合勤控 (3704)-元富-永和券商分點個股進出

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
41.60
漲跌
▼0.55
漲幅
-1.30%
成交量
2,733張
產業
上市通信網路類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元富-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和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
2024/12/03	0	0.00	0.1	41.65	41.60	-0.1	2,448	0.00%
2024/12/02	0.1	42.05	2	41.35	42.15	-1.9	2,482	-0.08%
2024/11/27	2	39.60	0	0.00	39.50	2	2,428	0.08%
2024/11/25	2	41.10	0	0.00	41.10	2	2,399	0.08%
2024/11/21	0	0.00	0	39.05	38.70	0	2,348	0.00%
2024/11/20	0	39.60	6	39.80	39.55	-6	2,323	-0.26%
2024/11/18	0	0.00	4.1	39.78	39.15	-4.1	2,196	-0.19%
2024/11/15	0.1	42.86	1.3	42.44	42.95	-1.2	2,116	-0.06%
2024/11/08	0	0.00	0.1	41.00	40.35	-0.1	1,916	0.00%
2024/11/05	0	42.80	0	0.00	42.15	0	1,831	0.00%
2024/11/04	0	0.00	0.1	41.55	41.55	-0.1	1,829	-0.01%
2024/11/01	1	42.35	1	42.75	42.70	0	1,822	0.00%
2024/10/30	0	43.90	0	42.85	41.90	0	1,753	0.00%
2024/10/29	1.1	40.18	1	40.45	41.75	0.1	1,506	0.01%
2024/10/28	10	40.60	1	41.75	40.00	9	1,428	0.63%
2024/10/25	2	39.53	4	40.01	40.80	-2	1,313	-0.15%
2024/10/24	0	0.00	3	38.80	38.60	-3	1,229	-0.24%
2024/10/23	2	39.60	2	36.85	39.60	0	1,161	0.00%
2024/10/22	4	36.15	4	35.89	36.15	0	1,088	0.00%
2024/10/21	4	34.61	1	34.70	35.75	3	1,128	0.27%
2024/10/17	3	36.52	0	0.00	36.30	3	1,135	0.26%
2024/10/09	0.1	37.40	0	0.00	37.00	0.1	1,140	0.00%
2024/09/25	0	0.00	1	38.29	38.20	-1	1,213	-0.08%
2024/09/23	0	38.65	0.3	38.30	38.55	-0.2	1,214	-0.02%
2024/09/19	0	38.10	0	0.00	38.05	0	1,211	0.00%
2024/09/16	1.1	37.67	0	0.00	37.65	1.1	1,219	0.09%
2024/09/13	0.1	36.34	0.3	36.50	36.60	-0.2	1,213	-0.02%
2024/09/12	0.1	35.45	0	0.00	35.45	0.1	1,212	0.01%
2024/09/11	0	0.00	1	34.80	34.80	-1	1,212	-0.08%
2024/09/10	0	0.00	2	37.35	36.80	-2	1,198	-0.17%
2024/09/09	0.1	37.10	0	0.00	37.30	0.1	1,195	0.00%
2024/09/06	2	36.90	0	0.00	36.80	2	1,200	0.17%
2024/09/03	1.1	39.54	0	0.00	39.25	1.1	1,186	0.09%
2024/09/02	0.1	39.10	0	0.00	39.25	0.1	1,128	0.01%
2024/08/22	1	35.80	2	36.00	35.90	-1	1,190	-0.08%
2024/08/19	0	0.00	1	35.75	35.75	-1	1,290	-0.08%
2024/08/16	0	0.00	2	34.50	34.45	-2	1,340	-0.15%
2024/08/13	1	33.85	0	0.00	34.20	1	1,530	0.07%
2024/08/07	0	0.00	2	34.70	34.65	-2	1,575	-0.13%
2024/08/06	1	29.95	0	0.00	31.55	1	1,583	0.06%
2024/08/05	1	33.55	0	0.00	33.15	1	1,562	0.06%
2024/07/31	2	36.65	0	0.00	36.45	2	1,623	0.12%
2024/07/17	1	40.35	1	40.35	40.35	0	1,636	0.00%
2024/07/16	0	0.00	1	40.00	39.90	-1	1,619	-0.06%
2024/07/08	1	39.80	0	0.00	40.15	1	1,791	0.06%
2024/07/05	1.1	39.90	0	0.00	40.15	1.1	1,824	0.06%
2024/07/04	0	0.00	1	41.30	41.20	-1	1,863	-0.05%
2024/07/03	0	0.00	2	41.45	41.35	-2	1,871	-0.11%
2024/07/02	3	41.25	0	0.00	40.60	3	1,897	0.16%
2024/06/26	0	0.00	0.1	40.25	39.90	-0.1	2,203	0.00%
2024/06/24	0.1	39.85	0	0.00	39.80	0.1	2,604	0.00%
2024/06/20	2	40.45	0	0.00	40.45	2	2,855	0.07%
2024/06/05	1	41.10	0	0.00	40.60	1	4,028	0.02%
2024/05/29	1	42.35	0	0.00	42.15	1	4,103	0.02%
2024/05/28	0	0.00	0.4	41.75	41.95	-0.4	4,077	-0.01%
2024/05/27	0	0.00	1	41.85	41.75	-1	4,087	-0.02%
2024/05/24	1	41.55	0	0.00	41.45	1	4,100	0.02%
2024/05/23	1	42.05	1	42.45	41.90	0	4,078	0.00%
2024/05/22	1	42.36	2	42.65	42.75	-1	4,049	-0.02%
2024/05/21	0.1	41.85	0	0.00	42.10	0.1	4,007	0.00%
2024/05/20	0.1	41.11	4	40.55	41.20	-3.9	3,973	-0.10%
2024/05/17	0	0.00	0.5	40.75	40.30	-0.5	3,940	-0.01%
2024/05/14	0.1	40.20	0	0.00	40.15	0.1	4,095	0.00%
2024/05/10	0.1	38.80	0	0.00	39.25	0.1	4,118	0.00%
2024/05/09	0.4	39.66	0	0.00	39.10	0.4	4,131	0.01%
2024/05/07	2	39.55	0	0.00	39.70	2	4,123	0.05%
2024/04/24	1	42.00	0	0.00	42.15	1	4,034	0.02%
2024/04/17	0	0.00	1	43.00	43.25	-1	3,999	-0.03%
2024/04/16	1	43.50	0	0.00	43.30	1	3,978	0.03%
2024/04/10	2	47.05	6	46.81	46.60	-4	3,956	-0.10%
2024/04/09	0	47.00	6	47.15	47.15	-6	3,942	-0.15%
2024/04/03	2.1	46.25	1	46.35	47.60	1.1	3,890	0.03%
2024/04/02	2	46.65	1	46.65	46.70	1	3,867	0.03%
2024/04/01	1	47.10	0	0.00	47.00	1	3,867	0.03%
2024/03/29	2.1	47.13	3.1	47.04	46.65	-1.1	3,756	-0.03%
2024/03/28	1	49.50	2	49.13	48.00	-1	3,645	-0.03%
2024/03/27	0.1	49.25	0	0.00	49.35	0.1	3,444	0.00%
2024/03/26	0	0.00	1.1	46.19	46.05	-1.1	3,353	-0.03%
2024/03/25	7	48.43	3.1	47.80	47.60	3.9	3,316	0.12%
2024/03/22	10.1	50.87	14	50.73	49.70	-3.9	3,287	-0.12%
2024/03/21	3.1	50.42	3	50.60	50.10	0.1	3,078	0.00%
2024/03/12	0	0.00	1	46.55	46.70	-1	2,769	-0.04%
2024/02/20	1	46.25	0	0.00	46.10	1	3,986	0.03%
2024/02/19	0	46.75	0	0.00	47.00	0	3,987	0.00%
2024/01/31	0	0.00	0	48.00	47.75	0	4,120	0.00%
2024/01/26	1	48.55	0	0.00	48.00	1	4,515	0.02%
2024/01/23	2	49.95	0	0.00	49.95	2	5,438	0.04%
2024/01/09	3	48.85	1	48.25	48.25	2	8,045	0.02%
2024/01/04	0	0.00	5	49.30	49.15	-5	8,104	-0.06%
2024/01/03	0.1	49.93	5	49.80	49.80	-4.9	8,103	-0.06%
2024/01/02	6	50.40	1	50.30	50.40	5	8,119	0.06%
2023/12/27	1	50.80	3	51.00	50.70	-2	8,249	-0.02%
2023/12/26	2	50.40	1	50.30	50.80	1	8,283	0.01%
2023/12/25	1	50.70	0.8	50.50	50.30	0.2	8,371	0.00%
2023/12/20	3	51.80	6	51.98	52.00	-3	8,398	-0.04%
2023/12/19	1	50.50	1	50.90	50.90	0	8,363	0.00%
2023/12/18	0	53.40	0	0.00	52.70	0	8,309	0.00%
2023/12/14	8	54.41	10	53.90	54.50	-2	8,327	-0.02%
2023/12/13	5	54.80	1	54.40	54.50	4	8,395	0.05%
2023/12/12	10	53.82	0	0.00	52.70	10	8,449	0.12%
2023/12/11	1	53.90	0	0.00	53.50	1	8,671	0.01%
2023/12/06	0	0.00	13	53.58	52.80	-13	9,495	-0.14%
2023/12/01	7	54.69	15	54.19	53.90	-8	10,257	-0.08%
2023/11/30	3	54.27	0	0.00	56.00	3	10,021	0.03%
2023/11/29	5	53.70	1	53.40	54.10	4	9,771	0.04%
2023/11/28	12	52.50	0	0.00	52.50	12	9,621	0.12%
2023/11/27	0	0.00	1	51.60	51.60	-1	9,608	-0.01%
2023/11/20	8	50.97	0	0.00	50.90	8	9,467	0.08%
2023/11/17	5	49.95	0	0.00	49.95	5	9,524	0.05%
