合勤控 (3704)-康和-台中券商分點個股進出

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
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
844張
產業
上市通信網路類股▲1.27%
498人加入追蹤

立即追蹤
本地時間:13:30

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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/29	1	42.85	1	42.20	42.15	0	4,103	0.00%
2024/05/27	0	0.00	3	41.72	41.75	-3	4,087	-0.07%
2024/05/24	0	0.00	3	41.35	41.45	-3	4,100	-0.07%
2024/05/23	0	0.00	2	42.30	41.90	-2	4,078	-0.05%
2024/05/21	4	41.95	2	41.80	42.10	2	4,007	0.05%
2024/05/15	0	0.00	1	40.30	40.35	-1	4,076	-0.02%
2024/05/14	1	39.80	6	40.20	40.15	-5	4,095	-0.12%
2024/05/10	1	39.00	0	0.00	39.25	1	4,118	0.02%
2024/05/07	2	39.60	0	0.00	39.70	2	4,123	0.05%
2024/05/03	2	40.65	0	0.00	40.65	2	4,066	0.05%
2024/05/02	0	0.00	1	41.10	41.35	-1	4,047	-0.02%
2024/04/17	2	43.25	0	0.00	43.25	2	3,999	0.05%
2024/04/16	1	44.00	0	0.00	43.30	1	3,978	0.03%
2024/04/03	1	46.45	2.1	46.38	47.60	-1.1	3,890	-0.03%
2024/04/01	11	47.59	1	47.10	47.00	10	3,867	0.26%
2024/03/29	2	47.05	0	0.00	46.65	2	3,756	0.05%
2024/03/28	5	48.80	0	0.00	48.00	5	3,645	0.14%
2024/03/27	3	46.20	11	47.96	49.35	-8	3,444	-0.23%
2024/03/26	6	47.27	1	46.90	46.05	5	3,353	0.15%
2024/03/25	5	48.00	2	47.75	47.60	3	3,316	0.09%
2024/03/22	14.1	51.29	14	50.94	49.70	0.1	3,287	0.00%
2024/03/21	5	50.54	5	50.68	50.10	0	3,078	0.00%
2024/03/20	1	49.50	2	49.20	48.05	-1	2,792	-0.04%
2024/03/19	0	0.00	5	48.20	47.45	-5	2,750	-0.18%
2024/03/18	5	46.35	0	0.00	47.65	5	2,876	0.17%
2024/03/15	2	47.10	0	0.00	47.30	2	2,880	0.07%
2024/03/14	0	0.00	7	48.31	47.70	-7	2,908	-0.24%
2024/03/13	15	47.85	10	48.05	48.00	5	2,830	0.18%
2024/03/04	1	46.50	1	46.50	46.40	0	3,660	0.00%
2024/02/27	0	0.00	1	46.00	45.10	-1	3,904	-0.03%
2024/02/22	5	46.35	13	46.70	46.55	-8	3,967	-0.20%
2024/02/21	0	0.00	6	47.48	46.50	-6	4,000	-0.15%
2024/02/20	1	46.55	0	0.00	46.10	1	3,986	0.03%
2024/02/19	1	47.00	26	46.51	47.00	-25	3,987	-0.63%
2024/02/16	10	43.76	3	44.48	44.70	7	3,988	0.18%
2024/02/15	21	45.87	0	0.00	46.30	21	3,936	0.53%
2024/02/05	2	46.55	0	0.00	46.05	2	3,947	0.05%
2024/02/01	4	47.05	0	0.00	47.10	4	4,120	0.10%
2024/01/26	0	0.00	4	47.90	48.00	-4	4,515	-0.09%
2024/01/25	2	49.30	0	0.00	48.65	2	4,780	0.04%
2024/01/23	0	0.00	2	49.95	49.95	-2	5,438	-0.04%
2024/01/16	0	0.00	2	49.00	49.10	-2	7,088	-0.03%
2024/01/10	1	48.15	0	0.00	47.80	1	7,894	0.01%
2024/01/03	0	0.00	1	49.90	49.80	-1	8,103	-0.01%
2024/01/02	1	50.40	0	0.00	50.40	1	8,119	0.01%
2023/12/29	1	50.70	0	0.00	50.80	1	8,197	0.01%
2023/12/26	4	50.50	0	0.00	50.80	4	8,283	0.05%
2023/12/25	1	50.20	0	0.00	50.30	1	8,371	0.01%
2023/12/21	1	51.10	14	50.90	50.50	-13	8,439	-0.15%
2023/12/20	0	0.00	1	53.00	52.00	-1	8,398	-0.01%
2023/12/19	6	50.50	66	52.23	50.90	-60	8,363	-0.72%
2023/12/18	1	53.60	1	54.30	52.70	0	8,309	0.00%
2023/12/15	3	53.43	2	53.20	53.10	1	8,299	0.01%
2023/12/14	0	0.00	6	55.15	54.50	-6	8,327	-0.07%
2023/12/13	24	54.65	18	54.74	54.50	6	8,395	0.07%
2023/12/12	1	53.90	5	53.68	52.70	-4	8,449	-0.05%
2023/12/11	5	53.40	4	53.50	53.50	1	8,671	0.01%
2023/12/08	1	52.00	0.3	52.00	51.80	0.7	8,948	0.01%
2023/12/06	0	0.00	9	53.80	52.80	-9	9,495	-0.09%
2023/12/05	13	53.50	1	52.90	53.50	12	9,723	0.12%
2023/12/04	5	54.50	3	54.77	54.00	2	10,200	0.02%
2023/12/01	27	54.95	20	54.57	53.90	7	10,257	0.07%
2023/11/30	28	55.16	44	55.12	56.00	-16	10,021	-0.16%
2023/11/29	20	54.30	7	53.39	54.10	13	9,771	0.13%
2023/11/28	6	52.60	1	52.50	52.50	5	9,621	0.05%
2023/11/27	11	52.34	27	52.26	51.60	-16	9,608	-0.17%
2023/11/24	20	52.10	14	52.18	52.40	6	9,529	0.06%
2023/11/22	1	51.10	2	50.85	50.90	-1	9,409	-0.01%
2023/11/21	1	51.00	3	50.80	50.50	-2	9,434	-0.02%
2023/11/20	1	50.50	10	50.32	50.90	-9	9,467	-0.10%
2023/11/17	14	49.84	2	49.98	49.95	12	9,524	0.13%
2023/11/16	6	49.63	0	0.00	49.55	6	9,555	0.06%
2023/11/15	5	50.94	0	0.00	49.75	5	9,636	0.05%
2023/11/14	2	50.40	0	0.00	50.40	2	9,847	0.02%
2023/11/13	7	49.33	1	49.20	49.05	6	9,868	0.06%
2023/11/10	7	49.14	1	50.00	49.00	6	9,861	0.06%
2023/11/09	29	50.62	1	50.00	49.65	28	9,814	0.29%
2023/11/08	1	52.20	0	0.00	51.90	1	9,719	0.01%
2023/11/07	15	52.14	4	52.10	51.80	11	9,737	0.11%
2023/11/06	21	54.34	24	54.50	53.50	-3	9,628	-0.03%
2023/11/03	12	54.35	12	54.63	54.20	0	9,586	0.00%
2023/11/02	29	54.85	28	54.55	54.50	1	9,547	0.01%
2023/11/01	41	54.43	50	53.90	53.60	-9	9,320	-0.10%
2023/10/31	32	55.11	19	54.97	54.60	13	9,116	0.14%
2023/10/30	6	54.28	20	54.54	54.50	-14	8,906	-0.16%
2023/10/27	37	54.00	59.1	54.24	54.20	-22	8,926	-0.25%
2023/10/26	30	53.61	16	53.39	53.20	14	8,793	0.16%
2023/10/25	20	54.86	87	54.36	53.80	-67	8,600	-0.78%
2023/10/24	54.1	51.81	48	51.63	52.30	6.1	8,070	0.08%
2023/10/23	3	50.02	0.1	49.80	49.70	2.9	7,970	0.04%
2023/10/20	3	51.53	3	50.83	51.10	0	7,969	0.00%
2023/10/19	30	50.42	41	51.18	51.70	-11	7,973	-0.14%
2023/10/18	51.1	49.34	22	48.68	49.15	29.1	7,759	0.37%
2023/10/17	34	48.78	16	49.02	47.80	18	7,642	0.24%
2023/10/16	1	46.75	0	0.00	46.35	1	7,756	0.01%
2023/10/13	1	47.90	2	47.18	46.90	-1	8,279	-0.01%
2023/10/12	0	0.00	3	47.90	47.70	-3	8,758	-0.03%
2023/10/11	11	48.14	0	0.00	48.00	11	9,279	0.12%
2023/10/06	1	49.85	1.1	49.32	49.10	-0.1	9,802	0.00%
2023/10/05	1	49.00	2	50.40	50.10	-1	10,094	-0.01%
2023/10/03	1	50.40	0	0.00	49.00	1	10,417	0.01%
2023/10/02	2	50.25	2	50.45	50.50	0	10,622	0.00%
2023/09/28	11.1	49.86	10	49.00	50.00	1.1	10,858	0.01%
2023/09/27	7	49.12	2	48.43	48.40	5	11,149	0.04%
2023/09/26	1	51.00	1	50.10	50.10	0	11,794	0.00%
2023/09/25	1	50.80	1	50.70	50.70	0	12,374	0.00%
2023/09/22	1	49.25	1	50.10	50.40	0	13,059	0.00%
2023/09/21	1	49.25	1	49.30	49.20	0	13,266	0.00%
2023/09/20	1	51.20	1	50.20	50.20	0	13,266	0.00%
2023/09/19	6	52.20	7	51.60	51.00	-1	13,223	-0.01%
2023/09/18	5.4	52.02	2	51.70	51.70	3.4	13,148	0.03%
