合勤控 (3704)-凱基-三重券商分點個股進出

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
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/04/25	2	41.25	1	41.70	40.85	1	4,048	0.02%
2024/04/23	0	41.60	0	0.00	41.70	0	4,040	0.00%
2024/04/22	0	0.00	2	41.25	41.05	-2	4,046	-0.05%
2024/04/19	9.2	41.89	7	41.79	41.60	2.2	4,028	0.05%
2024/04/18	2	42.55	0	0.00	42.30	2	4,017	0.05%
2024/04/17	4	42.96	0.1	43.15	43.25	3.9	3,999	0.10%
2024/04/16	4.1	43.94	0	0.00	43.30	4.1	3,978	0.10%
2024/04/15	5.1	45.41	0	0.00	45.00	5.1	3,975	0.13%
2024/04/12	1	45.50	0	0.00	46.05	1	3,967	0.03%
2024/04/11	2.7	46.05	0	0.00	45.80	2.7	3,955	0.07%
2024/04/10	10.4	46.97	0	0.00	46.60	10.4	3,956	0.26%
2024/04/09	1	47.20	2	47.20	47.15	-1	3,942	-0.03%
2024/04/08	2	47.75	0	0.00	47.60	2	3,932	0.05%
2024/04/03	11	46.30	1	47.55	47.60	10	3,890	0.26%
2024/04/02	22	46.74	0	0.00	46.70	22	3,867	0.57%
2024/04/01	62	47.15	5	47.19	47.00	57	3,867	1.47%
2024/03/29	0.2	46.90	0	0.00	46.65	0.2	3,756	0.01%
2024/03/28	9.1	50.00	8	48.93	48.00	1.1	3,645	0.03%
2024/03/27	1	49.35	1.1	48.12	49.35	-0.1	3,444	0.00%
2024/03/26	8.3	46.43	1	46.95	46.05	7.3	3,353	0.22%
2024/03/25	7.1	47.96	20	49.85	47.60	-12.9	3,316	-0.39%
2024/03/22	24	49.88	5	50.82	49.70	19	3,287	0.58%
2024/03/21	9	51.17	36	50.96	50.10	-27	3,078	-0.88%
2024/03/20	2	48.85	4.2	49.05	48.05	-2.2	2,792	-0.08%
2024/03/19	0	0.00	3.1	47.44	47.45	-3.1	2,750	-0.11%
2024/03/18	0.1	47.24	0	0.00	47.65	0.1	2,876	0.00%
2024/03/14	1.1	48.75	12	49.28	47.70	-10.9	2,908	-0.37%
2024/03/13	1	47.85	1.2	46.73	48.00	-0.2	2,830	-0.01%
2024/03/12	0	0.00	6	45.70	46.70	-6	2,769	-0.22%
2024/03/08	0	0.00	1	44.55	44.45	-1	2,836	-0.04%
2024/03/07	5	44.95	1	45.00	44.80	4	2,953	0.14%
2024/03/06	1	45.45	0	0.00	45.45	1	3,252	0.03%
2024/03/05	1	46.05	4	46.28	46.30	-3	3,515	-0.09%
2024/03/04	0	0.00	2	46.05	46.40	-2	3,660	-0.05%
2024/02/29	1.2	44.88	1	45.15	45.00	0.2	3,766	0.01%
2024/02/27	3	45.80	1	46.55	45.10	2	3,904	0.05%
2024/02/26	1	46.25	3	46.50	46.25	-2	3,920	-0.05%
2024/02/23	4	46.34	0	0.00	46.05	4	3,947	0.10%
2024/02/22	1	46.40	5	46.84	46.55	-4	3,967	-0.10%
2024/02/21	6	46.73	6	46.85	46.50	0	4,000	0.00%
2024/02/20	17	46.23	2	46.40	46.10	15	3,986	0.38%
2024/02/19	2	46.35	7	46.70	47.00	-5	3,987	-0.13%
2024/02/16	8	43.91	2	44.30	44.70	6	3,988	0.15%
2024/02/15	5	46.16	1	46.25	46.30	4	3,936	0.10%
2024/02/02	0	0.00	3	46.82	46.65	-3	4,004	-0.07%
2024/02/01	3	46.85	2	47.05	47.10	1	4,120	0.02%
2024/01/31	3	47.85	0	0.00	47.75	3	4,120	0.07%
2024/01/30	1	48.40	0	0.00	48.50	1	4,274	0.02%
2024/01/29	0	0.00	3	48.45	48.90	-3	4,398	-0.07%
2024/01/26	4	47.99	0	0.00	48.00	4	4,515	0.09%
2024/01/25	0	0.00	15	48.79	48.65	-15	4,780	-0.31%
2024/01/24	19	49.84	0	0.00	49.25	19	5,089	0.37%
2024/01/23	6	49.69	6	50.00	49.95	0	5,438	0.00%
2024/01/22	2	49.58	3	49.47	49.40	-1	5,630	-0.02%
2024/01/19	2	48.53	4	48.74	48.75	-2	5,996	-0.03%
2024/01/18	6	48.56	0	0.00	48.10	6	6,275	0.10%
2024/01/17	1	48.70	2	48.65	48.75	-1	6,878	-0.01%
2024/01/16	0	0.00	2	48.70	49.10	-2	7,088	-0.03%
2024/01/15	0	0.00	2	48.68	49.00	-2	7,196	-0.03%
2024/01/11	2	48.38	0	0.00	48.90	2	7,666	0.03%
2024/01/10	1	47.90	0	0.00	47.80	1	7,894	0.01%
2024/01/09	0.2	48.25	0	0.00	48.25	0.2	8,045	0.00%
2024/01/08	2	48.90	0	0.00	49.00	2	8,052	0.02%
2024/01/05	1	49.40	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2	49.30	0	0.00	49.15	2	8,104	0.02%
2024/01/03	20	49.84	38	49.85	49.80	-18	8,103	-0.22%
2024/01/02	6	50.37	0	0.00	50.40	6	8,119	0.07%
2023/12/28	3	50.70	4	50.68	50.50	-1	8,219	-0.01%
2023/12/27	7	50.76	0	0.00	50.70	7	8,249	0.08%
2023/12/26	6	50.33	0	0.00	50.80	6	8,283	0.07%
2023/12/21	4	50.70	1	51.50	50.50	3	8,439	0.04%
2023/12/20	1	52.20	3	52.80	52.00	-2	8,398	-0.02%
2023/12/19	16.4	51.45	4.1	50.97	50.90	12.3	8,363	0.15%
2023/12/18	1	52.70	8	53.11	52.70	-7	8,309	-0.08%
2023/12/15	1	53.10	0	0.00	53.10	1	8,299	0.01%
2023/12/14	24	54.29	13	54.48	54.50	11	8,327	0.13%
2023/12/13	18	54.34	26	54.70	54.50	-8	8,395	-0.10%
2023/12/12	2	53.00	1	52.80	52.70	1	8,449	0.01%
2023/12/11	2	53.10	15	53.73	53.50	-13	8,671	-0.15%
2023/12/08	7	51.96	7	52.36	51.80	0	8,948	0.00%
2023/12/07	14	52.84	3.8	52.11	51.90	10.2	9,357	0.11%
2023/12/06	21	53.70	11	53.78	52.80	10	9,495	0.11%
2023/12/05	7	53.34	1	53.40	53.50	6	9,723	0.06%
2023/12/04	15	54.03	21.1	54.04	54.00	-6.1	10,200	-0.06%
2023/12/01	29	54.81	12.1	53.98	53.90	16.9	10,257	0.17%
2023/11/30	12	55.33	10	55.07	56.00	2	10,021	0.02%
2023/11/29	6	52.93	18	53.88	54.10	-12	9,771	-0.12%
2023/11/28	8	51.88	3	52.47	52.50	5	9,621	0.05%
2023/11/27	20	52.15	8	51.60	51.60	12	9,608	0.12%
2023/11/24	1	52.50	29.2	51.82	52.40	-28.2	9,529	-0.30%
2023/11/22	5	51.00	5	50.60	50.90	0	9,409	0.00%
2023/11/21	8	50.84	3	50.63	50.50	5	9,434	0.05%
2023/11/20	7	50.26	5	50.96	50.90	2	9,467	0.02%
2023/11/17	7	49.93	3	49.95	49.95	4	9,524	0.04%
2023/11/16	12	49.77	14	49.61	49.55	-2	9,555	-0.02%
2023/11/15	1.2	50.75	6	50.67	49.75	-4.8	9,636	-0.05%
2023/11/14	13	50.00	15	49.63	50.40	-2	9,847	-0.02%
2023/11/13	12	49.22	8	49.54	49.05	4	9,868	0.04%
2023/11/10	7	48.94	5	49.49	49.00	2	9,861	0.02%
2023/11/09	9	50.84	4	51.06	49.65	5	9,814	0.05%
2023/11/08	1	51.80	11	52.09	51.90	-10	9,719	-0.10%
2023/11/07	20	52.40	19	51.91	51.80	1	9,737	0.01%
2023/11/06	22	54.96	34	54.07	53.50	-12	9,628	-0.12%
2023/11/03	5	54.54	7	54.40	54.20	-2	9,586	-0.02%
2023/11/02	16	54.81	9	55.40	54.50	7	9,547	0.07%
2023/11/01	10	54.19	9	53.60	53.60	1	9,320	0.01%
2023/10/31	17	55.26	21	55.12	54.60	-4	9,116	-0.04%
2023/10/30	11	54.27	25	54.79	54.50	-14	8,906	-0.16%
2023/10/27	30	53.98	30	54.59	54.20	0	8,926	0.00%
2023/10/26	6	53.32	17	53.58	53.20	-11	8,793	-0.13%
2023/10/25	33	53.96	42.6	54.80	53.80	-9.6	8,600	-0.11%
