合勤控 (3704)-國泰-高雄券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/11/20	0	0.00	9	39.66	39.55	-9	2,323	-0.39%
2024/11/19	5	38.22	2	36.70	40.25	3	2,300	0.13%
2024/11/18	6	40.18	3	40.73	39.15	3	2,196	0.14%
2024/11/15	15.1	42.50	15	42.71	42.95	0.1	2,116	0.00%
2024/11/13	1	40.85	0	0.00	40.55	1	2,007	0.05%
2024/11/12	3	40.95	0	0.00	40.80	3	1,991	0.15%
2024/11/11	6	42.07	13	42.27	41.95	-7	1,963	-0.36%
2024/11/08	12.1	41.03	6	40.35	40.35	6.1	1,916	0.32%
2024/11/07	2	42.13	7	42.60	42.15	-5	1,870	-0.27%
2024/11/06	4	41.23	5	42.39	42.30	-1	1,845	-0.05%
2024/11/05	4	42.41	8	42.23	42.15	-4	1,831	-0.22%
2024/11/04	10	42.18	12	42.15	41.55	-2	1,829	-0.11%
2024/11/01	15	41.89	8	42.58	42.70	7	1,822	0.38%
2024/10/30	51.1	42.60	72	42.99	41.90	-21	1,753	-1.19%
2024/10/29	1	39.85	12	41.04	41.75	-11	1,506	-0.73%
2024/10/28	25	41.24	20	40.82	40.00	5	1,428	0.35%
2024/10/25	0	0.00	3	40.20	40.80	-3	1,313	-0.23%
2024/10/24	0	38.84	2	38.70	38.60	-2	1,229	-0.16%
2024/10/23	2	39.60	12	37.88	39.60	-10	1,161	-0.86%
2024/10/22	1	35.45	0	0.00	36.15	1	1,088	0.09%
2024/10/17	0	36.55	0	0.00	36.30	0	1,135	0.00%
2024/10/16	0	36.45	0	0.00	36.95	0	1,184	0.00%
2024/10/15	0	35.60	0	0.00	35.80	0	1,160	0.00%
2024/10/14	2	35.85	2	35.40	35.70	0	1,160	0.00%
2024/10/11	9	35.54	7	35.96	35.90	2	1,156	0.17%
2024/10/09	9	37.42	3	37.55	37.00	6	1,140	0.53%
2024/10/08	8	37.21	1	37.05	36.95	7	1,140	0.61%
2024/09/30	0	37.21	0	0.00	37.25	0	1,157	0.00%
2024/09/27	0	0.00	1	38.30	37.50	-1	1,192	-0.08%
2024/09/26	2	38.35	0	0.00	37.65	2	1,215	0.16%
2024/09/25	0	0.00	2	38.60	38.20	-2	1,213	-0.16%
2024/09/23	3	38.50	0	0.00	38.55	3	1,214	0.25%
2024/09/19	1	37.60	2	37.95	38.05	-1	1,211	-0.08%
2024/09/16	2	37.05	2	37.75	37.65	0	1,219	0.00%
2024/09/12	1	35.45	0	0.00	35.45	1	1,212	0.08%
2024/09/10	1	37.80	1	36.80	36.80	0	1,198	0.00%
2024/09/09	1	36.50	0	0.00	37.30	1	1,195	0.08%
2024/09/06	1	37.05	0	0.00	36.80	1	1,200	0.08%
2024/09/05	3	37.77	1	37.30	37.20	2	1,205	0.17%
2024/09/04	2	37.48	0.1	38.00	37.75	1.9	1,214	0.16%
2024/09/03	6	39.79	3	39.25	39.25	3	1,186	0.25%
2024/09/02	0	0.00	0.1	38.50	39.25	-0.1	1,128	-0.01%
2024/08/30	0	0.00	6.2	37.89	37.90	-6.2	1,110	-0.56%
2024/08/29	2	36.65	0	0.00	37.20	2	1,108	0.18%
2024/08/27	1	36.40	0	0.00	36.35	1	1,135	0.09%
2024/08/23	0	0.00	1.3	35.47	36.00	-1.3	1,177	-0.11%
2024/08/20	0	35.85	0	0.00	35.75	0	1,239	0.00%
2024/08/16	1	34.60	0	0.00	34.45	1	1,340	0.07%
2024/08/15	0.1	34.10	1	34.20	33.95	-0.9	1,417	-0.07%
2024/08/14	1	34.05	0	0.00	34.20	1	1,487	0.07%
2024/08/13	0.1	33.70	0	0.00	34.20	0.1	1,530	0.01%
2024/08/12	0	0.00	1	33.70	33.70	-1	1,549	-0.06%
2024/08/09	1	34.20	0	0.00	33.55	1	1,559	0.06%
2024/08/08	0	0.00	2	34.25	33.50	-2	1,576	-0.13%
2024/08/07	0	0.00	2	34.70	34.65	-2	1,575	-0.13%
2024/08/06	6	31.41	0	0.00	31.55	6	1,583	0.38%
2024/08/05	9.8	33.23	0	0.00	33.15	9.8	1,562	0.62%
2024/08/01	0.1	37.00	0	0.00	37.10	0.1	1,608	0.00%
2024/07/30	0.1	35.50	0	0.00	36.50	0.1	1,647	0.01%
2024/07/29	1	36.30	1	37.35	36.00	0	1,652	0.00%
2024/07/26	0	0.00	0.1	36.86	36.95	-0.1	1,659	-0.01%
2024/07/23	2	37.23	0	0.00	37.10	2	1,679	0.12%
2024/07/22	4	37.60	1.1	36.93	37.15	2.9	1,687	0.17%
2024/07/18	13.1	40.27	0	0.00	40.05	13.1	1,658	0.79%
2024/07/17	0	0.00	1.2	40.96	40.35	-1.2	1,636	-0.07%
2024/07/16	0	0.00	0.2	40.32	39.90	-0.2	1,619	-0.01%
2024/07/15	0	39.70	1.1	39.55	39.45	-1.1	1,648	-0.07%
2024/07/12	0	39.95	1	40.10	39.85	-1	1,679	-0.06%
2024/07/11	0	0.00	0.1	40.20	40.00	-0.1	1,714	-0.01%
2024/07/10	0	39.97	0	0.00	40.00	0	1,746	0.00%
2024/07/09	9	40.07	5	40.03	39.50	4	1,775	0.23%
2024/07/05	3	39.95	0.1	40.05	40.15	2.9	1,824	0.16%
2024/07/04	1	41.25	2	41.20	41.20	-1	1,863	-0.05%
2024/07/03	1	41.65	9	41.37	41.35	-8	1,871	-0.43%
2024/07/02	2	40.73	11	41.33	40.60	-9	1,897	-0.47%
2024/06/28	0	0.00	10	40.03	39.90	-10	1,939	-0.52%
2024/06/26	0	39.95	0	0.00	39.90	0	2,203	0.00%
2024/06/25	6	39.40	0	0.00	39.95	6	2,432	0.25%
2024/06/20	0	0.00	1.1	40.59	40.45	-1.1	2,855	-0.04%
2024/06/19	1	40.15	0	0.00	40.15	1	3,134	0.03%
2024/06/18	1	40.15	0	0.00	40.20	1	3,474	0.03%
2024/06/17	2	40.48	0.1	40.10	40.45	1.9	3,631	0.05%
2024/06/14	0.2	40.20	0.5	40.05	39.95	-0.3	3,696	-0.01%
2024/06/13	1	39.70	0.1	39.95	39.80	0.9	3,752	0.02%
2024/06/12	0	39.40	0.1	39.90	39.60	-0.1	3,814	0.00%
2024/06/11	9.3	40.03	0	0.00	39.70	9.3	3,910	0.24%
2024/06/06	2	40.05	2	40.40	40.20	0	4,033	0.00%
2024/06/05	4	40.81	0	0.00	40.60	4	4,028	0.10%
2024/06/03	1	41.40	1	41.35	41.40	0	4,049	0.00%
2024/05/31	3	41.50	0	0.00	41.40	3	4,064	0.07%
2024/05/30	0	42.20	5	42.05	41.95	-5	4,079	-0.12%
2024/05/29	4	42.30	0	42.70	42.15	4	4,103	0.10%
2024/05/28	5	41.75	1	41.90	41.95	4	4,077	0.10%
2024/05/27	2	41.60	2	41.80	41.75	0	4,087	0.00%
2024/05/24	3.4	41.46	1	41.45	41.45	2.4	4,100	0.06%
2024/05/23	2	41.95	2	41.80	41.90	0	4,078	0.00%
2024/05/22	4	42.36	8	42.51	42.75	-4	4,049	-0.10%
2024/05/21	2	41.70	5.9	41.85	42.10	-3.9	4,007	-0.10%
2024/05/20	4	40.99	5.1	41.05	41.20	-1.1	3,973	-0.03%
2024/05/17	9	40.41	4	40.78	40.30	5	3,940	0.13%
2024/05/16	2	40.42	0	0.00	40.35	2	3,964	0.05%
2024/05/15	0	40.50	0	0.00	40.35	0	4,076	0.00%
2024/05/14	4	40.23	4	39.86	40.15	0	4,095	0.00%
2024/05/13	1	39.10	0	0.00	39.25	1	4,094	0.02%
2024/05/10	0.2	38.95	0	0.00	39.25	0.2	4,118	0.00%
2024/05/09	5.1	39.20	4	39.70	39.10	1.1	4,131	0.03%
2024/05/08	0.1	39.80	4	39.80	39.85	-3.9	4,135	-0.09%
2024/05/07	10.8	39.79	0	0.00	39.70	10.8	4,123	0.26%
2024/05/06	3.1	40.61	0	0.00	40.60	3.1	4,068	0.08%
2024/05/03	6	40.90	1	41.80	40.65	5	4,066	0.12%
2024/05/02	0.3	41.70	0	0.00	41.35	0.3	4,047	0.01%
2024/04/29	0	41.30	0	0.00	41.45	0	4,059	0.00%
2024/04/26	3.2	41.03	0	0.00	40.95	3.2	4,057	0.08%
2024/04/25	2	41.25	0	0.00	40.85	2	4,048	0.05%
2024/04/24	2	41.98	1	42.15	42.15	1	4,034	0.02%
2024/04/23	0	0.00	1	41.80	41.70	-1	4,040	-0.02%
2024/04/22	3.2	41.23	0	0.00	41.05	3.2	4,046	0.08%
2024/04/19	1.2	41.83	4	41.94	41.60	-2.8	4,028	-0.07%
2024/04/18	3.9	42.46	14	42.59	42.30	-10.1	4,017	-0.25%
2024/04/17	18.2	43.14	2	43.50	43.25	16.2	3,999	0.40%
2024/04/16	9.2	43.93	20	43.51	43.30	-10.8	3,978	-0.27%
2024/04/15	4	45.15	0	0.00	45.00	4	3,975	0.10%
2024/04/12	5	45.65	16	46.02	46.05	-11	3,967	-0.28%
2024/04/11	6.4	46.13	2	45.88	45.80	4.4	3,955	0.11%
2024/04/10	3.1	47.16	0.3	47.05	46.60	2.7	3,956	0.07%
2024/04/09	0	0.00	4	47.21	47.15	-4	3,942	-0.10%
2024/04/08	10	47.92	4.4	47.81	47.60	5.6	3,932	0.14%
2024/04/03	5	47.33	5	46.66	47.60	0	3,890	0.00%
2024/04/02	4	46.71	5	46.99	46.70	-1	3,867	-0.03%
2024/04/01	14.3	47.20	30	47.26	47.00	-15.7	3,867	-0.41%
2024/03/29	12.1	47.31	6	47.07	46.65	6.1	3,756	0.16%
2024/03/28	34.1	49.06	15	48.27	48.00	19.1	3,645	0.52%
2024/03/27	22	49.12	10	48.83	49.35	12	3,444	0.35%
2024/03/26	8.6	46.37	1	46.20	46.05	7.6	3,353	0.23%
2024/03/25	11.3	48.06	0.1	48.30	47.60	11.2	3,316	0.34%
2024/03/22	12.3	50.70	25	50.50	49.70	-12.7	3,287	-0.39%
2024/03/21	18.3	50.44	63.3	50.75	50.10	-45	3,078	-1.46%
2024/03/20	3	48.52	24.4	49.03	48.05	-21.4	2,792	-0.77%
2024/03/19	12	47.00	0	0.00	47.45	12	2,750	0.44%
2024/03/18	15.1	46.65	14	46.76	47.65	1.1	2,876	0.04%
2024/03/15	2	47.10	0	0.00	47.30	2	2,880	0.07%
2024/03/14	8	48.13	11	48.18	47.70	-3	2,908	-0.10%
2024/03/13	21	47.88	14	47.66	48.00	7	2,830	0.25%
2024/03/12	0	0.00	7.1	46.26	46.70	-7.1	2,769	-0.26%
2024/03/11	0	0.00	4	45.08	44.90	-4	2,767	-0.14%
2024/03/08	4.1	44.48	1	44.40	44.45	3.1	2,836	0.11%
2024/03/07	2	45.18	5	45.05	44.80	-3	2,953	-0.10%
2024/03/06	15	45.70	0	0.00	45.45	15	3,252	0.46%
2024/03/05	4	46.00	3	46.65	46.30	1	3,515	0.03%
2024/03/04	2	46.00	3	46.48	46.40	-1	3,660	-0.03%
2024/03/01	2	45.47	3	45.60	45.60	-1	3,674	-0.03%
2024/02/29	1.1	45.04	5	44.86	45.00	-3.9	3,766	-0.10%
2024/02/27	9.1	45.33	11	45.43	45.10	-1.9	3,904	-0.05%
2024/02/26	2.1	46.28	4	46.70	46.25	-2	3,920	-0.05%
2024/02/23	8	46.18	3	46.62	46.05	5	3,947	0.13%
2024/02/22	1	46.55	1	46.65	46.55	0	3,967	0.00%
2024/02/21	14.1	46.90	12	46.65	46.50	2.1	4,000	0.05%
2024/02/20	3.1	46.22	0	0.00	46.10	3.1	3,986	0.08%
2024/02/19	20	46.72	18.3	46.56	47.00	1.8	3,987	0.04%
2024/02/16	22	43.90	12	44.00	44.70	10	3,988	0.25%
2024/02/15	4	46.01	0.1	46.32	46.30	3.9	3,936	0.10%
2024/02/05	4	46.34	1	46.45	46.05	3	3,947	0.08%