2023/09/15	3.2	53.76	2	52.75	52.80	1.2	12,973	0.01%
2023/09/14	5.7	55.10	6	55.23	54.50	-0.3	12,763	0.00%
2023/09/13	3	54.47	5.1	55.03	54.50	-2.1	12,510	-0.02%
2023/09/12	11	53.84	20	55.10	55.50	-9	12,206	-0.07%
2023/09/11	20	52.12	21	52.16	51.80	-1	11,812	-0.01%
2023/09/08	26	51.82	23	52.14	52.20	3	11,697	0.03%
2023/09/07	18.1	51.77	8.1	52.11	52.00	10.1	11,481	0.09%
2023/09/06	1.1	49.32	1	50.00	50.30	0.1	10,955	0.00%
2023/09/01	0	0.00	1	46.95	46.95	-1	10,780	-0.01%
2023/08/29	0.2	46.70	0	0.00	46.65	0.2	10,861	0.00%
2023/08/28	0	45.85	0	0.00	45.85	0	10,939	0.00%
2023/08/25	0.8	47.25	0	0.00	47.05	0.8	11,119	0.01%
2023/08/23	10	49.75	13	48.98	48.25	-3	11,415	-0.03%
2023/08/22	15	48.09	3	48.22	47.90	12	11,388	0.11%
2023/08/21	1	45.80	2	48.10	46.95	-1	11,404	-0.01%
2023/08/18	9	47.18	1	49.40	46.80	8	11,447	0.07%
2023/08/17	6	51.75	1	51.30	52.00	5	11,238	0.04%
2023/08/09	7	52.84	1	52.80	51.80	6	11,666	0.05%
2023/08/08	7	51.11	2	51.55	51.60	5	11,701	0.04%
2023/08/07	1	50.80	2	51.20	51.10	-1	11,727	-0.01%
2023/08/04	2	50.15	2	50.45	50.70	0	11,766	0.00%
2023/08/02	2	52.80	1	51.50	51.50	1	11,735	0.01%
2023/08/01	7	54.87	13	54.19	53.00	-6	11,710	-0.05%
2023/07/31	18	55.11	3.8	54.06	54.00	14.2	11,505	0.12%
2023/07/27	8	54.91	0	0.00	54.40	8	11,219	0.07%
2023/07/26	0	0.00	1	56.90	54.80	-1	11,207	-0.01%
2023/07/25	13	56.14	1	56.10	55.80	12	11,333	0.11%
2023/07/24	5	57.22	0	0.00	56.70	5	11,244	0.04%
2023/07/21	0	0.00	5	57.70	57.60	-5	11,102	-0.05%
2023/07/19	2	63.10	0	0.00	59.30	2	10,975	0.02%
2023/07/18	5	64.24	12.2	63.82	62.00	-7.2	10,892	-0.07%
2023/07/17	23	65.13	64	63.30	65.70	-41	10,605	-0.39%
2023/07/14	94	61.80	49	61.67	61.80	45	10,948	0.41%
2023/07/13	12	58.92	6	58.23	57.30	6	10,666	0.06%
2023/07/12	1	54.70	19	55.37	55.00	-18	10,168	-0.18%
2023/07/11	3	53.97	4	53.13	55.70	-1	9,857	-0.01%
2023/07/10	15	54.16	16	53.63	53.80	-1	9,630	-0.01%
2023/07/07	11	54.83	11	54.65	54.10	0	9,521	0.00%
2023/07/06	6	55.50	7	54.99	55.70	-1	9,299	-0.01%
2023/07/05	9	54.42	10.3	55.18	54.70	-1.3	9,021	-0.01%
2023/07/04	44.2	52.28	52.9	52.81	53.60	-8.7	8,640	-0.10%
2023/07/03	41	49.77	58	48.59	51.10	-17	7,928	-0.21%
2023/06/30	79	46.31	77	45.92	46.50	2	7,340	0.03%
2023/06/29	7	43.51	8	43.44	43.30	-1	6,640	-0.02%
2023/06/28	1	42.15	0	0.00	41.40	1	6,404	0.02%
2023/06/20	0	0.00	0	41.55	41.40	0	6,494	0.00%
2023/06/19	0	0.00	0	42.65	42.25	0	6,502	0.00%
2023/06/16	2	43.05	9	43.16	43.00	-7	6,511	-0.11%
2023/06/15	3	42.57	2	42.40	42.45	1	6,480	0.02%
2023/06/14	2	42.70	15	42.73	42.70	-13	6,485	-0.20%
2023/06/13	1	41.80	0	0.00	41.55	1	6,601	0.02%
2023/06/09	0	0.00	2	42.05	42.10	-2	6,687	-0.03%
2023/06/07	1	42.10	0	0.00	42.30	1	6,742	0.01%
2023/06/06	12	42.80	1	43.30	42.65	11	6,759	0.16%
2023/06/02	1	43.45	0	0.00	43.05	1	6,782	0.01%
2023/06/01	11	43.65	2	43.30	43.55	9	6,780	0.13%
2023/05/31	6	44.53	4	45.03	44.50	2	6,732	0.03%
2023/05/30	8	44.98	6.9	44.68	45.20	1.1	6,569	0.02%
2023/05/29	0	0.00	1	43.05	43.85	-1	6,305	-0.02%
2023/05/26	1	42.90	0	0.00	42.20	1	6,247	0.02%
2023/05/25	2	43.43	0	0.00	43.25	2	6,220	0.03%
2023/05/24	0	0.00	2.5	43.55	43.85	-2.5	6,208	-0.04%
2023/05/23	10	42.92	5	42.95	42.85	5	6,152	0.08%
2023/05/22	2	42.70	0	0.00	42.70	2	6,191	0.03%
2023/05/19	2	42.48	21	41.90	41.90	-19	6,263	-0.30%
2023/05/18	8	43.23	11	43.17	42.95	-3	6,295	-0.05%
2023/05/17	9	42.68	18	42.66	42.95	-9	6,108	-0.15%
2023/05/16	3	41.10	1	41.35	41.25	2	6,065	0.03%
2023/05/15	7	41.17	0	0.00	40.80	7	6,372	0.11%
2023/05/12	0	0.00	3	41.18	41.35	-3	6,350	-0.05%
2023/05/11	2	39.78	3	40.02	39.25	-1	6,319	-0.02%
2023/05/10	1	40.40	1	40.95	40.40	0	6,304	0.00%
2023/05/09	4	40.18	1	39.95	39.90	3	6,282	0.05%
2023/05/08	4	41.34	5	41.48	41.30	-1	6,264	-0.02%
2023/05/03	2.2	41.11	1	40.75	40.70	1.2	6,891	0.02%
2023/05/02	1	41.35	0	0.00	41.30	1	6,903	0.01%
2023/04/26	2	39.30	0	0.00	39.50	2	6,751	0.03%
2023/04/25	4	40.30	0	0.00	39.50	4	6,822	0.06%
2023/04/24	3	40.63	0	0.00	40.40	3	6,932	0.04%
2023/04/20	18	43.83	0	0.00	42.85	18	7,429	0.24%
2023/04/19	111	45.07	89.3	45.47	45.40	21.7	7,285	0.30%	大買/
2023/04/18	1	41.60	9.3	42.14	43.90	-8.3	6,706	-0.12%
2023/04/17	2	39.30	7	39.84	39.95	-5	6,806	-0.07%
2023/04/14	6	39.03	0	0.00	38.80	6	7,088	0.08%
2023/04/13	0	0.00	6	38.63	39.00	-6	7,168	-0.08%
2023/04/12	4	38.60	4	38.71	38.65	0	7,161	0.00%
2023/04/11	3	37.75	0	0.00	37.75	3	7,120	0.04%
2023/04/07	1	37.25	0	0.00	37.15	1	7,181	0.01%
2023/03/30	1	36.75	1	37.15	37.15	0	7,269	0.00%
2023/03/27	2	37.40	3	37.37	37.35	-1	7,572	-0.01%
2023/03/24	2	37.00	1	37.00	37.00	1	7,605	0.01%
2023/03/23	2	36.65	2	36.55	36.60	0	7,621	0.00%
2023/03/22	2	36.60	1	36.85	36.70	1	7,627	0.01%
2023/03/21	0	0.00	25	36.61	36.55	-25	7,630	-0.33%
2023/03/20	3	37.22	0	0.00	36.85	3	7,604	0.04%
2023/03/17	1	37.80	1	37.40	37.55	0	7,583	0.00%
2023/03/16	2	37.30	3	37.50	37.00	-1	7,551	-0.01%
2023/03/15	1	40.35	4	39.85	39.60	-3	7,418	-0.04%
2023/03/14	11.1	39.87	10	39.85	39.85	1.1	7,401	0.01%
2023/03/13	5	40.56	5.5	40.76	41.45	-0.5	7,325	-0.01%
2023/03/10	25	41.04	0	0.00	40.40	25	7,281	0.34%
2023/03/09	2	40.68	2	41.03	41.00	0	7,308	0.00%
2023/03/08	0	0.00	1.4	41.11	41.45	-1.4	7,399	-0.02%
2023/03/07	2	41.20	0	0.00	41.10	2	7,709	0.03%
2023/03/06	0	0.00	5	40.70	40.55	-5	7,721	-0.06%
2023/03/03	1	39.90	2	40.08	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	1	40.15	40.20	-1	7,791	-0.01%
2023/03/01	2	39.70	5	39.93	39.70	-3	7,732	-0.04%
2023/02/24	0	0.00	7	39.20	39.15	-7	7,673	-0.09%
2023/02/23	2	39.45	2	39.58	39.55	0	7,638	0.00%
2023/02/22	4	38.83	0	0.00	38.90	4	7,635	0.05%
2023/02/21	0	0.00	1	39.80	39.60	-1	7,611	-0.01%
2023/02/20	6	40.27	1	40.30	40.40	5	7,538	0.07%
2023/02/17	1	40.30	2	40.20	39.80	-1	7,470	-0.01%
2023/02/16	0	0.00	11	40.07	40.10	-11	7,411	-0.15%