2023/10/24	7	51.99	18.2	52.30	52.30	-11.2	8,070	-0.14%
2023/10/23	3	49.98	6	49.78	49.70	-3	7,970	-0.04%
2023/10/20	6	51.23	0	0.00	51.10	6	7,969	0.08%
2023/10/19	5	50.32	14.2	50.97	51.70	-9.2	7,973	-0.12%
2023/10/18	6	48.34	1	49.70	49.15	5	7,759	0.06%
2023/10/17	3	48.17	2	48.53	47.80	1	7,642	0.01%
2023/10/16	0.1	46.50	1	46.45	46.35	-1	7,756	-0.01%
2023/10/13	3.1	47.10	8	47.35	46.90	-4.9	8,279	-0.06%
2023/10/12	5.2	47.90	0.9	47.80	47.70	4.3	8,758	0.05%
2023/10/11	0	48.55	11	48.30	48.00	-11	9,279	-0.12%
2023/10/06	5.1	49.86	1	49.15	49.10	4.1	9,802	0.04%
2023/10/05	4	50.20	6	50.22	50.10	-2	10,094	-0.02%
2023/10/04	15	48.36	0.1	48.30	48.30	15	10,295	0.15%
2023/10/03	3	49.13	3	50.80	49.00	0	10,417	0.00%
2023/10/02	9	50.28	0	0.00	50.50	9	10,622	0.08%
2023/09/28	5.1	49.83	11	49.97	50.00	-5.9	10,858	-0.05%
2023/09/27	13.1	49.05	0	0.00	48.40	13.1	11,149	0.12%
2023/09/22	0	0.00	1	49.50	50.40	-1	13,059	-0.01%
2023/09/21	1	49.30	53	49.39	49.20	-52	13,266	-0.39%
2023/09/20	2.2	50.72	9	50.17	50.20	-6.8	13,266	-0.05%
2023/09/19	2	51.10	11	51.87	51.00	-9	13,223	-0.07%
2023/09/18	13	52.02	2	51.65	51.70	11	13,148	0.08%
2023/09/15	27	53.50	20.1	53.51	52.80	6.9	12,973	0.05%
2023/09/14	55	55.03	106	55.90	54.50	-51	12,763	-0.40%	大賣/
2023/09/13	150	53.99	16.1	54.79	54.50	134	12,510	1.07%	大買/鉅額交易
2023/09/12	34	53.85	162.3	53.74	55.50	-128.3	12,206	-1.05%	大賣/鉅額交易
2023/09/11	6	52.28	47.2	52.97	51.80	-41.2	11,812	-0.35%
2023/09/08	59	52.25	48	52.60	52.20	11	11,697	0.09%
2023/09/07	153	52.06	27	52.41	52.00	126	11,481	1.10%	大買/鉅額交易
2023/09/06	7	50.07	45.4	50.02	50.30	-38.4	10,955	-0.35%
2023/09/05	12	48.18	7	48.14	48.15	5	10,788	0.05%
2023/09/04	3.1	45.67	3	46.55	46.55	0.1	10,760	0.00%
2023/09/01	6	47.00	6	46.96	46.95	0	10,780	0.00%
2023/08/31	22	46.96	5	47.15	47.40	17	10,798	0.16%
2023/08/30	11	47.06	2	46.90	46.80	9	10,810	0.08%
2023/08/29	0	0.00	3	46.85	46.65	-3	10,861	-0.03%
2023/08/28	5	46.13	0	0.00	45.85	5	10,939	0.05%
2023/08/25	11	47.50	6	47.78	47.05	5	11,119	0.04%
2023/08/24	4	48.43	6.6	48.91	48.80	-2.6	11,390	-0.02%
2023/08/23	21	49.16	10	49.01	48.25	11	11,415	0.10%
2023/08/22	4	47.93	7	48.16	47.90	-3	11,388	-0.03%
2023/08/21	0	0.00	6	47.61	46.95	-6	11,404	-0.05%
2023/08/18	28.4	48.76	16	46.85	46.80	12.4	11,447	0.11%
2023/08/17	0	51.00	11	50.94	52.00	-11	11,238	-0.10%
2023/08/16	3	49.00	0	0.00	49.30	3	11,180	0.03%
2023/08/15	0	0.00	3	50.00	49.85	-3	11,257	-0.03%
2023/08/14	0.4	48.65	3	49.32	49.00	-2.6	11,502	-0.02%
2023/08/11	3	50.00	10.2	50.12	50.00	-7.2	11,680	-0.06%
2023/08/10	7	50.54	11	49.91	50.40	-4	11,659	-0.03%
2023/08/09	8.2	52.05	16	52.14	51.80	-7.9	11,666	-0.07%
2023/08/08	2	51.20	7	51.51	51.60	-5	11,701	-0.04%
2023/08/07	3	50.62	5	51.28	51.10	-2	11,727	-0.02%
2023/08/04	13	50.50	7	50.41	50.70	6	11,766	0.05%
2023/08/02	8	52.09	0	0.00	51.50	8	11,735	0.07%
2023/08/01	28	53.91	15	55.59	53.00	13	11,710	0.11%
2023/07/31	26	54.52	25	55.17	54.00	1	11,505	0.01%
2023/07/28	22.5	53.31	22	53.58	53.50	0.5	11,278	0.00%
2023/07/27	21.1	54.97	1	55.20	54.40	20.1	11,219	0.18%
2023/07/26	12	56.67	3	55.00	54.80	9	11,207	0.08%
2023/07/25	8	56.21	5	56.22	55.80	3	11,333	0.03%
2023/07/24	18	56.89	19	56.73	56.70	-1	11,244	-0.01%
2023/07/21	6	57.22	4	57.65	57.60	2	11,102	0.02%
2023/07/20	7	59.49	3	59.50	59.10	4	11,050	0.04%
2023/07/19	14.1	61.35	17.1	61.22	59.30	-3	10,975	-0.03%
2023/07/18	19.1	62.61	55.6	63.92	62.00	-36.5	10,892	-0.33%
2023/07/17	29.1	64.40	14	64.97	65.70	15.1	10,605	0.14%
2023/07/14	27	60.64	12	61.34	61.80	15	10,948	0.14%
2023/07/13	28.1	57.25	32	57.98	57.30	-3.9	10,666	-0.04%
2023/07/12	29	55.62	18	54.78	55.00	11	10,168	0.11%
2023/07/11	10	53.96	27	55.10	55.70	-17	9,857	-0.17%
2023/07/10	13	54.23	14.2	53.91	53.80	-1.2	9,630	-0.01%
2023/07/07	12.1	54.26	3	54.70	54.10	9.1	9,521	0.10%
2023/07/06	7.1	55.25	16	55.56	55.70	-8.9	9,299	-0.10%
2023/07/05	28	54.79	27	54.70	54.70	1	9,021	0.01%
2023/07/04	46	52.91	31.3	52.66	53.60	14.7	8,640	0.17%
2023/07/03	18	49.24	19.6	50.95	51.10	-1.6	7,928	-0.02%
2023/06/30	32	46.71	76.6	46.48	46.50	-44.6	7,340	-0.61%
2023/06/29	4	43.23	13.9	43.45	43.30	-9.9	6,640	-0.15%
2023/06/28	6	41.90	7	41.56	41.40	-1	6,404	-0.02%
2023/06/27	0	0.00	4	40.55	40.35	-4	6,381	-0.06%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/20	22	42.08	0	0.00	41.40	22	6,494	0.34%
2023/06/19	1	42.50	2	42.80	42.25	-1	6,502	-0.02%
2023/06/16	0	0.00	8	42.98	43.00	-8	6,511	-0.12%
2023/06/15	1	42.30	0	0.00	42.45	1	6,480	0.02%
2023/06/14	7	42.66	3	42.52	42.70	4	6,485	0.06%
2023/06/13	0	0.00	0.8	41.85	41.55	-0.8	6,601	-0.01%
2023/06/09	1	42.05	5	42.00	42.10	-4	6,687	-0.06%
2023/06/08	2	41.50	9	41.65	41.50	-7	6,758	-0.10%
2023/06/07	20	42.27	5	42.26	42.30	15	6,742	0.22%
2023/06/06	2	42.85	6	42.72	42.65	-4	6,759	-0.06%
2023/06/05	2	43.40	7	43.57	43.40	-5	6,761	-0.07%
2023/06/02	18	43.65	4	43.16	43.05	14	6,782	0.21%
2023/06/01	8	43.58	10	43.50	43.55	-2	6,780	-0.03%
2023/05/31	9	44.81	5	44.69	44.50	4	6,732	0.06%
2023/05/30	11.1	44.88	42	44.40	45.20	-30.9	6,569	-0.47%
2023/05/29	5	43.36	3.2	43.41	43.85	1.8	6,305	0.03%
2023/05/26	0	0.00	1	43.30	42.20	-1	6,247	-0.02%
2023/05/25	18	43.53	5	43.64	43.25	13	6,220	0.21%
2023/05/24	10	43.58	16.2	43.44	43.85	-6.2	6,208	-0.10%
2023/05/23	8	43.08	5.7	43.02	42.85	2.3	6,152	0.04%
2023/05/22	0	0.00	4.2	42.70	42.70	-4.2	6,191	-0.07%
2023/05/19	17	42.22	12	42.34	41.90	5	6,263	0.08%
2023/05/18	37	43.57	7.2	43.58	42.95	29.8	6,295	0.47%
2023/05/17	12.2	42.73	13	42.60	42.95	-0.8	6,108	-0.01%
2023/05/16	1	41.25	0	0.00	41.25	1	6,065	0.02%
2023/05/15	1	40.65	1	40.45	40.80	0	6,372	0.00%
2023/05/12	5	41.13	3	40.47	41.35	2	6,350	0.03%
2023/05/11	7	39.61	3	40.50	39.25	4	6,319	0.06%