2024/02/02	3.3	46.95	3.2	46.88	46.65	0.1	4,004	0.00%
2024/02/01	11	46.93	0	0.00	47.10	11	4,120	0.27%
2024/01/31	3	47.80	0	0.00	47.75	3	4,120	0.07%
2024/01/30	0	0.00	9	48.35	48.50	-9	4,274	-0.21%
2024/01/26	11	48.09	11.1	48.27	48.00	-0.1	4,515	0.00%
2024/01/25	10	49.05	0	0.00	48.65	10	4,780	0.21%
2024/01/24	5	49.31	0	0.00	49.25	5	5,089	0.10%
2024/01/23	0	0.00	1	50.00	49.95	-1	5,438	-0.02%
2024/01/22	1.1	49.69	2	49.73	49.40	-0.9	5,630	-0.02%
2024/01/19	2	48.70	3	48.75	48.75	-1	5,996	-0.02%
2024/01/18	0	0.00	0.4	48.95	48.10	-0.4	6,275	-0.01%
2024/01/17	2.1	48.62	1	48.60	48.75	1.1	6,878	0.02%
2024/01/16	1	48.80	0	0.00	49.10	1	7,088	0.01%
2024/01/15	7	48.74	2	49.05	49.00	5	7,196	0.07%
2024/01/12	1	48.00	0	0.00	48.00	1	7,356	0.01%
2024/01/10	12	47.89	13	47.92	47.80	-1	7,894	-0.01%
2024/01/09	9.1	48.30	15	48.45	48.25	-5.9	8,045	-0.07%
2024/01/08	3	48.92	4	48.84	49.00	-1	8,052	-0.01%
2024/01/05	1	49.10	0	0.00	49.30	1	8,073	0.01%
2024/01/04	14	49.24	10	49.44	49.15	4	8,104	0.05%
2024/01/03	4	49.80	6.1	49.65	49.80	-2	8,103	-0.02%
2024/01/02	2	50.65	0.5	50.44	50.40	1.5	8,119	0.02%
2023/12/29	8.3	50.78	2	50.90	50.80	6.3	8,197	0.08%
2023/12/28	0	0.00	3.1	50.70	50.50	-3.1	8,219	-0.04%
2023/12/27	3	50.77	1	50.80	50.70	2	8,249	0.02%
2023/12/26	0	0.00	2.1	50.50	50.80	-2.1	8,283	-0.03%
2023/12/25	3	50.73	0	0.00	50.30	3	8,371	0.04%
2023/12/22	12	50.60	9.4	50.41	50.50	2.6	8,438	0.03%
2023/12/21	16.1	50.66	4.3	51.58	50.50	11.8	8,439	0.14%
2023/12/20	9.3	52.37	8.1	52.54	52.00	1.2	8,398	0.01%
2023/12/19	26.4	50.83	6	50.93	50.90	20.4	8,363	0.24%
2023/12/18	7	53.50	7	54.57	52.70	0	8,309	0.00%
2023/12/15	6.1	53.55	5	53.62	53.10	1.1	8,299	0.01%
2023/12/14	18.4	54.11	2.3	54.30	54.50	16.1	8,327	0.19%
2023/12/13	18	54.37	35	54.69	54.50	-17	8,395	-0.20%
2023/12/12	8.4	52.98	5	52.70	52.70	3.4	8,449	0.04%
2023/12/11	10	53.76	14.7	53.48	53.50	-4.7	8,671	-0.05%
2023/12/08	6	52.03	0	0.00	51.80	6	8,948	0.07%
2023/12/07	13	52.51	18	52.79	51.90	-5	9,357	-0.05%
2023/12/06	4	53.73	5	53.00	52.80	-1	9,495	-0.01%
2023/12/05	7	53.54	8.3	53.12	53.50	-1.3	9,723	-0.01%
2023/12/04	17	54.46	6	54.33	54.00	11	10,200	0.11%
2023/12/01	49.1	54.47	48.1	54.42	53.90	1	10,257	0.01%
2023/11/30	33.1	55.10	46.4	54.85	56.00	-13.3	10,021	-0.13%
2023/11/29	20.4	53.45	37.1	53.71	54.10	-16.7	9,771	-0.17%
2023/11/28	1	52.50	22	52.26	52.50	-21	9,621	-0.22%
2023/11/27	46.2	52.05	15.2	51.91	51.60	31	9,608	0.32%
2023/11/24	67.1	51.70	30.1	51.86	52.40	37	9,529	0.39%
2023/11/22	2	50.90	1	50.80	50.90	1	9,409	0.01%
2023/11/21	1.4	50.76	4	50.98	50.50	-2.7	9,434	-0.03%
2023/11/20	3	50.53	9	50.51	50.90	-6	9,467	-0.06%
2023/11/17	7	49.70	10	49.98	49.95	-3	9,524	-0.03%
2023/11/16	13.2	49.85	11.5	49.56	49.55	1.7	9,555	0.02%
2023/11/15	17	50.24	13.8	50.26	49.75	3.2	9,636	0.03%
2023/11/14	14.2	50.13	8	50.05	50.40	6.2	9,847	0.06%
2023/11/13	10	49.43	10	49.19	49.05	0	9,868	0.00%
2023/11/10	8.4	49.19	4.2	49.32	49.00	4.2	9,861	0.04%
2023/11/09	12.8	50.59	9	50.24	49.65	3.8	9,814	0.04%
2023/11/08	4	51.98	7	52.04	51.90	-3	9,719	-0.03%
2023/11/07	29	52.41	47	52.18	51.80	-18	9,737	-0.18%
2023/11/06	42	54.29	41.3	54.03	53.50	0.7	9,628	0.01%
2023/11/03	26	54.50	23.1	54.35	54.20	2.9	9,586	0.03%
2023/11/02	50.1	54.73	41	54.75	54.50	9.1	9,547	0.09%
2023/11/01	56.1	54.10	55.9	53.79	53.60	0.2	9,320	0.00%
2023/10/31	77.1	55.34	78	55.10	54.60	-0.9	9,116	-0.01%
2023/10/30	42	54.33	47	54.68	54.50	-5	8,906	-0.06%
2023/10/27	39	54.21	208	54.31	54.20	-169	8,926	-1.89%	大賣/鉅額交易
2023/10/26	206	52.90	41	53.39	53.20	165	8,793	1.88%	大買/鉅額交易
2023/10/25	36.1	54.23	184	53.87	53.80	-148	8,600	-1.72%	大賣/鉅額交易
2023/10/24	14.5	51.30	97	52.30	52.30	-82.5	8,070	-1.02%
2023/10/23	154	50.41	5	50.26	49.70	149	7,970	1.87%	大買/鉅額交易
2023/10/20	96	50.98	11	51.17	51.10	85	7,969	1.07%
2023/10/19	30	50.39	43.2	50.66	51.70	-13.2	7,973	-0.17%
2023/10/18	36.1	48.90	33	48.82	49.15	3.1	7,759	0.04%
2023/10/17	8	48.51	21	48.60	47.80	-13	7,642	-0.17%
2023/10/16	2	45.88	1.1	46.37	46.35	1	7,756	0.01%
2023/10/13	11.5	47.23	4	47.51	46.90	7.5	8,279	0.09%
2023/10/12	7	48.28	3	47.77	47.70	4	8,758	0.05%
2023/10/11	1	48.35	2.1	48.94	48.00	-1.1	9,279	-0.01%
2023/10/06	3	49.27	5.1	49.99	49.10	-2.1	9,802	-0.02%
2023/10/05	55.1	49.79	69	49.93	50.10	-13.9	10,094	-0.14%
2023/10/04	3	48.48	5	48.42	48.30	-2	10,295	-0.02%
2023/10/03	28	49.28	5.2	50.28	49.00	22.8	10,417	0.22%
2023/10/02	5.7	50.50	4	50.31	50.50	1.6	10,622	0.02%
2023/09/28	6	50.08	14.1	49.86	50.00	-8.1	10,858	-0.07%
2023/09/27	5	48.96	3	48.97	48.40	2	11,149	0.02%
2023/09/26	2	50.15	4	50.55	50.10	-2	11,794	-0.02%
2023/09/25	2.1	50.90	1	51.20	50.70	1.1	12,374	0.01%
2023/09/22	8	49.83	8	49.91	50.40	0	13,059	0.00%
2023/09/21	4	49.33	2.1	49.27	49.20	1.9	13,266	0.01%
2023/09/20	3	50.07	4.2	50.36	50.20	-1.2	13,266	-0.01%
2023/09/19	10	51.85	15	51.93	51.00	-5	13,223	-0.04%
2023/09/18	6	51.97	23	52.09	51.70	-17	13,148	-0.13%
2023/09/15	27.1	53.22	28.3	53.10	52.80	-1.1	12,973	-0.01%
2023/09/14	20.1	54.90	29.2	55.34	54.50	-9.1	12,763	-0.07%
2023/09/13	52.3	54.58	52.2	54.33	54.50	0.2	12,510	0.00%
2023/09/12	116.1	55.07	99.1	55.22	55.50	17	12,206	0.14%	大買/
2023/09/11	53.1	52.72	62	52.89	51.80	-9	11,812	-0.08%
2023/09/08	26.1	52.34	13.1	51.87	52.20	13	11,697	0.11%
2023/09/07	57.6	51.55	52.2	51.60	52.00	5.4	11,481	0.05%
2023/09/06	36	49.87	19	50.19	50.30	17	10,955	0.16%
2023/09/05	7.3	48.23	5.4	48.24	48.15	1.9	10,788	0.02%
2023/09/04	13	46.06	15	46.61	46.55	-2	10,760	-0.02%
2023/09/01	3	46.97	2	47.23	46.95	1	10,780	0.01%
2023/08/31	1	47.00	1.4	47.22	47.40	-0.4	10,798	0.00%
2023/08/30	1	46.65	0	0.00	46.80	1	10,810	0.01%
2023/08/29	4	46.48	6.3	46.67	46.65	-2.3	10,861	-0.02%
2023/08/28	6	45.96	1	46.70	45.85	5	10,939	0.05%
2023/08/25	5.1	47.51	0	0.00	47.05	5.1	11,119	0.05%
2023/08/24	21	48.81	32.2	48.76	48.80	-11.2	11,390	-0.10%
2023/08/23	21	49.22	10	49.38	48.25	11	11,415	0.10%
2023/08/22	7.3	48.14	12	47.99	47.90	-4.7	11,388	-0.04%
2023/08/21	13	47.26	3	47.05	46.95	10	11,404	0.09%
2023/08/18	26.2	48.39	27.9	47.42	46.80	-1.7	11,447	-0.02%
2023/08/17	21.1	51.55	10	50.92	52.00	11.1	11,238	0.10%
2023/08/15	1	50.20	5	49.92	49.85	-4	11,257	-0.04%
2023/08/14	0	0.00	2	49.10	49.00	-2	11,502	-0.02%
2023/08/11	6	49.67	16.3	50.35	50.00	-10.3	11,680	-0.09%
2023/08/10	2	50.45	6	50.38	50.40	-4	11,659	-0.03%
2023/08/09	4	51.98	2	52.50	51.80	2	11,666	0.02%
2023/08/08	18.1	51.33	17	51.41	51.60	1.1	11,701	0.01%
2023/08/07	2	51.15	3	50.78	51.10	-1	11,727	-0.01%
2023/08/04	1	49.95	0	0.00	50.70	1	11,766	0.01%
2023/08/02	13	52.72	15	51.81	51.50	-2	11,735	-0.02%
2023/08/01	29	54.42	32	54.46	53.00	-3	11,710	-0.03%
2023/07/31	50	55.02	46	54.93	54.00	4	11,505	0.03%
2023/07/28	3.1	53.47	13.9	53.47	53.50	-10.8	11,278	-0.10%
2023/07/27	18	54.91	16.2	55.59	54.40	1.8	11,219	0.02%
2023/07/26	13	55.68	48.1	54.99	54.80	-35.1	11,207	-0.31%
2023/07/25	28.1	56.34	27.7	57.08	55.80	0.4	11,333	0.00%
2023/07/24	12.1	57.20	14	57.00	56.70	-1.9	11,244	-0.02%
2023/07/21	9	57.56	13.5	57.70	57.60	-4.5	11,102	-0.04%
2023/07/20	19.2	59.60	16.9	59.83	59.10	2.3	11,050	0.02%
2023/07/19	39.7	61.32	31.9	61.72	59.30	7.8	10,975	0.07%
2023/07/18	52.9	64.41	60.3	64.24	62.00	-7.4	10,892	-0.07%
2023/07/17	133.5	65.27	99	65.07	65.70	34.5	10,605	0.33%	大買/
2023/07/14	98.2	60.92	81.5	60.96	61.80	16.8	10,948	0.15%
2023/07/13	61.4	57.62	70	57.64	57.30	-8.7	10,666	-0.08%
2023/07/12	33	55.90	17	56.39	55.00	16	10,168	0.16%
2023/07/11	16	55.00	26.8	54.95	55.70	-10.8	9,857	-0.11%
2023/07/10	13	53.60	23.8	54.24	53.80	-10.8	9,630	-0.11%
2023/07/07	17	54.91	29	54.63	54.10	-12	9,521	-0.13%
2023/07/06	23.1	55.22	34.9	55.34	55.70	-11.8	9,299	-0.13%
2023/07/05	28.5	55.05	29.1	54.95	54.70	-0.6	9,021	-0.01%
2023/07/04	133.4	52.02	104.5	52.58	53.60	28.9	8,640	0.33%	大買/大賣/
2023/07/03	33	48.63	42.9	50.51	51.10	-9.9	7,928	-0.13%
2023/06/30	48	46.04	108.6	46.32	46.50	-60.6	7,340	-0.83%	大賣/
2023/06/29	20.3	43.75	27	43.44	43.30	-6.7	6,640	-0.10%
2023/06/28	8	41.58	5	41.73	41.40	3	6,404	0.05%
2023/06/27	11	40.74	0.3	41.00	40.35	10.8	6,381	0.17%
2023/06/26	3	41.07	3.3	41.15	41.05	-0.3	6,429	0.00%
2023/06/21	1	41.50	2	41.50	41.70	-1	6,468	-0.02%
2023/06/20	4.1	41.76	6	41.53	41.40	-1.9	6,494	-0.03%