2023/02/15	2	39.10	2	39.63	39.60	0	7,402	0.00%
2023/02/14	15	39.36	12	39.43	39.20	3	7,415	0.04%
2023/02/13	6	39.58	45	39.69	39.85	-39	7,365	-0.53%
2023/02/10	11	38.49	1	38.00	38.00	10	7,052	0.14%
2023/02/09	2	38.73	1	38.55	38.55	1	7,002	0.01%
2023/02/08	2	38.70	6	38.63	38.85	-4	6,908	-0.06%
2023/02/07	4	38.36	5	38.05	38.50	-1	6,809	-0.01%
2023/02/06	11	37.27	5	37.41	37.45	6	6,746	0.09%
2023/02/03	6	38.27	20	38.40	38.20	-14	6,678	-0.21%
2023/02/02	43	38.83	8	39.68	38.40	35	6,569	0.53%
2023/02/01	9	37.72	6	37.81	38.20	3	6,158	0.05%
2023/01/30	0	0.00	3	36.25	36.50	-3	5,826	-0.05%
2023/01/17	2	35.00	2	34.95	35.00	0	5,750	0.00%
2023/01/16	5	35.16	2	35.10	35.00	3	5,719	0.05%
2023/01/13	18	36.46	4	36.60	35.80	14	5,644	0.25%
2023/01/12	7	36.51	7	36.34	36.80	0	5,549	0.00%
2023/01/11	14	37.05	20	36.67	36.15	-6	5,374	-0.11%
2023/01/10	9	38.46	3.2	38.46	39.00	5.8	4,943	0.12%
2023/01/09	4	37.10	2.9	36.80	36.70	1.1	4,636	0.02%
2023/01/06	16	37.08	14	36.87	36.90	2	4,523	0.04%
2023/01/05	6	37.98	6.6	37.86	37.85	-0.6	4,255	-0.01%
2023/01/04	4	36.08	14.1	37.00	38.15	-10.1	3,886	-0.26%
2023/01/03	0	34.60	0	0.00	34.70	0	3,545	0.00%
2022/12/30	2	34.60	0	0.00	34.90	2	3,462	0.06%
2022/12/29	0	0.00	2.7	33.26	33.70	-2.7	3,415	-0.08%
2022/12/28	0	0.00	1	33.30	33.35	-1	3,426	-0.03%
2022/12/27	1	34.65	0	0.00	34.60	1	3,378	0.03%
2022/12/26	4	33.55	6	33.95	33.95	-2	3,333	-0.06%
2022/12/23	2	34.45	4	34.10	33.85	-2	3,324	-0.06%
2022/12/22	2	34.65	2	34.65	34.65	0	3,365	0.00%
2022/12/21	1	34.10	1	34.50	34.55	0	3,342	0.00%
2022/12/20	0	0.00	8	34.24	33.75	-8	3,242	-0.25%
2022/12/19	1	33.10	2	33.05	32.90	-1	3,099	-0.03%
2022/12/16	12	34.15	12	33.95	33.75	0	3,065	0.00%
2022/12/15	3	33.60	2	33.20	33.25	1	3,035	0.03%
2022/12/14	4	33.33	1	33.45	33.45	3	3,044	0.10%
2022/12/13	2	33.50	1.8	33.09	32.80	0.2	3,015	0.01%
2022/12/09	0	0.00	4	32.01	31.80	-4	2,973	-0.13%
2022/12/08	1	31.55	3	31.78	31.80	-2	2,969	-0.07%
2022/12/07	7	32.19	11	32.37	31.45	-4	2,955	-0.14%
2022/12/06	10	32.47	5	32.93	32.35	5	2,913	0.17%
2022/12/05	0	0.00	4	32.98	33.00	-4	2,877	-0.14%
2022/12/02	2.2	33.10	4	33.00	32.65	-1.8	2,848	-0.06%
2022/12/01	0	0.00	2	32.70	32.65	-2	2,817	-0.07%
2022/11/30	9.1	32.91	28.2	32.85	32.75	-19.1	2,764	-0.69%
2022/11/29	44	34.69	40	34.77	33.85	4	2,614	0.15%
2022/11/28	16	33.61	0	0.00	33.80	16	2,280	0.70%
2022/11/25	17.2	33.50	4.9	33.29	33.55	12.3	2,214	0.56%
2022/11/24	0	0.00	28	31.91	31.85	-28	2,037	-1.37%
2022/11/21	0	0.00	5	31.95	31.90	-5	2,123	-0.24%
2022/11/18	5	31.95	10	31.53	31.50	-5	2,139	-0.23%
2022/11/17	38	32.63	0	0.00	32.70	38	2,142	1.77%
2022/11/16	0	0.00	1	32.00	31.75	-1	2,118	-0.05%
2022/11/15	1	32.20	1	32.20	32.10	0	2,144	0.00%
2022/11/14	0	0.00	1.8	32.23	32.55	-1.8	2,178	-0.08%
2022/11/11	4	32.14	3	32.45	32.30	1	2,325	0.04%
2022/11/10	0	0.00	1	32.30	31.55	-1	2,427	-0.04%
2022/11/09	8	30.88	8	31.14	30.80	0	2,382	0.00%
2022/11/08	0.1	29.95	8.3	29.95	29.95	-8.2	2,325	-0.35%
2022/11/02	1	26.20	1	26.55	26.60	0	2,543	0.00%
2022/10/27	1	26.30	1	26.15	26.15	0	2,984	0.00%
2022/10/26	0.2	25.40	0	0.00	25.55	0.2	3,006	0.01%
2022/10/21	0	0.00	1	27.00	26.95	-1	3,171	-0.03%
2022/10/18	0	0.00	1	27.00	27.15	-1	3,296	-0.03%
2022/10/17	1	26.45	0	0.00	27.05	1	3,360	0.03%
2022/10/14	0	0.00	1	26.85	26.85	-1	3,419	-0.03%
2022/10/13	1	26.20	1	25.50	25.40	0	3,405	0.00%
2022/09/27	2	26.33	1	26.15	26.20	1	3,484	0.03%
2022/09/26	5	26.63	2	26.25	26.20	3	3,488	0.09%
2022/09/22	1	28.50	1	28.85	29.00	0	3,523	0.00%
2022/09/21	6	29.66	2	29.45	29.15	4	3,516	0.11%
2022/09/20	27	29.80	0.1	29.60	29.40	27	3,510	0.77%
2022/09/19	0	0.00	2	30.15	30.30	-2	3,437	-0.06%
2022/09/16	0	0.00	0.1	30.25	30.55	-0.1	3,389	0.00%
2022/09/15	2.1	30.77	2	30.35	30.25	0.1	3,375	0.00%
2022/09/13	0	0.00	1	30.45	30.25	-1	3,330	-0.03%
2022/09/12	1	29.90	2	29.95	30.05	-1	3,279	-0.03%
2022/09/06	1	27.55	1	27.70	27.70	0	3,233	0.00%
2022/08/25	0	0.00	1	28.55	28.55	-1	3,386	-0.03%
2022/08/24	1	28.70	2	28.40	28.45	-1	3,377	-0.03%
2022/08/23	1	28.65	0	0.00	28.70	1	3,354	0.03%
2022/08/22	1	28.80	0	0.00	28.80	1	3,353	0.03%
2022/08/16	0	0.00	1	28.90	28.90	-1	3,224	-0.03%
2022/08/15	1	28.60	0	0.00	28.60	1	3,200	0.03%
2022/08/11	0	0.00	1	29.15	29.15	-1	3,145	-0.03%
2022/08/10	1	28.95	1	28.90	28.95	0	3,098	0.00%
2022/08/09	3	29.08	10	28.83	28.60	-7	3,034	-0.23%
2022/08/08	10	32.05	17	31.84	31.55	-7	2,837	-0.25%
2022/08/05	1	31.30	0	0.00	31.15	1	2,609	0.04%
2022/08/04	4	31.35	0	0.00	31.35	4	2,596	0.15%
2022/08/02	0	0.00	1	31.25	31.05	-1	2,562	-0.04%
2022/08/01	1	31.05	0	0.00	30.90	1	2,503	0.04%
2022/07/29	3	31.05	11	30.45	31.05	-8	2,557	-0.31%
2022/07/28	2	31.60	1	31.35	30.80	1	2,583	0.04%
2022/07/27	10	31.55	2	31.30	31.55	8	2,420	0.33%
2022/07/26	13	29.96	2	29.90	29.95	11	2,296	0.48%
2022/07/25	0	0.00	3	30.00	30.00	-3	2,285	-0.13%
2022/07/20	0	0.00	21	29.11	29.30	-21	2,296	-0.91%
2022/07/19	11	28.91	10	28.80	28.80	1	2,283	0.04%
2022/07/14	1	26.20	6	27.03	27.25	-5	2,335	-0.21%
2022/07/13	23	26.82	2	26.68	26.15	21	2,298	0.91%
2022/07/12	9	26.31	12	26.02	25.65	-3	2,240	-0.13%
2022/07/08	1	26.45	16	26.29	26.20	-15	2,181	-0.69%
2022/07/07	1	23.95	1	24.90	25.25	0	2,166	0.00%
2022/07/06	0	0.00	2	23.80	23.30	-2	2,151	-0.09%
2022/07/05	2	23.65	0	0.00	23.70	2	2,173	0.09%
2022/07/01	2	24.75	1	26.30	24.00	1	2,161	0.05%
2022/06/30	3	26.63	0	0.00	26.60	3	2,117	0.14%
2022/06/28	2	27.70	0	0.00	27.75	2	2,119	0.09%
2022/06/24	2	27.85	2	27.95	27.85	0	2,138	0.00%
2022/06/23	0	0.00	4	27.45	27.30	-4	2,147	-0.19%
2022/06/21	0	0.00	7	27.29	27.55	-7	2,197	-0.32%
2022/06/20	6	26.39	0	0.00	25.85	6	2,193	0.27%
2022/06/16	2	28.03	2	28.55	27.40	0	2,177	0.00%
2022/06/15	0	0.00	2	27.85	27.90	-2	2,170	-0.09%
2022/06/14	1	27.30	1	27.50	27.70	0	2,196	0.00%
2022/06/13	4	27.38	0	0.00	27.00	4	2,219	0.18%