2023/05/10	2	40.78	5	40.80	40.40	-3	6,304	-0.05%
2023/05/09	3	39.85	1	40.35	39.90	2	6,282	0.03%
2023/05/08	3	41.37	2.5	41.19	41.30	0.5	6,264	0.01%
2023/05/05	1	40.35	5.2	40.65	40.35	-4.2	6,243	-0.07%
2023/05/04	5	40.51	0	0.00	40.80	5	6,627	0.08%
2023/05/03	1	40.85	7	41.01	40.70	-6	6,891	-0.09%
2023/05/02	5	41.30	7	41.26	41.30	-2	6,903	-0.03%
2023/04/28	13	40.92	1	41.15	41.25	12	6,910	0.17%
2023/04/27	2	39.20	0	0.00	39.65	2	6,696	0.03%
2023/04/26	0	0.00	2.5	39.36	39.50	-2.5	6,751	-0.04%
2023/04/25	2	40.10	3	39.47	39.50	-1	6,822	-0.01%
2023/04/21	25.2	42.03	3	42.00	40.20	22.2	7,310	0.30%
2023/04/20	46.3	43.76	3	44.02	42.85	43.3	7,429	0.58%
2023/04/19	61	44.29	183.5	45.37	45.40	-122.5	7,285	-1.68%	大賣/鉅額交易
2023/04/18	2	43.90	43.3	43.30	43.90	-41.3	6,706	-0.62%
2023/04/17	0	0.00	1.9	40.05	39.95	-1.9	6,806	-0.03%
2023/04/14	1	39.15	0.8	38.80	38.80	0.2	7,088	0.00%
2023/04/13	0	0.00	12	38.95	39.00	-12	7,168	-0.17%
2023/04/12	0	0.00	11	38.75	38.65	-11	7,161	-0.15%
2023/04/11	1	37.85	5	37.89	37.75	-4	7,120	-0.06%
2023/03/30	2	36.80	0	0.00	37.15	2	7,269	0.03%
2023/03/29	0	0.00	7	36.66	36.70	-7	7,380	-0.09%
2023/03/28	0	37.30	23	36.65	36.55	-23	7,547	-0.30%
2023/03/27	5	37.43	4	37.45	37.35	1	7,572	0.01%
2023/03/24	1	36.95	0	0.00	37.00	1	7,605	0.01%
2023/03/22	0	0.00	3	36.70	36.70	-3	7,627	-0.04%
2023/03/21	9	36.67	0	0.00	36.55	9	7,630	0.12%
2023/03/20	3	36.85	1	36.90	36.85	2	7,604	0.03%
2023/03/17	8	37.54	0	0.00	37.55	8	7,583	0.11%
2023/03/16	22	37.62	2	38.15	37.00	20	7,551	0.26%
2023/03/15	11	40.11	0	0.00	39.60	11	7,418	0.15%
2023/03/14	11.1	39.92	35	39.70	39.85	-23.9	7,401	-0.32%
2023/03/13	3	39.82	21	41.13	41.45	-18	7,325	-0.25%
2023/03/10	0.5	40.30	20	40.40	40.40	-19.5	7,281	-0.27%
2023/03/09	0	41.00	21	41.04	41.00	-21	7,308	-0.29%
2023/03/08	9	40.78	1	41.35	41.45	8	7,399	0.11%
2023/03/07	2	41.00	7	40.95	41.10	-5	7,709	-0.06%
2023/03/06	0	0.00	6	40.64	40.55	-6	7,721	-0.08%
2023/03/03	0	40.20	17.9	40.10	40.10	-17.9	7,850	-0.23%
2023/03/02	0	0.00	13	40.16	40.20	-13	7,791	-0.17%
2023/03/01	3	39.35	0	0.00	39.70	3	7,732	0.04%
2023/02/22	0	0.00	5	38.89	38.90	-5	7,635	-0.07%
2023/02/21	9	39.86	1	39.90	39.60	8	7,611	0.11%
2023/02/20	1	40.55	26	40.34	40.40	-25	7,538	-0.33%
2023/02/17	38	39.93	14	40.44	39.80	24	7,470	0.32%
2023/02/16	9	40.03	27	40.22	40.10	-18	7,411	-0.24%
2023/02/15	31	39.43	12	39.60	39.60	19	7,402	0.26%
2023/02/14	53	39.80	53	39.62	39.20	0	7,415	0.00%
2023/02/13	55	39.37	49	39.97	39.85	6	7,365	0.08%
2023/02/10	0	38.55	10	38.41	38.00	-10	7,052	-0.14%
2023/02/09	10	38.26	50	38.33	38.55	-40	7,002	-0.57%
2023/02/08	21	38.80	22	38.87	38.85	-1	6,908	-0.01%
2023/02/07	41	38.16	6	38.19	38.50	35	6,809	0.51%
2023/02/06	14	37.44	6	37.57	37.45	8	6,746	0.12%
2023/02/03	2	38.33	10.9	38.24	38.20	-8.9	6,678	-0.13%
2023/02/02	6.4	39.26	5.2	39.95	38.40	1.2	6,569	0.02%
2023/02/01	18	37.79	70	38.00	38.20	-52	6,158	-0.84%
2023/01/31	0	36.35	1	36.55	36.80	-1	5,866	-0.02%
2023/01/30	51	36.33	0	0.00	36.50	51	5,826	0.88%
2023/01/17	0	0.00	2	35.15	35.00	-2	5,750	-0.03%
2023/01/16	9	35.29	3	35.10	35.00	6	5,719	0.10%
2023/01/12	15	36.22	6	36.69	36.80	9	5,549	0.16%
2023/01/11	37.2	37.23	8.1	36.69	36.15	29.1	5,374	0.54%
2023/01/10	12	37.40	27.8	37.92	39.00	-15.8	4,943	-0.32%
2023/01/09	21	37.07	25.8	37.21	36.70	-4.8	4,636	-0.10%
2023/01/06	27.3	37.20	12	37.31	36.90	15.3	4,523	0.34%
2023/01/05	36.1	37.75	40.1	38.09	37.85	-4	4,255	-0.09%
2023/01/04	5	36.30	69.9	36.87	38.15	-64.9	3,886	-1.67%
2023/01/03	8	34.49	4	35.26	34.70	4	3,545	0.11%
2022/12/30	1	34.80	11	34.75	34.90	-10	3,462	-0.29%
2022/12/28	2	33.40	60	34.07	33.35	-58	3,426	-1.69%
2022/12/27	61	34.43	6	34.60	34.60	55	3,378	1.63%
2022/12/23	0	0.00	10	34.39	33.85	-10	3,324	-0.30%
2022/12/22	46	34.51	34	34.63	34.65	12	3,365	0.36%
2022/12/21	24.2	33.83	40.8	34.36	34.55	-16.6	3,342	-0.50%
2022/12/20	3	34.38	29	34.50	33.75	-26	3,242	-0.80%
2022/12/19	9	33.97	7	34.13	32.90	2	3,099	0.06%
2022/12/16	10	33.49	23	33.64	33.75	-13	3,065	-0.42%
2022/12/15	1	33.60	1	33.80	33.25	0	3,035	0.00%
2022/12/14	2	32.85	12	33.43	33.45	-10	3,044	-0.33%
2022/12/13	8	32.86	18	32.72	32.80	-10	3,015	-0.33%
2022/12/12	0	0.00	2	32.40	32.55	-2	2,978	-0.07%
2022/12/09	17	31.88	22	31.88	31.80	-5	2,973	-0.17%
2022/12/08	4	31.38	3	31.70	31.80	1	2,969	0.03%
2022/12/07	8	32.20	2	31.75	31.45	6	2,955	0.20%
2022/12/06	15	33.03	65	32.67	32.35	-50	2,913	-1.72%
2022/12/05	30	33.00	0	0.00	33.00	30	2,877	1.04%
2022/12/02	21.1	32.74	6	33.24	32.65	15.1	2,848	0.53%
2022/12/01	38	32.77	1	32.90	32.65	37	2,817	1.31%
2022/11/30	75	32.98	26	32.85	32.75	49	2,764	1.77%
2022/11/29	42	35.10	40	34.52	33.85	2	2,614	0.08%
2022/11/28	6	32.85	1	33.50	33.80	5	2,280	0.22%
2022/11/25	16	32.56	54	33.51	33.55	-38	2,214	-1.72%
2022/11/24	12.2	32.07	0.9	31.70	31.85	11.3	2,037	0.55%
2022/11/23	18	31.95	0	0.00	31.75	18	2,080	0.87%
2022/11/22	0	0.00	15.9	31.98	32.05	-15.9	2,106	-0.75%
2022/11/21	0	0.00	8	31.85	31.90	-8	2,123	-0.38%
2022/11/18	21	32.01	45	31.84	31.50	-24	2,139	-1.12%
2022/11/17	60.1	32.35	5	32.20	32.70	55.1	2,142	2.57%
2022/11/16	0	0.00	1	31.75	31.75	-1	2,118	-0.05%
2022/11/15	0.1	32.10	8	32.38	32.10	-7.9	2,144	-0.37%
2022/11/14	10	31.90	3	32.03	32.55	7	2,178	0.32%
2022/11/11	24	31.88	35	32.14	32.30	-11	2,325	-0.47%
2022/11/10	18	31.18	11	31.79	31.55	7	2,427	0.29%
2022/11/09	7	30.38	4	30.58	30.80	3	2,382	0.13%
2022/11/08	10	29.95	4	29.95	29.95	6	2,325	0.26%
2022/11/07	2	27.23	3	27.60	27.25	-1	2,339	-0.04%
2022/11/04	1	27.00	3	26.88	27.00	-2	2,433	-0.08%
2022/11/03	0.7	27.00	1	26.95	26.95	-0.3	2,472	-0.01%
2022/11/02	3	26.25	0	0.00	26.60	3	2,543	0.12%
2022/11/01	0	0.00	1	25.80	26.00	-1	2,733	-0.04%
2022/10/31	1	25.70	0	0.00	25.65	1	2,911	0.03%