2023/06/19	4	42.90	1	43.00	42.25	3	6,502	0.05%
2023/06/16	3	42.88	11	42.86	43.00	-8	6,511	-0.12%
2023/06/15	3	42.37	1	42.40	42.45	2	6,480	0.03%
2023/06/14	2.3	42.33	2.4	42.42	42.70	-0.1	6,485	0.00%
2023/06/13	4	41.79	3.1	41.76	41.55	0.9	6,601	0.01%
2023/06/12	5	42.25	5	41.65	41.60	0	6,607	0.00%
2023/06/09	1	42.00	0.2	41.95	42.10	0.8	6,687	0.01%
2023/06/08	0	0.00	8.1	41.84	41.50	-8.1	6,758	-0.12%
2023/06/07	2.4	42.43	10	42.37	42.30	-7.6	6,742	-0.11%
2023/06/06	1	42.85	2	43.10	42.65	-1	6,759	-0.01%
2023/06/05	14.7	43.60	7.1	43.74	43.40	7.6	6,761	0.11%
2023/06/02	2.1	43.40	2.1	43.53	43.05	0.1	6,782	0.00%
2023/06/01	11.1	43.62	5.3	43.62	43.55	5.8	6,780	0.09%
2023/05/31	9.3	44.70	6	44.83	44.50	3.2	6,732	0.05%
2023/05/30	16	44.71	47	44.37	45.20	-31	6,569	-0.47%
2023/05/29	10	43.75	16.4	43.44	43.85	-6.4	6,305	-0.10%
2023/05/26	8.6	42.62	4	42.65	42.20	4.6	6,247	0.07%
2023/05/25	10	43.43	1	43.55	43.25	9	6,220	0.14%
2023/05/24	7	43.59	8.7	43.47	43.85	-1.7	6,208	-0.03%
2023/05/23	8.4	43.26	2	43.08	42.85	6.4	6,152	0.10%
2023/05/22	8.2	42.55	16.7	42.65	42.70	-8.5	6,191	-0.14%
2023/05/19	7	42.47	16	42.26	41.90	-9	6,263	-0.14%
2023/05/18	53	43.09	46.3	43.16	42.95	6.8	6,295	0.11%
2023/05/17	51.6	42.77	32.1	42.53	42.95	19.5	6,108	0.32%
2023/05/16	2	41.03	4	41.00	41.25	-2	6,065	-0.03%
2023/05/15	6	40.66	2.3	40.95	40.80	3.7	6,372	0.06%
2023/05/12	14	40.05	21.9	40.48	41.35	-7.9	6,350	-0.12%
2023/05/11	16.1	40.11	9.6	40.23	39.25	6.5	6,319	0.10%
2023/05/10	12	40.53	12.3	40.77	40.40	-0.3	6,304	-0.01%
2023/05/09	12.1	40.51	11	40.40	39.90	1.1	6,282	0.02%
2023/05/08	27	41.34	23	41.49	41.30	4	6,264	0.06%
2023/05/05	0.1	40.35	1	40.85	40.35	-0.9	6,243	-0.01%
2023/05/04	5.1	40.44	2	40.68	40.80	3.1	6,627	0.05%
2023/05/03	2.2	41.04	2	40.90	40.70	0.2	6,891	0.00%
2023/05/02	5.5	41.40	6	41.09	41.30	-0.5	6,903	-0.01%
2023/04/28	61	41.05	61.2	41.03	41.25	-0.2	6,910	0.00%
2023/04/27	14.4	39.66	1	39.60	39.65	13.4	6,696	0.20%
2023/04/26	4.2	39.45	0	0.00	39.50	4.2	6,751	0.06%
2023/04/25	7.1	39.93	18	39.63	39.50	-10.9	6,822	-0.16%
2023/04/24	7.1	40.42	3	40.35	40.40	4.1	6,932	0.06%
2023/04/21	22.2	40.83	21.4	41.08	40.20	0.8	7,310	0.01%
2023/04/20	120.5	43.75	12	43.24	42.85	108.5	7,429	1.46%	大買/鉅額交易
2023/04/19	123.6	45.15	110.2	45.48	45.40	13.4	7,285	0.18%	大買/大賣/
2023/04/18	3.3	43.48	24.7	43.18	43.90	-21.4	6,706	-0.32%
2023/04/17	3	39.97	6	39.63	39.95	-3	6,806	-0.04%
2023/04/14	2	39.00	7	39.15	38.80	-5	7,088	-0.07%
2023/04/13	6	38.80	6	39.03	39.00	0	7,168	0.00%
2023/04/12	8.1	38.56	3	38.53	38.65	5.1	7,161	0.07%
2023/04/11	1.2	37.80	3	37.87	37.75	-1.8	7,120	-0.03%
2023/04/10	1	37.50	2	37.25	37.55	-1	7,145	-0.01%
2023/04/07	1	37.10	0	0.00	37.15	1	7,181	0.01%
2023/04/06	2.1	37.21	0	0.00	37.25	2.1	7,189	0.03%
2023/03/31	3	37.07	5	37.05	37.15	-2	7,204	-0.03%
2023/03/30	1	36.85	7	37.06	37.15	-6	7,269	-0.08%
2023/03/29	2	36.68	1	36.70	36.70	1	7,380	0.01%
2023/03/28	4	36.77	1.1	36.54	36.55	2.9	7,547	0.04%
2023/03/27	10	37.46	0	37.40	37.35	10	7,572	0.13%
2023/03/24	6.2	36.90	14.5	36.90	37.00	-8.3	7,605	-0.11%
2023/03/23	9.1	36.56	6	36.60	36.60	3.1	7,621	0.04%
2023/03/22	5	36.65	12	36.73	36.70	-7	7,627	-0.09%
2023/03/21	16.1	36.98	10	36.60	36.55	6.1	7,630	0.08%
2023/03/20	4	36.98	1	36.90	36.85	3	7,604	0.04%
2023/03/17	16	37.50	11	37.66	37.55	5	7,583	0.07%
2023/03/16	18.1	37.53	10	37.01	37.00	8.1	7,551	0.11%
2023/03/15	5	40.15	2	40.60	39.60	3	7,418	0.04%
2023/03/14	13	39.88	6	39.96	39.85	7	7,401	0.09%
2023/03/13	7.2	41.25	8.4	40.95	41.45	-1.2	7,325	-0.02%
2023/03/10	0	41.00	0	0.00	40.40	0	7,281	0.00%
2023/03/09	5.1	41.35	15	41.40	41.00	-9.9	7,308	-0.14%
2023/03/08	10	41.00	15	41.03	41.45	-5	7,399	-0.07%
2023/03/07	0	0.00	5.1	40.96	41.10	-5.1	7,709	-0.07%
2023/03/06	11	40.55	2.1	40.55	40.55	8.9	7,721	0.12%
2023/03/03	7.1	40.34	14.3	40.11	40.10	-7.2	7,850	-0.09%
2023/03/02	7	40.12	12	40.19	40.20	-5	7,791	-0.06%
2023/03/01	8	39.91	52.9	39.89	39.70	-44.9	7,732	-0.58%
2023/02/24	11.1	39.22	1.4	39.56	39.15	9.7	7,673	0.13%
2023/02/23	6	39.71	4.1	39.50	39.55	1.9	7,638	0.02%
2023/02/22	14.8	38.93	0.1	38.70	38.90	14.8	7,635	0.19%
2023/02/21	23.2	39.87	1.8	39.77	39.60	21.4	7,611	0.28%
2023/02/20	1.1	40.01	2	40.30	40.40	-0.9	7,538	-0.01%
2023/02/17	10.5	40.22	14	39.94	39.80	-3.5	7,470	-0.05%
2023/02/16	8.8	40.18	23.2	40.05	40.10	-14.4	7,411	-0.19%
2023/02/15	1.1	38.76	6	39.47	39.60	-4.9	7,402	-0.07%
2023/02/14	10	39.66	12.4	39.44	39.20	-2.4	7,415	-0.03%
2023/02/13	86	39.45	122.2	39.79	39.85	-36.2	7,365	-0.49%	大賣/
2023/02/10	12	38.49	0	38.70	38.00	12	7,052	0.17%
2023/02/09	3	38.63	1	38.45	38.55	2	7,002	0.03%
2023/02/08	0.1	38.75	6.5	38.84	38.85	-6.4	6,908	-0.09%
2023/02/07	2.1	38.33	41	38.34	38.50	-38.9	6,809	-0.57%
2023/02/06	28	37.62	0	0.00	37.45	28	6,746	0.42%
2023/02/03	21.3	38.33	11	38.37	38.20	10.3	6,678	0.15%
2023/02/02	58.1	39.13	60.8	39.14	38.40	-2.7	6,569	-0.04%
2023/02/01	24	37.84	26.9	37.99	38.20	-2.9	6,158	-0.05%
2023/01/31	0.1	36.60	2	36.60	36.80	-1.9	5,866	-0.03%
2023/01/30	1.1	36.33	0	0.00	36.50	1.1	5,826	0.02%
2023/01/17	0	35.10	1	35.15	35.00	-1	5,750	-0.02%
2023/01/16	7	35.31	5	35.02	35.00	2	5,719	0.03%
2023/01/13	12	36.18	3	36.27	35.80	9	5,644	0.16%
2023/01/12	16.1	36.59	17	36.36	36.80	-0.9	5,549	-0.02%
2023/01/11	82.5	37.19	45.2	36.91	36.15	37.3	5,374	0.69%
2023/01/10	34.1	37.82	43	38.05	39.00	-8.9	4,943	-0.18%
2023/01/09	25.2	37.20	23	36.97	36.70	2.2	4,636	0.05%
2023/01/06	18.6	37.25	11.8	36.93	36.90	6.8	4,523	0.15%
2023/01/05	34.1	37.69	28.9	37.85	37.85	5.2	4,255	0.12%
2023/01/04	10	36.07	29.5	36.66	38.15	-19.5	3,886	-0.50%
2022/12/30	1	34.05	8	34.31	34.90	-7	3,462	-0.20%
2022/12/29	2	33.70	0	0.00	33.70	2	3,415	0.06%
2022/12/28	7	34.50	10	34.04	33.35	-3	3,426	-0.09%
2022/12/27	2	34.28	7	34.49	34.60	-5	3,378	-0.15%
2022/12/26	0	0.00	1	34.00	33.95	-1	3,333	-0.03%
2022/12/23	8	34.26	1	34.00	33.85	7	3,324	0.21%
2022/12/22	6	34.78	4	34.63	34.65	2	3,365	0.06%
2022/12/21	5	34.05	6	34.48	34.55	-1	3,342	-0.03%
2022/12/20	4	34.18	18	34.35	33.75	-14	3,242	-0.43%
2022/12/19	4	33.05	4	34.23	32.90	0	3,099	0.00%
2022/12/16	2	33.70	8	33.78	33.75	-6	3,065	-0.20%
2022/12/15	4	33.38	12	33.63	33.25	-8	3,035	-0.26%
2022/12/14	13	33.42	15	33.40	33.45	-2	3,044	-0.07%
2022/12/13	3	33.00	0	0.00	32.80	3	3,015	0.10%
2022/12/12	1	32.40	1	32.55	32.55	0	2,978	0.00%
2022/12/09	0.2	31.80	1	32.15	31.80	-0.8	2,973	-0.03%
2022/12/08	1	31.50	0	0.00	31.80	1	2,969	0.03%
2022/12/07	1	31.65	0	0.00	31.45	1	2,955	0.03%
2022/12/06	5	33.20	0.9	32.70	32.35	4.1	2,913	0.14%
2022/12/05	4	32.98	2.1	32.90	33.00	1.9	2,877	0.07%
2022/12/02	12.4	33.06	2.3	32.84	32.65	10.1	2,848	0.35%
2022/12/01	0.2	32.75	1	33.05	32.65	-0.8	2,817	-0.03%
2022/11/30	4.6	32.94	13	32.85	32.75	-8.4	2,764	-0.30%
2022/11/29	60.1	35.20	62.9	34.99	33.85	-2.8	2,614	-0.11%
2022/11/28	5	33.37	3.8	33.16	33.80	1.2	2,280	0.05%
2022/11/25	28	33.51	35	33.49	33.55	-7	2,214	-0.32%
2022/11/23	1	31.90	0	0.00	31.75	1	2,080	0.05%
2022/11/21	0	0.00	4	32.05	31.90	-4	2,123	-0.19%
2022/11/18	5	31.87	3	31.60	31.50	2	2,139	0.09%
2022/11/17	1	31.90	5.9	32.01	32.70	-4.9	2,142	-0.23%
2022/11/15	4	32.41	4.6	32.43	32.10	-0.6	2,144	-0.03%
2022/11/14	4	31.94	8	32.44	32.55	-4	2,178	-0.18%
2022/11/11	8	31.88	8	32.29	32.30	0	2,325	0.00%
2022/11/10	6	31.31	7.4	31.58	31.55	-1.4	2,427	-0.06%
2022/11/09	19	30.88	10.4	31.28	30.80	8.6	2,382	0.36%
2022/11/04	1	26.85	1	26.95	27.00	0	2,433	0.00%
2022/11/03	13	26.75	13.7	26.74	26.95	-0.7	2,472	-0.03%
2022/11/01	0	25.85	0.1	25.80	26.00	-0.1	2,733	0.00%
2022/10/28	0.8	25.46	0	0.00	25.30	0.8	2,938	0.03%
2022/10/27	0	0.00	0.2	25.85	26.15	-0.2	2,984	-0.01%
2022/10/26	0	25.63	0.7	25.70	25.55	-0.6	3,006	-0.02%
2022/10/25	0	0.00	1.8	26.45	26.35	-1.8	3,038	-0.06%
2022/10/24	0	27.05	0.2	27.60	27.15	-0.2	3,106	-0.01%
2022/10/21	0	26.95	0	0.00	26.95	0	3,171	0.00%
2022/10/20	1	27.00	1.3	27.19	27.05	-0.3	3,249	-0.01%
2022/10/19	0	26.98	0	0.00	26.95	0	3,262	0.00%
2022/10/13	3.1	25.15	9	25.46	25.40	-5.9	3,405	-0.17%
2022/10/12	1	26.05	1	26.20	25.85	0	3,423	0.00%
2022/10/11	7.8	26.55	0	0.00	26.05	7.8	3,443	0.23%
2022/09/28	0.4	25.80	1	25.50	24.20	-0.6	3,449	-0.02%
2022/09/27	0	0.00	1	26.00	26.20	-1	3,484	-0.03%