2023/11/15	0	0.00	1.4	51.00	49.75	-1.4	9,636	-0.01%
2023/11/14	1	50.40	0	0.00	50.40	1	9,847	0.01%
2023/11/13	0.2	49.43	1	49.60	49.05	-0.8	9,868	-0.01%
2023/11/10	1	49.51	8	49.60	49.00	-7	9,861	-0.07%
2023/11/09	0.1	51.03	2	51.00	49.65	-1.9	9,814	-0.02%
2023/11/08	0	0.00	2	51.90	51.90	-2	9,719	-0.02%
2023/11/07	3.1	51.94	2	52.20	51.80	1.1	9,737	0.01%
2023/11/06	0	0.00	12	53.50	53.50	-12	9,628	-0.12%
2023/11/03	0	0.00	4	54.50	54.20	-4	9,586	-0.04%
2023/11/02	0	0.00	1	55.17	54.50	-1	9,547	-0.01%
2023/11/01	26	54.71	22.1	54.45	53.60	3.9	9,320	0.04%
2023/10/31	3.1	55.52	3	55.53	54.60	0.1	9,116	0.00%
2023/10/30	0	0.00	0.2	54.50	54.50	-0.2	8,906	0.00%
2023/10/27	6.1	53.95	4.1	54.67	54.20	2	8,926	0.02%
2023/10/26	7	52.99	2.1	54.67	53.20	4.9	8,793	0.06%
2023/10/25	1	54.09	3	55.47	53.80	-2	8,600	-0.02%
2023/10/24	1.2	50.80	1	52.70	52.30	0.2	8,070	0.00%
2023/10/23	1	49.35	0	0.00	49.70	1	7,970	0.01%
2023/10/20	5	51.10	1	51.80	51.10	4	7,969	0.05%
2023/10/19	4	51.40	5	50.96	51.70	-1	7,973	-0.01%
2023/10/18	6	48.36	1	49.45	49.15	5	7,759	0.06%
2023/10/17	1	47.80	2	48.38	47.80	-1	7,642	-0.01%
2023/10/12	1	47.70	1	48.00	47.70	0	8,758	0.00%
2023/10/11	2	48.95	3	48.67	48.00	-1	9,279	-0.01%
2023/10/06	1	49.10	2	49.18	49.10	-1	9,802	-0.01%
2023/10/05	2	50.10	0	0.00	50.10	2	10,094	0.02%
2023/10/03	5	49.90	0	0.00	49.00	5	10,417	0.05%
2023/10/02	1	50.50	1	50.10	50.50	0	10,622	0.00%
2023/09/28	1	50.00	1	49.50	50.00	0	10,858	0.00%
2023/09/27	1	48.85	0	0.00	48.40	1	11,149	0.01%
2023/09/26	1	50.13	0	0.00	50.10	1	11,794	0.01%
2023/09/25	0	0.00	1	51.40	50.70	-1	12,374	-0.01%
2023/09/19	0	0.00	1	51.00	51.00	-1	13,223	-0.01%
2023/09/18	1	51.70	7	51.86	51.70	-6	13,148	-0.05%
2023/09/15	5	52.64	7	52.80	52.80	-2	12,973	-0.02%
2023/09/14	0	0.00	11	54.99	54.50	-11	12,763	-0.09%
2023/09/13	20	54.39	4	55.27	54.50	16	12,510	0.13%
2023/09/12	3.1	54.40	5	53.94	55.50	-1.9	12,206	-0.02%
2023/09/08	4	52.38	5	52.34	52.20	-1	11,697	-0.01%
2023/09/07	29	51.74	16	52.01	52.00	13	11,481	0.11%
2023/09/06	4	50.10	0	0.00	50.30	4	10,955	0.04%
2023/08/25	0	47.64	0	0.00	47.05	0	11,119	0.00%
2023/08/24	0	0.00	1	49.00	48.80	-1	11,390	-0.01%
2023/08/23	1	48.35	0	0.00	48.25	1	11,415	0.01%
2023/08/22	2	48.20	3	48.03	47.90	-1	11,388	-0.01%
2023/08/21	3	47.33	1	47.90	46.95	2	11,404	0.02%
2023/08/18	3	46.82	0	0.00	46.80	3	11,447	0.03%
2023/08/17	6	51.88	8	50.20	52.00	-2	11,238	-0.02%
2023/08/16	1	49.05	1	49.25	49.30	0	11,180	0.00%
2023/08/15	3	49.65	3	50.00	49.85	0	11,257	0.00%
2023/08/09	1	51.80	0	0.00	51.80	1	11,666	0.01%
2023/08/08	8	51.80	0	0.00	51.60	8	11,701	0.07%
2023/08/04	1	50.30	1	50.50	50.70	0	11,766	0.00%
2023/08/02	2	52.65	12	51.92	51.50	-10	11,735	-0.09%
2023/08/01	17	53.68	26	53.79	53.00	-9	11,710	-0.08%
2023/07/31	22	55.82	5	54.00	54.00	17	11,505	0.15%
2023/07/28	0	0.00	8	53.55	53.50	-8	11,278	-0.07%
2023/07/27	0	0.00	8	54.98	54.40	-8	11,219	-0.07%
2023/07/26	2	55.25	0.1	54.70	54.80	2	11,207	0.02%
2023/07/25	2	56.65	0	0.00	55.80	2	11,333	0.02%
2023/07/21	0	0.00	3.1	58.16	57.60	-3.1	11,102	-0.03%
2023/07/20	7.1	58.92	7	59.39	59.10	0.1	11,050	0.00%
2023/07/19	8	60.70	10	59.99	59.30	-2	10,975	-0.02%
2023/07/18	13	66.15	3	63.90	62.00	10	10,892	0.09%
2023/07/17	8	63.63	10	64.05	65.70	-2	10,605	-0.02%
2023/07/14	21	60.40	20	60.97	61.80	1	10,948	0.01%
2023/07/13	20	58.03	22.9	58.08	57.30	-2.9	10,666	-0.03%
2023/07/12	3	55.43	2	55.05	55.00	1	10,168	0.01%
2023/07/11	5	54.90	15	54.92	55.70	-10	9,857	-0.10%
2023/07/10	10	53.70	0	0.00	53.80	10	9,630	0.10%
2023/07/07	9	54.67	9	54.43	54.10	0	9,521	0.00%
2023/07/06	8	55.79	16	55.72	55.70	-8	9,299	-0.09%
2023/07/05	13	54.84	24.8	54.98	54.70	-11.8	9,021	-0.13%
2023/07/04	83	52.50	97.2	53.23	53.60	-14.2	8,640	-0.16%
2023/07/03	80	48.89	65.7	49.93	51.10	14.3	7,928	0.18%
2023/06/30	25	45.11	50	46.30	46.50	-25	7,340	-0.34%
2023/06/29	15	43.80	6	43.73	43.30	9	6,640	0.14%
2023/06/28	4	42.03	0	0.00	41.40	4	6,404	0.06%
2023/06/26	0	0.00	1	41.05	41.05	-1	6,429	-0.02%
2023/06/20	1	41.45	0	0.00	41.40	1	6,494	0.02%
2023/06/19	2	42.40	18	42.30	42.25	-16	6,502	-0.25%
2023/06/16	1	43.35	4	42.88	43.00	-3	6,511	-0.05%
2023/06/14	7	42.44	1	42.35	42.70	6	6,485	0.09%
2023/06/13	1	41.70	0	0.00	41.55	1	6,601	0.02%
2023/06/12	1	41.85	1	41.65	41.60	0	6,607	0.00%
2023/06/09	0	0.00	1	42.00	42.10	-1	6,687	-0.01%
2023/06/08	1	41.70	0	0.00	41.50	1	6,758	0.01%
2023/06/07	2	42.33	1	42.35	42.30	1	6,742	0.01%
2023/06/05	3	43.80	2	43.68	43.40	1	6,761	0.01%
2023/06/02	19	43.45	3	43.45	43.05	16	6,782	0.24%
2023/06/01	5.1	43.81	10	43.54	43.55	-4.9	6,780	-0.07%
2023/05/31	7	44.70	3	44.80	44.50	4	6,732	0.06%
2023/05/30	17	45.04	9	44.84	45.20	8	6,569	0.12%
2023/05/29	3	43.65	1	43.45	43.85	2	6,305	0.03%
2023/05/26	3	42.53	9	42.91	42.20	-6	6,247	-0.10%
2023/05/25	1	43.25	1	43.65	43.25	0	6,220	0.00%
2023/05/24	18	43.77	4	43.33	43.85	14	6,208	0.23%
2023/05/23	4	43.29	1	43.25	42.85	3	6,152	0.05%
2023/05/22	2	42.40	2	42.70	42.70	0	6,191	0.00%
2023/05/19	7	42.41	7	42.14	41.90	0	6,263	0.00%
2023/05/18	4	43.15	4	42.73	42.95	0	6,295	0.00%
2023/05/17	13	42.63	19.3	42.69	42.95	-6.3	6,108	-0.10%
2023/05/16	3	41.17	2	41.18	41.25	1	6,065	0.02%
2023/05/15	3	40.87	2	40.93	40.80	1	6,372	0.02%
2023/05/12	5	41.03	1	40.20	41.35	4	6,350	0.06%
2023/05/11	6.1	40.29	4	40.10	39.25	2.1	6,319	0.03%
2023/05/10	1	40.75	0	0.00	40.40	1	6,304	0.02%
2023/05/09	2	40.55	0	0.00	39.90	2	6,282	0.03%
2023/05/08	8	41.40	0.1	41.60	41.30	7.9	6,264	0.13%
2023/05/04	0	0.00	1	40.70	40.80	-1	6,627	-0.02%
2023/05/03	0	0.00	1	40.95	40.70	-1	6,891	-0.01%
2023/05/02	1	41.35	1	41.25	41.30	0	6,903	0.00%
2023/04/28	6.1	41.13	0	0.00	41.25	6.1	6,910	0.09%
