60	1	15.30	15.50	0	2,095	0.00%
2020/03/06	2	16.30	0	0.00	16.30	2	1,965	0.10%
2020/03/05	0	0.00	3	16.90	16.70	-3	1,966	-0.15%
2020/03/03	0	0.00	6	16.60	16.70	-6	1,944	-0.31%
2020/03/02	6	15.45	0	0.00	15.75	6	1,904	0.32%
2020/02/20	1	17.00	0	0.00	16.70	1	2,014	0.05%
2020/02/18	0	0.00	1	16.80	16.70	-1	2,026	-0.05%
2020/02/14	1	17.35	0	0.00	16.95	1	2,048	0.05%
2020/02/12	0	0.00	2	16.48	16.45	-2	2,017	-0.10%
2020/02/11	1	16.25	0	0.00	16.20	1	2,032	0.05%
2020/02/10	1	15.85	1	16.05	16.00	0	2,042	0.00%
2020/02/07	1	16.50	0	0.00	16.25	1	2,085	0.05%
2020/02/06	0	0.00	1	16.95	16.75	-1	2,075	-0.05%
2020/02/03	0	0.00	5	15.90	15.80	-5	2,016	-0.25%
2020/01/31	2	17.25	1	17.55	17.15	1	1,975	0.05%
2020/01/30	0	0.00	3	17.75	17.60	-3	1,960	-0.15%
2020/01/20	1	19.55	0	0.00	19.55	1	1,935	0.05%
2020/01/17	15	19.60	1	19.85	19.70	14	1,923	0.73%
2020/01/16	2	19.10	2	19.15	19.10	0	1,832	0.00%
2020/01/13	1	19.10	1	19.05	19.10	0	1,921	0.00%
2020/01/09	0	0.00	1	19.20	19.10	-1	1,935	-0.05%
2020/01/08	2	19.00	2	19.05	19.00	0	1,974	0.00%
2020/01/07	4	19.20	3	19.33	19.20	1	2,007	0.05%
2020/01/03	1	19.95	0	0.00	20.25	1	2,010	0.05%
2019/12/31	1	20.40	2	20.35	20.20	-1	1,940	-0.05%
2019/12/27	0	0.00	1	20.25	20.15	-1	1,908	-0.05%
2019/12/23	0	0.00	4	19.90	19.75	-4	1,992	-0.20%
2019/12/19	0	0.00	10	20.30	20.15	-10	2,022	-0.49%
2019/12/18	7	20.56	0	0.00	20.45	7	2,031	0.34%
2019/12/17	0	0.00	6	19.89	19.90	-6	2,018	-0.30%
2019/12/13	0	0.00	1	19.50	19.45	-1	2,074	-0.05%
2019/12/12	3	19.47	2	19.45	19.40	1	2,085	0.05%
2019/12/11	1	19.55	1	19.55	19.55	0	2,103	0.00%
2019/12/09	10	19.65	2	19.85	19.55	8	2,147	0.37%
2019/12/06	2	19.75	1	19.65	19.45	1	2,192	0.05%
2019/12/04	5	18.90	0	0.00	19.05	5	2,646	0.19%
2019/11/28	0	0.00	3	19.88	19.90	-3	2,901	-0.10%
2019/11/26	0	0.00	4	20.13	20.10	-4	2,957	-0.14%
2019/11/25	0	0.00	1	19.05	19.10	-1	2,852	-0.04%
2019/11/22	2	19.38	0	0.00	19.20	2	2,892	0.07%
2019/11/18	3	19.35	1	19.25	19.70	2	3,147	0.06%
2019/11/15	2	19.10	0	0.00	19.10	2	3,213	0.06%
2019/11/14	0	0.00	16	19.30	19.10	-16	3,300	-0.48%
2019/11/13	5	19.88	3	19.85	19.80	2	3,370	0.06%
2019/11/12	10	19.90	0	0.00	20.00	10	3,463	0.29%
2019/11/11	5	20.00	0	0.00	19.95	5	3,625	0.14%
2019/11/07	0	0.00	2	20.65	20.50	-2	4,115	-0.05%
2019/11/06	0	0.00	1	21.05	20.90	-1	4,211	-0.02%
2019/11/01	5	20.15	0	0.00	20.15	5	4,472	0.11%
2019/10/28	0	0.00	1	21.30	21.20	-1	5,075	-0.02%
2019/10/25	5	21.25	2	21.35	21.30	3	5,373	0.06%