2022/09/26	2	26.48	0	0.00	26.20	2	3,488	0.06%
2022/09/23	1	28.30	0	0.00	28.00	1	3,518	0.03%
2022/09/22	0	0.00	1	29.00	29.00	-1	3,523	-0.03%
2022/09/21	2	29.50	1	29.30	29.15	1	3,516	0.03%
2022/09/20	1	30.35	0	30.45	29.40	1	3,510	0.03%
2022/09/19	2	30.47	44	30.75	30.30	-42	3,437	-1.22%
2022/09/16	41	30.36	32	30.26	30.55	9	3,389	0.27%
2022/09/15	6	30.47	12	30.80	30.25	-6	3,375	-0.18%
2022/09/14	13	30.35	6	30.40	30.60	7	3,346	0.21%
2022/09/13	11	30.44	14.7	30.70	30.25	-3.7	3,330	-0.11%
2022/09/12	16.1	29.36	19	29.69	30.05	-2.9	3,279	-0.09%
2022/09/08	0	0.00	2	28.33	28.65	-2	3,216	-0.06%
2022/09/07	5	27.26	14	27.71	27.75	-9	3,230	-0.28%
2022/09/06	27	27.82	25	27.82	27.70	2	3,233	0.06%
2022/09/05	0	27.53	2	27.45	27.40	-2	3,233	-0.06%
2022/09/02	2	27.83	1	27.80	27.80	1	3,239	0.03%
2022/09/01	1	27.70	0	0.00	27.55	1	3,243	0.03%
2022/08/30	1.1	27.66	0	0.00	27.60	1.1	3,423	0.03%
2022/08/26	30	28.75	0	0.00	28.65	30	3,401	0.88%
2022/08/25	0	0.00	1	28.60	28.55	-1	3,386	-0.03%
2022/08/24	2	28.58	1	28.45	28.45	1	3,377	0.03%
2022/08/23	0	0.00	4	28.68	28.70	-4	3,354	-0.12%
2022/08/22	2	28.83	0	0.00	28.80	2	3,353	0.06%
2022/08/19	1	29.55	6	29.40	29.60	-5	3,326	-0.15%
2022/08/18	61	29.18	55	29.30	29.10	6	3,278	0.18%
2022/08/17	1.5	28.90	2	29.17	28.90	-0.5	3,247	-0.02%
2022/08/16	2.5	28.91	0	0.00	28.90	2.5	3,224	0.08%
2022/08/15	3	28.72	41	28.50	28.60	-38	3,200	-1.19%
2022/08/12	1.4	29.00	0	0.00	29.05	1.4	3,161	0.04%
2022/08/11	2	28.93	4	29.05	29.15	-2	3,145	-0.06%
2022/08/10	3	28.50	3	28.83	28.95	0	3,098	0.00%
2022/08/09	37.1	29.06	6	28.80	28.60	31.1	3,034	1.02%
2022/08/08	113	31.68	118	31.74	31.55	-5	2,837	-0.18%	大買/大賣/
2022/08/05	30	31.20	24	31.23	31.15	6	2,609	0.23%
2022/08/04	13	30.79	8	30.96	31.35	5	2,596	0.19%
2022/08/03	1.3	30.85	3	31.23	30.70	-1.7	2,596	-0.06%
2022/08/02	36	30.99	42	31.32	31.05	-6	2,562	-0.23%
2022/08/01	1	31.20	0	0.00	30.90	1	2,503	0.04%
2022/07/29	1	30.45	3	31.05	31.05	-2	2,557	-0.08%
2022/07/28	26	31.73	8.3	30.92	30.80	17.7	2,583	0.69%
2022/07/27	8.1	30.86	21.2	30.89	31.55	-13.1	2,420	-0.54%
2022/07/26	0	0.00	2.2	29.88	29.95	-2.2	2,296	-0.10%
2022/07/25	2	30.05	1	29.50	30.00	1	2,285	0.04%
2022/07/22	0	0.00	11	29.32	29.35	-11	2,260	-0.49%
2022/07/21	10	29.34	13	29.05	29.40	-3	2,289	-0.13%
2022/07/20	1	29.35	8.3	29.27	29.30	-7.3	2,296	-0.32%
2022/07/19	16	28.81	4.5	28.75	28.80	11.5	2,283	0.50%
2022/07/18	3	28.53	59.3	28.36	28.50	-56.3	2,348	-2.40%
2022/07/15	4	27.11	4	27.30	27.45	0	2,359	0.00%
2022/07/14	1	27.15	1	26.00	27.25	0	2,335	0.00%
2022/07/13	1	26.35	8	26.85	26.15	-7	2,298	-0.30%
2022/07/12	9	26.16	57	26.97	25.65	-48	2,240	-2.14%
2022/07/11	56	26.58	0	0.00	26.60	56	2,182	2.57%
2022/07/08	4	26.21	12	26.02	26.20	-8	2,181	-0.37%
2022/07/07	5	24.97	1	24.15	25.25	4	2,166	0.18%
2022/07/06	1	23.70	1	23.50	23.30	0	2,151	0.00%
2022/07/05	2	23.05	1	23.70	23.70	1	2,173	0.05%
2022/07/04	0	0.00	10	24.10	23.75	-10	2,140	-0.47%
2022/07/01	2	24.35	0	0.00	24.00	2	2,161	0.09%
2022/06/29	0	0.00	1	27.30	27.60	-1	2,115	-0.05%
2022/06/28	0	27.80	0	0.00	27.75	0	2,119	0.00%
2022/06/24	1	27.75	0	0.00	27.85	1	2,138	0.05%
2022/06/23	1	27.05	2	27.48	27.30	-1	2,147	-0.05%
2022/06/22	0	0.00	1	26.90	26.90	-1	2,194	-0.05%
2022/06/21	0	0.00	5	26.96	27.55	-5	2,197	-0.23%
2022/06/20	12	26.56	0	0.00	25.85	12	2,193	0.55%
2022/06/15	2	28.10	4	27.90	27.90	-2	2,170	-0.09%
2022/06/14	1	27.40	1	27.10	27.70	0	2,196	0.00%
2022/06/13	0.4	27.45	0	0.00	27.00	0.4	2,219	0.02%
2022/06/10	0	28.30	0	0.00	28.25	0	2,239	0.00%
2022/06/09	4.6	29.05	1	28.75	28.80	3.6	2,242	0.16%
2022/06/08	3	29.42	37.1	29.48	29.40	-34.1	2,176	-1.57%
2022/06/06	0	27.50	0	0.00	27.70	0	2,079	0.00%
2022/06/02	0	0.00	1	27.80	27.65	-1	2,115	-0.05%
2022/05/31	0	0.00	5	27.65	27.65	-5	2,190	-0.23%
2022/05/30	1	27.60	2	27.60	27.50	-1	2,215	-0.05%
2022/05/27	0	27.00	0	0.00	27.00	0	2,214	0.00%
2022/05/20	0.1	27.50	3	27.28	27.35	-2.9	2,421	-0.12%
2022/05/19	1	26.45	0	0.00	26.65	1	2,432	0.04%
2022/05/17	0	0.00	1	26.60	26.80	-1	2,583	-0.04%
2022/05/16	0	26.40	1	26.45	26.20	-1	2,621	-0.04%
2022/05/13	6	25.75	0	0.00	25.90	6	2,675	0.22%
2022/05/12	2.3	25.57	3	25.48	25.35	-0.7	2,734	-0.03%
2022/05/11	38.4	26.98	0	0.00	26.50	38.4	2,736	1.40%
2022/05/10	0	0.00	5	28.25	28.50	-5	2,712	-0.18%
2022/05/09	5	29.47	3	29.15	28.60	2	2,767	0.07%
2022/05/06	2	30.60	14	29.93	30.40	-12	2,848	-0.42%
2022/05/05	15	30.85	2	30.83	30.40	13	2,806	0.46%
2022/05/04	0	29.83	11	29.84	29.75	-11	2,735	-0.40%
2022/05/03	10	29.40	10	29.45	29.25	0	2,730	0.00%
2022/04/29	2	28.75	12	28.88	28.50	-10	2,722	-0.37%
2022/04/28	2	28.10	15	28.41	28.30	-13	2,793	-0.47%
2022/04/27	21	27.49	1	28.20	27.90	20	2,779	0.72%
2022/04/26	3	29.35	1	29.55	29.10	2	2,755	0.07%
2022/04/25	14	29.31	0	0.00	29.00	14	2,756	0.51%
2022/04/22	7	30.66	44	30.81	31.10	-37	2,748	-1.35%
2022/04/21	10	30.22	11.1	30.39	30.30	-1.1	2,660	-0.04%
2022/04/20	0	28.60	0	0.00	28.60	0	2,601	0.00%
2022/04/19	0.1	28.45	4	28.70	28.40	-4	2,674	-0.15%
2022/04/18	4	28.35	1	28.60	28.30	3	2,742	0.11%
2022/04/15	2	28.90	1	28.85	28.85	1	2,795	0.04%
2022/04/14	1	29.80	0	0.00	29.80	1	2,877	0.03%
2022/04/12	0	0.00	8	29.36	29.50	-8	3,033	-0.26%
2022/04/11	13.7	28.63	1	29.15	28.50	12.7	3,066	0.41%
2022/04/08	31.1	31.02	19	31.30	30.35	12.1	3,096	0.39%
2022/04/07	0	0.00	5	31.03	30.80	-5	3,211	-0.16%
2022/04/06	0	30.80	1	30.75	30.75	-1	3,561	-0.03%
2022/04/01	1	30.55	11	30.57	30.55	-10	3,704	-0.27%
2022/03/31	0	0.00	31	30.35	30.30	-31	3,759	-0.82%
2022/03/30	2	30.53	2	30.48	30.60	0	3,839	0.00%
2022/03/28	1	29.85	2	29.80	29.80	-1	3,961	-0.03%
2022/03/25	22	30.45	20	30.69	30.55	2	4,065	0.05%
2022/03/24	1	29.70	11	29.74	29.75	-10	4,146	-0.24%
2022/03/23	31	29.65	0	0.00	29.65	31	4,743	0.65%
2022/03/21	0	29.25	1	29.25	29.25	-1	6,001	-0.02%
2022/03/18	0	0.00	1	29.05	29.15	-1	6,652	-0.02%
2022/03/17	2	28.88	4.1	29.29	29.25	-2.1	7,471	-0.03%
2022/03/16	14.1	29.23	1	29.15	28.80	13.1	7,739	0.17%
2022/03/15	3	29.25	0	0.00	29.20	3	7,791	0.04%
2022/03/14	1	30.15	0	0.00	30.20	1	7,821	0.01%
2022/03/11	1	30.05	0	0.00	30.05	1	7,878	0.01%
2022/03/09	0	0.00	0	29.90	30.05	0	7,954	0.00%
2022/03/08	0	0.00	1	29.86	29.60	-1	8,057	-0.01%
2022/03/07	4	30.33	0	0.00	30.30	4	8,158	0.05%
2022/03/04	3	31.70	0	0.00	31.55	3	8,787	0.03%
2022/03/02	1	32.25	0	0.00	32.25	1	9,148	0.01%
2022/03/01	0	0.00	3	32.53	32.55	-3	9,222	-0.03%
2022/02/25	8	32.08	1	32.45	31.95	7	9,310	0.08%
2022/02/24	35	32.62	11	32.27	32.00	24	9,520	0.25%
2022/02/23	8	33.66	4	33.65	33.55	4	9,934	0.04%
2022/02/22	7	33.16	16	33.06	33.00	-9	9,963	-0.09%
2022/02/21	13	33.90	9	33.79	33.70	4	10,033	0.04%
2022/02/18	3	33.90	8	34.13	34.20	-5	10,244	-0.05%
2022/02/17	3	33.83	17	33.87	33.70	-14	10,601	-0.13%
2022/02/16	5	33.47	20.1	33.68	33.65	-15.1	10,905	-0.14%
2022/02/15	0	0.00	24	33.21	33.20	-24	11,053	-0.22%
2022/02/14	2	32.48	39	32.77	32.75	-37	11,359	-0.33%
2022/02/11	1	32.30	1	33.00	32.95	0	11,444	0.00%
2022/02/10	1.1	32.60	21	32.93	33.00	-19.9	11,618	-0.17%
2022/02/09	7	32.42	8	32.48	32.70	-1	11,849	-0.01%
2022/02/08	7	32.11	9	32.21	32.50	-2	12,135	-0.02%
2022/02/07	4	30.33	19	30.67	31.10	-15	12,402	-0.12%
2022/01/26	16	29.37	11	29.34	29.35	5	13,043	0.04%
2022/01/25	8	29.66	0	0.00	29.15	8	13,813	0.06%
2022/01/24	2	29.50	4	30.10	30.15	-2	14,080	-0.01%
2022/01/21	25.1	30.30	25	30.68	29.80	0.1	14,235	0.00%
2022/01/20	1	31.45	1	31.60	31.50	0	14,716	0.00%
2022/01/19	2	31.20	1	31.55	31.45	1	15,078	0.01%
2022/01/18	18	31.90	7	31.50	31.50	11	15,224	0.07%
2022/01/17	1	32.25	4	31.91	32.40	-3	15,327	-0.02%
2022/01/14	5	31.02	6	30.98	31.10	-1	15,287	-0.01%
2022/01/13	7.2	31.89	3	32.05	31.90	4.2	15,254	0.03%
2022/01/12	21.1	31.97	13	31.94	31.70	8.1	15,217	0.05%
2022/01/11	19.2	32.89	34	32.39	32.15	-14.9	15,146	-0.10%
2022/01/10	9	33.86	8	33.86	33.85	1	15,075	0.01%
2022/01/07	44	32.73	3	32.82	32.95	41	15,020	0.27%
2022/01/06	23	33.43	19	33.41	33.10	4	14,936	0.03%
2022/01/05	4	34.60	12	35.07	34.20	-8	14,838	-0.05%
2022/01/04	3	34.92	8	34.88	34.80	-5	14,758	-0.03%
2022/01/03	6	35.03	13	34.92	34.85	-7	14,717	-0.05%
2021/12/30	12	35.30	14	35.18	35.05	-2	14,674	-0.01%
2021/12/29	51	36.23	48.1	36.15	35.85	2.9	14,539	0.02%