2022/10/28	1	25.30	0	0.00	25.30	1	2,938	0.03%
2022/10/27	10	26.02	0	0.00	26.15	10	2,984	0.34%
2022/10/26	1	25.50	0	0.00	25.55	1	3,006	0.03%
2022/10/24	0	0.00	2	27.80	27.15	-2	3,106	-0.06%
2022/10/21	1.1	26.95	0	0.00	26.95	1.1	3,171	0.03%
2022/10/20	0	0.00	1	26.90	27.05	-1	3,249	-0.03%
2022/10/19	3.4	27.03	0	0.00	26.95	3.4	3,262	0.10%
2022/10/18	2	27.18	2	27.30	27.15	0	3,296	0.00%
2022/10/17	0	0.00	1	26.45	27.05	-1	3,360	-0.03%
2022/10/14	6	26.46	1	26.40	26.85	5	3,419	0.15%
2022/10/12	9.3	26.09	9	25.90	25.85	0.3	3,423	0.01%
2022/10/11	1	26.25	0	0.00	26.05	1	3,443	0.03%
2022/09/28	0	0.00	51	25.95	24.20	-51	3,449	-1.48%
2022/09/23	2	28.13	0	0.00	28.00	2	3,518	0.06%
2022/09/22	0	0.00	1	28.90	29.00	-1	3,523	-0.03%
2022/09/21	1	29.20	0	0.00	29.15	1	3,516	0.03%
2022/09/20	1	29.65	8	29.51	29.40	-7	3,510	-0.20%
2022/09/19	9	30.11	17	30.39	30.30	-8	3,437	-0.23%
2022/09/16	4	30.24	4	30.45	30.55	0	3,389	0.00%
2022/09/15	2	30.60	4	30.15	30.25	-2	3,375	-0.06%
2022/09/13	2	30.35	38	30.49	30.25	-36	3,330	-1.08%
2022/09/12	3	28.75	8	29.51	30.05	-5	3,279	-0.15%
2022/09/08	32	28.23	3.1	28.18	28.65	28.9	3,216	0.90%
2022/09/07	20	27.39	1	27.65	27.75	19	3,230	0.59%
2022/09/06	0	0.00	24	27.75	27.70	-24	3,233	-0.74%
2022/09/05	9	27.85	4	28.25	27.40	5	3,233	0.15%
2022/09/01	1	27.65	0	27.70	27.55	1	3,243	0.03%
2022/08/31	0	0.00	10	27.90	28.00	-10	3,307	-0.30%
2022/08/30	0	0.00	6	27.62	27.60	-6	3,423	-0.18%
2022/08/29	13	27.25	0	0.00	27.25	13	3,425	0.38%
2022/08/26	0	0.00	11	28.68	28.65	-11	3,401	-0.32%
2022/08/25	3	28.43	4	28.53	28.55	-1	3,386	-0.03%
2022/08/24	1	28.45	2	28.55	28.45	-1	3,377	-0.03%
2022/08/23	0	0.00	3	28.70	28.70	-3	3,354	-0.09%
2022/08/22	33	29.00	2	28.95	28.80	31	3,353	0.92%
2022/08/19	8	29.55	35	29.52	29.60	-27	3,326	-0.81%
2022/08/16	2	28.95	3	28.90	28.90	-1	3,224	-0.03%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/11	0	0.00	5	29.02	29.15	-5	3,145	-0.16%
2022/08/10	13	29.18	5	28.90	28.95	8	3,098	0.26%
2022/08/09	38	29.17	6	28.76	28.60	32	3,034	1.05%
2022/08/08	10	31.73	13	32.27	31.55	-3	2,837	-0.11%
2022/08/05	23	31.26	8	31.22	31.15	15	2,609	0.57%
2022/08/04	14	31.15	2	31.25	31.35	12	2,596	0.46%
2022/08/03	2	31.45	13.4	30.78	30.70	-11.4	2,596	-0.44%
2022/08/02	30	31.12	11	31.19	31.05	19	2,562	0.74%
2022/08/01	5	30.96	4	31.20	30.90	1	2,503	0.04%
2022/07/29	0	0.00	6	31.00	31.05	-6	2,557	-0.23%
2022/07/28	35	31.54	29	31.82	30.80	6	2,583	0.23%
2022/07/27	14	31.33	45	31.44	31.55	-31	2,420	-1.28%
2022/07/26	4	30.05	2	30.05	29.95	2	2,296	0.09%
2022/07/25	1	30.15	0	0.00	30.00	1	2,285	0.04%
2022/07/21	0	0.00	1	29.35	29.40	-1	2,289	-0.04%
2022/07/20	1	29.25	5	29.32	29.30	-4	2,296	-0.17%
2022/07/19	1	28.90	6	28.98	28.80	-5	2,283	-0.22%
2022/07/18	23	28.40	14	28.45	28.50	9	2,348	0.38%
2022/07/15	8	27.15	0	0.00	27.45	8	2,359	0.34%
2022/07/14	22	26.64	5	27.04	27.25	17	2,335	0.73%
2022/07/13	4	26.34	4.3	26.88	26.15	-0.3	2,298	-0.01%
2022/07/12	4.1	26.25	28	26.15	25.65	-23.9	2,240	-1.07%
2022/07/08	0	0.00	1	26.00	26.20	-1	2,181	-0.05%
2022/07/07	0	0.00	5	24.57	25.25	-5	2,166	-0.23%
2022/07/06	4	23.75	1	23.75	23.30	3	2,151	0.14%
2022/07/05	3	23.50	0	0.00	23.70	3	2,173	0.14%
2022/07/04	1	23.80	0	0.00	23.75	1	2,140	0.05%
2022/07/01	3	24.57	1	24.85	24.00	2	2,161	0.09%
2022/06/30	2	26.90	0	0.00	26.60	2	2,117	0.09%
2022/06/29	1	27.40	3	27.52	27.60	-2	2,115	-0.09%
2022/06/28	0	0.00	10	27.75	27.75	-10	2,119	-0.47%
2022/06/27	0	0.00	1	28.35	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	1.1	27.80	27.85	-1.1	2,138	-0.05%
2022/06/23	1	27.25	1	27.30	27.30	0	2,147	0.00%
2022/06/22	1	27.00	2	27.38	26.90	-1	2,194	-0.05%
2022/06/21	0	0.00	16	27.40	27.55	-16	2,197	-0.73%
2022/06/20	0	0.00	3	26.67	25.85	-3	2,193	-0.14%
2022/06/17	8.1	26.87	5	26.97	27.65	3.1	2,183	0.14%
2022/06/16	2	28.05	5	28.65	27.40	-3	2,177	-0.14%
2022/06/15	7	27.89	4	27.99	27.90	3	2,170	0.14%
2022/06/14	2	27.10	1	27.40	27.70	1	2,196	0.05%
2022/06/13	10	27.30	6	27.15	27.00	4	2,219	0.18%
2022/06/10	5	28.25	0	0.00	28.25	5	2,239	0.22%
2022/06/09	14	28.81	8	28.93	28.80	6	2,242	0.27%
2022/06/08	10	29.20	25	29.24	29.40	-15	2,176	-0.69%
2022/05/31	0	0.00	1	27.55	27.65	-1	2,190	-0.05%
2022/05/30	0	0.00	3	27.60	27.50	-3	2,215	-0.14%
2022/05/27	0	0.00	6	27.15	27.00	-6	2,214	-0.27%
2022/05/26	6	27.06	0	0.00	26.85	6	2,224	0.27%
2022/05/25	0	0.00	1	26.85	27.10	-1	2,248	-0.04%
2022/05/23	0	0.00	3	27.35	27.10	-3	2,370	-0.13%
2022/05/20	0	0.00	20	27.05	27.35	-20	2,421	-0.83%
2022/05/19	0	0.00	0	26.60	26.65	0	2,432	0.00%
2022/05/18	1	26.85	1	26.95	26.85	0	2,496	0.00%
2022/05/16	1.3	26.22	1	26.15	26.20	0.3	2,621	0.01%
2022/05/12	33	25.97	0	0.00	25.35	33	2,734	1.21%
2022/05/11	19.4	26.88	5	27.29	26.50	14.4	2,736	0.52%
2022/05/10	10	28.37	2	28.40	28.50	8	2,712	0.29%
2022/05/09	14	28.99	4	28.91	28.60	10	2,767	0.36%
2022/05/06	3	30.78	17	30.48	30.40	-14	2,848	-0.49%
2022/05/05	6	30.93	9	30.88	30.40	-3	2,806	-0.11%
2022/05/04	3	29.62	17	29.72	29.75	-14	2,735	-0.51%
2022/05/03	3	29.60	13	29.73	29.25	-10	2,730	-0.37%
2022/04/29	0	0.00	4	28.93	28.50	-4	2,722	-0.15%
2022/04/28	4	28.45	0	0.00	28.30	4	2,793	0.14%
2022/04/27	25	28.07	0	0.00	27.90	25	2,779	0.90%
2022/04/26	5	29.30	37	29.59	29.10	-32	2,755	-1.16%
2022/04/25	27	29.36	1	29.05	29.00	26	2,756	0.94%
2022/04/22	6	30.63	3	30.67	31.10	3	2,748	0.11%
2022/04/21	0	0.00	9	30.08	30.30	-9	2,660	-0.34%
2022/04/20	2	28.60	0	0.00	28.60	2	2,601	0.08%
2022/04/19	4	28.61	0	0.00	28.40	4	2,674	0.15%
2022/04/18	1	28.35	0	0.00	28.30	1	2,742	0.04%
2022/04/15	0	0.00	1	29.25	28.85	-1	2,795	-0.04%
2022/04/14	0	0.00	2	30.00	29.80	-2	2,877	-0.07%
2022/04/13	3	29.82	14	29.93	29.85	-11	2,970	-0.37%
2022/04/12	1	29.25	0	0.00	29.50	1	3,033	0.03%