2019/10/23	0	0.00	5	21.46	21.30	-5	6,012	-0.08%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/17	0	0.00	2	20.65	21.00	-2	7,028	-0.03%
2019/10/16	3	21.02	11	21.16	20.80	-8	7,262	-0.11%
2019/10/15	2	20.73	10	20.60	20.80	-8	7,441	-0.11%
2019/10/14	5	19.95	0	0.00	19.85	5	7,649	0.07%
2019/10/09	0	0.00	1	19.85	19.75	-1	8,158	-0.01%
2019/10/07	2	20.58	0	0.00	20.55	2	8,309	0.02%
2019/10/04	1	20.55	1	20.55	20.55	0	8,381	0.00%
2019/10/02	0	0.00	10	20.60	20.70	-10	8,457	-0.12%
2019/10/01	1	20.70	0	0.00	20.70	1	8,484	0.01%
2019/09/26	0	0.00	1	21.70	21.55	-1	8,620	-0.01%
2019/09/25	1	21.40	1	21.35	21.35	0	8,721	0.00%
2019/09/24	1	21.55	1	21.50	21.50	0	8,981	0.00%
2019/09/23	1	21.60	1	21.60	21.60	0	8,992	0.00%
2019/09/20	3	21.25	9	20.78	21.45	-6	9,075	-0.07%
2019/09/18	0	0.00	3	21.25	21.25	-3	9,003	-0.03%
2019/09/17	0	0.00	1	21.30	21.30	-1	9,031	-0.01%
2019/09/16	1	21.40	1	21.50	21.40	0	9,156	0.00%
2019/09/12	1	21.75	0	0.00	21.70	1	9,259	0.01%
2019/09/11	6	21.58	0	0.00	21.70	6	9,315	0.06%
2019/09/10	1	21.65	0	0.00	21.45	1	9,316	0.01%
2019/09/09	1	21.60	0	0.00	21.40	1	9,323	0.01%
2019/09/06	28	22.14	6	22.30	21.90	22	9,289	0.24%
2019/09/05	2	24.10	3	23.88	23.90	-1	9,024	-0.01%
2019/09/04	0	0.00	10	23.40	23.50	-10	8,979	-0.11%
2019/09/03	12	23.58	2	23.38	23.40	10	9,117	0.11%
2019/09/02	0	0.00	6	23.23	23.35	-6	9,293	-0.06%
2019/08/30	6	23.13	14	23.35	22.90	-8	9,349	-0.09%
2019/08/29	2	23.00	2	22.75	23.10	0	9,461	0.00%
2019/08/27	11	22.89	1	22.95	22.80	10	9,820	0.10%
2019/08/26	10	22.55	0	0.00	22.35	10	10,039	0.10%
2019/08/23	3	23.13	2	23.23	23.05	1	10,056	0.01%
2019/08/22	2	23.43	3	23.43	23.45	-1	10,082	-0.01%
2019/08/21	9	23.04	9	23.27	23.30	0	10,069	0.00%
2019/08/20	12	23.55	1	23.30	23.30	11	10,023	0.11%
2019/08/19	4	23.76	0	0.00	23.60	4	10,087	0.04%
2019/08/16	9	24.03	24	24.00	23.90	-15	10,136	-0.15%
2019/08/15	4	23.55	4	23.70	23.55	0	10,122	0.00%
2019/08/14	12	24.43	3	24.60	24.10	9	10,156	0.09%
2019/08/13	11	24.77	8	24.55	24.55	3	10,196	0.03%
2019/08/12	13	24.92	21	25.22	25.20	-8	10,248	-0.08%
2019/08/07	5	23.68	5	23.55	23.40	0	10,179	0.00%
2019/08/06	9	22.74	5	22.86	23.80	4	10,275	0.04%
2019/08/05	11	23.75	1	23.90	23.40	10	10,442	0.10%
2019/08/02	2	24.40	2	24.20	24.20	0	10,482	0.00%
2019/08/01	0	0.00	18	24.86	24.75	-18	10,520	-0.17%
2019/07/31	10	25.15	10	24.83	25.15	0	10,606	0.00%
2019/07/30	5	24.64	4	24.85	24.50	1	10,724	0.01%
2019/07/29	7	25.71	5	25.51	25.45	2	10,701	0.02%
2019/07/26	15	25.06	11	24.95	25.00	4	10,917	0.04%