2021/12/28	89	35.17	74	34.90	34.80	15	14,164	0.11%
2021/12/27	4	34.30	124	34.55	34.30	-120	14,043	-0.85%	大賣/鉅額交易
2021/12/24	10	34.46	10	34.46	34.05	0	13,992	0.00%
2021/12/23	15.2	34.77	5.4	34.46	34.35	9.8	13,924	0.07%
2021/12/22	24	34.89	6.6	34.61	34.45	17.4	13,856	0.13%
2021/12/21	15	34.66	13	34.70	34.60	2	13,780	0.01%
2021/12/20	19	35.33	33	35.42	34.85	-14	13,655	-0.10%
2021/12/17	83.4	36.32	121	36.27	34.80	-37.6	13,513	-0.28%	大賣/
2021/12/16	202.9	36.91	36.1	36.95	36.40	166.8	12,900	1.29%	大買/鉅額交易
2021/12/15	236	36.93	378.1	36.82	37.15	-142.1	12,473	-1.14%	大買/大賣/鉅額交易
2021/12/14	114.1	36.12	101.6	35.87	35.55	12.5	11,620	0.11%	大買/大賣/
2021/12/13	257.3	35.10	108.1	35.50	36.95	149.2	10,959	1.36%	大買/大賣/鉅額交易
2021/12/10	29	33.51	89	33.72	34.35	-60	10,117	-0.59%
2021/12/09	26	33.03	16	33.10	33.00	10	9,808	0.10%
2021/12/08	10	32.63	11	32.65	32.40	-1	9,717	-0.01%
2021/12/07	14	32.55	11	32.60	32.70	3	9,647	0.03%
2021/12/06	7	32.03	1	32.00	31.90	6	9,585	0.06%
2021/12/03	4	32.35	10	32.69	32.30	-6	9,553	-0.06%
2021/12/02	41.1	32.98	33.1	32.29	32.00	8	9,513	0.08%
2021/12/01	21.1	33.07	21	33.24	33.00	0.1	9,401	0.00%
2021/11/30	117.1	34.71	95.5	34.01	33.85	21.6	9,268	0.23%	大買/
2021/11/29	19.5	32.22	143.1	31.64	33.90	-123.6	8,606	-1.44%	大賣/鉅額交易
2021/11/26	21	31.80	3	32.07	31.70	18	8,314	0.22%
2021/11/25	0	0.00	13	33.00	32.50	-13	8,207	-0.16%
2021/11/24	7	32.63	9	32.58	32.50	-2	8,124	-0.02%
2021/11/23	10	33.34	7	33.33	32.90	3	8,030	0.04%
2021/11/22	60	33.97	40	33.96	34.50	20	7,800	0.26%
2021/11/19	8	32.59	15	32.84	32.70	-7	7,347	-0.10%
2021/11/18	20	32.28	6	32.18	32.00	14	7,251	0.19%
2021/11/17	12	32.96	18.1	33.03	32.95	-6.1	7,145	-0.08%
2021/11/16	163	33.95	38.1	33.65	33.25	125	6,923	1.80%	大買/鉅額交易
2021/11/15	68.8	33.17	52	33.23	33.60	16.8	6,507	0.26%
2021/11/12	18	32.45	2	32.50	32.00	16	6,142	0.26%
2021/11/11	21.2	33.19	12	33.09	33.65	9.2	5,978	0.15%
2021/11/10	0.6	32.40	15.1	32.28	32.15	-14.5	5,654	-0.26%
2021/11/09	18	31.70	15.5	31.98	32.00	2.5	5,524	0.05%
2021/11/08	21	32.62	27	32.44	31.85	-6	5,313	-0.11%
2021/11/05	23.1	32.08	36.4	32.23	31.70	-13.3	5,067	-0.26%
2021/11/04	55	33.45	49	33.29	33.40	6	4,765	0.13%
2021/11/03	148.7	33.63	151	33.93	34.00	-2.4	4,395	-0.05%	大買/大賣/
2021/11/02	87	33.76	39.3	34.00	32.45	47.7	3,723	1.28%
2021/11/01	10	31.54	21.4	31.00	31.80	-11.4	2,947	-0.39%
2021/10/29	11	30.56	22	30.77	31.20	-11	2,662	-0.41%
2021/10/28	53	30.56	55	30.66	30.65	-2	2,475	-0.08%
2021/10/27	17	28.64	39	29.23	30.10	-22	1,917	-1.15%
2021/10/26	26	27.02	4	26.93	27.40	22	1,606	1.37%
2021/10/25	5	26.95	0	0.00	26.65	5	1,444	0.35%
2021/10/22	4	25.00	4	24.85	24.80	0	1,324	0.00%
2021/10/20	1	24.50	5	24.55	24.60	-4	1,346	-0.30%
2021/10/15	0	0.00	1	24.80	24.80	-1	1,428	-0.07%
2021/10/08	0	0.00	1	24.30	24.50	-1	1,519	-0.07%
2021/10/05	0	0.00	1	22.00	22.95	-1	1,656	-0.06%
2021/10/04	0.2	23.14	1	23.10	22.65	-0.8	1,662	-0.05%
2021/10/01	2	24.05	1	23.95	23.95	1	1,650	0.06%
2021/09/30	0	0.00	1	24.80	25.10	-1	1,666	-0.06%
2021/09/29	0	0.00	10	24.40	24.25	-10	1,702	-0.59%
2021/09/22	0.1	23.50	0	0.00	23.35	0.1	1,861	0.01%
2021/09/17	0	0.00	1	23.30	23.95	-1	1,878	-0.05%
2021/09/16	1.3	23.75	0	0.00	23.35	1.3	1,921	0.07%
2021/09/14	40.1	24.20	0	0.00	23.90	40.1	2,004	2.00%
2021/09/10	0	0.00	1	24.05	24.05	-1	2,075	-0.05%
2021/09/08	1	23.40	1	23.80	23.40	0	2,125	0.00%
2021/09/07	0.1	24.35	10	24.10	24.10	-9.9	2,133	-0.46%
2021/09/06	1.1	24.45	0	0.00	24.55	1.1	2,154	0.05%
2021/09/03	0	0.00	5	25.25	25.25	-5	2,166	-0.23%
2021/09/02	1	25.20	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	1	26.00	26.20	-1	2,236	-0.04%
2021/08/31	1	25.30	0	0.00	25.30	1	2,239	0.04%
2021/08/30	0	0.00	3	25.50	25.35	-3	2,283	-0.13%
2021/08/25	0	26.00	1	26.10	26.10	-1	2,439	-0.04%
2021/08/23	0	0.00	31	24.91	25.65	-31	2,507	-1.24%
2021/08/20	17	24.22	10	24.40	24.15	7	2,528	0.28%
2021/08/18	10	23.95	16	24.49	25.00	-6	2,640	-0.23%
2021/08/17	8	24.40	6	24.72	24.10	2	2,657	0.08%
2021/08/16	6	24.23	2	24.45	24.45	4	2,662	0.15%
2021/08/13	0	0.00	1	25.40	25.20	-1	2,678	-0.04%
2021/08/12	4	25.90	10	26.05	25.95	-6	2,700	-0.22%
2021/08/11	25	26.09	0	0.00	25.70	25	2,758	0.91%
2021/08/10	2	27.05	9	27.00	26.70	-7	2,809	-0.25%
2021/08/09	3.5	26.32	0	0.00	26.10	3.5	2,876	0.12%
2021/08/05	5.1	26.61	0	0.00	26.65	5.1	3,094	0.16%
2021/08/04	4	27.04	0	0.00	27.00	4	3,246	0.12%
2021/08/02	2	27.20	1	27.30	27.30	1	3,507	0.03%
2021/07/30	8.2	27.40	3	27.67	27.25	5.2	3,589	0.14%
2021/07/29	2	27.40	4	27.53	27.60	-2	3,681	-0.05%
2021/07/28	0.1	27.60	0	0.00	27.50	0.1	3,747	0.00%
2021/07/27	0	0.00	1	28.45	28.35	-1	3,878	-0.03%
2021/07/23	3	28.80	0	0.00	28.60	3	4,247	0.07%
2021/07/22	1	28.70	2	28.53	28.40	-1	4,455	-0.02%
2021/07/20	5	28.38	16	28.16	28.20	-11	4,992	-0.22%
2021/07/19	12	29.30	3	29.23	29.30	9	5,176	0.17%
2021/07/16	0	0.00	1	28.85	28.85	-1	5,912	-0.02%
2021/07/15	0	0.00	2	28.70	28.80	-2	6,130	-0.03%
2021/07/14	0	28.55	0	0.00	28.55	0	6,282	0.00%
2021/07/13	4.2	28.70	0	0.00	28.40	4.2	6,402	0.07%
2021/07/12	5.1	28.33	7	28.04	29.00	-1.9	6,794	-0.03%
2021/07/09	1	27.75	0	0.00	27.70	1	6,978	0.01%
2021/07/08	1	28.15	3	28.20	28.10	-2	7,150	-0.03%
2021/07/07	1	28.30	1	28.35	28.10	0	7,468	0.00%
2021/07/06	3.1	28.70	0	0.00	28.65	3.1	7,592	0.04%
2021/07/05	1.1	29.55	1	29.60	29.55	0.1	7,844	0.00%
2021/07/02	0	29.15	2	28.95	28.90	-2	8,340	-0.02%
2021/07/01	3.2	29.06	0	0.00	28.60	3.2	8,446	0.04%
2021/06/30	0.1	29.55	0	0.00	29.35	0.1	8,485	0.00%
2021/06/29	4	29.89	0	0.00	29.70	4	8,611	0.05%
2021/06/28	1	30.80	1	30.50	30.85	0	8,647	0.00%
2021/06/25	2	30.33	15	30.69	30.20	-13	8,719	-0.15%
2021/06/24	11	30.40	1	30.70	30.40	10	8,839	0.11%
2021/06/23	1	30.40	0	0.00	30.30	1	8,897	0.01%
2021/06/22	3.1	29.15	0	0.00	29.25	3.1	8,927	0.03%
2021/06/21	1	29.50	2	29.50	29.05	-1	9,026	-0.01%
2021/06/18	0	0.00	2	30.53	30.20	-2	9,240	-0.02%
2021/06/10	3	30.75	2	30.30	30.30	1	11,688	0.01%
2021/06/09	0	0.00	1	30.50	30.20	-1	11,698	-0.01%
2021/06/07	0	29.60	2	29.43	30.05	-2	11,818	-0.02%
2021/06/04	3	30.17	1	30.15	29.90	2	11,870	0.02%
2021/06/03	1.2	30.95	10	30.85	30.85	-8.8	12,032	-0.07%
2021/06/02	5.3	30.73	9	30.23	30.35	-3.7	12,054	-0.03%
2021/06/01	3.4	30.99	0	0.00	30.90	3.4	12,057	0.03%
2021/05/31	5.6	31.05	0	0.00	31.15	5.6	12,112	0.05%
2021/05/28	1	30.25	3	30.60	30.55	-2	12,145	-0.02%
2021/05/26	6	29.63	1	29.60	29.65	5	12,161	0.04%
2021/05/25	14	29.51	0	0.00	29.50	14	12,202	0.11%
2021/05/21	0.2	28.14	0.2	28.50	28.15	0	12,352	0.00%
2021/05/20	3.3	28.05	0	0.00	27.55	3.3	12,445	0.03%
2021/05/19	3.2	28.00	2.1	28.26	28.10	1.1	12,562	0.01%
2021/05/18	1	27.60	2	27.50	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	4	25.78	25.15	-4	12,748	-0.03%
2021/05/14	4	27.84	0	0.00	27.25	4	12,678	0.03%
2021/05/13	11	26.35	7	25.80	27.40	4	12,643	0.03%
2021/05/12	11.2	27.66	4	27.41	27.25	7.2	12,565	0.06%
2021/05/11	14.2	30.51	6	30.75	30.25	8.2	12,569	0.07%
2021/05/10	0	0.00	15	33.80	33.60	-15	12,477	-0.12%
2021/05/07	1	34.30	3	34.25	34.90	-2	12,601	-0.02%
2021/05/06	14.1	33.04	12	33.02	32.50	2.1	12,671	0.02%
2021/05/05	7	34.43	1	33.90	34.30	6	12,613	0.05%
2021/05/04	12	33.47	15	34.30	34.15	-3	12,701	-0.02%
2021/05/03	37	36.74	4	36.94	35.85	33	12,767	0.26%
2021/04/29	29.1	38.86	27	39.15	38.40	2.1	12,792	0.02%
2021/04/28	31	40.88	6	40.49	40.25	25	12,866	0.19%
2021/04/27	57	40.75	17.3	40.93	40.85	39.7	13,042	0.30%
2021/04/26	6	40.16	13	40.57	40.25	-7	13,061	-0.05%
2021/04/23	14	39.84	22	39.74	39.70	-8	13,285	-0.06%
2021/04/22	109.3	41.15	106	40.24	40.10	3.3	13,773	0.02%	大買/大賣/
2021/04/21	11	39.75	21	40.23	39.85	-10	14,141	-0.07%
2021/04/20	1	39.65	13	39.45	39.60	-12	14,373	-0.08%
2021/04/19	12	38.90	13.4	39.13	38.75	-1.4	15,418	-0.01%
2021/04/16	36	40.01	48.2	40.15	39.55	-12.2	15,814	-0.08%
2021/04/15	16	39.36	32.4	39.37	39.95	-16.4	16,479	-0.10%
2021/04/14	11.1	37.44	9	37.93	38.15	2.1	16,602	0.01%
2021/04/13	55	39.52	67	39.91	38.30	-12	16,968	-0.07%
2021/04/12	20	39.11	3	38.85	38.40	17	16,948	0.10%
2021/04/09	6	38.92	21	38.79	39.25	-15	17,440	-0.09%
2021/04/08	57	39.99	61.1	40.05	40.30	-4.1	17,428	-0.02%
2021/04/07	6	37.88	2	38.10	38.25	4	17,461	0.02%
2021/04/06	8	37.26	4	37.36	37.45	4	18,866	0.02%