2023/04/25	2	40.10	2	39.60	39.50	0	6,822	0.00%
2023/04/24	1	40.80	0	0.00	40.40	1	6,932	0.01%
2023/04/21	5	41.52	3	40.40	40.20	2	7,310	0.03%
2023/04/20	13	44.16	6	43.58	42.85	7	7,429	0.09%
2023/04/19	27	45.20	48.2	44.43	45.40	-21.2	7,285	-0.29%
2023/04/18	0	0.00	17.9	43.01	43.90	-17.9	6,706	-0.27%
2023/04/17	0	0.00	3	39.27	39.95	-3	6,806	-0.04%
2023/04/14	1	38.85	1	39.30	38.80	0	7,088	0.00%
2023/04/13	4	39.01	0	0.00	39.00	4	7,168	0.06%
2023/04/12	1	37.90	2	38.43	38.65	-1	7,161	-0.01%
2023/04/11	2	37.75	0	0.00	37.75	2	7,120	0.03%
2023/04/10	0	0.00	1	37.50	37.55	-1	7,145	-0.01%
2023/03/30	1	36.90	0	0.00	37.15	1	7,269	0.01%
2023/03/28	5.2	36.73	0	0.00	36.55	5.2	7,547	0.07%
2023/03/27	3	37.43	0	0.00	37.35	3	7,572	0.04%
2023/03/24	5	36.95	0	0.00	37.00	5	7,605	0.07%
2023/03/21	1	36.60	0	0.00	36.55	1	7,630	0.01%
2023/03/17	0	0.00	1	37.50	37.55	-1	7,583	-0.01%
2023/03/16	1	37.90	2	37.33	37.00	-1	7,551	-0.01%
2023/03/15	1	39.65	1	39.75	39.60	0	7,418	0.00%
2023/03/14	1	39.85	1	40.00	39.85	0	7,401	0.00%
2023/03/13	0	0.00	1	41.35	41.45	-1	7,325	-0.01%
2023/03/09	20	41.43	1	40.35	41.00	19	7,308	0.26%
2023/03/08	0	0.00	1	40.70	41.45	-1	7,399	-0.01%
2023/03/07	2	40.90	2	40.83	41.10	0	7,709	0.00%
2023/03/06	3	40.58	3	40.55	40.55	0	7,721	0.00%
2023/03/03	1	40.10	23	40.11	40.10	-22	7,850	-0.28%
2023/03/02	2	40.20	0	0.00	40.20	2	7,791	0.03%
2023/03/01	2	39.98	7	39.89	39.70	-5	7,732	-0.06%
2023/02/24	0	0.00	1	39.30	39.15	-1	7,673	-0.01%
2023/02/23	0	0.00	1	39.45	39.55	-1	7,638	-0.01%
2023/02/22	6	38.94	2	38.78	38.90	4	7,635	0.05%
2023/02/21	3	39.87	4	40.03	39.60	-1	7,611	-0.01%
2023/02/20	3	40.42	3	40.23	40.40	0	7,538	0.00%
2023/02/17	5	39.96	3	40.02	39.80	2	7,470	0.03%
2023/02/16	1	40.30	12	40.10	40.10	-11	7,411	-0.15%
2023/02/15	6	39.64	8	39.61	39.60	-2	7,402	-0.03%
2023/02/14	11	39.43	5	39.41	39.20	6	7,415	0.08%
2023/02/13	22	39.78	11	39.21	39.85	11	7,365	0.15%
2023/02/10	1	38.35	13	38.61	38.00	-12	7,052	-0.17%
2023/02/09	1	38.90	1	38.30	38.55	0	7,002	0.00%
2023/02/08	0	0.00	1	38.80	38.85	-1	6,908	-0.01%
2023/02/06	0	0.00	7	37.56	37.45	-7	6,746	-0.10%
2023/02/03	1	38.30	1	38.50	38.20	0	6,678	0.00%
2023/02/02	45	39.36	22	39.20	38.40	23	6,569	0.35%
2023/02/01	26	37.93	15.4	38.16	38.20	10.7	6,158	0.17%
2023/01/31	1	36.90	4	36.53	36.80	-3	5,866	-0.05%
2023/01/30	2.1	36.27	1	36.25	36.50	1.1	5,826	0.02%
2023/01/17	1	35.10	1	35.00	35.00	0	5,750	0.00%
2023/01/16	6	35.13	8	35.13	35.00	-2	5,719	-0.03%
2023/01/13	1	35.85	2	36.03	35.80	-1	5,644	-0.02%
2023/01/12	50	36.36	46	36.51	36.80	4	5,549	0.07%
2023/01/11	16	37.27	11	36.62	36.15	5	5,374	0.09%
2023/01/10	5.3	38.27	4	37.98	39.00	1.3	4,943	0.03%
2023/01/09	6.1	37.21	3	37.25	36.70	3.1	4,636	0.07%
2023/01/06	2	37.10	4	36.51	36.90	-2	4,523	-0.04%
2023/01/05	9	37.91	5.1	37.95	37.85	3.9	4,255	0.09%
2023/01/04	1	35.60	2.3	36.16	38.15	-1.3	3,886	-0.03%
2023/01/03	0	0.00	1	35.25	34.70	-1	3,545	-0.03%
2022/12/23	1	33.85	3	33.90	33.85	-2	3,324	-0.06%
2022/12/22	0	0.00	1	34.80	34.65	-1	3,365	-0.03%
2022/12/21	6	34.19	3	34.28	34.55	3	3,342	0.09%
2022/12/20	0	0.00	3	34.30	33.75	-3	3,242	-0.09%
2022/12/19	2	32.95	0	0.00	32.90	2	3,099	0.06%
2022/12/16	1	33.60	12	33.75	33.75	-11	3,065	-0.36%
2022/12/15	0	0.00	1	33.70	33.25	-1	3,035	-0.03%
2022/12/07	0	0.00	1	31.85	31.45	-1	2,955	-0.03%
2022/12/05	0	0.00	5	32.90	33.00	-5	2,877	-0.17%
2022/12/02	5	33.00	0	0.00	32.65	5	2,848	0.18%
2022/11/30	3	33.20	4	32.80	32.75	-1	2,764	-0.04%
2022/11/29	6	35.21	16	35.29	33.85	-10	2,614	-0.38%
2022/11/25	13	32.97	4.4	32.75	33.55	8.6	2,214	0.39%
2022/11/24	0	0.00	2	31.85	31.85	-2	2,037	-0.10%
2022/11/23	0	0.00	0.6	31.75	31.75	-0.6	2,080	-0.03%
2022/11/22	0.2	31.90	0	0.00	32.05	0.2	2,106	0.01%
2022/11/16	0	0.00	1.5	32.08	31.75	-1.5	2,118	-0.07%
2022/11/15	0	0.00	3	32.60	32.10	-3	2,144	-0.14%
2022/11/14	0.3	32.20	0.5	31.85	32.55	-0.1	2,178	-0.01%
2022/11/11	1	32.70	2	31.93	32.30	-1	2,325	-0.04%
2022/11/10	0.1	31.30	3	31.52	31.55	-2.9	2,427	-0.12%
2022/11/09	0	0.00	1	30.80	30.80	-1	2,382	-0.04%
2022/10/31	0.1	25.80	0	0.00	25.65	0.1	2,911	0.00%
2022/10/25	0	0.00	1	26.45	26.35	-1	3,038	-0.03%
2022/10/12	0.6	26.00	0	0.00	25.85	0.6	3,423	0.02%
2022/09/28	0	0.00	2	24.20	24.20	-2	3,449	-0.06%
2022/09/26	0.1	27.25	0	26.20	26.20	0	3,488	0.00%
2022/09/21	1	29.15	0	0.00	29.15	1	3,516	0.03%
2022/09/20	2	30.13	0	0.00	29.40	2	3,510	0.06%
2022/09/14	9	29.93	0	0.00	30.60	9	3,346	0.27%
2022/09/13	0	0.00	1	30.70	30.25	-1	3,330	-0.03%
2022/09/12	2	30.05	3	29.93	30.05	-1	3,279	-0.03%
2022/09/06	0	0.00	1	27.70	27.70	-1	3,233	-0.03%
2022/09/05	1	28.15	1	27.40	27.40	0	3,233	0.00%
2022/08/29	2	27.35	4	27.55	27.25	-2	3,425	-0.06%
2022/08/26	1	28.75	5	28.74	28.65	-4	3,401	-0.12%
2022/08/25	0.1	28.30	0	0.00	28.55	0.1	3,386	0.00%
2022/08/24	1	28.40	0	0.00	28.45	1	3,377	0.03%
2022/08/23	3	28.68	4	28.81	28.70	-1	3,354	-0.03%
2022/08/22	3	28.97	0	0.00	28.80	3	3,353	0.09%
2022/08/19	2	29.60	1	29.70	29.60	1	3,326	0.03%
2022/08/16	1	29.00	0	0.00	28.90	1	3,224	0.03%
2022/08/15	0	0.00	2	28.55	28.60	-2	3,200	-0.06%
2022/08/11	2	29.15	2	28.93	29.15	0	3,145	0.00%
2022/08/10	4	28.80	1	28.95	28.95	3	3,098	0.10%
2022/08/09	51	29.23	49	29.48	28.60	2	3,034	0.07%
2022/08/08	57	31.59	55	31.86	31.55	2	2,837	0.07%
2022/08/05	2	31.18	0	0.00	31.15	2	2,609	0.08%
2022/08/04	5	30.50	13	31.27	31.35	-8	2,596	-0.31%
2022/08/03	7	30.86	7	31.39	30.70	0	2,596	0.00%
2022/08/02	2	31.25	0	0.00	31.05	2	2,562	0.08%
2022/08/01	1	31.35	6	31.12	30.90	-5	2,503	-0.20%
2022/07/29	5	30.80	1	30.75	31.05	4	2,557	0.16%
2022/07/28	9	31.52	3	31.70	30.80	6	2,583	0.23%
2022/07/27	5	31.54	5	31.34	31.55	0	2,420	0.00%
2022/07/25	0	0.00	2	30.05	30.00	-2	2,285	-0.09%