2022/06/10	1	28.25	0	0.00	28.25	1	2,239	0.04%
2022/06/09	1	28.75	21	28.94	28.80	-20	2,242	-0.89%
2022/06/08	22	29.38	11	29.18	29.40	11	2,176	0.51%
2022/06/07	1	27.90	3	27.97	27.75	-2	2,069	-0.10%
2022/05/31	1	27.65	0	0.00	27.65	1	2,190	0.05%
2022/05/30	0	0.00	3	27.40	27.50	-3	2,215	-0.14%
2022/05/26	5	27.12	2	27.20	26.85	3	2,224	0.13%
2022/05/25	1	26.65	1	26.90	27.10	0	2,248	0.00%
2022/05/24	0	0.00	1	26.85	26.65	-1	2,302	-0.04%
2022/05/23	2	27.18	1	27.40	27.10	1	2,370	0.04%
2022/05/20	4	27.14	3	27.00	27.35	1	2,421	0.04%
2022/05/19	2	26.48	1	26.50	26.65	1	2,432	0.04%
2022/05/18	1	26.90	1	27.20	26.85	0	2,496	0.00%
2022/05/16	1	26.45	1	26.55	26.20	0	2,621	0.00%
2022/05/13	0	0.00	1.1	25.67	25.90	-1.1	2,675	-0.04%
2022/05/12	1	25.35	0	0.00	25.35	1	2,734	0.04%
2022/05/11	2	27.18	0	0.00	26.50	2	2,736	0.07%
2022/05/10	2	28.53	1	28.50	28.50	1	2,712	0.04%
2022/05/09	2	28.60	0	0.00	28.60	2	2,767	0.07%
2022/05/05	0.1	30.70	0	0.00	30.40	0.1	2,806	0.00%
2022/05/04	0	0.00	2	29.58	29.75	-2	2,735	-0.07%
2022/04/28	4	28.11	5	28.34	28.30	-1	2,793	-0.04%
2022/04/27	1	27.95	0	0.00	27.90	1	2,779	0.04%
2022/04/26	0	0.00	7	29.70	29.10	-7	2,755	-0.25%
2022/04/25	10	29.24	13	30.02	29.00	-3	2,756	-0.11%
2022/04/22	16	31.10	8	31.01	31.10	8	2,748	0.29%
2022/04/21	3	30.25	3	30.38	30.30	0	2,660	0.00%
2022/04/19	3	28.30	3	28.58	28.40	0	2,674	0.00%
2022/04/18	1	28.35	0	0.00	28.30	1	2,742	0.04%
2022/04/12	1	28.50	1	28.80	29.50	0	3,033	0.00%
2022/04/11	1	28.90	1	28.50	28.50	0	3,066	0.00%
2022/04/08	2	30.50	1	30.40	30.35	1	3,096	0.03%
2022/04/07	0	0.00	2	31.05	30.80	-2	3,211	-0.06%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/03/31	0	0.00	1	30.40	30.30	-1	3,759	-0.03%
2022/03/30	0	0.00	5	30.54	30.60	-5	3,839	-0.13%
2022/03/29	0	0.00	2	30.00	30.00	-2	3,889	-0.05%
2022/03/25	1	30.20	2	30.28	30.55	-1	4,065	-0.02%
2022/03/22	0	0.00	2	29.35	29.60	-2	5,160	-0.04%
2022/03/21	2	29.25	2	29.55	29.25	0	6,001	0.00%
2022/03/18	4	29.01	2	29.10	29.15	2	6,652	0.03%
2022/03/17	2	28.93	2	29.20	29.25	0	7,471	0.00%
2022/03/16	1	29.15	13	28.80	28.80	-12	7,739	-0.16%
2022/03/15	4	29.51	2	29.20	29.20	2	7,791	0.03%
2022/03/14	5	30.11	4	30.26	30.20	1	7,821	0.01%
2022/03/10	3	30.70	5	30.62	30.70	-2	7,923	-0.03%
2022/03/09	3	29.85	3	30.02	30.05	0	7,954	0.00%
2022/03/08	10	30.10	7	30.06	29.60	3	8,057	0.04%
2022/03/07	11	30.56	4	30.36	30.30	7	8,158	0.09%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/02	1	32.20	0	0.00	32.25	1	9,148	0.01%
2022/03/01	2	32.38	1	32.65	32.55	1	9,222	0.01%
2022/02/25	1	32.65	2	32.10	31.95	-1	9,310	-0.01%
2022/02/24	7	32.31	4	32.04	32.00	3	9,520	0.03%
2022/02/22	1	33.00	0	0.00	33.00	1	9,963	0.01%
2022/02/18	0	0.00	5	33.90	34.20	-5	10,244	-0.05%
2022/02/17	2	34.00	8	33.73	33.70	-6	10,601	-0.06%
2022/02/16	0	0.00	4	33.71	33.65	-4	10,905	-0.04%
2022/02/11	0	0.00	1	32.95	32.95	-1	11,444	-0.01%
2022/02/10	5	33.12	5	32.83	33.00	0	11,618	0.00%
2022/02/09	4	32.41	1	32.55	32.70	3	11,849	0.03%
2022/02/08	3	32.12	3	32.35	32.50	0	12,135	0.00%
2022/01/26	0	0.00	1	29.35	29.35	-1	13,043	-0.01%
2022/01/25	2	29.35	2	29.40	29.15	0	13,813	0.00%
2022/01/21	2	29.80	0	0.00	29.80	2	14,235	0.01%
2022/01/20	1	31.65	0	0.00	31.50	1	14,716	0.01%
2022/01/17	5	31.45	0	0.00	32.40	5	15,327	0.03%
2022/01/14	0	0.00	1	31.05	31.10	-1	15,287	-0.01%
2022/01/12	2	31.78	5	32.23	31.70	-3	15,217	-0.02%
2022/01/11	1	32.35	6	32.52	32.15	-5	15,146	-0.03%
2022/01/10	1	33.85	8	33.60	33.85	-7	15,075	-0.05%
2022/01/07	2	33.08	4	33.29	32.95	-2	15,020	-0.01%
2022/01/06	5	33.49	0	0.00	33.10	5	14,936	0.03%
2022/01/05	3	34.93	4	35.40	34.20	-1	14,838	-0.01%
2022/01/04	5	34.85	5	35.00	34.80	0	14,758	0.00%
2022/01/03	10	35.00	0	0.00	34.85	10	14,717	0.07%
2021/12/30	6	35.25	11	35.27	35.05	-5	14,674	-0.03%
2021/12/29	27	36.34	31	36.16	35.85	-4	14,539	-0.03%
2021/12/28	5	35.27	2	35.13	34.80	3	14,164	0.02%
2021/12/27	4	34.53	0	0.00	34.30	4	14,043	0.03%
2021/12/24	0	0.00	2	34.48	34.05	-2	13,992	-0.01%
2021/12/23	12	34.60	14	34.54	34.35	-2	13,924	-0.01%
2021/12/22	1	34.45	10	34.50	34.45	-9	13,856	-0.06%
2021/12/21	8	34.75	2	34.75	34.60	6	13,780	0.04%
2021/12/20	6	35.07	6	35.28	34.85	0	13,655	0.00%
2021/12/17	18	36.52	14	36.28	34.80	4	13,513	0.03%
2021/12/16	21	37.45	27	36.99	36.40	-6	12,900	-0.05%
2021/12/15	68	36.99	55	36.92	37.15	13	12,473	0.10%
2021/12/14	24	35.84	23	36.15	35.55	1	11,620	0.01%
2021/12/13	109	35.00	145	35.25	36.95	-36	10,959	-0.33%	大買/大賣/
2021/12/10	48	33.96	24	33.89	34.35	24	10,117	0.24%
2021/12/09	9	33.17	5	33.14	33.00	4	9,808	0.04%
2021/12/07	6	32.80	0	0.00	32.70	6	9,647	0.06%
2021/12/06	0	0.00	5	32.10	31.90	-5	9,585	-0.05%
2021/12/03	1	32.35	1	32.65	32.30	0	9,553	0.00%
2021/12/02	2	32.50	15	32.45	32.00	-13	9,513	-0.14%
2021/12/01	9	32.96	2	33.00	33.00	7	9,401	0.07%
2021/11/30	46	34.43	98	35.08	33.85	-52	9,268	-0.56%
2021/11/29	65	33.69	12	33.72	33.90	53	8,606	0.62%
2021/11/26	35	31.95	20	31.75	31.70	15	8,314	0.18%
2021/11/25	0	0.00	2	32.80	32.50	-2	8,207	-0.02%
2021/11/24	5	32.55	1	32.80	32.50	4	8,124	0.05%
2021/11/23	38	33.25	32	33.21	32.90	6	8,030	0.07%
2021/11/22	39	33.99	37	33.95	34.50	2	7,800	0.03%
2021/11/19	4	32.56	2	32.90	32.70	2	7,347	0.03%
2021/11/18	7	32.36	2	32.00	32.00	5	7,251	0.07%
2021/11/17	7	33.09	2	32.95	32.95	5	7,145	0.07%
2021/11/16	58	33.78	75	33.54	33.25	-17	6,923	-0.25%
2021/11/15	37	33.46	3	33.40	33.60	34	6,507	0.52%
2021/11/12	13	32.76	32	32.00	32.00	-19	6,142	-0.31%
2021/11/11	34	33.74	6	33.33	33.65	28	5,978	0.47%
2021/11/10	5	32.55	2	32.30	32.15	3	5,654	0.05%
2021/11/09	5	31.66	4	31.96	32.00	1	5,524	0.02%
2021/11/08	6	32.42	30	32.36	31.85	-24	5,313	-0.45%
2021/11/05	38	32.06	4	31.96	31.70	34	5,067	0.67%
2021/11/04	19	33.30	14	33.15	33.40	5	4,765	0.10%
2021/11/03	17	33.79	34	33.67	34.00	-17	4,395	-0.39%