2019/07/25	25	25.41	4	25.14	24.85	21	10,930	0.19%
2019/07/24	4	25.39	1	25.05	25.20	3	10,584	0.03%
2019/07/23	4	24.05	5	24.33	25.30	-1	10,457	-0.01%
2019/07/19	1	23.45	0	0.00	23.20	1	10,781	0.01%
2019/07/18	1	23.20	0	0.00	23.20	1	10,979	0.01%
2019/07/16	0	0.00	1	23.95	23.95	-1	11,728	-0.01%
2019/07/15	3	23.80	9.1	23.93	23.80	-6.1	11,692	-0.05%
2019/07/12	1	22.80	6	22.69	23.00	-5	11,601	-0.04%
2019/07/10	0	0.00	2	22.35	22.00	-2	12,245	-0.02%
2019/07/09	2	21.95	0	0.00	21.95	2	12,431	0.02%
2019/07/08	1	21.80	0	0.00	21.80	1	12,696	0.01%
2019/07/04	1	22.35	0	0.00	22.10	1	13,018	0.01%
2019/07/03	4	22.54	0	0.00	22.20	4	12,998	0.03%
2019/07/02	0	0.00	1	23.10	23.00	-1	13,012	-0.01%
2019/07/01	3	23.18	6	23.30	23.20	-3	12,990	-0.02%
2019/06/27	1	22.35	10	22.20	22.10	-9	13,091	-0.07%
2019/06/26	3	21.58	3	21.80	21.95	0	13,095	0.00%
2019/06/25	7	21.60	0	0.00	21.70	7	13,071	0.05%
2019/06/21	1	22.00	0	0.00	21.90	1	12,986	0.01%
2019/06/20	4	22.76	0	0.00	22.65	4	12,853	0.03%
2019/06/19	3	22.43	0	0.00	22.45	3	12,779	0.02%
2019/06/14	1	22.00	2	22.45	22.00	-1	12,645	-0.01%
2019/06/12	12	23.13	1	23.20	23.10	11	12,451	0.09%
2019/06/11	0	0.00	1	23.70	23.50	-1	12,353	-0.01%
2019/06/10	4	23.56	4	23.36	23.80	0	12,185	0.00%
2019/06/06	2	22.45	3	22.50	22.75	-1	11,932	-0.01%
2019/06/05	1	22.30	2	22.45	22.30	-1	11,846	-0.01%
2019/06/04	8	23.11	12	22.83	22.75	-4	11,667	-0.03%
2019/06/03	2	22.25	2	22.20	22.40	0	11,335	0.00%
2019/05/31	7	22.12	8	22.46	22.00	-1	11,230	-0.01%
2019/05/29	5	21.57	1	21.35	21.45	4	10,887	0.04%
2019/05/28	1	21.10	0	0.00	21.40	1	10,807	0.01%
2019/05/24	0	0.00	1	21.40	20.90	-1	10,761	-0.01%
2019/05/23	1	20.80	2	20.73	20.70	-1	10,643	-0.01%
2019/05/21	6	22.23	2	22.10	22.40	4	10,428	0.04%
2019/05/20	12	21.46	13	21.61	22.05	-1	10,295	-0.01%
2019/05/17	10	22.94	1	23.40	21.90	9	10,078	0.09%
2019/05/16	22	23.67	20	23.90	23.05	2	9,818	0.02%
2019/05/15	18	23.14	18	22.72	22.70	0	9,560	0.00%
2019/05/14	58	22.29	63	21.84	22.45	-5	9,414	-0.05%
2019/05/13	16	21.20	20	21.10	21.25	-4	9,224	-0.04%
2019/05/10	0	0.00	2	22.60	22.55	-2	8,939	-0.02%
2019/05/09	0	0.00	11	23.95	23.00	-11	8,785	-0.13%
2019/05/08	0	0.00	20	23.90	23.80	-20	8,596	-0.23%
2019/05/07	1	24.45	5	24.30	23.60	-4	8,399	-0.05%
2019/05/06	25	24.01	20.9	23.47	24.05	4.1	8,129	0.05%
2019/05/03	38	23.82	18	24.00	23.95	20	7,886	0.25%
2019/05/02	14	22.33	0	0.00	22.50	14	7,352	0.19%
2019/04/30	3	22.90	0	0.00	23.05	3	7,161	0.04%
2019/04/29	6	22.68	0	0.00	22.60	6	7,013	0.09%