2022/07/22	0	0.00	2	29.35	29.35	-2	2,260	-0.09%
2022/07/21	2	29.18	11	29.23	29.40	-9	2,289	-0.39%
2022/07/20	0	0.00	4	29.36	29.30	-4	2,296	-0.17%
2022/07/19	0	0.00	2	28.98	28.80	-2	2,283	-0.09%
2022/07/18	10	28.50	0	0.00	28.50	10	2,348	0.43%
2022/07/15	0	0.00	3	27.15	27.45	-3	2,359	-0.13%
2022/07/13	5	26.85	8	26.53	26.15	-3	2,298	-0.13%
2022/07/12	6	26.50	0	0.00	25.65	6	2,240	0.27%
2022/07/05	0	0.00	4	23.55	23.70	-4	2,173	-0.18%
2022/07/01	1	26.15	0	0.00	24.00	1	2,161	0.05%
2022/06/20	0	0.00	5	26.30	25.85	-5	2,193	-0.23%
2022/06/16	1	28.10	11	28.41	27.40	-10	2,177	-0.46%
2022/06/14	1	27.25	0	0.00	27.70	1	2,196	0.05%
2022/06/09	11	28.93	5	28.70	28.80	6	2,242	0.27%
2022/06/08	7	29.17	5	28.16	29.40	2	2,176	0.09%
2022/06/07	1	27.65	0	0.00	27.75	1	2,069	0.05%
2022/05/31	3	27.65	3	27.75	27.65	0	2,190	0.00%
2022/05/30	3	27.50	3	27.35	27.50	0	2,215	0.00%
2022/05/27	3	27.00	5	27.18	27.00	-2	2,214	-0.09%
2022/05/25	3	27.10	3	26.65	27.10	0	2,248	0.00%
2022/05/23	3	27.10	3	27.30	27.10	0	2,370	0.00%
2022/05/13	2.1	25.90	0	0.00	25.90	2.1	2,675	0.08%
2022/05/11	2	26.65	7	26.74	26.50	-5	2,736	-0.18%
2022/05/09	2	29.80	2	29.15	28.60	0	2,767	0.00%
2022/05/06	6	30.58	11	30.14	30.40	-5	2,848	-0.18%
2022/05/05	9	30.71	4	31.04	30.40	5	2,806	0.18%
2022/05/04	14	29.64	8	29.59	29.75	6	2,735	0.22%
2022/05/03	4.1	29.45	0	0.00	29.25	4.1	2,730	0.15%
2022/04/27	0	0.00	3	27.90	27.90	-3	2,779	-0.11%
2022/04/26	1	29.55	0	0.00	29.10	1	2,755	0.04%
2022/04/25	0	0.00	20	29.15	29.00	-20	2,756	-0.73%
2022/04/22	26	30.68	6	31.09	31.10	20	2,748	0.73%
2022/04/21	5	30.34	0	0.00	30.30	5	2,660	0.19%
2022/04/20	0	0.00	1	28.60	28.60	-1	2,601	-0.04%
2022/04/14	0	0.00	5	30.00	29.80	-5	2,877	-0.17%
2022/04/13	6	29.80	0	0.00	29.85	6	2,970	0.20%
2022/04/12	1	29.15	1	29.40	29.50	0	3,033	0.00%
2022/04/11	0	0.00	9	29.05	28.50	-9	3,066	-0.29%
2022/03/25	1	30.25	0	0.00	30.55	1	4,065	0.02%
2022/03/23	2	30.03	0	0.00	29.65	2	4,743	0.04%
2022/03/22	1	29.60	0	0.00	29.60	1	5,160	0.02%
2022/03/18	1	29.00	0	0.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	4	28.90	29.25	-4	7,471	-0.05%
2022/03/16	0	0.00	3	29.00	28.80	-3	7,739	-0.04%
2022/03/15	2	29.25	0	0.00	29.20	2	7,791	0.03%
2022/03/07	2	30.70	0	0.00	30.30	2	8,158	0.02%
2022/02/25	0	0.00	2	31.95	31.95	-2	9,310	-0.02%
2022/02/24	2	32.33	26	32.83	32.00	-24	9,520	-0.25%
2022/02/23	40	34.08	9	33.91	33.55	31	9,934	0.31%
2022/02/22	0	0.00	1	33.85	33.00	-1	9,963	-0.01%
2022/02/18	2	34.15	0	0.00	34.20	2	10,244	0.02%
2022/02/17	4	33.60	8	33.81	33.70	-4	10,601	-0.04%
2022/02/11	2	32.90	2	33.05	32.95	0	11,444	0.00%
2022/02/10	0	0.00	1	33.10	33.00	-1	11,618	-0.01%
2022/02/09	8	32.36	6	32.50	32.70	2	11,849	0.02%
2022/02/08	2	32.35	2	32.55	32.50	0	12,135	0.00%
2022/02/07	1	30.25	0	0.00	31.10	1	12,402	0.01%
2022/01/26	2	29.65	0	0.00	29.35	2	13,043	0.02%
2022/01/24	2	29.15	0	0.00	30.15	2	14,080	0.01%
2022/01/21	1	29.90	0	0.00	29.80	1	14,235	0.01%
2022/01/14	8	31.61	5	31.25	31.10	3	15,287	0.02%
2022/01/13	3	31.90	10	32.03	31.90	-7	15,254	-0.05%
2022/01/12	0	0.00	1	31.80	31.70	-1	15,217	-0.01%
2022/01/11	3	32.50	5	32.21	32.15	-2	15,146	-0.01%
2022/01/07	1	32.70	0	0.00	32.95	1	15,020	0.01%
2022/01/06	1	33.45	1	33.40	33.10	0	14,936	0.00%
2022/01/05	6	34.83	1	34.20	34.20	5	14,838	0.03%
2022/01/04	0	0.00	1	34.90	34.80	-1	14,758	-0.01%
2022/01/03	1	35.05	2	34.95	34.85	-1	14,717	-0.01%
2021/12/30	3	35.17	33	35.27	35.05	-30	14,674	-0.20%
2021/12/29	72	36.22	46	35.76	35.85	26	14,539	0.18%
2021/12/28	6	35.03	2	34.80	34.80	4	14,164	0.03%
2021/12/27	8	34.40	16	34.40	34.30	-8	14,043	-0.06%
2021/12/24	5	34.39	5	34.41	34.05	0	13,992	0.00%
2021/12/23	40	34.51	38	34.45	34.35	2	13,924	0.01%
2021/12/22	1	34.45	0	0.00	34.45	1	13,856	0.01%
2021/12/21	4	34.58	4	34.75	34.60	0	13,780	0.00%
2021/12/20	7	35.16	0	0.00	34.85	7	13,655	0.05%
2021/12/17	67	37.06	53	36.51	34.80	14	13,513	0.10%
2021/12/16	0	0.00	5	37.18	36.40	-5	12,900	-0.04%
2021/12/15	12	36.94	5	37.09	37.15	7	12,473	0.06%
2021/12/14	15	35.81	49	36.08	35.55	-34	11,620	-0.29%
2021/12/13	222	35.64	202	35.65	36.95	20	10,959	0.18%	大買/大賣/
2021/12/10	11	34.15	4	33.76	34.35	7	10,117	0.07%
2021/12/09	1	33.10	1	32.95	33.00	0	9,808	0.00%
2021/12/08	1	32.45	1	33.25	32.40	0	9,717	0.00%
2021/12/07	2	32.48	11	32.25	32.70	-9	9,647	-0.09%
2021/12/03	1	32.25	2	32.40	32.30	-1	9,553	-0.01%
2021/12/01	1	33.05	2	33.00	33.00	-1	9,401	-0.01%
2021/11/30	6	34.58	82	35.16	33.85	-76	9,268	-0.82%
2021/11/29	166	33.85	85	33.84	33.90	81	8,606	0.94%	大買/
2021/11/26	0	0.00	3	32.00	31.70	-3	8,314	-0.04%
2021/11/25	1	32.65	3	32.50	32.50	-2	8,207	-0.02%
2021/11/24	0	0.00	45.1	32.49	32.50	-45.1	8,124	-0.56%
2021/11/23	48	33.35	24	33.45	32.90	24	8,030	0.30%
2021/11/22	20.1	33.51	23	33.67	34.50	-2.9	7,800	-0.04%
2021/11/19	19	32.53	0	0.00	32.70	19	7,347	0.26%
2021/11/18	2	33.00	0	0.00	32.00	2	7,251	0.03%
2021/11/16	37	33.62	24	33.60	33.25	13	6,923	0.19%
2021/11/15	0	0.00	1	33.50	33.60	-1	6,507	-0.02%
2021/11/12	0	0.00	40	32.95	32.00	-40	6,142	-0.65%
2021/11/11	2	33.80	2	32.93	33.65	0	5,978	0.00%
2021/11/10	0	0.00	28	31.85	32.15	-28	5,654	-0.50%
2021/11/09	50	31.97	22	31.71	32.00	28	5,524	0.51%
2021/11/08	11	32.72	12	32.17	31.85	-1	5,313	-0.02%
2021/11/05	28	31.86	10	31.59	31.70	18	5,067	0.36%
2021/11/04	24	34.32	6	33.32	33.40	18	4,765	0.38%
2021/11/03	8	33.54	15	34.22	34.00	-7	4,395	-0.16%
2021/11/02	2	32.20	2	34.00	32.45	0	3,723	0.00%
2021/11/01	3	31.62	1	31.70	31.80	2	2,947	0.07%
2021/10/28	5	30.65	6	30.89	30.65	-1	2,475	-0.04%
2021/10/27	2	27.35	0	0.00	30.10	2	1,917	0.10%
2021/10/26	2	26.85	0	0.00	27.40	2	1,606	0.12%
2021/10/25	1	26.05	1	26.45	26.65	0	1,444	0.00%
2021/10/22	2	24.80	0	0.00	24.80	2	1,324	0.15%