2021/11/02	25	32.98	8	34.09	32.45	17	3,723	0.46%
2021/11/01	7	30.84	156	31.66	31.80	-149	2,947	-5.06%	大賣/鉅額交易
2021/10/29	2	30.50	2	31.20	31.20	0	2,662	0.00%
2021/10/28	165	30.92	17	30.41	30.65	148	2,475	5.98%	大買/鉅額交易
2021/10/27	0	0.00	8	29.45	30.10	-8	1,917	-0.42%
2021/10/26	9	26.93	2	26.95	27.40	7	1,606	0.44%
2021/10/25	8	26.87	10	26.80	26.65	-2	1,444	-0.14%
2021/10/21	2	24.90	0	0.00	24.60	2	1,339	0.15%
2021/10/19	0	0.00	0.1	24.45	24.55	-0.1	1,361	-0.01%
2021/10/15	0	0.00	0.3	24.67	24.80	-0.3	1,428	-0.02%
2021/10/06	0.2	22.90	0	0.00	22.45	0.2	1,579	0.01%
2021/10/05	0	0.00	2	22.20	22.95	-2	1,656	-0.12%
2021/09/29	0	0.00	4	24.40	24.25	-4	1,702	-0.23%
2021/09/07	2	24.05	0	0.00	24.10	2	2,133	0.09%
2021/09/06	0	0.00	1	24.95	24.55	-1	2,154	-0.05%
2021/08/18	1	23.95	0	0.00	25.00	1	2,640	0.04%
2021/08/17	0	0.00	6	24.40	24.10	-6	2,657	-0.23%
2021/08/12	0.1	26.50	0	0.00	25.95	0.1	2,700	0.00%
2021/08/11	0	0.00	0	26.00	25.70	0	2,758	0.00%
2021/08/06	0	0.00	0.3	26.35	26.35	-0.3	2,954	-0.01%
2021/07/29	0	0.00	1	27.55	27.60	-1	3,681	-0.03%
2021/07/26	0	0.00	10	28.75	28.85	-10	4,037	-0.25%
2021/07/22	10	28.75	0	0.00	28.40	10	4,455	0.22%
2021/07/20	0	0.00	3	28.20	28.20	-3	4,992	-0.06%
2021/07/15	0	0.00	0.1	28.50	28.80	-0.1	6,130	0.00%
2021/07/14	3	28.55	0	28.40	28.55	3	6,282	0.05%
2021/07/12	3	27.75	0	0.00	29.00	3	6,794	0.04%
2021/07/09	1.2	27.87	0	0.00	27.70	1.2	6,978	0.02%
2021/07/08	0	0.00	10	28.25	28.10	-10	7,150	-0.14%
2021/07/02	1	28.50	0	0.00	28.90	1	8,340	0.01%
2021/06/30	2	29.80	2	29.80	29.35	0	8,485	0.00%
2021/06/25	6	30.72	1	30.50	30.20	5	8,719	0.06%
2021/06/11	0	0.00	0	29.85	29.85	0	11,596	0.00%
2021/06/10	11	30.80	1	30.40	30.30	10	11,688	0.09%
2021/06/08	5	29.80	11	30.05	30.00	-6	11,730	-0.05%
2021/06/07	6	29.95	0	0.00	30.05	6	11,818	0.05%
2021/06/03	30	30.98	30	31.05	30.85	0	12,032	0.00%
2021/05/28	4	30.45	0	0.00	30.55	4	12,145	0.03%
2021/05/27	1	30.10	1	30.15	29.75	0	12,171	0.00%
2021/05/24	0	0.00	1	28.60	29.10	-1	12,254	-0.01%
2021/05/21	0	0.00	2	28.30	28.15	-2	12,352	-0.02%
2021/05/20	3	27.83	1	27.90	27.55	2	12,445	0.02%
2021/05/19	0	0.00	1	28.10	28.10	-1	12,562	-0.01%
2021/05/17	0	0.00	10	26.50	25.15	-10	12,748	-0.08%
2021/05/13	10	25.35	10	26.70	27.40	0	12,643	0.00%
2021/05/12	1	27.25	6	27.58	27.25	-5	12,565	-0.04%
2021/05/11	4	30.46	4	30.25	30.25	0	12,569	0.00%
2021/05/06	2	34.30	2	32.60	32.50	0	12,671	0.00%
2021/05/05	2	34.18	0	0.00	34.30	2	12,613	0.02%
2021/05/04	1	33.35	1	33.00	34.15	0	12,701	0.00%
2021/05/03	1	36.30	0	0.00	35.85	1	12,767	0.01%
2021/04/29	1	38.00	0	0.00	38.40	1	12,792	0.01%
2021/04/28	0	0.00	20	40.76	40.25	-20	12,866	-0.16%
2021/04/27	14	40.87	31	40.89	40.85	-17	13,042	-0.13%
2021/04/26	10	40.54	11	40.79	40.25	-1	13,061	-0.01%
2021/04/23	8	39.81	0	0.00	39.70	8	13,285	0.06%
2021/04/22	18	41.18	65	40.65	40.10	-47	13,773	-0.34%
2021/04/21	5	39.96	0	0.00	39.85	5	14,141	0.04%
2021/04/20	7	39.67	4	39.46	39.60	3	14,373	0.02%
2021/04/16	12	40.18	32	40.61	39.55	-20	15,814	-0.13%
2021/04/15	63	39.92	12	39.30	39.95	51	16,479	0.31%
2021/04/14	2	38.00	10	37.35	38.15	-8	16,602	-0.05%
2021/04/13	11	39.65	6	39.18	38.30	5	16,968	0.03%
2021/04/12	2	39.40	7	38.76	38.40	-5	16,948	-0.03%
2021/04/09	6	38.80	26	39.01	39.25	-20	17,440	-0.11%
2021/04/08	28	39.36	59	40.35	40.30	-31	17,428	-0.18%
2021/04/07	1	37.55	4	38.20	38.25	-3	17,461	-0.02%
2021/04/01	13	37.40	1	37.50	37.10	12	19,334	0.06%
2021/03/31	2	37.88	1	37.65	37.85	1	19,722	0.01%
2021/03/30	0	0.00	2	37.55	37.60	-2	20,714	-0.01%
2021/03/29	6	37.50	0	0.00	37.50	6	21,509	0.03%
2021/03/26	1	36.45	0	0.00	36.40	1	22,311	0.00%
2021/03/24	0	0.00	1	35.70	35.80	-1	25,025	0.00%
2021/03/23	10	36.45	0	0.00	36.15	10	26,093	0.04%
2021/03/22	10	38.03	8	38.07	37.80	2	26,222	0.01%
2021/03/19	118	40.55	106	39.35	39.60	12	26,119	0.05%	大買/大賣/
2021/03/18	50	38.77	41	38.31	40.25	9	25,229	0.04%
2021/03/17	31	36.61	0	0.00	36.60	31	24,370	0.13%
2021/03/16	1	36.50	1	36.40	35.55	0	24,299	0.00%
2021/03/12	1	35.40	0	0.00	35.80	1	24,381	0.00%
2021/03/11	0	0.00	0	36.05	35.95	0	24,502	0.00%
2021/03/10	3	34.03	2	34.13	34.30	1	24,678	0.00%
2021/03/09	2	33.05	0	0.00	33.10	2	24,846	0.01%
2021/03/08	9	35.79	9	36.05	34.95	0	24,903	0.00%
2021/03/05	13	35.25	3	35.30	35.15	10	24,949	0.04%
2021/03/02	0	0.00	1	37.20	36.05	-1	24,992	0.00%
2021/02/26	1	35.90	0	0.00	37.00	1	25,014	0.00%
2021/02/25	4	36.89	4	36.63	36.65	0	25,031	0.00%
2021/02/24	3	37.30	0	0.00	37.10	3	25,043	0.01%
2021/02/23	7	37.97	3	38.12	37.80	4	25,055	0.02%
2021/02/22	14	37.74	0	0.00	37.75	14	24,986	0.06%
2021/02/19	2	38.20	6	37.72	38.25	-4	24,870	-0.02%
2021/02/17	2	36.90	3	36.35	36.45	-1	24,585	0.00%
2021/02/05	3	35.58	0	0.00	35.60	3	24,497	0.01%
2021/02/04	1	35.55	0	0.00	35.55	1	24,526	0.00%
2021/02/02	5	36.68	0	0.00	35.70	5	24,531	0.02%
2021/02/01	0	0.00	3	35.35	35.45	-3	24,415	-0.01%
2021/01/29	0	0.00	25	35.97	35.50	-25	24,313	-0.10%
2021/01/27	3	36.35	0	0.00	36.10	3	24,017	0.01%
2021/01/26	0	0.00	3	36.50	36.05	-3	23,964	-0.01%
2021/01/25	17	37.00	10	36.73	37.25	7	23,878	0.03%
2021/01/22	6	36.33	4	36.83	37.45	2	23,720	0.01%
2021/01/21	14	37.72	11	36.89	36.75	3	23,559	0.01%
2021/01/20	4	37.20	5	37.02	36.50	-1	23,326	0.00%
2021/01/19	3	38.93	0	0.00	38.15	3	23,052	0.01%
2021/01/18	36	39.02	21	39.96	39.00	15	22,831	0.07%
2021/01/15	30	42.14	6	42.26	41.00	24	22,491	0.11%
2021/01/14	11	43.40	16	43.16	43.50	-5	22,488	-0.02%
2021/01/13	3	42.25	19	42.41	41.70	-16	21,737	-0.07%
2021/01/12	19	42.15	23	43.08	42.85	-4	21,315	-0.02%
2021/01/11	30	41.81	34	41.35	42.65	-4	20,131	-0.02%
2021/01/08	63	41.20	30	41.79	40.55	33	19,633	0.17%
2021/01/07	4	39.53	10	40.25	39.80	-6	18,574	-0.03%
2021/01/06	44	39.62	48	38.62	38.55	-4	18,306	-0.02%
2021/01/05	14	39.81	27	40.22	40.35	-13	18,040	-0.07%