2021/04/01	8	37.38	1	37.40	37.10	7	19,334	0.04%
2021/03/31	4	37.76	10.3	37.78	37.85	-6.3	19,722	-0.03%
2021/03/30	4	37.29	11	37.46	37.60	-7	20,714	-0.03%
2021/03/29	15	37.37	7	37.54	37.50	8	21,509	0.04%
2021/03/26	3	36.40	7	36.28	36.40	-4	22,311	-0.02%
2021/03/25	11	35.80	4	35.98	35.65	7	23,830	0.03%
2021/03/24	40	36.26	33.2	35.56	35.80	6.8	25,025	0.03%
2021/03/23	29	36.83	20	36.19	36.15	9	26,093	0.03%
2021/03/22	45	37.93	81	38.00	37.80	-36	26,222	-0.14%
2021/03/19	282.3	40.40	151.4	39.76	39.60	130.9	26,119	0.50%	大買/大賣/鉅額交易
2021/03/18	75.4	39.46	111	39.22	40.25	-35.6	25,229	-0.14%	大賣/
2021/03/17	22	36.34	18.5	36.33	36.60	3.5	24,370	0.01%
2021/03/16	15	36.01	16	36.44	35.55	-1	24,299	0.00%
2021/03/15	4	35.69	3	35.90	35.70	1	24,270	0.00%
2021/03/12	3	35.63	0	0.00	35.80	3	24,381	0.01%
2021/03/11	6	35.44	3	35.25	35.95	3	24,502	0.01%
2021/03/10	1	34.45	3	34.13	34.30	-2	24,678	-0.01%
2021/03/09	4.2	33.55	3	33.05	33.10	1.2	24,846	0.00%
2021/03/08	2	36.05	4	35.45	34.95	-2	24,903	-0.01%
2021/03/05	8.3	35.57	24	35.46	35.15	-15.7	24,949	-0.06%
2021/03/04	3	36.47	1	36.25	36.05	2	24,957	0.01%
2021/03/03	8	36.06	9	36.59	37.15	-1	24,939	0.00%
2021/03/02	24	37.10	3	36.22	36.05	21	24,992	0.08%
2021/02/26	7	36.29	3	36.97	37.00	4	25,014	0.02%
2021/02/25	9	37.08	19	36.81	36.65	-10	25,031	-0.04%
2021/02/24	17	37.44	8	37.03	37.10	9	25,043	0.04%
2021/02/23	16	38.05	7	38.13	37.80	9	25,055	0.04%
2021/02/22	39	37.74	3	37.85	37.75	36	24,986	0.14%
2021/02/19	15	38.07	14	38.23	38.25	1	24,870	0.00%
2021/02/18	13.1	37.12	22	37.67	38.20	-9	24,740	-0.04%
2021/02/17	6	36.48	2	36.13	36.45	4	24,585	0.02%
2021/02/05	0	0.00	1	35.80	35.60	-1	24,497	0.00%
2021/02/04	4	35.90	15	35.68	35.55	-11	24,526	-0.04%
2021/02/03	2	35.98	3	36.35	36.00	-1	24,549	0.00%
2021/02/02	3.3	36.43	4	36.21	35.70	-0.7	24,531	0.00%
2021/02/01	5	34.84	5	34.69	35.45	0	24,415	0.00%
2021/01/29	23	36.42	14	36.49	35.50	9	24,313	0.04%
2021/01/28	12	36.33	6	36.73	35.80	6	24,143	0.02%
2021/01/27	7	36.17	12	36.38	36.10	-5	24,017	-0.02%
2021/01/26	21	36.26	5	36.67	36.05	16	23,964	0.07%
2021/01/25	46	37.42	38	37.56	37.25	8	23,878	0.03%
2021/01/22	3	36.55	5	36.43	37.45	-2	23,720	-0.01%
2021/01/21	13	37.32	14	37.49	36.75	-1	23,559	0.00%
2021/01/20	26	37.09	22.1	37.48	36.50	3.9	23,326	0.02%
2021/01/19	45	39.31	50	38.82	38.15	-5	23,052	-0.02%
2021/01/18	71.1	39.41	61	39.54	39.00	10.1	22,831	0.04%
2021/01/15	167	42.34	132	42.82	41.00	35	22,491	0.16%	大買/大賣/
2021/01/14	81	44.15	105	43.93	43.50	-24	22,488	-0.11%	大賣/
2021/01/13	32.1	42.45	16	42.30	41.70	16.1	21,737	0.07%
2021/01/12	84.4	42.73	62	42.70	42.85	22.4	21,315	0.11%
2021/01/11	51	41.57	42	42.11	42.65	9	20,131	0.04%
2021/01/08	186	41.50	187	42.09	40.55	-1	19,633	-0.01%	大買/大賣/
2021/01/07	28	39.91	26	39.61	39.80	2	18,574	0.01%
2021/01/06	23	38.99	17	38.94	38.55	6	18,306	0.03%
2021/01/05	4	39.58	1	39.85	40.35	3	18,040	0.02%
2021/01/04	41	40.25	49	40.62	40.75	-8	17,867	-0.04%
2020/12/31	6	38.05	2	38.63	38.15	4	17,309	0.02%
2020/12/30	63	38.86	52	38.44	38.35	11	17,109	0.06%
2020/12/29	70	38.04	95	38.83	38.25	-25	16,723	-0.15%
2020/12/28	52	36.18	117.8	36.12	36.00	-65.8	15,251	-0.43%	大賣/
2020/12/25	18	36.67	50	36.65	36.65	-32	14,758	-0.22%
2020/12/24	61.3	36.06	50	35.87	36.25	11.3	14,288	0.08%
2020/12/23	76	34.61	113	35.52	36.05	-37	13,292	-0.28%	大賣/
2020/12/22	37	33.71	94	34.54	32.80	-57	12,574	-0.45%
2020/12/21	370.5	34.12	175	33.47	33.55	195.5	11,724	1.67%	大買/大賣/鉅額交易
2020/12/18	390	32.73	376.1	33.03	33.25	13.9	10,285	0.13%	大買/大賣/
2020/12/17	98	29.18	137.5	28.79	30.25	-39.5	9,150	-0.43%	大賣/
2020/12/16	2	26.43	21	27.46	27.50	-19	8,098	-0.23%
2020/12/15	7	25.34	0	0.00	25.00	7	7,823	0.09%
2020/12/14	2	25.83	2	25.98	26.25	0	7,915	0.00%
2020/12/11	2	25.88	0	0.00	25.85	2	7,962	0.03%
2020/12/10	4	27.13	9	26.94	26.75	-5	7,917	-0.06%
2020/12/09	6	26.93	0	0.00	26.85	6	8,019	0.07%
2020/12/08	159	26.76	166	26.94	26.90	-7	8,289	-0.08%	大買/大賣/
2020/12/07	5	26.47	3	26.42	26.10	2	8,353	0.02%
2020/12/04	28	27.24	10	27.67	27.05	18	8,439	0.21%
2020/12/03	9	26.99	43	26.92	27.00	-34	8,639	-0.39%
2020/12/02	20	26.72	25	26.39	26.10	-5	9,256	-0.05%
2020/12/01	2	25.35	7	25.56	25.75	-5	9,645	-0.05%
2020/11/30	13	25.27	8	25.48	25.25	5	10,792	0.05%
2020/11/27	0	0.00	1	25.30	25.25	-1	11,261	-0.01%
2020/11/26	11	25.20	13	25.36	24.90	-2	11,479	-0.02%
2020/11/25	11	24.56	39	24.94	24.80	-28	11,619	-0.24%
2020/11/24	3	24.78	11	25.26	24.65	-8	11,937	-0.07%
2020/11/23	4	24.90	1	25.20	25.15	3	12,474	0.02%
2020/11/20	0	0.00	3	24.77	24.80	-3	12,444	-0.02%
2020/11/19	1	24.20	1	24.40	24.15	0	12,460	0.00%
2020/11/18	0	0.00	2	24.30	24.15	-2	12,477	-0.02%
2020/11/17	0.1	23.80	2	23.95	23.95	-1.9	12,564	-0.02%
2020/11/16	3	24.02	1	24.10	24.20	2	12,779	0.02%
2020/11/12	4.9	24.00	2	24.03	23.80	2.9	13,343	0.02%
2020/11/11	5	23.89	5	23.95	24.10	0	13,334	0.00%
2020/11/10	0	0.00	3	23.70	23.65	-3	13,338	-0.02%
2020/11/09	1	23.75	5	23.86	23.60	-4	13,353	-0.03%
2020/11/05	1	23.30	2	23.18	23.05	-1	13,431	-0.01%
2020/11/04	1	23.10	0	0.00	23.35	1	13,422	0.01%
2020/11/03	1	23.10	4	23.29	23.25	-3	13,424	-0.02%
2020/11/02	5	22.83	4	23.01	22.70	1	13,424	0.01%
2020/10/30	3	22.50	0	0.00	22.55	3	13,365	0.02%
2020/10/29	4	23.09	3	22.92	23.20	1	13,389	0.01%
2020/10/28	2	23.50	2	23.68	23.55	0	13,387	0.00%
2020/10/27	3	23.50	9	23.50	23.45	-6	13,326	-0.05%
2020/10/26	10	23.98	11	23.91	23.65	-1	13,214	-0.01%
2020/10/23	13	24.17	8	23.96	24.00	5	13,074	0.04%
2020/10/22	73	25.00	29	25.37	24.25	44	12,983	0.34%
2020/10/21	6	25.67	29	26.16	26.55	-23	12,328	-0.19%
2020/10/20	6	24.04	2	24.20	24.15	4	11,968	0.03%
2020/10/19	0	0.00	1	23.95	23.85	-1	11,935	-0.01%
2020/10/16	3	24.07	1	24.10	23.80	2	11,960	0.02%
2020/10/15	1	24.50	4	24.68	24.30	-3	11,933	-0.03%
2020/10/14	4	24.39	5	24.38	24.40	-1	11,897	-0.01%
2020/10/13	14	23.93	1	24.05	23.95	13	11,794	0.11%
2020/10/12	1	25.35	6	25.63	25.35	-5	11,516	-0.04%
2020/10/08	3	25.20	0	0.00	25.30	3	11,438	0.03%
2020/10/07	3	25.38	5	25.44	25.50	-2	11,380	-0.02%
2020/10/06	9	25.19	13	25.20	25.15	-4	11,320	-0.04%
2020/10/05	2	24.30	0	0.00	24.50	2	11,213	0.02%
2020/09/30	0	0.00	5	24.50	24.75	-5	11,203	-0.04%
2020/09/29	6	23.95	0	0.00	23.80	6	11,248	0.05%
2020/09/28	4	24.50	2	24.65	24.50	2	11,260	0.02%
2020/09/25	16	24.10	8	24.13	23.55	8	11,270	0.07%
2020/09/24	12	25.00	25	24.80	24.40	-13	11,254	-0.12%
2020/09/23	14	25.61	15	25.32	25.10	-1	11,214	-0.01%
2020/09/22	12	25.12	4	24.80	24.70	8	11,382	0.07%
2020/09/21	5	25.45	3	25.45	25.30	2	11,615	0.02%
2020/09/18	21	25.86	10	25.87	25.80	11	11,586	0.09%
2020/09/17	36	25.78	44	25.91	26.20	-8	11,488	-0.07%
2020/09/16	5	25.11	4	25.15	25.05	1	11,234	0.01%
2020/09/15	3	24.70	0	0.00	24.60	3	11,118	0.03%
2020/09/14	6	24.50	23	24.18	24.80	-17	11,016	-0.15%
2020/09/11	26.5	25.05	2	25.18	25.00	24.5	10,845	0.23%
2020/09/10	5	26.73	5	26.79	26.75	0	10,497	0.00%
2020/09/09	10	26.15	15	26.58	26.85	-5	10,275	-0.05%
2020/09/08	25	26.92	37	27.14	26.80	-12	10,047	-0.12%
2020/09/07	111	27.73	100	28.06	26.55	11	9,623	0.11%	大買/
2020/09/04	87	26.77	45	26.66	26.50	42	8,815	0.48%
2020/09/03	206	25.89	207	26.46	27.05	-1	8,244	-0.01%	大買/大賣/
2020/09/02	19	24.31	31.3	24.78	24.90	-12.3	7,000	-0.18%
2020/09/01	2	22.70	2	22.80	22.65	0	6,496	0.00%
2020/08/31	44	22.31	49	22.00	22.45	-5	6,234	-0.08%
2020/08/28	13	21.30	36	21.58	21.90	-23	6,041	-0.38%
2020/08/27	20	21.60	34	21.75	21.90	-14	5,673	-0.25%
2020/08/26	1	20.00	3	20.07	19.95	-2	5,067	-0.04%
2020/08/25	42	19.98	66	20.56	20.20	-24	5,032	-0.48%
2020/08/24	52	19.56	26	19.95	19.85	26	4,915	0.53%
2020/08/21	2	18.85	12	19.40	19.55	-10	4,886	-0.20%
2020/08/20	25	19.06	28	18.96	18.85	-3	4,963	-0.06%
2020/08/19	161	20.66	123	21.14	20.90	38	4,736	0.80%	大買/大賣/
2020/08/18	3	19.55	5	19.60	19.80	-2	4,266	-0.05%
2020/08/17	1	18.95	24	19.04	18.80	-23	4,145	-0.55%
2020/08/14	0	0.00	10	18.67	18.75	-10	4,257	-0.23%
2020/08/13	6	18.12	7	18.11	18.10	-1	4,284	-0.02%
2020/08/12	0	0.00	4	18.34	18.70	-4	4,213	-0.09%
2020/08/11	4	18.06	3	18.45	18.00	1	4,143	0.02%
2020/08/10	1	18.00	0	0.00	17.95	1	4,083	0.02%
2020/08/07	0	0.00	3	18.00	17.90	-3	4,085	-0.07%
2020/08/06	3	17.80	2	18.15	17.90	1	4,075	0.02%
2020/08/05	11	18.00	5	17.91	18.00	6	4,059	0.15%