2022/04/11	12	28.88	0	0.00	28.50	12	3,066	0.39%
2022/04/08	2	30.35	0	0.00	30.35	2	3,096	0.06%
2022/04/07	0	0.00	1	31.00	30.80	-1	3,211	-0.03%
2022/04/06	0	0.00	1	30.70	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	2	30.50	30.55	-2	3,704	-0.05%
2022/03/31	0	0.00	1	30.45	30.30	-1	3,759	-0.03%
2022/03/30	4	30.61	4	30.51	30.60	0	3,839	0.00%
2022/03/29	1	29.90	1	30.00	30.00	0	3,889	0.00%
2022/03/28	3	29.80	0	0.00	29.80	3	3,961	0.08%
2022/03/25	8	30.41	8	30.36	30.55	0	4,065	0.00%
2022/03/24	1	29.45	4	29.61	29.75	-3	4,146	-0.07%
2022/03/23	1	29.65	4	29.73	29.65	-3	4,743	-0.06%
2022/03/22	1	29.10	6	29.54	29.60	-5	5,160	-0.10%
2022/03/21	1	29.20	0	0.00	29.25	1	6,001	0.02%
2022/03/18	5	29.13	0	0.00	29.15	5	6,652	0.08%
2022/03/17	4	28.91	1	29.20	29.25	3	7,471	0.04%
2022/03/16	7	29.00	1	28.85	28.80	6	7,739	0.08%
2022/03/15	0	0.00	4	29.35	29.20	-4	7,791	-0.05%
2022/03/14	1	30.10	0	0.00	30.20	1	7,821	0.01%
2022/03/10	9	30.80	0	0.00	30.70	9	7,923	0.11%
2022/03/08	0	0.00	3	30.63	29.60	-3	8,057	-0.04%
2022/03/03	2	32.18	0	0.00	32.00	2	9,062	0.02%
2022/02/24	48	32.84	0	0.00	32.00	48	9,520	0.50%
2022/02/23	9	33.90	40	34.01	33.55	-31	9,934	-0.31%
2022/02/22	15	33.21	11	32.98	33.00	4	9,963	0.04%
2022/02/18	4	34.04	3	33.95	34.20	1	10,244	0.01%
2022/02/17	3	33.98	48	34.07	33.70	-45	10,601	-0.42%
2022/02/16	3	33.55	5	33.64	33.65	-2	10,905	-0.02%
2022/02/15	3	33.23	0	0.00	33.20	3	11,053	0.03%
2022/02/14	1	32.50	2	32.50	32.75	-1	11,359	-0.01%
2022/02/11	1	32.95	1	32.95	32.95	0	11,444	0.00%
2022/02/09	9	32.52	3	32.43	32.70	6	11,849	0.05%
2022/02/08	3	32.47	1	32.50	32.50	2	12,135	0.02%
2022/02/07	0	0.00	12	30.70	31.10	-12	12,402	-0.10%
2022/01/26	1	29.00	0	0.00	29.35	1	13,043	0.01%
2022/01/21	11	30.64	10.1	30.16	29.80	0.9	14,235	0.01%
2022/01/20	6	31.50	0	0.00	31.50	6	14,716	0.04%
2022/01/19	0.1	31.40	0	0.00	31.45	0.1	15,078	0.00%
2022/01/18	1	31.40	0	0.00	31.50	1	15,224	0.01%
2022/01/17	1	32.00	16	31.95	32.40	-15	15,327	-0.10%
2022/01/14	12	31.18	2	31.05	31.10	10	15,287	0.07%
2022/01/13	0	0.00	1	32.15	31.90	-1	15,254	-0.01%
2022/01/12	6	31.83	11	32.38	31.70	-5	15,217	-0.03%
2022/01/11	3	32.93	2	32.40	32.15	1	15,146	0.01%
2022/01/10	1	33.85	5	33.80	33.85	-4	15,075	-0.03%
2022/01/07	8	32.96	2	32.73	32.95	6	15,020	0.04%
2022/01/06	0	0.00	5	33.30	33.10	-5	14,936	-0.03%
2022/01/05	2	34.33	1	34.25	34.20	1	14,838	0.01%
2022/01/04	0	0.00	10	34.85	34.80	-10	14,758	-0.07%
2022/01/03	12	34.98	115	34.85	34.85	-103	14,717	-0.70%	大賣/鉅額交易
2021/12/30	11	35.58	4	35.43	35.05	7	14,674	0.05%
2021/12/29	11	35.80	12	35.99	35.85	-1	14,539	-0.01%
2021/12/28	11	35.10	111	34.90	34.80	-100	14,164	-0.71%	大賣/
2021/12/27	0	0.00	3	34.75	34.30	-3	14,043	-0.02%
2021/12/24	3	34.00	0	0.00	34.05	3	13,992	0.02%
2021/12/23	4	34.50	2	34.65	34.35	2	13,924	0.01%
2021/12/22	5	34.40	0	0.00	34.45	5	13,856	0.04%
2021/12/21	3	34.75	6	34.72	34.60	-3	13,780	-0.02%
2021/12/20	5	35.39	4	35.15	34.85	1	13,655	0.01%
2021/12/17	68	35.87	119	37.00	34.80	-51	13,513	-0.38%	大賣/
2021/12/16	96	36.42	81	36.47	36.40	15	12,900	0.12%
2021/12/15	98	36.48	117	36.86	37.15	-19	12,473	-0.15%	大賣/
2021/12/14	171	36.00	79	35.97	35.55	92	11,620	0.79%	大買/
2021/12/13	64	35.26	228	35.29	36.95	-164	10,959	-1.50%	大賣/鉅額交易
2021/12/10	11	33.99	6	33.84	34.35	5	10,117	0.05%
2021/12/09	5	33.17	14	33.04	33.00	-9	9,808	-0.09%
2021/12/08	1	32.90	14	32.84	32.40	-13	9,717	-0.13%
2021/12/07	6	32.65	1	32.35	32.70	5	9,647	0.05%
2021/12/06	12	32.07	0	0.00	31.90	12	9,585	0.13%
2021/12/03	0	0.00	11	32.32	32.30	-11	9,553	-0.12%
2021/12/02	8	32.28	0	0.00	32.00	8	9,513	0.08%
2021/12/01	65	33.14	2	33.05	33.00	63	9,401	0.67%
2021/11/30	113	34.61	13	34.91	33.85	100	9,268	1.08%	大買/
2021/11/29	7	32.21	38	33.34	33.90	-31	8,606	-0.36%
2021/11/26	11	31.88	23	31.91	31.70	-12	8,314	-0.14%
2021/11/25	5	33.15	20	32.90	32.50	-15	8,207	-0.18%
2021/11/24	14	32.34	3	32.53	32.50	11	8,124	0.14%
2021/11/23	52	33.37	10	33.55	32.90	42	8,030	0.52%
2021/11/22	30	33.91	68	34.02	34.50	-38	7,800	-0.49%
2021/11/19	3	32.62	15	32.70	32.70	-12	7,347	-0.16%
2021/11/18	11	32.10	60	32.25	32.00	-49	7,251	-0.68%
2021/11/17	40	33.01	6	33.26	32.95	34	7,145	0.48%
2021/11/16	73	33.43	17	33.22	33.25	56	6,923	0.81%
2021/11/15	42	33.59	26	33.35	33.60	16	6,507	0.25%
2021/11/12	17	32.63	3	32.03	32.00	14	6,142	0.23%
2021/11/11	208	33.28	44	33.13	33.65	164	5,978	2.74%	大買/鉅額交易
2021/11/10	53	32.03	23	32.50	32.15	30	5,654	0.53%
2021/11/09	16	31.94	4	31.78	32.00	12	5,524	0.22%
2021/11/08	9	32.44	6	32.24	31.85	3	5,313	0.06%
2021/11/05	27	31.99	27	31.99	31.70	0	5,067	0.00%
2021/11/04	21	33.40	54	33.13	33.40	-33	4,765	-0.69%
2021/11/03	16	33.75	15	33.59	34.00	1	4,395	0.02%
2021/11/02	27	33.22	64	33.39	32.45	-37	3,723	-0.99%
2021/11/01	2	30.55	5	31.17	31.80	-3	2,947	-0.10%
2021/10/29	10	30.66	95	30.49	31.20	-85	2,662	-3.19%
2021/10/28	46	30.58	36	30.59	30.65	10	2,475	0.40%
2021/10/27	9	28.99	19.3	29.16	30.10	-10.3	1,917	-0.54%
2021/10/26	34	26.60	2	27.05	27.40	32	1,606	1.99%
2021/10/25	3	25.67	3	26.32	26.65	0	1,444	0.00%
2021/10/22	0	0.00	1	24.60	24.80	-1	1,324	-0.08%
2021/10/20	1	24.55	0	0.00	24.60	1	1,346	0.07%
2021/10/08	0	0.00	30	24.17	24.50	-30	1,519	-1.97%
2021/10/07	3	23.18	40	23.71	23.85	-37	1,536	-2.41%
2021/10/06	51	23.02	0	0.00	22.45	51	1,579	3.23%
2021/10/05	6	21.78	0.1	22.85	22.95	6	1,656	0.36%
2021/10/04	8	22.94	0	0.00	22.65	8	1,662	0.48%
2021/10/01	13	23.97	0	0.00	23.95	13	1,650	0.79%
2021/09/30	2	25.05	0	0.00	25.10	2	1,666	0.12%
2021/09/27	6	24.43	10	24.42	24.40	-4	1,734	-0.23%
2021/09/24	55	24.28	11	24.26	24.05	44	1,784	2.47%
2021/09/23	3	23.53	0	0.00	23.60	3	1,804	0.17%
2021/09/22	4	23.29	3	23.35	23.35	1	1,861	0.05%