2021/01/04	22	40.58	21	40.72	40.75	1	17,867	0.01%
2020/12/31	5	38.00	3	38.00	38.15	2	17,309	0.01%
2020/12/30	6	38.54	14	38.91	38.35	-8	17,109	-0.05%
2020/12/29	39	38.71	26	39.17	38.25	13	16,723	0.08%
2020/12/28	3	36.47	24	36.34	36.00	-21	15,251	-0.14%
2020/12/25	10	36.85	7	36.78	36.65	3	14,758	0.02%
2020/12/24	30	35.74	26	35.99	36.25	4	14,288	0.03%
2020/12/23	14	34.80	11.1	35.33	36.05	2.9	13,292	0.02%
2020/12/22	26	34.12	23	34.27	32.80	3	12,574	0.02%
2020/12/21	29	33.52	19	33.70	33.55	10	11,724	0.09%
2020/12/18	27	32.48	23	32.60	33.25	4	10,285	0.04%
2020/12/17	28	29.36	54	29.35	30.25	-26	9,150	-0.28%
2020/12/16	10	27.00	0	0.00	27.50	10	8,098	0.12%
2020/12/15	3	25.83	0	0.00	25.00	3	7,823	0.04%
2020/12/07	0	0.00	10	27.05	26.10	-10	8,353	-0.12%
2020/12/04	20	27.18	11	27.05	27.05	9	8,439	0.11%
2020/12/02	10	26.50	1	26.20	26.10	9	9,256	0.10%
2020/11/27	0	0.00	4	24.90	25.25	-4	11,261	-0.04%
2020/11/26	4	24.90	0	0.00	24.90	4	11,479	0.03%
2020/11/25	0	0.00	10	24.90	24.80	-10	11,619	-0.09%
2020/11/23	0	0.00	1	25.05	25.15	-1	12,474	-0.01%
2020/11/20	10	24.90	0	0.00	24.80	10	12,444	0.08%
2020/11/19	0	24.50	0	0.00	24.15	0	12,460	0.00%
2020/11/11	0	0.00	14	23.93	24.10	-14	13,334	-0.10%
2020/11/10	4	23.65	0	0.00	23.65	4	13,338	0.03%
2020/11/09	10	23.90	0	0.00	23.60	10	13,353	0.07%
2020/11/06	0	0.00	1	23.25	23.20	-1	13,380	-0.01%
2020/10/22	25	25.63	18	25.99	24.25	7	12,983	0.05%
2020/10/21	34	25.89	46.1	25.99	26.55	-12.1	12,328	-0.10%
2020/10/20	0	0.00	20	23.95	24.15	-20	11,968	-0.17%
2020/10/19	10	23.85	11	24.01	23.85	-1	11,935	-0.01%
2020/10/16	1	24.15	10	24.10	23.80	-9	11,960	-0.08%
2020/10/15	2	24.65	1	24.40	24.30	1	11,933	0.01%
2020/10/14	0	0.00	8	24.65	24.40	-8	11,897	-0.07%
2020/10/13	22	24.01	0	0.00	23.95	22	11,794	0.19%
2020/10/12	0	0.00	1	25.65	25.35	-1	11,516	-0.01%
2020/10/07	0	0.00	10	25.40	25.50	-10	11,380	-0.09%
2020/10/06	20	25.35	1	25.50	25.15	19	11,320	0.17%
2020/09/29	0	0.00	3	24.77	23.80	-3	11,248	-0.03%
2020/09/28	3	24.50	0	0.00	24.50	3	11,260	0.03%
2020/09/25	0	0.00	1	22.90	23.55	-1	11,270	-0.01%
2020/09/24	3	24.55	16	24.70	24.40	-13	11,254	-0.12%
2020/09/23	15	25.28	14	25.30	25.10	1	11,214	0.01%
2020/09/22	1	25.15	1	25.35	24.70	0	11,382	0.00%
2020/09/21	0	0.00	100	25.43	25.30	-100	11,615	-0.86%
2020/09/17	5	25.79	3	26.03	26.20	2	11,488	0.02%
2020/09/14	10	24.00	0	0.00	24.80	10	11,016	0.09%
2020/09/11	11	26.26	21	25.03	25.00	-10	10,845	-0.09%
2020/09/10	1	26.40	2	27.00	26.75	-1	10,497	-0.01%
2020/09/09	2	26.90	1	26.75	26.85	1	10,275	0.01%
2020/09/08	5	26.80	6	26.99	26.80	-1	10,047	-0.01%
2020/09/07	54	28.02	70	27.16	26.55	-16	9,623	-0.17%
2020/09/04	18	26.63	35	26.75	26.50	-17	8,815	-0.19%
2020/09/03	35	26.69	28	25.99	27.05	7	8,244	0.08%
2020/09/02	22	24.80	2	24.05	24.90	20	7,000	0.29%
2020/08/31	1	22.45	0	0.00	22.45	1	6,234	0.02%
2020/08/28	20	21.50	23	21.64	21.90	-3	6,041	-0.05%
2020/08/27	129	21.19	252	21.84	21.90	-123	5,673	-2.17%	大買/大賣/鉅額交易
2020/08/26	1	20.20	0	0.00	19.95	1	5,067	0.02%
2020/08/25	6	20.40	5	20.00	20.20	1	5,032	0.02%
2020/08/24	7	19.59	1	20.00	19.85	6	4,915	0.12%
2020/08/21	0	0.00	1	19.15	19.55	-1	4,886	-0.02%
2020/08/20	4	19.69	11	19.45	18.85	-7	4,963	-0.14%
2020/08/19	16	20.58	44	20.25	20.90	-28	4,736	-0.59%
2020/08/18	11	19.45	11	19.64	19.80	0	4,266	0.00%
2020/08/17	0	0.00	2	18.80	18.80	-2	4,145	-0.05%
2020/08/14	2	18.78	2	18.55	18.75	0	4,257	0.00%
2020/08/13	2	18.50	20	18.22	18.10	-18	4,284	-0.42%
2020/08/12	6	18.58	7	18.32	18.70	-1	4,213	-0.02%
2020/08/11	2	18.00	0	0.00	18.00	2	4,143	0.05%
2020/08/10	0	0.00	15	17.95	17.95	-15	4,083	-0.37%
2020/08/07	3	18.17	0	0.00	17.90	3	4,085	0.07%
2020/08/06	0	0.00	2	18.30	17.90	-2	4,075	-0.05%
2020/08/05	0	0.00	30	17.95	18.00	-30	4,059	-0.74%
2020/08/04	3	18.25	5	17.98	18.00	-2	4,081	-0.05%
2020/07/31	12	17.09	0	0.00	17.00	12	4,029	0.30%
2020/07/28	1	17.00	0	0.00	16.55	1	4,115	0.02%
2020/07/24	0	0.00	12	17.45	17.45	-12	4,293	-0.28%
2020/07/22	0	0.00	10	18.10	18.05	-10	4,288	-0.23%
2020/07/21	26	17.76	0	0.00	17.80	26	4,319	0.60%
2020/07/17	20	17.75	0	0.00	17.30	20	4,292	0.47%
2020/07/15	0	0.00	3	17.97	17.65	-3	4,287	-0.07%
2020/07/14	4	18.05	1	17.70	17.70	3	4,294	0.07%
2020/07/10	15	17.90	24	18.01	17.60	-9	4,264	-0.21%
2020/07/08	2	18.95	2	18.93	18.70	0	4,216	0.00%
2020/07/07	26	18.20	5	18.30	18.05	21	4,145	0.51%
2020/07/06	8	19.14	8	18.90	18.80	0	4,142	0.00%
2020/07/03	139	19.13	32	19.14	19.20	107	4,183	2.56%	大買/鉅額交易
2020/07/02	5	18.43	3	18.45	18.60	2	4,055	0.05%
2020/07/01	9	18.77	5	19.27	18.65	4	3,990	0.10%
2020/06/30	20	18.41	57	18.59	18.60	-37	3,672	-1.01%
2020/06/29	2	16.78	21	16.80	16.95	-19	3,300	-0.58%
2020/06/23	20	16.05	0	0.00	16.05	20	3,208	0.62%
2020/06/18	20	16.30	20	16.50	16.50	0	3,215	0.00%
2020/06/17	20	16.25	0	0.00	16.30	20	3,198	0.63%
2020/06/16	0	0.00	1	16.15	16.20	-1	3,229	-0.03%
2020/06/15	20	16.00	0	0.00	15.85	20	3,309	0.60%
2020/06/12	0	0.00	10	15.88	16.25	-10	3,320	-0.30%
2020/06/11	50	16.60	1	17.50	16.70	49	3,389	1.45%
2020/06/10	11	17.45	102	17.40	17.45	-91	3,377	-2.69%	大賣/
2020/06/08	0	0.00	6	17.20	17.05	-6	3,396	-0.18%
2020/06/05	0	0.00	75	17.04	17.05	-75	3,375	-2.22%
2020/06/04	16	17.14	12	17.31	17.00	4	3,470	0.12%
2020/06/02	121	16.68	0	0.00	16.70	121	3,385	3.57%	大買/鉅額交易
2020/06/01	0	0.00	1	16.40	16.55	-1	3,382	-0.03%
2020/05/29	1	16.25	0	0.00	16.25	1	3,369	0.03%
2020/05/28	0	0.00	12	16.54	16.20	-12	3,425	-0.35%
2020/05/27	15	16.78	13	16.70	16.75	2	3,387	0.06%
2020/05/26	0	0.00	3	16.03	15.95	-3	3,206	-0.09%
2020/05/25	3	16.05	5	16.15	16.05	-2	3,187	-0.06%
2020/05/22	5	16.05	0	0.00	16.05	5	3,160	0.16%
2020/05/21	64	16.44	4	16.28	16.65	60	3,123	1.92%
2020/05/20	45	15.36	47	16.00	16.15	-2	2,953	-0.07%
2020/05/15	2	15.00	0	0.00	14.85	2	2,849	0.07%