2021/09/30	0	0.00	1	25.05	25.10	-1	1,666	-0.06%
2021/09/15	2	23.70	0	0.00	23.60	2	1,941	0.10%
2021/09/07	2	24.50	0	0.00	24.10	2	2,133	0.09%
2021/08/17	0.1	24.60	0	0.00	24.10	0.1	2,657	0.00%
2021/08/13	2	25.25	1	25.35	25.20	1	2,678	0.04%
2021/08/12	0	0.00	2	26.05	25.95	-2	2,700	-0.07%
2021/07/28	0	27.60	2	27.00	27.50	-2	3,747	-0.05%
2021/07/27	3	28.65	1	28.35	28.35	2	3,878	0.05%
2021/07/26	2	28.90	0	0.00	28.85	2	4,037	0.05%
2021/07/22	1	28.85	6	28.61	28.40	-5	4,455	-0.11%
2021/07/19	0	0.00	1	29.20	29.30	-1	5,176	-0.02%
2021/07/15	0.1	28.85	0	0.00	28.80	0.1	6,130	0.00%
2021/07/08	0	0.00	13	28.11	28.10	-13	7,150	-0.18%
2021/07/07	2	28.40	5	28.37	28.10	-3	7,468	-0.04%
2021/07/06	0	0.00	4	28.70	28.65	-4	7,592	-0.05%
2021/07/02	1	29.00	0	0.00	28.90	1	8,340	0.01%
2021/06/30	1	29.55	4	29.61	29.35	-3	8,485	-0.04%
2021/06/29	1	29.90	0	0.00	29.70	1	8,611	0.01%
2021/06/28	3	30.77	2	30.65	30.85	1	8,647	0.01%
2021/06/25	1	30.65	2	30.80	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	2	30.35	30.40	-2	8,839	-0.02%
2021/06/22	0	0.00	10	29.55	29.25	-10	8,927	-0.11%
2021/06/21	5	29.24	0	0.00	29.05	5	9,026	0.06%
2021/06/18	7	30.60	0	0.00	30.20	7	9,240	0.08%
2021/06/17	0	0.00	3	30.25	30.40	-3	9,486	-0.03%
2021/06/11	0	0.00	1	29.90	29.85	-1	11,596	-0.01%
2021/06/09	4	30.53	0	0.00	30.20	4	11,698	0.03%
2021/06/04	2	30.30	0	0.00	29.90	2	11,870	0.02%
2021/06/03	2	31.00	2	30.85	30.85	0	12,032	0.00%
2021/06/02	1	31.30	0	0.00	30.35	1	12,054	0.01%
2021/06/01	1	31.30	1	31.10	30.90	0	12,057	0.00%
2021/05/28	1	30.55	0	0.00	30.55	1	12,145	0.01%
2021/05/25	2	29.78	0	0.00	29.50	2	12,202	0.02%
2021/05/24	0	0.00	2	28.90	29.10	-2	12,254	-0.02%
2021/05/20	2.1	28.35	0	0.00	27.55	2.1	12,445	0.02%
2021/05/19	0	0.00	5	28.35	28.10	-5	12,562	-0.04%
2021/05/18	0	0.00	12	27.16	27.65	-12	12,706	-0.09%
2021/05/17	1	25.35	0	0.00	25.15	1	12,748	0.01%
2021/05/14	3	27.50	0	0.00	27.25	3	12,678	0.02%
2021/05/12	4	27.25	0	0.00	27.25	4	12,565	0.03%
2021/05/11	6	30.84	10	30.92	30.25	-4	12,569	-0.03%
2021/05/10	2	33.95	2	33.85	33.60	0	12,477	0.00%
2021/05/07	3	34.05	42	33.42	34.90	-39	12,601	-0.31%
2021/05/06	23	33.73	45	33.28	32.50	-22	12,671	-0.17%
2021/05/05	79	34.52	10	34.30	34.30	69	12,613	0.55%
2021/05/04	5	34.25	10	33.88	34.15	-5	12,701	-0.04%
2021/05/03	1	36.90	3	36.55	35.85	-2	12,767	-0.02%
2021/04/29	8	39.40	0	0.00	38.40	8	12,792	0.06%
2021/04/28	1	40.30	7	40.63	40.25	-6	12,866	-0.05%
2021/04/27	21	40.46	77	40.82	40.85	-56	13,042	-0.43%
2021/04/26	95	40.24	37	40.78	40.25	58	13,061	0.44%
2021/04/23	14	39.68	8	39.75	39.70	6	13,285	0.05%
2021/04/22	17	40.42	78	41.14	40.10	-61	13,773	-0.44%
2021/04/21	80	39.92	14	40.01	39.85	66	14,141	0.47%
2021/04/20	2	39.40	0	0.00	39.60	2	14,373	0.01%
2021/04/19	11	38.90	11	38.77	38.75	0	15,418	0.00%
2021/04/16	12	40.08	7	40.48	39.55	5	15,814	0.03%
2021/04/15	2	40.00	8	39.18	39.95	-6	16,479	-0.04%
2021/04/14	7	38.24	3	39.15	38.15	4	16,602	0.02%
2021/04/13	6	39.43	8	39.01	38.30	-2	16,968	-0.01%
2021/04/12	3	39.33	1	38.75	38.40	2	16,948	0.01%
2021/04/09	5	39.15	3	39.15	39.25	2	17,440	0.01%
2021/04/08	4	39.91	11	39.51	40.30	-7	17,428	-0.04%
2021/04/07	2	38.00	0	0.00	38.25	2	17,461	0.01%
2021/04/06	8	37.53	5.5	37.20	37.45	2.5	18,866	0.01%
2021/04/01	1	37.35	0	0.00	37.10	1	19,334	0.01%
2021/03/31	1	37.85	3	37.77	37.85	-2	19,722	-0.01%
2021/03/29	1	37.75	4	37.15	37.50	-3	21,509	-0.01%
2021/03/26	2	36.30	1	36.50	36.40	1	22,311	0.00%
2021/03/25	0.1	36.06	2	36.10	35.65	-1.9	23,830	-0.01%
2021/03/24	9	35.89	2	35.85	35.80	7	25,025	0.03%
2021/03/23	5	37.00	185	37.00	36.15	-180	26,093	-0.69%	大賣/鉅額交易
2021/03/22	196	38.11	0	0.00	37.80	196	26,222	0.75%	大買/鉅額交易
2021/03/19	14	40.30	22	40.28	39.60	-8	26,119	-0.03%
2021/03/18	12	39.05	32	39.08	40.25	-20	25,229	-0.08%
2021/03/17	17	36.46	0	0.00	36.60	17	24,370	0.07%
2021/03/16	7	35.94	0	0.00	35.55	7	24,299	0.03%
2021/03/15	2	35.85	0	0.00	35.70	2	24,270	0.01%
2021/03/12	1	35.50	0	0.00	35.80	1	24,381	0.00%
2021/03/11	0	0.00	4	35.48	35.95	-4	24,502	-0.02%
2021/03/10	3	34.18	0	0.00	34.30	3	24,678	0.01%
2021/03/09	4	33.58	0	0.00	33.10	4	24,846	0.02%
2021/03/08	7	35.53	0	0.00	34.95	7	24,903	0.03%
2021/03/05	1	35.50	0	0.00	35.15	1	24,949	0.00%
2021/03/03	10	37.00	0	0.00	37.15	10	24,939	0.04%
2021/02/26	4	37.03	0	0.00	37.00	4	25,014	0.02%
2021/02/25	2	36.70	0	0.00	36.65	2	25,031	0.01%
2021/02/24	1	37.90	8	37.66	37.10	-7	25,043	-0.03%
2021/02/23	8	38.46	0	0.00	37.80	8	25,055	0.03%
2021/02/22	1	37.60	3	37.78	37.75	-2	24,986	-0.01%
2021/02/19	2	38.05	2	38.20	38.25	0	24,870	0.00%
2021/02/18	6	37.76	5	37.16	38.20	1	24,740	0.00%
2021/02/17	0	0.00	0.4	36.30	36.45	-0.4	24,585	0.00%
2021/02/02	5	36.30	5	36.70	35.70	0	24,531	0.00%
2021/01/28	1	36.85	0	0.00	35.80	1	24,143	0.00%
2021/01/27	0	0.00	2	36.30	36.10	-2	24,017	-0.01%
2021/01/26	1	36.30	0	0.00	36.05	1	23,964	0.00%
2021/01/22	2	37.05	0	0.00	37.45	2	23,720	0.01%
2021/01/21	3	37.75	3	37.95	36.75	0	23,559	0.00%
2021/01/20	2	37.13	0	0.00	36.50	2	23,326	0.01%
2021/01/19	2	39.93	2	38.50	38.15	0	23,052	0.00%
2021/01/18	3	39.40	1	39.50	39.00	2	22,831	0.01%
2021/01/15	18	42.05	1	41.15	41.00	17	22,491	0.08%
2021/01/14	86	42.90	93.6	44.02	43.50	-7.6	22,488	-0.03%
2021/01/13	3	41.70	0	0.00	41.70	3	21,737	0.01%
2021/01/12	4	42.60	4	42.75	42.85	0	21,315	0.00%
2021/01/11	7.4	41.64	0	0.00	42.65	7.4	20,131	0.04%
2021/01/08	5	41.74	11.2	41.84	40.55	-6.2	19,633	-0.03%
2021/01/07	2	39.80	1	39.90	39.80	1	18,574	0.01%
2021/01/06	11	38.09	25	39.01	38.55	-14	18,306	-0.08%
2021/01/05	5	39.78	0	0.00	40.35	5	18,040	0.03%
2021/01/04	2	40.08	3	39.60	40.75	-1	17,867	-0.01%
2020/12/29	25	38.33	6	38.67	38.25	19	16,723	0.11%