2021/09/16	2	23.50	0	0.00	23.35	2	1,921	0.10%
2021/09/15	5	23.63	0	0.00	23.60	5	1,941	0.26%
2021/09/14	2	24.00	0	0.00	23.90	2	2,004	0.10%
2021/09/09	10	23.80	0	0.00	23.95	10	2,109	0.47%
2021/09/08	5	23.58	0	0.00	23.40	5	2,125	0.24%
2021/09/07	4	24.10	0	0.00	24.10	4	2,133	0.19%
2021/09/06	11	24.57	0	0.00	24.55	11	2,154	0.51%
2021/09/02	0	25.65	0	0.00	25.30	0	2,216	0.00%
2021/08/30	0	0.00	2	25.40	25.35	-2	2,283	-0.09%
2021/08/25	0	0.00	3	26.20	26.10	-3	2,439	-0.12%
2021/08/24	0	0.00	9	25.48	25.50	-9	2,463	-0.37%
2021/08/23	0	0.00	5	25.20	25.65	-5	2,507	-0.20%
2021/08/18	0	0.00	0	25.00	25.00	0	2,640	0.00%
2021/08/16	0	24.35	0	0.00	24.45	0	2,662	0.00%
2021/08/11	2	25.80	2	25.85	25.70	0	2,758	0.00%
2021/08/10	2	26.85	77	26.81	26.70	-75	2,809	-2.67%
2021/08/09	5	26.19	10	26.40	26.10	-5	2,876	-0.17%
2021/08/06	1	26.50	5	26.50	26.35	-4	2,954	-0.14%
2021/08/05	10	26.75	2	26.60	26.65	8	3,094	0.26%
2021/08/04	1	27.00	0	0.00	27.00	1	3,246	0.03%
2021/07/30	0	0.00	0.5	27.05	27.25	-0.5	3,589	-0.01%
2021/07/28	2	27.35	10	28.18	27.50	-8	3,747	-0.21%
2021/07/27	0	0.00	10	29.10	28.35	-10	3,878	-0.26%
2021/07/22	10	28.40	0	0.00	28.40	10	4,455	0.22%
2021/07/20	0	28.75	4	28.49	28.20	-4	4,992	-0.08%
2021/07/19	0	0.00	4	29.05	29.30	-4	5,176	-0.08%
2021/07/16	10	28.80	0	0.00	28.85	10	5,912	0.17%
2021/07/15	0	0.00	5	28.73	28.80	-5	6,130	-0.08%
2021/07/14	4	28.14	0	0.00	28.55	4	6,282	0.06%
2021/07/13	11	28.46	0	0.00	28.40	11	6,402	0.17%
2021/07/12	2	27.50	28	27.73	29.00	-26	6,794	-0.38%
2021/07/09	13	27.77	0	0.00	27.70	13	6,978	0.19%
2021/07/08	2	28.10	0	0.00	28.10	2	7,150	0.03%
2021/07/07	7	28.52	5	28.80	28.10	2	7,468	0.03%
2021/07/06	6	28.98	0	0.00	28.65	6	7,592	0.08%
2021/07/05	0	0.00	9	29.28	29.55	-9	7,844	-0.11%
2021/07/02	3	28.60	20	28.90	28.90	-17	8,340	-0.20%
2021/07/01	10	29.18	1	29.40	28.60	9	8,446	0.11%
2021/06/30	11	29.40	1	29.40	29.35	10	8,485	0.12%
2021/06/29	12	30.17	4	30.16	29.70	8	8,611	0.09%
2021/06/28	0.1	30.85	0	0.00	30.85	0.1	8,647	0.00%
2021/06/25	1	30.80	2	30.70	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	9	30.47	30.40	-9	8,839	-0.10%
2021/06/23	4	30.45	34	30.31	30.30	-30	8,897	-0.34%
2021/06/22	0	0.00	1	29.45	29.25	-1	8,927	-0.01%
2021/06/21	8	29.49	10	29.35	29.05	-2	9,026	-0.02%
2021/06/18	27	30.56	16	30.23	30.20	11	9,240	0.12%
2021/06/17	0	0.00	9	29.97	30.40	-9	9,486	-0.09%
2021/06/16	23	30.59	6	30.12	29.95	17	10,440	0.16%
2021/06/15	0	0.00	10	30.57	30.55	-10	11,448	-0.09%
2021/06/11	15	30.02	0	0.00	29.85	15	11,596	0.13%
2021/06/10	6	30.36	3	30.65	30.30	3	11,688	0.03%
2021/06/09	0	0.00	8	30.30	30.20	-8	11,698	-0.07%
2021/06/08	3	29.87	1	30.10	30.00	2	11,730	0.02%
2021/06/07	3	29.33	1	29.95	30.05	2	11,818	0.02%
2021/06/04	6	30.27	10	30.39	29.90	-4	11,870	-0.03%
2021/06/03	19	30.66	4	30.90	30.85	15	12,032	0.12%
2021/06/02	4	31.01	1	30.30	30.35	3	12,054	0.02%
2021/06/01	0	0.00	2	30.95	30.90	-2	12,057	-0.02%
2021/05/31	12	30.90	0	0.00	31.15	12	12,112	0.10%
2021/05/28	1	30.45	1	30.45	30.55	0	12,145	0.00%
2021/05/26	2	29.80	0	0.00	29.65	2	12,161	0.02%
2021/05/25	2	29.45	25	29.83	29.50	-23	12,202	-0.19%
2021/05/21	26	28.19	1	28.40	28.15	25	12,352	0.20%
2021/05/20	0	0.00	2	27.75	27.55	-2	12,445	-0.02%
2021/05/18	0	0.00	2	27.65	27.65	-2	12,706	-0.02%
2021/05/17	0	0.00	2	26.45	25.15	-2	12,748	-0.02%
2021/05/14	114	27.45	5	27.24	27.25	109	12,678	0.86%	大買/鉅額交易
2021/05/13	5	25.92	2	24.80	27.40	3	12,643	0.02%
2021/05/12	14	27.33	12	27.91	27.25	2	12,565	0.02%
2021/05/11	29	30.64	4	30.33	30.25	25	12,569	0.20%
2021/05/10	8	34.11	0	0.00	33.60	8	12,477	0.06%
2021/05/07	3	34.03	2	34.28	34.90	1	12,601	0.01%
2021/05/06	10	33.50	9	33.09	32.50	1	12,671	0.01%
2021/05/05	2	34.18	6	34.69	34.30	-4	12,613	-0.03%
2021/05/04	30	34.88	23	34.07	34.15	7	12,701	0.06%
2021/05/03	24	36.76	14	37.51	35.85	10	12,767	0.08%
2021/04/29	37	38.92	443	39.18	38.40	-406	12,792	-3.17%	大賣/鉅額交易
2021/04/28	65	41.23	42	40.88	40.25	23	12,866	0.18%
2021/04/27	320	40.98	101	40.70	40.85	219	13,042	1.68%	大買/大賣/鉅額交易
2021/04/26	225	40.85	12	40.35	40.25	213	13,061	1.63%	大買/鉅額交易
2021/04/23	7	39.62	7	40.14	39.70	0	13,285	0.00%
2021/04/22	52	40.86	78	40.89	40.10	-26	13,773	-0.19%
2021/04/21	9	39.84	10	39.53	39.85	-1	14,141	-0.01%
2021/04/20	6	39.62	10	39.62	39.60	-4	14,373	-0.03%
2021/04/19	10	38.89	23	38.90	38.75	-13	15,418	-0.08%
2021/04/16	92	40.17	32	40.55	39.55	60	15,814	0.38%
2021/04/15	8	39.66	8	39.48	39.95	0	16,479	0.00%
2021/04/14	13	38.03	7	37.74	38.15	6	16,602	0.04%
2021/04/13	4	39.41	72	39.38	38.30	-68	16,968	-0.40%
2021/04/12	11	38.63	76	39.10	38.40	-65	16,948	-0.38%
2021/04/09	44	38.89	15	39.10	39.25	29	17,440	0.17%
2021/04/08	108	40.02	25	39.62	40.30	83	17,428	0.48%	大買/
2021/04/07	1	37.50	4	37.91	38.25	-3	17,461	-0.02%
2021/04/06	7	37.31	5	37.51	37.45	2	18,866	0.01%
2021/04/01	58	37.49	51	37.46	37.10	7	19,334	0.04%
2021/03/31	0	0.00	7	37.71	37.85	-7	19,722	-0.04%
2021/03/30	4	37.35	8	37.25	37.60	-4	20,714	-0.02%
2021/03/29	19	37.33	8	37.55	37.50	11	21,509	0.05%
2021/03/26	0	0.00	10	36.21	36.40	-10	22,311	-0.04%
2021/03/25	12	35.63	4	36.30	35.65	8	23,830	0.03%
2021/03/24	12	36.00	5	35.92	35.80	7	25,025	0.03%
2021/03/23	113	37.11	85	36.22	36.15	28	26,093	0.11%	大買/
2021/03/22	72	38.05	65	38.17	37.80	7	26,222	0.03%
2021/03/19	72	40.23	141	40.35	39.60	-69	26,119	-0.26%	大賣/
2021/03/18	156	39.67	147	38.63	40.25	9	25,229	0.04%	大買/大賣/
2021/03/17	110	36.46	7	36.26	36.60	103	24,370	0.42%	大買/鉅額交易
2021/03/16	3	36.05	5	36.44	35.55	-2	24,299	-0.01%
2021/03/15	6	36.03	0	0.00	35.70	6	24,270	0.02%
2021/03/12	2	35.50	5	35.63	35.80	-3	24,381	-0.01%
2021/03/11	2	35.05	1	35.70	35.95	1	24,502	0.00%
2021/03/10	3	34.50	5.1	34.25	34.30	-2.1	24,678	-0.01%