2020/05/11	0	0.00	10	16.00	16.10	-10	2,905	-0.34%
2020/05/08	5	15.95	5	15.90	15.80	0	2,869	0.00%
2020/05/05	1	15.75	1	15.80	15.45	0	2,781	0.00%
2020/05/04	5	15.25	9	15.44	15.45	-4	2,765	-0.14%
2020/04/30	1	15.80	15	16.20	15.80	-14	2,776	-0.50%
2020/04/29	31	15.76	7	15.78	15.85	24	2,673	0.90%
2020/04/24	6	13.98	6	14.13	14.15	0	2,632	0.00%
2020/04/23	0	0.00	1	13.65	13.65	-1	2,656	-0.04%
2020/04/21	1	13.20	0	0.00	13.10	1	2,655	0.04%
2020/04/16	0.1	14.10	0	0.00	14.10	0.1	2,579	0.00%
2020/04/15	0	0.00	1	14.00	14.10	-1	2,565	-0.04%
2020/04/09	10	13.80	0	0.00	13.85	10	2,617	0.38%
2020/04/08	5	14.15	8	14.11	14.30	-3	2,552	-0.12%
2020/04/07	2	12.90	0	0.00	13.00	2	2,466	0.08%
2020/03/31	0	0.00	2	12.40	12.40	-2	2,451	-0.08%
2020/03/27	2	12.70	0	0.00	12.10	2	2,434	0.08%
2020/03/13	0	0.00	5	12.30	12.30	-5	2,162	-0.23%
2020/03/12	1	13.75	0	0.00	13.65	1	2,133	0.05%
2020/03/11	0	0.00	2	15.15	15.15	-2	2,112	-0.09%
2020/03/09	2	15.75	0	0.00	15.40	2	1,976	0.10%
2020/03/03	10	16.75	0	0.00	16.70	10	1,944	0.51%
2020/03/02	0	0.00	4	15.00	15.75	-4	1,904	-0.21%
2020/02/27	0	0.00	3	15.73	15.60	-3	2,040	-0.15%
2020/02/26	0	0.00	2	16.30	16.15	-2	2,030	-0.10%
2020/02/25	0	0.00	8	15.92	16.25	-8	2,029	-0.39%
2020/02/24	2	16.25	0	0.00	16.25	2	2,032	0.10%
2020/02/21	5	16.57	0	0.00	16.60	5	2,025	0.25%
2020/02/19	10	16.84	0	0.00	16.85	10	2,026	0.49%
2020/02/18	5	16.68	5	16.85	16.70	0	2,026	0.00%
2020/02/17	0	0.00	5	16.65	16.55	-5	2,052	-0.24%
2020/02/13	0	0.00	2	16.90	16.90	-2	1,994	-0.10%
2020/02/04	5	16.45	0	0.00	16.40	5	2,038	0.25%
2020/01/31	0	0.00	2	17.95	17.15	-2	1,975	-0.10%
2020/01/30	4	17.65	0	0.00	17.60	4	1,960	0.20%
2020/01/20	80	19.84	2	19.88	19.55	78	1,935	4.03%
2020/01/17	49	19.70	11	19.93	19.70	38	1,923	1.98%
2020/01/09	5	19.30	0	0.00	19.10	5	1,935	0.26%
2020/01/03	2	20.28	1	19.95	20.25	1	2,010	0.05%
2020/01/02	0	0.00	1	20.35	20.45	-1	1,951	-0.05%
2019/12/31	1	20.30	1	20.25	20.20	0	1,940	0.00%
2019/12/30	1	20.20	1	20.30	20.15	0	1,901	0.00%
2019/12/25	4	19.98	3	20.10	20.05	1	1,924	0.05%
2019/12/19	9	20.37	1	20.15	20.15	8	2,022	0.40%
2019/12/18	2	20.35	11	20.34	20.45	-9	2,031	-0.44%
2019/12/13	0	0.00	1	19.50	19.45	-1	2,074	-0.05%
2019/12/09	5	19.85	4	19.50	19.55	1	2,147	0.05%
2019/12/06	4	19.46	0	0.00	19.45	4	2,192	0.18%
2019/12/04	0	0.00	5	19.15	19.05	-5	2,646	-0.19%
2019/12/03	1	19.05	2	19.15	19.05	-1	2,790	-0.04%
2019/12/02	1	19.10	2	19.18	19.20	-1	2,805	-0.04%
2019/11/28	2	19.88	1	19.90	19.90	1	2,901	0.03%
2019/11/27	12	20.15	8	20.28	20.00	4	2,957	0.14%
2019/11/26	6	20.34	10	20.43	20.10	-4	2,957	-0.14%
2019/11/21	0	0.00	1	19.20	19.20	-1	2,954	-0.03%
2019/11/19	2	19.63	0	0.00	19.45	2	3,052	0.07%
2019/11/18	3	19.43	2	19.70	19.70	1	3,147	0.03%
2019/11/14	2	19.40	3	19.30	19.10	-1	3,300	-0.03%
2019/11/12	0	0.00	3	19.90	20.00	-3	3,463	-0.09%
2019/11/11	2	20.30	1	20.05	19.95	1	3,625	0.03%
2019/11/08	1	20.90	3	20.85	20.90	-2	3,779	-0.05%
2019/11/07	1	20.50	0	0.00	20.50	1	4,115	0.02%
2019/11/06	1	20.90	11	21.09	20.90	-10	4,211	-0.24%
2019/11/04	0	0.00	4	20.20	20.25	-4	4,369	-0.09%
2019/11/01	2	20.20	0	0.00	20.15	2	4,472	0.04%
2019/10/31	3	20.50	0	0.00	20.45	3	4,606	0.07%
2019/10/30	0	0.00	1	20.95	20.90	-1	4,701	-0.02%
2019/10/28	0	0.00	2	21.30	21.20	-2	5,075	-0.04%
2019/10/24	4	21.30	0	0.00	21.25	4	5,531	0.07%
2019/10/23	5	21.11	12	21.42	21.30	-7	6,012	-0.12%
2019/10/22	0	0.00	1	20.65	20.60	-1	6,347	-0.02%
2019/10/21	3	20.70	30	20.62	20.60	-27	6,843	-0.39%
2019/10/17	0	0.00	3	20.90	21.00	-3	7,028	-0.04%
2019/10/16	6	21.17	1	21.20	20.80	5	7,262	0.07%
2019/10/15	15	20.71	0	0.00	20.80	15	7,441	0.20%
2019/10/14	0	0.00	1	20.00	19.85	-1	7,649	-0.01%
2019/10/08	1	20.60	16	20.28	20.00	-15	8,301	-0.18%
2019/10/04	0	0.00	1	20.60	20.55	-1	8,381	-0.01%
2019/09/27	0	0.00	1	21.35	21.00	-1	8,526	-0.01%
2019/09/26	2	21.78	0	0.00	21.55	2	8,620	0.02%
2019/09/25	0	0.00	1	21.35	21.35	-1	8,721	-0.01%
2019/09/23	0	0.00	53	21.53	21.60	-53	8,992	-0.59%
2019/09/20	2	21.50	0	0.00	21.45	2	9,075	0.02%
2019/09/19	0	0.00	5	20.50	20.60	-5	9,015	-0.06%
2019/09/16	1	21.75	5	21.50	21.40	-4	9,156	-0.04%
2019/09/12	5	21.85	0	0.00	21.70	5	9,259	0.05%
2019/09/10	1	21.45	0	0.00	21.45	1	9,316	0.01%
2019/09/09	0	0.00	22	21.56	21.40	-22	9,323	-0.24%
2019/09/06	3	22.97	2	22.20	21.90	1	9,289	0.01%
2019/09/05	3	24.10	9	24.10	23.90	-6	9,024	-0.07%
2019/09/04	0	0.00	3	23.53	23.50	-3	8,979	-0.03%
2019/09/03	5	23.85	2	23.70	23.40	3	9,117	0.03%
2019/09/02	1	23.30	2	23.30	23.35	-1	9,293	-0.01%
2019/08/30	0	0.00	5	23.39	22.90	-5	9,349	-0.05%
2019/08/29	3	22.88	7	22.86	23.10	-4	9,461	-0.04%
2019/08/28	1	23.20	2	23.00	22.65	-1	9,760	-0.01%
2019/08/27	2	22.80	15	22.85	22.80	-13	9,820	-0.13%
2019/08/26	10	22.63	0	0.00	22.35	10	10,039	0.10%
2019/08/22	17	23.65	0	0.00	23.45	17	10,082	0.17%
2019/08/21	0	0.00	5	23.15	23.30	-5	10,069	-0.05%
2019/08/20	0	0.00	5	23.64	23.30	-5	10,023	-0.05%
2019/08/19	5	23.65	2	23.68	23.60	3	10,087	0.03%
2019/08/16	42	24.09	11	23.81	23.90	31	10,136	0.31%
2019/08/15	2	23.58	1	23.75	23.55	1	10,122	0.01%
2019/08/14	5	24.60	10	24.70	24.10	-5	10,156	-0.05%
2019/08/13	4	24.63	6	24.58	24.55	-2	10,196	-0.02%
2019/08/12	9	25.16	12	25.32	25.20	-3	10,248	-0.03%
2019/08/08	0	0.00	5	24.20	24.20	-5	10,145	-0.05%
2019/08/07	2	23.73	0	0.00	23.40	2	10,179	0.02%
2019/08/06	2	23.30	1	23.60	23.80	1	10,275	0.01%
2019/08/05	0	0.00	2	24.38	23.40	-2	10,442	-0.02%
2019/08/02	3	24.10	2	24.23	24.20	1	10,482	0.01%
2019/08/01	16	25.03	1	24.85	24.75	15	10,520	0.14%
2019/07/31	16	24.95	12	24.62	25.15	4	10,606	0.04%
2019/07/30	40	24.65	14	24.79	24.50	26	10,724	0.24%
2019/07/29	19	25.49	19	25.69	25.45	0	10,701	0.00%
2019/07/26	3	25.02	1	24.95	25.00	2	10,917	0.02%
2019/07/25	83	25.91	67	25.55	24.85	16	10,930	0.15%
2019/07/24	27	25.03	49	25.09	25.20	-22	10,584	-0.21%