2020/12/28	22	36.41	20	36.49	36.00	2	15,251	0.01%
2020/12/25	10	36.30	10	36.75	36.65	0	14,758	0.00%
2020/12/24	12	36.16	19	35.99	36.25	-7	14,288	-0.05%
2020/12/23	10	34.21	14	35.11	36.05	-4	13,292	-0.03%
2020/12/22	10	34.30	3	33.35	32.80	7	12,574	0.06%
2020/12/21	37	33.64	25	33.36	33.55	12	11,724	0.10%
2020/12/18	3	32.15	3.5	32.21	33.25	-0.5	10,285	0.00%
2020/12/17	1	29.65	0.5	30.25	30.25	0.5	9,150	0.01%
2020/12/16	0	0.00	6	27.50	27.50	-6	8,098	-0.07%
2020/12/15	1	26.45	0	0.00	25.00	1	7,823	0.01%
2020/12/08	6	26.51	0	0.00	26.90	6	8,289	0.07%
2020/12/07	0	0.00	8	26.88	26.10	-8	8,353	-0.10%
2020/12/04	0	0.00	3	27.35	27.05	-3	8,439	-0.04%
2020/12/03	4	26.39	5	25.80	27.00	-1	8,639	-0.01%
2020/12/02	0	0.00	5.2	26.92	26.10	-5.2	9,256	-0.06%
2020/11/30	5	25.55	1	25.35	25.25	4	10,792	0.04%
2020/11/27	1	25.20	1	25.20	25.25	0	11,261	0.00%
2020/11/26	1	25.05	0	0.00	24.90	1	11,479	0.01%
2020/11/25	1	24.75	0	0.00	24.80	1	11,619	0.01%
2020/11/16	0	0.00	3	24.30	24.20	-3	12,779	-0.02%
2020/11/10	0	0.00	1	23.55	23.65	-1	13,338	-0.01%
2020/11/06	0	0.00	20	23.30	23.20	-20	13,380	-0.15%
2020/11/05	20	23.05	1	23.10	23.05	19	13,431	0.14%
2020/11/02	0	0.00	2	23.15	22.70	-2	13,424	-0.01%
2020/10/30	0	0.00	1	23.20	22.55	-1	13,365	-0.01%
2020/10/29	1	23.00	0	0.00	23.20	1	13,389	0.01%
2020/10/28	2	23.55	0	0.00	23.55	2	13,387	0.01%
2020/10/27	0	0.00	3	23.92	23.45	-3	13,326	-0.02%
2020/10/26	1	24.20	0	0.00	23.65	1	13,214	0.01%
2020/10/23	0	0.00	1	24.00	24.00	-1	13,074	-0.01%
2020/10/22	32	25.61	27	24.43	24.25	5	12,983	0.04%
2020/10/21	1	25.75	8	26.11	26.55	-7	12,328	-0.06%
2020/10/19	2	23.93	0	0.00	23.85	2	11,935	0.02%
2020/10/13	3	23.67	1	24.00	23.95	2	11,794	0.02%
2020/10/12	1	25.60	5	25.80	25.35	-4	11,516	-0.03%
2020/10/08	1	25.40	0	0.00	25.30	1	11,438	0.01%
2020/10/07	0	0.00	1	25.40	25.50	-1	11,380	-0.01%
2020/10/05	1	24.50	1	24.25	24.50	0	11,213	0.00%
2020/09/25	5	24.75	0	0.00	23.55	5	11,270	0.04%
2020/09/24	0	0.00	70	24.45	24.40	-70	11,254	-0.62%
2020/09/22	1	25.30	0	0.00	24.70	1	11,382	0.01%
2020/09/18	6	25.98	1	26.00	25.80	5	11,586	0.04%
2020/09/17	0	0.00	1	26.05	26.20	-1	11,488	-0.01%
2020/09/15	2	25.10	4	24.64	24.60	-2	11,118	-0.02%
2020/09/14	1	24.55	1	24.65	24.80	0	11,016	0.00%
2020/09/11	1	25.15	0	0.00	25.00	1	10,845	0.01%
2020/09/09	2	26.65	0	0.00	26.85	2	10,275	0.02%
2020/09/08	38	27.02	113	26.45	26.80	-75	10,047	-0.75%	大賣/
2020/09/07	7	26.54	15.1	27.23	26.55	-8.1	9,623	-0.08%
2020/09/04	148	26.79	7	26.39	26.50	141	8,815	1.60%	大買/鉅額交易
2020/09/03	5	26.11	3	27.23	27.05	2	8,244	0.02%
2020/09/02	2	23.75	4	24.55	24.90	-2	7,000	-0.03%
2020/09/01	0	0.00	0.1	22.60	22.65	-0.1	6,496	0.00%
2020/08/31	45	22.15	95	22.35	22.45	-50	6,234	-0.80%
2020/08/28	51	21.24	0	0.00	21.90	51	6,041	0.84%
2020/08/27	3	20.80	21	21.25	21.90	-18	5,673	-0.32%
2020/08/26	0	0.00	3	19.90	19.95	-3	5,067	-0.06%
2020/08/25	5	20.65	5	20.10	20.20	0	5,032	0.00%
2020/08/20	10	19.08	36	19.85	18.85	-26	4,963	-0.52%
2020/08/19	90	20.59	68	20.91	20.90	22	4,736	0.46%
2020/08/18	12	19.30	0	0.00	19.80	12	4,266	0.28%
2020/08/17	0	0.00	1	19.20	18.80	-1	4,145	-0.02%
2020/08/12	5	18.70	0	0.00	18.70	5	4,213	0.12%
2020/08/06	0	0.00	22	17.75	17.90	-22	4,075	-0.54%
2020/08/04	0	0.00	4	18.15	18.00	-4	4,081	-0.10%
2020/08/03	6	17.80	2	17.65	17.80	4	4,062	0.10%
2020/07/30	0	0.00	0	17.00	17.00	0	4,092	0.00%
2020/07/10	0	0.00	3	17.90	17.60	-3	4,264	-0.07%
2020/07/08	0	0.00	6	18.75	18.70	-6	4,216	-0.14%
2020/07/07	2	18.08	0	0.00	18.05	2	4,145	0.05%
2020/07/06	5	19.03	6	19.03	18.80	-1	4,142	-0.02%
2020/07/03	5	18.83	1	19.00	19.20	4	4,183	0.10%
2020/07/02	4	18.45	0	0.00	18.60	4	4,055	0.10%
2020/07/01	24	19.26	410	19.02	18.65	-386	3,990	-9.67%	大賣/鉅額交易
2020/06/30	855	18.60	445	18.60	18.60	410	3,672	11.16%	大買/大賣/鉅額交易
2020/06/18	0	0.00	1	16.40	16.50	-1	3,215	-0.03%
2020/06/17	0	0.00	10	16.20	16.30	-10	3,198	-0.31%
2020/06/16	0	0.00	1	16.15	16.20	-1	3,229	-0.03%
2020/06/15	4	16.14	2	15.85	15.85	2	3,309	0.06%
2020/06/12	1	16.20	0	0.00	16.25	1	3,320	0.03%
2020/06/10	0	0.00	1	17.35	17.45	-1	3,377	-0.03%
2020/06/05	0	0.00	1	17.20	17.05	-1	3,375	-0.03%
2020/06/03	1	16.75	0	0.00	16.70	1	3,412	0.03%
2020/05/28	3	16.45	3	16.65	16.20	0	3,425	0.00%
2020/05/27	11	16.74	13	16.92	16.75	-2	3,387	-0.06%
2020/05/22	2	16.20	2	16.45	16.05	0	3,160	0.00%
2020/05/21	0	0.00	59	16.34	16.65	-59	3,123	-1.89%
2020/05/20	47	16.12	1	15.35	16.15	46	2,953	1.56%
2020/05/19	1	15.00	0	0.00	14.70	1	2,851	0.04%
2020/05/15	3	15.17	0	0.00	14.85	3	2,849	0.11%
2020/05/14	0	0.00	0.4	15.00	15.10	-0.4	2,851	-0.01%
2020/05/11	0	0.00	2	16.10	16.10	-2	2,905	-0.07%
2020/05/08	10	16.24	0	0.00	15.80	10	2,869	0.35%
2020/05/04	1	15.40	0	0.00	15.45	1	2,765	0.04%
2020/04/30	2	15.93	6	15.84	15.80	-4	2,776	-0.14%
2020/04/29	3	15.00	14	15.05	15.85	-11	2,673	-0.41%
2020/04/28	0	0.00	33	14.38	14.45	-33	2,607	-1.27%
2020/04/27	0	0.00	8	14.15	14.15	-8	2,624	-0.30%
2020/04/24	5	14.00	2	14.00	14.15	3	2,632	0.11%
2020/04/21	8	13.20	0	0.00	13.10	8	2,655	0.30%
2020/04/20	7	13.65	0	0.00	13.80	7	2,647	0.26%
2020/04/17	7	14.02	2	14.50	13.70	5	2,645	0.19%
2020/04/14	11	14.05	2	14.30	14.10	9	2,568	0.35%
2020/04/13	2	14.00	0	0.00	14.00	2	2,557	0.08%
2020/04/10	1	13.85	0	0.00	14.00	1	2,550	0.04%
2020/04/09	22	13.95	0	0.00	13.85	22	2,617	0.84%
2020/04/08	190	14.30	233	14.17	14.30	-43	2,552	-1.68%	大買/大賣/
2020/04/07	0	0.00	1	12.65	13.00	-1	2,466	-0.04%
2020/03/26	1	12.50	0	0.00	12.50	1	2,420	0.04%
2020/03/25	1	12.35	0	0.00	12.45	1	2,416	0.04%
2020/03/19	0	0.00	4	10.90	11.15	-4	2,494	-0.16%
2020/03/17	2	11.00	0	0.00	11.15	2	2,353	0.08%
2020/03/16	6	11.37	6	11.57	11.15	0	2,229	0.00%
2020/03/13	10	12.35	20	12.30	12.30	-10	2,162	-0.46%