2021/03/09	16	33.51	10	33.05	33.10	6	24,846	0.02%
2021/03/08	2	35.78	1	36.30	34.95	1	24,903	0.00%
2021/03/05	5	35.40	8	35.33	35.15	-3	24,949	-0.01%
2021/03/04	13	36.22	2.1	36.04	36.05	10.9	24,957	0.04%
2021/03/03	17.1	35.76	6	37.17	37.15	11.1	24,939	0.04%
2021/03/02	3	36.83	5.1	37.35	36.05	-2.1	24,992	-0.01%
2021/02/26	7	36.12	7	36.53	37.00	0	25,014	0.00%
2021/02/25	5	36.67	0	0.00	36.65	5	25,031	0.02%
2021/02/24	5	37.48	4	37.63	37.10	1	25,043	0.00%
2021/02/23	6	38.05	6	38.26	37.80	0	25,055	0.00%
2021/02/22	15	37.72	3	37.80	37.75	12	24,986	0.05%
2021/02/19	5	37.62	79	37.63	38.25	-74	24,870	-0.30%
2021/02/18	86	37.55	2	37.80	38.20	84	24,740	0.34%
2021/02/17	16	36.42	1	36.80	36.45	15	24,585	0.06%
2021/02/04	0	0.00	79	35.99	35.55	-79	24,526	-0.32%
2021/02/03	1	35.80	51	36.50	36.00	-50	24,549	-0.20%
2021/02/02	2	35.68	117	36.46	35.70	-115	24,531	-0.47%	大賣/鉅額交易
2021/02/01	79	35.31	2	34.93	35.45	77	24,415	0.32%
2021/01/29	116	36.76	16	37.26	35.50	100	24,313	0.41%	大買/
2021/01/28	19	36.06	48	35.40	35.80	-29	24,143	-0.12%
2021/01/27	49	36.30	0	0.00	36.10	49	24,017	0.20%
2021/01/26	2	36.10	0	0.00	36.05	2	23,964	0.01%
2021/01/25	3	36.48	6	37.50	37.25	-3	23,878	-0.01%
2021/01/22	7	36.92	3	36.92	37.45	4	23,720	0.02%
2021/01/21	8	37.70	204	36.56	36.75	-196	23,559	-0.83%	大賣/鉅額交易
2021/01/20	7	37.34	12	37.28	36.50	-5	23,326	-0.02%
2021/01/19	38	38.87	25.1	39.05	38.15	13	23,052	0.06%
2021/01/18	16.1	39.51	48	40.44	39.00	-32	22,831	-0.14%
2021/01/15	26	42.10	68	42.25	41.00	-42	22,491	-0.19%
2021/01/14	94.5	43.93	83	43.85	43.50	11.5	22,488	0.05%
2021/01/13	150	42.92	54.3	42.16	41.70	95.7	21,737	0.44%	大買/
2021/01/12	227.8	45.63	8	43.59	42.85	219.8	21,315	1.03%	大買/鉅額交易
2021/01/11	121	42.14	117	42.71	42.65	4	20,131	0.02%	大買/大賣/
2021/01/08	182.1	40.79	217	41.02	40.55	-34.9	19,633	-0.18%	大買/大賣/
2021/01/07	23	39.71	65	39.92	39.80	-42	18,574	-0.23%
2021/01/06	14	38.72	11	39.14	38.55	3	18,306	0.02%
2021/01/05	53	39.63	0	0.00	40.35	53	18,040	0.29%
2021/01/04	10	39.38	289	39.68	40.75	-279	17,867	-1.56%	大賣/鉅額交易
2020/12/31	25	38.38	30	38.07	38.15	-5	17,309	-0.03%
2020/12/30	192	38.76	19	38.75	38.35	173	17,109	1.01%	大買/鉅額交易
2020/12/29	74	37.61	175	38.06	38.25	-101	16,723	-0.60%	大賣/鉅額交易
2020/12/28	54	36.51	218	35.81	36.00	-164	15,251	-1.08%	大賣/鉅額交易
2020/12/25	134	36.65	15	36.68	36.65	119	14,758	0.81%	大買/鉅額交易
2020/12/24	57	36.01	84	36.25	36.25	-27	14,288	-0.19%
2020/12/23	124	34.33	123	34.57	36.05	1	13,292	0.01%	大買/大賣/
2020/12/22	240	34.10	369	33.15	32.80	-129	12,574	-1.03%	大買/大賣/鉅額交易
2020/12/21	308	33.70	357	33.70	33.55	-49	11,724	-0.42%	大買/大賣/
2020/12/18	213	32.95	46	32.63	33.25	167	10,285	1.62%	大買/鉅額交易
2020/12/17	17	28.43	69.2	29.83	30.25	-52.2	9,150	-0.57%
2020/12/16	0	0.00	37	27.26	27.50	-37	8,098	-0.46%
2020/12/15	30	26.08	14	25.31	25.00	16	7,823	0.20%
2020/12/14	3	25.78	5	26.14	26.25	-2	7,915	-0.03%
2020/12/11	28	25.64	0	0.00	25.85	28	7,962	0.35%
2020/12/10	100	26.81	1	27.35	26.75	99	7,917	1.25%
2020/12/09	8	26.73	6	26.87	26.85	2	8,019	0.02%
2020/12/08	12	26.93	11	26.57	26.90	1	8,289	0.01%
2020/12/07	29	26.38	2	27.20	26.10	27	8,353	0.32%
2020/12/04	61	27.38	10	27.02	27.05	51	8,439	0.60%
2020/12/03	3	26.15	9	26.94	27.00	-6	8,639	-0.07%
2020/12/02	1	26.25	12	26.73	26.10	-11	9,256	-0.12%
2020/12/01	4	25.70	6	25.74	25.75	-2	9,645	-0.02%
2020/11/30	0	0.00	4	25.53	25.25	-4	10,792	-0.04%
2020/11/27	6	24.70	23	25.23	25.25	-17	11,261	-0.15%
2020/11/26	17	25.23	8	25.11	24.90	9	11,479	0.08%
2020/11/25	0	0.00	1	24.70	24.80	-1	11,619	-0.01%
2020/11/24	6	24.99	2	24.98	24.65	4	11,937	0.03%
2020/11/23	6	24.75	6	25.03	25.15	0	12,474	0.00%
2020/11/20	2	24.45	4	24.66	24.80	-2	12,444	-0.02%
2020/11/19	2	24.45	6	24.33	24.15	-4	12,460	-0.03%
2020/11/16	7	24.07	0	0.00	24.20	7	12,779	0.05%
2020/11/13	30	24.03	3	24.08	24.15	27	13,225	0.20%
2020/11/12	4	24.30	34	24.21	23.80	-30	13,343	-0.22%
2020/11/11	5	23.71	9	24.07	24.10	-4	13,334	-0.03%
2020/11/10	3	23.90	1	23.65	23.65	2	13,338	0.01%
2020/11/09	0	0.00	4	23.75	23.60	-4	13,353	-0.03%
2020/11/06	0	0.00	1	23.40	23.20	-1	13,380	-0.01%
2020/11/04	2	23.20	1	23.30	23.35	1	13,422	0.01%
2020/11/03	0	0.00	7	23.36	23.25	-7	13,424	-0.05%
2020/11/02	2	22.78	2	22.80	22.70	0	13,424	0.00%
2020/10/30	10	22.87	1	23.20	22.55	9	13,365	0.07%
2020/10/29	2	23.08	2	22.85	23.20	0	13,389	0.00%
2020/10/28	4	23.59	3	23.62	23.55	1	13,387	0.01%
2020/10/27	4	23.59	0	0.00	23.45	4	13,326	0.03%
2020/10/26	2	24.23	1	24.00	23.65	1	13,214	0.01%
2020/10/23	5	23.87	1	24.20	24.00	4	13,074	0.03%
2020/10/22	42	25.36	25	25.99	24.25	17	12,983	0.13%
2020/10/21	61	25.80	28	25.95	26.55	33	12,328	0.27%
2020/10/20	5	24.25	3	24.18	24.15	2	11,968	0.02%
2020/10/19	5	23.92	6	24.08	23.85	-1	11,935	-0.01%
2020/10/16	5	23.89	4	24.06	23.80	1	11,960	0.01%
2020/10/15	22	24.34	21	24.61	24.30	1	11,933	0.01%
2020/10/14	10	24.48	60	24.45	24.40	-50	11,897	-0.42%
2020/10/13	25	23.72	11	23.86	23.95	14	11,794	0.12%
2020/10/12	18	25.54	15	25.50	25.35	3	11,516	0.03%
2020/10/08	2	25.48	13	25.33	25.30	-11	11,438	-0.10%
2020/10/07	3	25.45	4	25.39	25.50	-1	11,380	-0.01%
2020/10/06	1	25.10	1	25.50	25.15	0	11,320	0.00%
2020/10/05	4	24.45	0	0.00	24.50	4	11,213	0.04%
2020/09/30	2	24.65	3	24.50	24.75	-1	11,203	-0.01%
2020/09/29	8	24.57	3	23.80	23.80	5	11,248	0.04%
2020/09/28	1	24.55	0	0.00	24.50	1	11,260	0.01%
2020/09/25	19	23.33	22	23.79	23.55	-3	11,270	-0.03%
2020/09/24	6	24.76	7	24.36	24.40	-1	11,254	-0.01%
2020/09/23	0	0.00	3	25.68	25.10	-3	11,214	-0.03%
2020/09/22	2	25.20	2	25.15	24.70	0	11,382	0.00%
2020/09/21	1	25.30	2	25.60	25.30	-1	11,615	-0.01%
2020/09/18	8	25.82	0	0.00	25.80	8	11,586	0.07%
2020/09/17	21	25.88	7	25.99	26.20	14	11,488	0.12%
2020/09/16	3	24.85	44	25.01	25.05	-41	11,234	-0.36%