2019/07/23	23	24.58	39	24.44	25.30	-16	10,457	-0.15%
2019/07/22	29	23.61	184	23.56	23.55	-155	10,439	-1.48%	大賣/鉅額交易
2019/07/19	190	23.30	0	0.00	23.20	190	10,781	1.76%	大買/鉅額交易
2019/07/18	22	24.08	38	23.32	23.20	-16	10,979	-0.15%
2019/07/17	0	0.00	48	23.76	24.60	-48	11,513	-0.42%
2019/07/16	7	23.47	2	23.48	23.95	5	11,728	0.04%
2019/07/15	31	23.88	24	23.81	23.80	7	11,692	0.06%
2019/07/12	6	22.66	1	22.60	23.00	5	11,601	0.04%
2019/07/11	1	22.25	2	22.20	22.20	-1	11,660	-0.01%
2019/07/10	3	22.17	6	22.27	22.00	-3	12,245	-0.02%
2019/07/09	4	21.88	5	21.72	21.95	-1	12,431	-0.01%
2019/07/08	0	0.00	3	22.12	21.80	-3	12,696	-0.02%
2019/07/05	3	22.07	0	0.00	22.05	3	13,022	0.02%
2019/07/03	3	22.57	10	22.46	22.20	-7	12,998	-0.05%
2019/07/02	2	22.98	5	23.15	23.00	-3	13,012	-0.02%
2019/07/01	20	23.23	12	23.26	23.20	8	12,990	0.06%
2019/06/28	2	22.08	5	22.17	22.05	-3	13,016	-0.02%
2019/06/27	7	22.29	5	22.29	22.10	2	13,091	0.02%
2019/06/26	0	0.00	3	21.80	21.95	-3	13,095	-0.02%
2019/06/25	6	22.20	6	22.18	21.70	0	13,071	0.00%
2019/06/24	6	21.93	4	21.95	21.95	2	13,025	0.02%
2019/06/21	31	22.38	1	22.50	21.90	30	12,986	0.23%
2019/06/20	13	22.88	0	0.00	22.65	13	12,853	0.10%
2019/06/19	10	22.30	6	22.42	22.45	4	12,779	0.03%
2019/06/18	1	21.90	1	21.95	21.90	0	12,754	0.00%
2019/06/17	11	22.16	1	21.90	21.80	10	12,716	0.08%
2019/06/14	1	22.00	4	22.40	22.00	-3	12,645	-0.02%
2019/06/11	7	23.69	2	23.90	23.50	5	12,353	0.04%
2019/06/10	3	23.42	6	23.53	23.80	-3	12,185	-0.02%
2019/06/06	5	22.51	0	0.00	22.75	5	11,932	0.04%
2019/06/05	1	22.85	6	22.98	22.30	-5	11,846	-0.04%
2019/06/04	5	23.08	9	23.03	22.75	-4	11,667	-0.03%
2019/06/03	4	22.23	2	22.30	22.40	2	11,335	0.02%
2019/05/31	20	21.94	15	22.07	22.00	5	11,230	0.04%
2019/05/30	4	21.78	14	21.63	21.30	-10	10,963	-0.09%
2019/05/29	6	21.47	0	0.00	21.45	6	10,887	0.06%
2019/05/28	0	0.00	1	21.05	21.40	-1	10,807	-0.01%
2019/05/27	10	20.88	0	0.00	21.00	10	10,773	0.09%
2019/05/24	1	21.30	19	21.68	20.90	-18	10,761	-0.17%
2019/05/23	5	20.95	0	0.00	20.70	5	10,643	0.05%
2019/05/22	0	0.00	6	22.47	21.70	-6	10,501	-0.06%
2019/05/21	2	22.25	1	21.70	22.40	1	10,428	0.01%
2019/05/20	1	21.25	43	21.39	22.05	-42	10,295	-0.41%
2019/05/17	21	21.96	21	23.07	21.90	0	10,078	0.00%
2019/05/16	2	23.85	2	23.20	23.05	0	9,818	0.00%
2019/05/14	22	21.62	4	22.01	22.45	18	9,414	0.19%
2019/05/13	6	21.20	3	20.95	21.25	3	9,224	0.03%
2019/05/10	1	23.40	2	22.98	22.55	-1	8,939	-0.01%
2019/05/09	2	23.00	0	0.00	23.00	2	8,785	0.02%
2019/05/07	8	24.46	3	24.22	23.60	5	8,399	0.06%
2019/05/06	44	23.59	19	23.48	24.05	25	8,129	0.31%
2019/05/03	17	23.93	4	23.94	23.95	13	7,886	0.16%
2019/05/02	2	22.58	24	22.60	22.50	-22	7,352	-0.30%
2019/04/30	2	22.95	2	23.00	23.05	0	7,161	0.00%
2019/04/29	5	22.00	0	0.00	22.60	5	7,013	0.07%
2019/04/26	83	23.66	43	24.47	23.30	40	6,700	0.60%
2019/04/25	31	25.37	25	25.20	25.85	6	6,242	0.10%
2019/04/24	1	25.40	0	0.00	25.30	1	5,811	0.02%
2019/04/23	54	25.23	4.1	25.36	25.90	49.9	5,533	0.90%
2019/04/22	11	24.74	7	24.75	24.75	4	4,816	0.08%
2019/04/19	0	0.00	4	23.01	22.50	-4	4,435	-0.09%
2019/04/18	17	22.19	16	22.63	22.65	1	4,305	0.02%
2019/04/17	10	21.65	10	21.85	22.00	0	3,889	0.00%
2019/04/16	37	22.10	38	21.58	21.60	-1	3,652	-0.03%
2019/04/15	5	21.76	31	22.10	22.10	-26	3,007	-0.86%
2019/04/12	17	19.59	58	19.93	20.10	-41	2,737	-1.50%
2019/04/11	12	18.60	89	19.09	18.85	-77	2,404	-3.20%
2019/04/10	1	17.40	1	17.25	17.40	0	2,024	0.00%
2019/04/09	0	0.00	1	17.10	17.00	-1	1,978	-0.05%
2019/04/08	6	17.49	0	0.00	17.40	6	1,925	0.31%
2019/04/03	10	17.55	69	17.38	17.55	-59	1,775	-3.32%
2019/04/02	55	16.93	17	16.65	17.35	38	1,646	2.31%
2019/04/01	11	16.00	0	0.00	16.05	11	1,341	0.82%
2019/03/29	0	0.00	3	15.20	15.40	-3	1,216	-0.25%
2019/03/28	4	14.31	0	0.00	14.30	4	1,090	0.37%
2019/03/27	0	0.00	3	14.75	14.55	-3	1,081	-0.28%
2019/03/22	0	0.00	2	14.75	14.70	-2	1,028	-0.19%
2019/03/21	0	0.00	3	14.47	14.50	-3	973	-0.31%
2019/02/26	5	14.10	0	0.00	14.15	5	878	0.57%
2019/02/25	6	14.78	6	14.78	14.55	0	863	0.00%
2019/02/20	0	0.00	2	13.95	13.90	-2	774	-0.26%
2019/02/19	2	13.90	0	0.00	13.85	2	754	0.27%
2019/02/18	3	13.70	0	0.00	13.75	3	759	0.39%
2019/01/17	2	14.30	2	14.20	14.00	0	682	0.00%
2019/01/16	0	0.00	10	14.45	14.70	-10	645	-1.55%
2019/01/14	0	0.00	2	14.65	14.50	-2	596	-0.34%
2019/01/11	12	14.18	1	14.25	14.20	11	523	2.10%
2019/01/10	1	14.05	0	0.00	14.05	1	464	0.22%
2018/12/28	3	12.60	0	0.00	12.55	3	361	0.83%
2018/12/19	0	0.00	3	12.60	12.50	-3	364	-0.82%
2018/12/17	0	0.00	2	12.65	12.75	-2	361	-0.55%
2018/12/11	2	12.75	2	12.65	12.50	0	350	0.00%
2018/11/15	1	11.80	1	12.10	12.10	0	343	0.00%
2018/11/09	0	0.00	8	11.45	11.55	-8	347	-2.30%
2018/11/08	0	0.00	2	11.65	11.60	-2	344	-0.58%
2018/09/25	1	11.10	2	11.05	11.10	-1	425	-0.24%
2018/09/14	10	11.20	0	0.00	11.30	10	447	2.23%
2018/08/30	0.1	12.05	0	0.00	12.05	0.1	487	0.02%
2018/08/13	0	0.00	5	12.60	12.20	-5	506	-0.99%
2018/07/20	0	0.00	0.3	13.20	13.30	-0.3	438	-0.08%
2018/07/10	0	0.00	0.2	13.80	13.85	-0.2	416	-0.06%
2018/07/05	0	0.00	0.4	13.50	13.45	-0.4	421	-0.10%
2018/07/02	0	0.00	10	13.85	13.85	-10	418	-2.39%
2018/06/22	0	0.00	1	14.05	14.10	-1	423	-0.24%
2018/06/21	1	14.25	0	0.00	14.20	1	422	0.24%
2018/06/04	2	14.50	2	14.63	14.50	0	510	0.00%
2018/05/29	0	0.00	1	13.85	13.80	-1	466	-0.21%
2018/05/28	1	13.60	0	13.70	13.80	1	482	0.20%
2018/05/14	0	0.00	1	13.25	13.25	-1	517	-0.19%
2018/04/24	1	13.55	1	13.50	13.50	0	685	0.00%
2018/03/12	0	0.00	10	15.30	15.55	-10	995	-1.00%
2018/03/02	0	0.00	10	15.00	14.95	-10	1,008	-0.99%
2018/03/01	10	15.30	0	0.00	15.15	10	1,011	0.99%
2018/01/31	2	15.70	0	0.00	15.45	2	958	0.21%
2018/01/08	0	0.00	2	16.05	16.00	-2	829	-0.24%
2018/01/05	2	16.25	7	15.91	16.10	-5	782	-0.64%
2018/01/04	7	16.19	8	16.10	16.25	-1	759	-0.13%