2020/03/12	11	14.11	30	14.12	13.65	-19	2,133	-0.89%
2020/03/10	1	15.20	0	0.00	15.50	1	2,095	0.05%
2020/03/09	3	15.72	1	15.55	15.40	2	1,976	0.10%
2020/03/05	1	16.70	5	16.85	16.70	-4	1,966	-0.20%
2020/03/03	5	16.55	2	16.70	16.70	3	1,944	0.15%
2020/02/26	2	16.30	0	0.00	16.15	2	2,030	0.10%
2020/02/18	0	0.00	1	16.85	16.70	-1	2,026	-0.05%
2020/02/17	2	16.60	0	0.00	16.55	2	2,052	0.10%
2020/02/14	0	0.00	2	17.18	16.95	-2	2,048	-0.10%
2020/02/13	1	16.95	2	16.93	16.90	-1	1,994	-0.05%
2020/02/12	20	16.53	20	16.47	16.45	0	2,017	0.00%
2020/02/10	1	15.95	0	0.00	16.00	1	2,042	0.05%
2020/02/07	3	16.47	0	0.00	16.25	3	2,085	0.14%
2020/02/06	11	17.07	5	16.55	16.75	6	2,075	0.29%
2020/02/05	10	16.35	0	0.00	16.20	10	2,033	0.49%
2020/02/04	2	16.00	0	0.00	16.40	2	2,038	0.10%
2020/02/03	0	0.00	78	15.80	15.80	-78	2,016	-3.87%
2020/01/30	30	17.67	0	0.00	17.60	30	1,960	1.53%
2020/01/17	11.1	19.61	20	20.00	19.70	-8.9	1,923	-0.46%
2020/01/15	0	0.00	2	19.15	19.15	-2	1,936	-0.10%
2020/01/09	2	19.20	0	0.00	19.10	2	1,935	0.10%
2020/01/03	10	20.78	0	0.00	20.25	10	2,010	0.50%
2019/12/24	20	19.80	22	19.75	19.75	-2	1,951	-0.10%
2019/12/20	5	20.05	62	20.08	20.00	-57	2,001	-2.85%
2019/12/18	42	20.46	57	20.47	20.45	-15	2,031	-0.74%
2019/12/12	1	19.55	0	0.00	19.40	1	2,085	0.05%
2019/12/11	21	19.67	0	0.00	19.55	21	2,103	1.00%
2019/12/10	10	19.50	0	0.00	19.45	10	2,111	0.47%
2019/12/09	45	19.80	15	19.62	19.55	30	2,147	1.40%
2019/12/06	0	0.00	4	19.80	19.45	-4	2,192	-0.18%
2019/12/05	4	19.10	0	0.00	19.00	4	2,288	0.17%
2019/12/02	1	19.10	0	0.00	19.20	1	2,805	0.04%
2019/11/27	3	20.05	0	0.00	20.00	3	2,957	0.10%
2019/11/26	11	20.10	15	20.34	20.10	-4	2,957	-0.14%
2019/11/25	0	0.00	2.5	19.04	19.10	-2.5	2,852	-0.09%
2019/11/21	0	0.00	10	19.20	19.20	-10	2,954	-0.34%
2019/11/18	0	0.00	10	19.70	19.70	-10	3,147	-0.32%
2019/11/14	20	19.40	20	19.38	19.10	0	3,300	0.00%
2019/11/12	0	0.00	15	19.80	20.00	-15	3,463	-0.43%
2019/11/11	8	20.15	8	19.90	19.95	0	3,625	0.00%
2019/11/08	0	0.00	10	20.95	20.90	-10	3,779	-0.26%
2019/11/07	5	20.65	0	0.00	20.50	5	4,115	0.12%
2019/11/06	1	20.95	20	20.83	20.90	-19	4,211	-0.45%
2019/11/01	10	20.15	0	0.00	20.15	10	4,472	0.22%
2019/10/31	0	0.00	23	20.55	20.45	-23	4,606	-0.50%
2019/10/30	0	0.00	7	20.93	20.90	-7	4,701	-0.15%
2019/10/25	20	21.20	10	21.25	21.30	10	5,373	0.19%
2019/10/23	0	0.00	26	21.30	21.30	-26	6,012	-0.43%
2019/10/18	6	20.85	0	0.00	20.80	6	6,938	0.09%
2019/10/15	0	0.00	22	20.66	20.80	-22	7,441	-0.30%
2019/10/08	50	20.12	4	20.20	20.00	46	8,301	0.55%
2019/10/07	10	20.65	0	0.00	20.55	10	8,309	0.12%
2019/10/04	0	0.00	2	20.60	20.55	-2	8,381	-0.02%
2019/09/27	1	20.90	0	0.00	21.00	1	8,526	0.01%
2019/09/25	1	21.40	0	0.00	21.35	1	8,721	0.01%
2019/09/24	1	21.50	0	0.00	21.50	1	8,981	0.01%
2019/09/20	0	0.00	15	21.25	21.45	-15	9,075	-0.17%
2019/09/19	51	20.75	1	20.90	20.60	50	9,015	0.55%
2019/09/18	1	21.35	0	0.00	21.25	1	9,003	0.01%
2019/09/17	5	21.30	0	0.00	21.30	5	9,031	0.06%
2019/09/11	50	21.59	30	21.45	21.70	20	9,315	0.21%
2019/09/10	4	21.60	30	21.75	21.45	-26	9,316	-0.28%
2019/09/09	70	21.53	2	21.75	21.40	68	9,323	0.73%
2019/09/06	76	22.52	61	23.59	21.90	15	9,289	0.16%
2019/09/05	58	23.69	49	23.93	23.90	9	9,024	0.10%
2019/09/04	20	23.40	0	0.00	23.50	20	8,979	0.22%
2019/09/03	20	23.45	10	23.80	23.40	10	9,117	0.11%
2019/09/02	10	23.20	0	0.00	23.35	10	9,293	0.11%
2019/08/29	6	22.70	5	23.10	23.10	1	9,461	0.01%
2019/08/27	0	0.00	10	22.95	22.80	-10	9,820	-0.10%
2019/08/26	11	22.54	9	22.53	22.35	2	10,039	0.02%
2019/08/23	6	23.18	0	0.00	23.05	6	10,056	0.06%
2019/08/22	0	0.00	2	23.68	23.45	-2	10,082	-0.02%
2019/08/21	4	23.28	0	0.00	23.30	4	10,069	0.04%
2019/08/19	2	24.00	0	0.00	23.60	2	10,087	0.02%
2019/08/15	0	0.00	1	23.65	23.55	-1	10,122	-0.01%
2019/08/14	11	24.65	6	24.40	24.10	5	10,156	0.05%
2019/08/13	1	24.65	6	24.48	24.55	-5	10,196	-0.05%
2019/08/12	1	25.00	3	25.42	25.20	-2	10,248	-0.02%
2019/08/08	2	23.75	0	0.00	24.20	2	10,145	0.02%
2019/08/07	20	23.90	20	23.55	23.40	0	10,179	0.00%
2019/08/06	2	23.55	0	0.00	23.80	2	10,275	0.02%
2019/08/02	5	24.00	0	0.00	24.20	5	10,482	0.05%
2019/07/31	2	24.70	16	24.65	25.15	-14	10,606	-0.13%
2019/07/30	5	24.50	1	24.85	24.50	4	10,724	0.04%
2019/07/29	22	25.88	26	25.43	25.45	-4	10,701	-0.04%
2019/07/25	1	25.70	0	0.00	24.85	1	10,930	0.01%
2019/07/24	0	0.00	4	25.16	25.20	-4	10,584	-0.04%
2019/07/23	1	25.25	9	23.84	25.30	-8	10,457	-0.08%
2019/07/22	0	0.00	12	23.55	23.55	-12	10,439	-0.11%
2019/07/19	10	23.10	14	23.29	23.20	-4	10,781	-0.04%
2019/07/18	19	23.43	1	24.25	23.20	18	10,979	0.16%
2019/07/17	5	23.65	5	24.05	24.60	0	11,513	0.00%
2019/07/16	19	23.42	15	23.70	23.95	4	11,728	0.03%
2019/07/15	61	23.59	61	23.74	23.80	0	11,692	0.00%
2019/07/12	5	22.70	236	22.61	23.00	-231	11,601	-1.99%	大賣/鉅額交易
2019/07/11	60	22.09	0	0.00	22.20	60	11,660	0.51%
2019/07/10	3	22.00	55	22.42	22.00	-52	12,245	-0.42%
2019/07/09	14	21.97	33	22.18	21.95	-19	12,431	-0.15%
2019/07/08	41	21.96	28	22.04	21.80	13	12,696	0.10%
2019/07/05	38	22.12	0	0.00	22.05	38	13,022	0.29%
2019/07/04	70	22.17	0	0.00	22.10	70	13,018	0.54%
2019/07/03	68	22.45	30	22.30	22.20	38	12,998	0.29%
2019/07/02	73	22.92	0	0.00	23.00	73	13,012	0.56%
2019/07/01	30	23.35	34	22.90	23.20	-4	12,990	-0.03%
2019/06/28	20	22.06	10	22.20	22.05	10	13,016	0.08%
2019/06/27	0	0.00	10	22.30	22.10	-10	13,091	-0.08%
2019/06/26	1	21.90	2	21.75	21.95	-1	13,095	-0.01%
2019/06/25	2	22.20	17	21.79	21.70	-15	13,071	-0.11%
2019/06/24	20	21.80	20	22.00	21.95	0	13,025	0.00%
2019/06/21	45	22.27	4	21.90	21.90	41	12,986	0.32%
2019/06/20	10	22.75	38	22.97	22.65	-28	12,853	-0.22%
2019/06/19	5	22.40	0	0.00	22.45	5	12,779	0.04%