2019/04/26	1	23.30	8	23.65	23.30	-7	6,700	-0.10%
2019/04/25	7	25.56	11	25.89	25.85	-4	6,242	-0.06%
2019/04/24	5	25.33	10	25.29	25.30	-5	5,811	-0.09%
2019/04/23	10	25.40	8	25.29	25.90	2	5,533	0.04%
2019/04/22	0	0.00	7	24.75	24.75	-7	4,816	-0.15%
2019/04/18	5	22.18	5	22.72	22.65	0	4,305	0.00%
2019/04/17	5	21.94	6	21.88	22.00	-1	3,889	-0.03%
2019/04/16	9	22.64	4	21.76	21.60	5	3,652	0.14%
2019/04/15	10	21.58	5	22.07	22.10	5	3,007	0.17%
2019/04/12	4	20.03	3	20.08	20.10	1	2,737	0.04%
2019/04/11	6	18.76	24	18.91	18.85	-18	2,404	-0.75%
2019/04/10	1	17.40	0	0.00	17.40	1	2,024	0.05%
2019/04/09	5	17.04	0	0.00	17.00	5	1,978	0.25%
2019/04/08	10	17.49	10	18.00	17.40	0	1,925	0.00%
2019/04/03	2	17.20	1	17.50	17.55	1	1,775	0.06%
2019/04/02	15	16.67	2	17.45	17.35	13	1,646	0.79%
2019/04/01	1	15.60	0	0.00	16.05	1	1,341	0.07%
2019/03/29	0	0.00	11	14.92	15.40	-11	1,216	-0.90%
2019/03/27	0	0.00	10	14.80	14.55	-10	1,081	-0.92%
2019/03/22	0	0.00	10	14.80	14.70	-10	1,028	-0.97%
2019/03/21	1	14.40	1	14.50	14.50	0	973	0.00%
2019/03/20	0	0.00	3	13.95	13.95	-3	922	-0.33%
2019/03/04	1	13.95	0	0.00	13.95	1	887	0.11%
2019/02/18	0	0.00	10	13.60	13.75	-10	759	-1.32%
2019/02/14	30	13.67	20	13.60	13.70	10	741	1.35%
2019/02/13	10	13.55	10	13.55	13.70	0	730	0.00%
2019/01/28	1	13.70	0	0.00	13.70	1	710	0.14%
2019/01/18	1	14.10	0	0.00	14.10	1	682	0.15%
2019/01/16	0	0.00	2	14.58	14.70	-2	645	-0.31%
2019/01/14	0	0.00	1	14.65	14.50	-1	596	-0.17%
2019/01/11	1	14.20	5	14.00	14.20	-4	523	-0.76%
2019/01/10	26	13.86	20	13.90	14.05	6	464	1.29%
2018/11/19	1	11.95	0	0.00	11.95	1	346	0.29%
2018/11/15	0	0.00	5	12.00	12.10	-5	343	-1.46%
2018/11/07	5	11.40	0	0.00	11.45	5	343	1.46%
2018/08/08	0	0.00	0.1	13.10	13.15	-0.1	489	-0.02%
2018/07/18	10	13.25	0	0.00	13.40	10	431	2.31%
2018/07/17	10	13.30	0	0.00	13.25	10	428	2.34%
2018/07/16	10	13.50	0	0.00	13.45	10	424	2.36%
2018/07/05	11	13.40	0	0.00	13.45	11	421	2.61%
2018/07/03	9	13.40	0	0.00	13.55	9	421	2.14%
2018/06/21	0	0.00	1	14.30	14.20	-1	422	-0.24%
2018/06/20	20	13.80	0	0.00	13.85	20	416	4.81%
2018/06/19	33	13.80	0	0.00	13.95	33	414	7.95%
2018/06/07	0	0.00	30	14.05	14.05	-30	414	-7.24%
2018/04/03	0	0.00	3	13.85	13.85	-3	924	-0.32%
2018/03/28	4	14.05	0	0.00	14.05	4	935	0.43%
2018/03/12	10	15.20	0	0.00	15.55	10	995	1.00%
2018/01/22	0	0.00	1	15.65	15.75	-1	906	-0.11%
2018/01/18	0	0.00	10	15.40	15.75	-10	886	-1.13%
2018/01/08	0	0.00	4	16.50	16.00	-4	829	-0.48%
2018/01/04	10	16.10	0	0.00	16.25	10	759	1.32%