2020/08/04	9	17.98	5	18.04	18.00	4	4,081	0.10%
2020/08/03	0	0.00	22	17.27	17.80	-22	4,062	-0.54%
2020/07/31	5	17.00	4	17.19	17.00	1	4,029	0.02%
2020/07/30	14	17.00	5	17.12	17.00	9	4,092	0.22%
2020/07/29	0	0.00	3	16.80	16.75	-3	4,108	-0.07%
2020/07/28	4	16.85	13	16.65	16.55	-9	4,115	-0.22%
2020/07/27	6	17.00	0	0.00	17.00	6	4,220	0.14%
2020/07/24	4	17.53	1	17.80	17.45	3	4,293	0.07%
2020/07/23	5	17.85	3	18.20	18.00	2	4,284	0.05%
2020/07/22	5	18.13	6	18.03	18.05	-1	4,288	-0.02%
2020/07/21	3	17.85	9	17.77	17.80	-6	4,319	-0.14%
2020/07/20	0	0.00	4	17.40	17.45	-4	4,313	-0.09%
2020/07/17	8	17.46	3	17.70	17.30	5	4,292	0.12%
2020/07/15	142	17.96	143	18.29	17.65	-1	4,287	-0.02%	大買/大賣/
2020/07/14	3	17.70	8	17.84	17.70	-5	4,294	-0.12%
2020/07/13	6	17.93	9	18.03	17.95	-3	4,277	-0.07%
2020/07/09	9	18.59	5	18.70	18.45	4	4,237	0.09%
2020/07/08	85	18.42	89	19.02	18.70	-4	4,216	-0.09%
2020/07/07	10	18.18	12	18.10	18.05	-2	4,145	-0.05%
2020/07/06	14	18.90	10	19.03	18.80	4	4,142	0.10%
2020/07/03	5	19.00	25	19.17	19.20	-20	4,183	-0.48%
2020/07/02	4	18.56	13	18.47	18.60	-9	4,055	-0.22%
2020/07/01	68	19.00	18	19.08	18.65	50	3,990	1.25%
2020/06/30	20	18.06	29	18.36	18.60	-9	3,672	-0.25%
2020/06/29	9	17.00	6	16.82	16.95	3	3,300	0.09%
2020/06/23	1	16.10	0	0.00	16.05	1	3,208	0.03%
2020/06/22	0	0.00	1	16.25	16.15	-1	3,210	-0.03%
2020/06/19	3	16.40	0	0.00	16.20	3	3,221	0.09%
2020/06/17	0	0.00	3	16.30	16.30	-3	3,198	-0.09%
2020/06/16	0	0.00	3	16.10	16.20	-3	3,229	-0.09%
2020/06/15	7	16.02	0	0.00	15.85	7	3,309	0.21%
2020/06/12	6	16.28	0	0.00	16.25	6	3,320	0.18%
2020/06/11	3	16.98	1	17.50	16.70	2	3,389	0.06%
2020/06/10	2	17.38	14	17.09	17.45	-12	3,377	-0.36%
2020/06/09	4	16.74	0	0.00	16.70	4	3,350	0.12%
2020/06/08	13	17.24	0	0.00	17.05	13	3,396	0.38%
2020/06/05	0	0.00	2	17.30	17.05	-2	3,375	-0.06%
2020/06/04	87	16.93	87	17.25	17.00	0	3,470	0.00%
2020/06/03	4	16.70	3	16.83	16.70	1	3,412	0.03%
2020/06/01	0	0.00	3	16.60	16.55	-3	3,382	-0.09%
2020/05/28	3	16.40	8	16.51	16.20	-5	3,425	-0.15%
2020/05/27	14	16.75	10	16.78	16.75	4	3,387	0.12%
2020/05/25	4	16.03	3	16.15	16.05	1	3,187	0.03%
2020/05/22	7	16.09	4	16.41	16.05	3	3,160	0.09%
2020/05/21	122	16.16	121	16.29	16.65	1	3,123	0.03%	大買/大賣/
2020/05/20	1	15.35	4	15.48	16.15	-3	2,953	-0.10%
2020/05/19	2	14.75	0	0.00	14.70	2	2,851	0.07%
2020/05/15	2	14.83	2	14.90	14.85	0	2,849	0.00%
2020/05/13	1	15.55	0	0.00	15.55	1	2,913	0.03%
2020/05/12	0	0.00	5	16.10	15.70	-5	2,917	-0.17%
2020/05/11	0	0.00	4	16.05	16.10	-4	2,905	-0.14%
2020/05/08	113	15.90	112	16.20	15.80	1	2,869	0.03%	大買/大賣/
2020/05/07	0	0.00	4	15.60	15.70	-4	2,806	-0.14%
2020/05/06	1	15.75	0	0.00	15.70	1	2,807	0.04%
2020/04/30	11	15.94	9	15.98	15.80	2	2,776	0.07%
2020/04/29	3	15.35	52.9	15.39	15.85	-49.9	2,673	-1.87%
2020/04/28	50	14.38	1	14.45	14.45	49	2,607	1.88%
2020/04/27	0	0.00	0.1	14.15	14.15	-0.1	2,624	0.00%
2020/04/24	2	14.10	93	13.98	14.15	-91	2,632	-3.46%
2020/04/23	90	13.50	0	0.00	13.65	90	2,656	3.39%
2020/04/22	0	0.00	2	12.90	13.25	-2	2,648	-0.08%
2020/04/17	7	14.03	1	14.30	13.70	6	2,645	0.23%
2020/04/15	6	13.99	0	0.00	14.10	6	2,565	0.23%
2020/04/14	2	14.05	2	14.10	14.10	0	2,568	0.00%
2020/04/13	1	13.85	0	0.00	14.00	1	2,557	0.04%
2020/04/10	0	0.00	1	13.95	14.00	-1	2,550	-0.04%
2020/04/09	2	13.65	1	13.85	13.85	1	2,617	0.04%
2020/04/08	3	14.10	0	0.00	14.30	3	2,552	0.12%
2020/04/07	0	0.00	7	12.75	13.00	-7	2,466	-0.28%
2020/04/06	5	12.30	0	0.00	12.35	5	2,444	0.20%
2020/03/31	3	12.50	0	0.00	12.40	3	2,451	0.12%
2020/03/25	2	12.65	0	0.00	12.45	2	2,416	0.08%
2020/03/24	0	0.00	1	12.20	12.25	-1	2,414	-0.04%
2020/03/20	0	0.00	4	12.00	12.00	-4	2,506	-0.16%
2020/03/19	0	0.00	10	10.80	11.15	-10	2,494	-0.40%
2020/03/18	0	0.00	10	11.54	11.60	-10	2,404	-0.42%
2020/03/17	0	0.00	3.7	11.17	11.15	-3.7	2,353	-0.16%
2020/03/16	1	11.10	3	12.27	11.15	-2	2,229	-0.09%
2020/03/13	8	12.30	20	12.38	12.30	-12	2,162	-0.56%
2020/03/12	15	14.50	4	14.10	13.65	11	2,133	0.52%
2020/03/11	5	15.15	15	15.68	15.15	-10	2,112	-0.47%
2020/03/10	24	15.16	16	15.67	15.50	8	2,095	0.38%
2020/03/09	16	15.57	20	15.89	15.40	-4	1,976	-0.20%
2020/03/06	0	0.00	15	16.55	16.30	-15	1,965	-0.76%
2020/03/04	0	0.00	1	16.55	16.60	-1	1,946	-0.05%
2020/03/03	3	16.60	53	16.50	16.70	-50	1,944	-2.57%
2020/03/02	56	15.70	15	15.75	15.75	41	1,904	2.15%
2020/02/27	11	15.95	3	16.10	15.60	8	2,040	0.39%
2020/02/26	4	16.25	6	16.33	16.15	-2	2,030	-0.10%
2020/02/25	10	15.90	10	16.09	16.25	0	2,029	0.00%
2020/02/24	5	16.25	0	0.00	16.25	5	2,032	0.25%
2020/02/18	0	0.00	12	16.85	16.70	-12	2,026	-0.59%
2020/02/17	3	16.67	0	0.00	16.55	3	2,052	0.15%
2020/02/14	20	17.16	66	17.46	16.95	-46	2,048	-2.25%
2020/02/13	45	16.83	3	16.60	16.90	42	1,994	2.11%
2020/02/10	0	0.00	1	16.00	16.00	-1	2,042	-0.05%
2020/02/07	3	16.25	0	0.00	16.25	3	2,085	0.14%
2020/02/06	49	16.63	45	17.03	16.75	4	2,075	0.19%
2020/02/05	0	0.00	0	16.40	16.20	0	2,033	0.00%
2020/02/04	1	16.40	0	16.50	16.40	1	2,038	0.05%
2020/02/03	2	15.93	0	0.00	15.80	2	2,016	0.10%
2020/01/30	5	17.64	0	0.00	17.60	5	1,960	0.26%
2020/01/20	7	19.61	7	19.80	19.55	0	1,935	0.00%
2020/01/17	50	19.37	57	19.76	19.70	-7	1,923	-0.36%
2020/01/15	5	19.15	0	0.00	19.15	5	1,936	0.26%
2020/01/10	0	0.00	2	19.20	19.00	-2	1,927	-0.10%
2020/01/09	2	19.10	0	0.00	19.10	2	1,935	0.10%
2020/01/08	3	19.03	0	0.00	19.00	3	1,974	0.15%
2020/01/03	2	20.80	51	20.82	20.25	-49	2,010	-2.44%
2020/01/02	51	20.41	1	20.30	20.45	50	1,951	2.56%
2019/12/31	1	20.45	0	0.00	20.20	1	1,940	0.05%
2019/12/30	0	0.00	1	20.25	20.15	-1	1,901	-0.05%
2019/12/27	0	0.00	1	20.25	20.15	-1	1,908	-0.05%
2019/12/26	2	20.10	0	0.00	20.00	2	1,901	0.11%
2019/12/25	0	0.00	25	20.05	20.05	-25	1,924	-1.30%
2019/12/19	0	0.00	1	20.15	20.15	-1	2,022	-0.05%
2019/12/18	25	20.50	0	0.00	20.45	25	2,031	1.23%
2019/12/17	0	0.00	5	19.91	19.90	-5	2,018	-0.25%
2019/12/13	0	0.00	2	19.50	19.45	-2	2,074	-0.10%
2019/12/12	2	19.60	0	0.00	19.40	2	2,085	0.10%
2019/12/09	2	19.85	0	0.00	19.55	2	2,147	0.09%
2019/12/06	1	19.75	3	19.85	19.45	-2	2,192	-0.09%
2019/12/03	6	19.12	2	19.20	19.05	4	2,790	0.14%
2019/12/02	0	0.00	3	19.08	19.20	-3	2,805	-0.11%
2019/11/27	10	20.10	2	20.40	20.00	8	2,957	0.27%
2019/11/26	3	20.50	52	20.42	20.10	-49	2,957	-1.66%
2019/11/25	1	19.10	0	0.00	19.10	1	2,852	0.04%
2019/11/22	0	0.00	1	19.20	19.20	-1	2,892	-0.03%
2019/11/21	0	0.00	10	19.10	19.20	-10	2,954	-0.34%
2019/11/20	1	19.25	0	0.00	19.30	1	2,994	0.03%
2019/11/19	0	0.00	4	19.45	19.45	-4	3,052	-0.13%
2019/11/18	2	19.20	2	19.60	19.70	0	3,147	0.00%
2019/11/15	1	19.15	1	19.15	19.10	0	3,213	0.00%
2019/11/14	5	19.27	10	19.40	19.10	-5	3,300	-0.15%
2019/11/13	2	19.83	0	0.00	19.80	2	3,370	0.06%
2019/11/12	1	19.90	0	0.00	20.00	1	3,463	0.03%
2019/11/11	11	20.13	0	0.00	19.95	11	3,625	0.30%
2019/11/06	6	20.97	18	20.94	20.90	-12	4,211	-0.28%
2019/11/05	5	20.45	0	0.00	20.30	5	4,253	0.12%
2019/11/04	0	0.00	3	20.27	20.25	-3	4,369	-0.07%
2019/11/01	2	20.15	0	0.00	20.15	2	4,472	0.04%
2019/10/31	0	0.00	4	20.65	20.45	-4	4,606	-0.09%
2019/10/29	0	0.00	19	20.79	20.70	-19	4,846	-0.39%
2019/10/25	0	0.00	15	21.10	21.30	-15	5,373	-0.28%
2019/10/24	2	21.30	5	21.40	21.25	-3	5,531	-0.05%
2019/10/23	24	21.43	22	21.41	21.30	2	6,012	0.03%
2019/10/21	5	20.60	10	20.60	20.60	-5	6,843	-0.07%
2019/10/16	21	20.91	12	21.10	20.80	9	7,262	0.12%
2019/10/15	21	20.62	8	20.80	20.80	13	7,441	0.17%
2019/10/14	4	19.94	0	0.00	19.85	4	7,649	0.05%
2019/10/09	0	0.00	14	19.75	19.75	-14	8,158	-0.17%
2019/10/08	5	20.00	1	20.10	20.00	4	8,301	0.05%
2019/10/07	6	20.57	0	0.00	20.55	6	8,309	0.07%
2019/10/04	4	20.70	0	0.00	20.55	4	8,381	0.05%
2019/10/03	6	20.58	0	0.00	20.55	6	8,427	0.07%
2019/10/02	3	20.60	2	20.60	20.70	1	8,457	0.01%
2019/09/27	2	21.10	1	20.95	21.00	1	8,526	0.01%
2019/09/26	1	21.75	1	21.85	21.55	0	8,620	0.00%
2019/09/24	0	0.00	2	21.55	21.50	-2	8,981	-0.02%
2019/09/23	2	21.55	0	0.00	21.60	2	8,992	0.02%
2019/09/20	5	20.60	12	21.13	21.45	-7	9,075	-0.08%
2019/09/19	19	20.69	0	0.00	20.60	19	9,015	0.21%
2019/09/18	6	21.38	4	21.30	21.25	2	9,003	0.02%
2019/09/16	6	21.53	0	0.00	21.40	6	9,156	0.07%
2019/09/12	6.6	21.76	3	21.80	21.70	3.6	9,259	0.04%
2019/09/11	5.1	21.53	8	21.76	21.70	-2.9	9,315	-0.03%