2019/06/18	0	0.00	2	21.95	21.90	-2	12,754	-0.02%
2019/06/17	18	21.84	16	22.30	21.80	2	12,716	0.02%
2019/06/14	30	22.23	22	22.09	22.00	8	12,645	0.06%
2019/06/13	15	22.95	0	0.00	22.60	15	12,537	0.12%
2019/06/12	0	0.00	2	23.65	23.10	-2	12,451	-0.02%
2019/06/11	13	23.52	1	23.70	23.50	12	12,353	0.10%
2019/06/10	1	23.05	3	23.55	23.80	-2	12,185	-0.02%
2019/06/04	1	22.70	10	23.13	22.75	-9	11,667	-0.08%
2019/06/03	0	0.00	1	22.25	22.40	-1	11,335	-0.01%
2019/05/31	0	0.00	8	22.36	22.00	-8	11,230	-0.07%
2019/05/28	0	0.00	2	21.33	21.40	-2	10,807	-0.02%
2019/05/27	21	20.95	21	20.99	21.00	0	10,773	0.00%
2019/05/24	26	21.31	24	21.61	20.90	2	10,761	0.02%
2019/05/22	1	22.30	4	22.29	21.70	-3	10,501	-0.03%
2019/05/21	21	22.34	21	22.21	22.40	0	10,428	0.00%
2019/05/20	0	0.00	56	20.65	22.05	-56	10,295	-0.54%
2019/05/17	78	22.24	11	22.93	21.90	67	10,078	0.66%
2019/05/16	6	23.71	0	0.00	23.05	6	9,818	0.06%
2019/05/15	0	0.00	1	22.85	22.70	-1	9,560	-0.01%
2019/05/14	2	22.15	0	0.00	22.45	2	9,414	0.02%
2019/05/13	10	21.00	10	21.28	21.25	0	9,224	0.00%
2019/05/10	32	23.21	28	23.44	22.55	4	8,939	0.04%
2019/05/07	10	24.30	0	0.00	23.60	10	8,399	0.12%
2019/05/06	24	23.57	20	23.61	24.05	4	8,129	0.05%
2019/05/03	10	23.95	25	23.96	23.95	-15	7,886	-0.19%
2019/05/02	6	22.54	0	0.00	22.50	6	7,352	0.08%
2019/04/29	0	0.00	3	23.15	22.60	-3	7,013	-0.04%
2019/04/26	2	23.53	1	23.35	23.30	1	6,700	0.01%
2019/04/25	0	0.00	3	25.90	25.85	-3	6,242	-0.05%
2019/04/24	0	0.00	4	25.29	25.30	-4	5,811	-0.07%
2019/04/23	5	25.14	3	25.18	25.90	2	5,533	0.04%
2019/04/22	30	24.75	31	24.75	24.75	-1	4,816	-0.02%
2019/04/19	2	22.65	0	0.00	22.50	2	4,435	0.05%
2019/04/18	1	21.85	2	22.38	22.65	-1	4,305	-0.02%
2019/04/16	180	22.14	182	22.40	21.60	-2	3,652	-0.05%	大買/大賣/
2019/04/15	1	21.55	0	0.00	22.10	1	3,007	0.03%
2019/04/12	1	19.20	6	19.20	20.10	-5	2,737	-0.18%
2019/04/11	0	0.00	9	18.66	18.85	-9	2,404	-0.37%
2019/04/02	15	17.05	2	17.60	17.35	13	1,646	0.79%
2019/04/01	2	15.85	0	0.00	16.05	2	1,341	0.15%
2019/03/28	0	0.00	1	14.35	14.30	-1	1,090	-0.09%
2019/03/27	0	0.00	20	14.30	14.55	-20	1,081	-1.85%
2019/03/25	20	14.15	0	0.00	14.20	20	1,040	1.92%
2019/03/22	21	14.37	37	14.74	14.70	-16	1,028	-1.56%
2019/03/21	3	14.45	25	14.50	14.50	-22	973	-2.26%
2019/03/19	0	0.00	10	13.95	13.85	-10	927	-1.08%
2019/03/15	10	13.65	0	0.00	13.45	10	921	1.08%
2019/03/13	14	13.90	0	0.00	14.00	14	897	1.56%
2019/03/12	28	14.16	0	0.00	14.00	28	896	3.12%
2019/03/07	0	0.00	15	13.85	13.75	-15	895	-1.67%
2019/03/05	15	13.90	0	0.00	13.95	15	894	1.68%
2019/02/26	0	0.00	1	14.15	14.15	-1	878	-0.11%
2019/02/22	0	0.00	32	14.50	14.50	-32	822	-3.89%
2019/02/21	11	13.95	0	0.00	14.00	11	784	1.40%
2019/02/20	0	0.00	1	14.20	13.90	-1	774	-0.13%
2019/02/19	0	0.00	12	13.90	13.85	-12	754	-1.59%
2019/02/18	13	13.65	0	0.00	13.75	13	759	1.71%
2019/01/25	0	0.00	5	13.99	13.85	-5	707	-0.71%
2019/01/23	0	0.00	1	13.75	13.75	-1	707	-0.14%
2019/01/22	0	0.00	9	13.75	13.70	-9	703	-1.28%
2019/01/21	10	13.85	2.4	13.82	13.95	7.6	699	1.09%
2019/01/17	7	14.31	2	14.00	14.00	5	682	0.73%
2019/01/16	1	14.45	1	14.65	14.70	0	645	0.00%
2019/01/15	24	14.52	4	14.74	14.55	20	623	3.21%
2019/01/14	2	14.85	1	14.70	14.50	1	596	0.17%
2019/01/10	0	0.00	1	13.80	14.05	-1	464	-0.22%
2018/12/28	0	0.00	10	12.50	12.55	-10	361	-2.77%
2018/12/14	0	0.00	10	12.77	12.60	-10	359	-2.78%
2018/11/21	0	0.00	11	12.25	12.20	-11	354	-3.11%
2018/11/20	0	0.00	4	12.01	12.00	-4	348	-1.15%
2018/11/14	0.2	11.50	0	0.00	11.40	0.2	328	0.06%
2018/11/06	0	0.00	7	11.30	11.40	-7	352	-1.99%
2018/10/18	0	0.00	20	10.75	10.75	-20	397	-5.03%
2018/10/15	20	10.25	1	10.35	10.35	19	405	4.68%
2018/10/12	1	10.00	0	0.00	10.20	1	406	0.25%
2018/09/05	5	12.00	0	0.00	11.90	5	476	1.05%
2018/08/29	2	12.00	0	0.00	12.00	2	453	0.44%
2018/08/28	10	12.00	0	0.00	12.10	10	461	2.16%
2018/08/14	5	12.25	0	0.00	12.30	5	504	0.99%
2018/08/13	5	12.55	0	0.00	12.20	5	506	0.99%
2018/08/10	5	12.90	0	0.00	12.90	5	497	1.00%
2018/08/06	2	13.00	0	0.00	13.05	2	462	0.43%
2018/07/31	10	13.15	0	0.00	13.05	10	460	2.17%
2018/07/30	0	0.00	14	13.10	13.10	-14	457	-3.06%
2018/07/26	14	13.15	0	0.00	13.10	14	449	3.11%
2018/07/19	0	0.00	15	13.30	13.25	-15	431	-3.48%
2018/07/18	0	0.00	5	13.30	13.40	-5	431	-1.16%
2018/07/17	5	13.30	0	0.00	13.25	5	428	1.17%
2018/07/13	10	13.60	0	0.00	13.60	10	419	2.38%
2018/07/12	5	13.60	0	0.00	13.60	5	417	1.20%
2018/06/27	0	0.00	5	14.00	14.00	-5	417	-1.20%
2018/06/21	7	14.24	0	0.00	14.20	7	422	1.66%
2018/05/28	0	0.00	10	13.70	13.80	-10	482	-2.07%
2018/05/21	0	0.00	1	13.25	13.55	-1	485	-0.21%
2018/05/02	5	13.24	0	0.00	13.15	5	597	0.84%
2018/04/20	0.1	13.85	0	0.00	13.75	0.1	703	0.01%
2018/04/12	5	13.80	0	0.00	13.75	5	780	0.64%
2018/03/16	5	14.90	30	14.85	14.95	-25	1,000	-2.50%
2018/03/15	10	15.10	0	0.00	15.05	10	991	1.01%
2018/03/14	5	15.25	0	0.00	15.15	5	991	0.50%
2018/03/12	10	15.15	0	0.00	15.55	10	995	1.00%
2018/02/27	0	0.00	14	15.02	14.95	-14	993	-1.41%
2018/02/26	0	0.00	17	15.05	14.95	-17	1,019	-1.67%
2018/02/21	0	0.00	34	14.90	14.85	-34	1,013	-3.35%
2018/02/12	0	0.00	5	14.60	14.65	-5	1,011	-0.49%
2018/02/09	2	14.30	2	14.20	14.35	0	1,005	0.00%
2018/02/01	0	0.00	10	15.55	15.30	-10	979	-1.02%
2018/01/30	10	14.89	0	0.00	14.85	10	938	1.07%
2018/01/29	5	14.71	2	14.75	14.75	3	936	0.32%
2018/01/26	10	15.05	0	0.00	14.95	10	927	1.08%
2018/01/25	10	15.25	0	0.00	15.20	10	918	1.09%
2018/01/23	6	15.50	0	0.00	15.35	6	910	0.66%
2018/01/19	11	15.51	0	0.00	15.45	11	897	1.23%
2018/01/18	2	16.05	7	15.95	15.75	-5	886	-0.56%
2018/01/16	10	15.55	0	0.00	15.30	10	826	1.21%
2018/01/09	4	15.80	0	0.00	15.70	4	808	0.49%
2018/01/05	23	16.11	0	0.00	16.10	23	782	2.94%
2018/01/04	0.1	16.20	0	0.00	16.25	0.1	759	0.01%