2019/09/10	9	21.60	0	0.00	21.45	9	9,316	0.10%
2019/09/09	24	21.54	8	21.48	21.40	16	9,323	0.17%
2019/09/06	49	22.15	14	22.41	21.90	35	9,289	0.38%
2019/09/05	9	23.99	17	24.21	23.90	-8	9,024	-0.09%
2019/09/04	1	23.45	2	23.50	23.50	-1	8,979	-0.01%
2019/09/03	4	23.66	12	23.66	23.40	-8	9,117	-0.09%
2019/09/02	1	23.05	0	0.00	23.35	1	9,293	0.01%
2019/08/30	5	23.15	10	23.38	22.90	-5	9,349	-0.05%
2019/08/29	4	22.70	3	22.93	23.10	1	9,461	0.01%
2019/08/28	2	22.80	2	23.25	22.65	0	9,760	0.00%
2019/08/27	0	0.00	4	22.95	22.80	-4	9,820	-0.04%
2019/08/26	9	22.57	0	0.00	22.35	9	10,039	0.09%
2019/08/23	6	23.16	1	23.15	23.05	5	10,056	0.05%
2019/08/22	10	23.35	0	0.00	23.45	10	10,082	0.10%
2019/08/21	2	23.03	2	23.23	23.30	0	10,069	0.00%
2019/08/20	5	23.46	0	0.00	23.30	5	10,023	0.05%
2019/08/19	0	0.00	1	23.85	23.60	-1	10,087	-0.01%
2019/08/16	10	23.90	10	23.85	23.90	0	10,136	0.00%
2019/08/15	3	23.70	2	23.80	23.55	1	10,122	0.01%
2019/08/14	29	24.52	4	24.28	24.10	25	10,156	0.25%
2019/08/13	3	24.57	1	24.95	24.55	2	10,196	0.02%
2019/08/12	11	25.27	23	25.08	25.20	-12	10,248	-0.12%
2019/08/08	2	23.98	1	24.00	24.20	1	10,145	0.01%
2019/08/07	13	23.57	2	23.98	23.40	11	10,179	0.11%
2019/08/06	4	22.56	14	23.51	23.80	-10	10,275	-0.10%
2019/08/05	19	23.77	4	23.63	23.40	15	10,442	0.14%
2019/08/02	6	24.04	14	24.36	24.20	-8	10,482	-0.08%
2019/08/01	11	24.77	17	24.91	24.75	-6	10,520	-0.06%
2019/07/31	1	24.60	2	25.08	25.15	-1	10,606	-0.01%
2019/07/30	19	24.59	14	24.43	24.50	5	10,724	0.05%
2019/07/29	28	25.46	12	25.52	25.45	16	10,701	0.15%
2019/07/26	5	25.04	20	24.87	25.00	-15	10,917	-0.14%
2019/07/25	77	25.33	62	25.56	24.85	15	10,930	0.14%
2019/07/24	44	25.36	22	25.12	25.20	22	10,584	0.21%
2019/07/23	18	24.35	39	24.46	25.30	-21	10,457	-0.20%
2019/07/22	14	23.56	6	23.57	23.55	8	10,439	0.08%
2019/07/19	5	23.27	5	23.35	23.20	0	10,781	0.00%
2019/07/18	16	23.91	30	23.94	23.20	-14	10,979	-0.13%
2019/07/17	7	23.91	44	24.15	24.60	-37	11,513	-0.32%
2019/07/16	40	23.43	5	23.38	23.95	35	11,728	0.30%
2019/07/15	47	24.04	49	24.09	23.80	-2	11,692	-0.02%
2019/07/12	14	22.65	23	22.43	23.00	-9	11,601	-0.08%
2019/07/11	15	22.05	1	22.25	22.20	14	11,660	0.12%
2019/07/10	8	22.23	3	22.30	22.00	5	12,245	0.04%
2019/07/09	0	0.00	16	22.01	21.95	-16	12,431	-0.13%
2019/07/08	1	21.80	0	0.00	21.80	1	12,696	0.01%
2019/07/05	1	22.15	0	0.00	22.05	1	13,022	0.01%
2019/07/04	2	22.15	0	0.00	22.10	2	13,018	0.02%
2019/07/03	6	22.33	18	22.46	22.20	-12	12,998	-0.09%
2019/07/02	12	23.28	0	0.00	23.00	12	13,012	0.09%
2019/07/01	18	23.11	29	23.30	23.20	-11	12,990	-0.08%
2019/06/28	1	22.00	0	0.00	22.05	1	13,016	0.01%
2019/06/27	1	22.15	8	22.36	22.10	-7	13,091	-0.05%
2019/06/26	0	0.00	2	21.63	21.95	-2	13,095	-0.02%
2019/06/25	3	21.70	4	22.23	21.70	-1	13,071	-0.01%
2019/06/24	4	21.76	2	21.73	21.95	2	13,025	0.02%
2019/06/21	9	22.17	6	22.38	21.90	3	12,986	0.02%
2019/06/20	3	22.90	2	22.85	22.65	1	12,853	0.01%
2019/06/19	8	22.45	0	0.00	22.45	8	12,779	0.06%
2019/06/17	1	22.20	0	0.00	21.80	1	12,716	0.01%
2019/06/14	19	22.49	2	22.50	22.00	17	12,645	0.13%
2019/06/13	12	22.89	8	22.84	22.60	4	12,537	0.03%
2019/06/12	18	23.49	4	23.33	23.10	14	12,451	0.11%
2019/06/11	9	23.59	26	23.65	23.50	-17	12,353	-0.14%
2019/06/10	11	23.57	3	23.55	23.80	8	12,185	0.07%
2019/06/06	7	22.48	14	22.55	22.75	-7	11,932	-0.06%
2019/06/05	12	22.87	7	22.85	22.30	5	11,846	0.04%
2019/06/04	11	22.97	15	23.00	22.75	-4	11,667	-0.03%
2019/06/03	5	22.15	5	21.70	22.40	0	11,335	0.00%
2019/05/31	4	22.20	27	22.33	22.00	-23	11,230	-0.20%
2019/05/30	9	21.51	1	21.60	21.30	8	10,963	0.07%
2019/05/29	2	21.70	8	21.14	21.45	-6	10,887	-0.06%
2019/05/28	4	21.20	4	21.15	21.40	0	10,807	0.00%
2019/05/27	1	21.00	2	21.10	21.00	-1	10,773	-0.01%
2019/05/24	11	21.46	13	21.42	20.90	-2	10,761	-0.02%
2019/05/23	18	21.01	10	20.97	20.70	8	10,643	0.08%
2019/05/22	13	21.92	1	22.20	21.70	12	10,501	0.11%
2019/05/21	15	22.00	11	22.27	22.40	4	10,428	0.04%
2019/05/20	16	21.34	28	21.28	22.05	-12	10,295	-0.12%
2019/05/17	24	22.83	8	22.55	21.90	16	10,078	0.16%
2019/05/16	21	23.02	13.1	23.20	23.05	7.9	9,818	0.08%
2019/05/15	16	22.78	12	22.99	22.70	4	9,560	0.04%
2019/05/14	3	21.83	17	22.15	22.45	-14	9,414	-0.15%
2019/05/13	15	21.24	12	21.17	21.25	3	9,224	0.03%
2019/05/10	3	22.95	12	22.83	22.55	-9	8,939	-0.10%
2019/05/09	9	23.34	8	23.39	23.00	1	8,785	0.01%
2019/05/08	10	23.69	15	23.49	23.80	-5	8,596	-0.06%
2019/05/07	31	24.51	8	24.59	23.60	23	8,399	0.27%
2019/05/06	14	23.54	3	23.95	24.05	11	8,129	0.14%
2019/05/03	14	23.93	21	23.87	23.95	-7	7,886	-0.09%
2019/05/02	7	22.46	3	22.25	22.50	4	7,352	0.05%
2019/04/30	20	23.05	13	22.84	23.05	7	7,161	0.10%
2019/04/29	19	22.73	12	22.63	22.60	7	7,013	0.10%
2019/04/26	15	23.79	5	24.17	23.30	10	6,700	0.15%
2019/04/25	41	25.68	37	25.56	25.85	4	6,242	0.06%
2019/04/24	11	25.25	11	25.38	25.30	0	5,811	0.00%
2019/04/23	48	25.01	50	25.06	25.90	-2	5,533	-0.04%
2019/04/22	1	24.75	17	24.75	24.75	-16	4,816	-0.33%
2019/04/19	8	22.59	21	22.58	22.50	-13	4,435	-0.29%
2019/04/18	28	22.47	33	22.75	22.65	-5	4,305	-0.12%
2019/04/17	17	21.90	18.1	21.92	22.00	-1.1	3,889	-0.03%
2019/04/16	43	22.43	14	22.53	21.60	29	3,652	0.79%
2019/04/15	17	21.67	26	21.69	22.10	-9	3,007	-0.30%
2019/04/12	19	19.92	6	19.72	20.10	13	2,737	0.47%
2019/04/11	6	18.53	41	18.94	18.85	-35	2,404	-1.46%
2019/04/10	0	0.00	1	17.40	17.40	-1	2,024	-0.05%
2019/04/09	5	17.04	5	17.10	17.00	0	1,978	0.00%
2019/04/08	4	17.38	5	17.50	17.40	-1	1,925	-0.05%
2019/04/03	11	17.49	12	17.40	17.55	-1	1,775	-0.06%
2019/04/02	12	17.11	10	17.50	17.35	2	1,646	0.12%
2019/04/01	0	0.00	6	15.40	16.05	-6	1,341	-0.45%
2019/03/29	6	15.14	10	15.40	15.40	-4	1,216	-0.33%
2019/03/25	0	0.00	4	14.10	14.20	-4	1,040	-0.38%
2019/03/22	2	14.15	20	14.68	14.70	-18	1,028	-1.75%
2019/03/21	4	14.40	0	0.00	14.50	4	973	0.41%
2019/03/14	0	13.95	0	0.00	13.90	0	906	0.00%
2019/03/07	1	13.80	0	0.00	13.75	1	895	0.11%
2019/03/05	0	0.00	13	13.80	13.95	-13	894	-1.45%
2019/02/27	1	14.20	1.1	14.06	14.15	-0.1	880	-0.01%
2019/02/25	5	14.70	1	14.65	14.55	4	863	0.46%
2019/02/22	5	14.20	5	14.40	14.50	0	822	0.00%
2019/02/20	0	0.00	4	14.05	13.90	-4	774	-0.52%
2019/01/28	13	13.85	0	0.00	13.70	13	710	1.83%
2019/01/18	2	14.20	2	14.05	14.10	0	682	0.00%
2019/01/16	0	0.00	2	14.40	14.70	-2	645	-0.31%
2019/01/14	11	14.69	9	14.49	14.50	2	596	0.34%
2019/01/11	9	14.08	4	14.20	14.20	5	523	0.95%
2018/12/12	1	12.70	1	12.70	12.80	0	360	0.00%
2018/11/15	0	0.00	10	12.10	12.10	-10	343	-2.91%
2018/10/31	2	10.33	0	0.00	10.40	2	377	0.53%
2018/10/17	3	10.60	0	0.00	10.70	3	400	0.75%
2018/10/15	5	10.35	0	0.00	10.35	5	405	1.23%
2018/09/27	0	0.00	1	11.30	11.25	-1	414	-0.24%
2018/09/21	0.1	11.15	0	0.00	11.20	0.1	429	0.02%
2018/09/14	1	11.25	0	0.00	11.30	1	447	0.22%
2018/09/04	0	0.00	1	12.00	12.10	-1	482	-0.21%
2018/08/20	5	11.95	0	0.00	11.95	5	517	0.97%
2018/08/17	5	12.20	0	0.00	12.15	5	513	0.97%
2018/07/25	7	13.05	0	0.00	13.20	7	447	1.57%
2018/07/18	0	0.00	1	13.60	13.40	-1	431	-0.23%
2018/07/16	1	13.60	0	0.00	13.45	1	424	0.24%
2018/06/14	1	13.90	0	0.00	13.90	1	407	0.25%
2018/06/05	2	14.35	6	14.15	14.30	-4	517	-0.77%
2018/06/04	4	14.55	0	0.00	14.50	4	510	0.78%
2018/05/30	0	0.00	1	13.70	13.65	-1	464	-0.22%
2018/05/28	0	0.00	11	13.80	13.80	-11	482	-2.28%
2018/05/23	0.1	13.20	0	0.00	13.25	0.1	482	0.02%
2018/05/11	0	0.00	2	13.35	13.30	-2	526	-0.38%
2018/05/10	0	0.00	49	13.30	13.35	-49	526	-9.30%
2018/04/19	1	13.85	0	0.00	13.85	1	708	0.14%
2018/04/09	1	13.75	0	0.00	13.75	1	921	0.11%
2018/03/14	0	0.00	1	15.40	15.15	-1	991	-0.10%
2018/03/12	1	15.20	1	15.50	15.55	0	995	0.00%
2018/03/09	0	0.00	1	15.25	15.15	-1	906	-0.11%
2018/02/27	0	0.00	5	15.05	14.95	-5	993	-0.50%
2018/02/26	3	15.00	0	0.00	14.95	3	1,019	0.29%
2018/02/23	5	15.00	0	0.00	15.00	5	1,015	0.49%
2018/02/05	0	0.00	0.3	15.40	15.40	-0.3	984	-0.03%
2018/02/01	0	0.00	5	15.50	15.30	-5	979	-0.51%
2018/01/31	5	15.00	1	15.20	15.45	4	958	0.42%
2018/01/25	0	0.00	10	15.20	15.20	-10	918	-1.09%
2018/01/24	3	15.50	0	0.00	15.45	3	912	0.33%
2018/01/18	30	15.97	12	15.92	15.75	18	886	2.03%
2018/01/10	1	15.50	0	0.00	15.55	1	801	0.12%
2018/01/08	0	0.00	5	16.20	16.00	-5	829	-0.60%
2018/01/04	11	16.27	20	16.11	16.25	-9	759	-1.18%