2020/09/14	15	24.62	6	24.30	24.80	9	11,016	0.08%
2020/09/11	51	25.11	14	25.16	25.00	37	10,845	0.34%
2020/09/10	6	27.45	11	26.81	26.75	-5	10,497	-0.05%
2020/09/09	10	26.27	8	26.16	26.85	2	10,275	0.02%
2020/09/08	29	27.12	19	27.03	26.80	10	10,047	0.10%
2020/09/07	21	27.70	69	28.48	26.55	-48	9,623	-0.50%
2020/09/04	52	26.74	41	26.64	26.50	11	8,815	0.12%
2020/09/03	137	26.23	118	26.48	27.05	19	8,244	0.23%	大買/大賣/
2020/09/02	23	23.99	59	24.33	24.90	-36	7,000	-0.51%
2020/09/01	17	22.72	21	22.91	22.65	-4	6,496	-0.06%
2020/08/31	4	22.53	26	22.39	22.45	-22	6,234	-0.35%
2020/08/28	50	21.28	35	21.74	21.90	15	6,041	0.25%
2020/08/27	29	21.54	160.1	21.20	21.90	-131.1	5,673	-2.31%	大賣/鉅額交易
2020/08/26	1	19.90	1	19.90	19.95	0	5,067	0.00%
2020/08/25	9	20.36	7	20.20	20.20	2	5,032	0.04%
2020/08/24	5	19.82	2	19.73	19.85	3	4,915	0.06%
2020/08/21	25	19.33	9	19.25	19.55	16	4,886	0.33%
2020/08/20	45	19.61	36	19.48	18.85	9	4,963	0.18%
2020/08/19	51	21.03	127	20.45	20.90	-76	4,736	-1.60%	大賣/
2020/08/18	3	19.05	14	19.36	19.80	-11	4,266	-0.26%
2020/08/17	7	18.98	12	19.08	18.80	-5	4,145	-0.12%
2020/08/14	2	18.48	20	18.71	18.75	-18	4,257	-0.42%
2020/08/13	7	18.42	7	18.21	18.10	0	4,284	0.00%
2020/08/12	28	18.49	41	18.46	18.70	-13	4,213	-0.31%
2020/08/11	0	0.00	1	18.55	18.00	-1	4,143	-0.02%
2020/08/10	19	18.12	1	18.10	17.95	18	4,083	0.44%
2020/08/07	2	18.13	2	17.93	17.90	0	4,085	0.00%
2020/08/06	0	0.00	2	18.35	17.90	-2	4,075	-0.05%
2020/08/05	0	0.00	12	18.10	18.00	-12	4,059	-0.30%
2020/08/04	22	17.95	42	18.13	18.00	-20	4,081	-0.49%
2020/07/31	1	17.20	0	0.00	17.00	1	4,029	0.02%
2020/07/30	2	16.85	3	17.00	17.00	-1	4,092	-0.02%
2020/07/29	1	16.80	0	0.00	16.75	1	4,108	0.02%
2020/07/28	0	0.00	20	16.55	16.55	-20	4,115	-0.49%
2020/07/24	1	17.50	0	0.00	17.45	1	4,293	0.02%
2020/07/23	2	17.90	0	0.00	18.00	2	4,284	0.05%
2020/07/22	0	0.00	3	18.35	18.05	-3	4,288	-0.07%
2020/07/20	0	0.00	100	17.50	17.45	-100	4,313	-2.32%
2020/07/17	0	0.00	1	17.80	17.30	-1	4,292	-0.02%
2020/07/15	2	17.75	1	18.05	17.65	1	4,287	0.02%
2020/07/14	0	0.00	2	17.80	17.70	-2	4,294	-0.05%
2020/07/13	0	0.00	70	17.97	17.95	-70	4,277	-1.64%
2020/07/10	6	17.83	280	17.87	17.60	-274	4,264	-6.43%	大賣/鉅額交易
2020/07/09	5	18.45	0	0.00	18.45	5	4,237	0.12%
2020/07/08	6	18.65	27	18.99	18.70	-21	4,216	-0.50%
2020/07/07	2	18.10	18	18.31	18.05	-16	4,145	-0.39%
2020/07/06	92	19.01	19	18.88	18.80	73	4,142	1.76%
2020/07/03	4	19.14	52	19.18	19.20	-48	4,183	-1.15%
2020/07/02	72	18.50	5	18.60	18.60	67	4,055	1.65%
2020/07/01	45	19.04	27.1	19.09	18.65	17.9	3,990	0.45%
2020/06/30	13	18.09	41	18.47	18.60	-28	3,672	-0.76%
2020/06/29	16	17.09	5	17.00	16.95	11	3,300	0.33%
2020/06/24	5	16.55	0	0.00	16.20	5	3,206	0.16%
2020/06/23	0	0.00	1	16.05	16.05	-1	3,208	-0.03%
2020/06/15	2	15.95	0	0.00	15.85	2	3,309	0.06%
2020/06/12	12	16.19	21	16.09	16.25	-9	3,320	-0.27%
2020/06/11	16	16.89	6	16.98	16.70	10	3,389	0.29%
2020/06/10	5	17.35	5	17.49	17.45	0	3,377	0.00%
2020/06/09	1	16.85	0	0.00	16.70	1	3,350	0.03%
2020/06/08	2	17.05	0	0.00	17.05	2	3,396	0.06%
2020/06/05	0	0.00	8	16.95	17.05	-8	3,375	-0.24%
2020/06/04	19	17.19	6	17.23	17.00	13	3,470	0.37%
2020/06/03	2	16.70	1	16.90	16.70	1	3,412	0.03%
2020/06/02	1	16.70	3	16.68	16.70	-2	3,385	-0.06%
2020/06/01	5	16.52	3	16.55	16.55	2	3,382	0.06%
2020/05/28	0	0.00	1	16.50	16.20	-1	3,425	-0.03%
2020/05/27	73	16.89	0	0.00	16.75	73	3,387	2.16%
2020/05/26	17	16.00	1	16.05	15.95	16	3,206	0.50%
2020/05/25	5	15.76	2	15.93	16.05	3	3,187	0.09%
2020/05/22	20	16.36	1	16.40	16.05	19	3,160	0.60%
2020/05/21	223	16.79	15	16.34	16.65	208	3,123	6.66%	大買/鉅額交易
2020/05/20	8	15.83	3	15.95	16.15	5	2,953	0.17%
2020/05/18	1	14.85	0	0.00	14.75	1	2,856	0.04%
2020/05/15	51	14.85	0	0.00	14.85	51	2,849	1.79%
2020/05/14	60	15.44	0	0.00	15.10	60	2,851	2.10%
2020/05/13	0	0.00	6	15.58	15.55	-6	2,913	-0.21%
2020/05/12	11	15.77	14	15.74	15.70	-3	2,917	-0.10%
2020/05/11	5	16.30	29	16.17	16.10	-24	2,905	-0.83%
2020/05/08	482	15.94	75	16.13	15.80	407	2,869	14.18%	大買/鉅額交易
2020/05/07	96	15.71	2	15.78	15.70	94	2,806	3.35%
2020/05/06	2	15.83	20	15.88	15.70	-18	2,807	-0.64%
2020/05/05	14	15.53	3.5	15.75	15.45	10.5	2,781	0.38%
2020/05/04	34	15.49	0	0.00	15.45	34	2,765	1.23%
2020/04/30	31	15.76	1	15.90	15.80	30	2,776	1.08%
2020/04/29	17	15.61	138	15.64	15.85	-121	2,673	-4.53%	大賣/鉅額交易
2020/04/28	23	14.45	4	14.25	14.45	19	2,607	0.73%
2020/04/24	34	14.12	141	14.13	14.15	-107	2,632	-4.06%	大賣/鉅額交易
2020/04/23	20	13.66	3	13.45	13.65	17	2,656	0.64%
2020/04/17	12	14.18	1	14.40	13.70	11	2,645	0.42%
2020/04/14	5	14.00	5	14.30	14.10	0	2,568	0.00%
2020/04/13	1	13.85	0	0.00	14.00	1	2,557	0.04%
2020/04/09	1	14.40	7	13.89	13.85	-6	2,617	-0.23%
2020/04/08	11	14.10	13	14.11	14.30	-2	2,552	-0.08%
2020/04/07	70	12.78	0	0.00	13.00	70	2,466	2.84%
2020/03/27	0	0.00	1	12.25	12.10	-1	2,434	-0.04%
2020/03/25	54	12.78	0	0.00	12.45	54	2,416	2.24%
2020/03/18	1	11.25	0	0.00	11.60	1	2,404	0.04%
2020/03/13	1	12.30	1	12.35	12.30	0	2,162	0.00%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/11	1	15.45	1	15.60	15.15	0	2,112	0.00%
2020/03/10	1	15.50	0	0.00	15.50	1	2,095	0.05%
2020/02/25	0	0.00	5	15.90	16.25	-5	2,029	-0.25%
2020/02/12	0	0.00	1	16.50	16.45	-1	2,017	-0.05%
2020/02/10	0	0.00	1	15.95	16.00	-1	2,042	-0.05%
2020/02/07	0	0.00	8	16.40	16.25	-8	2,085	-0.38%
2020/02/06	1	16.85	5	16.85	16.75	-4	2,075	-0.19%
2020/02/03	0	0.00	11	15.86	15.80	-11	2,016	-0.55%
2020/01/30	2	17.63	0	0.00	17.60	2	1,960	0.10%
2020/01/20	3	19.73	1	19.55	19.55	2	1,935	0.10%
2020/01/17	42	19.65	6	19.98	19.70	36	1,923	1.87%
2020/01/16	0	0.00	1	19.10	19.10	-1	1,832	-0.05%
2020/01/15	1	19.20	0	0.00	19.15	1	1,936	0.05%
2020/01/14	1	19.20	0	0.00	19.05	1	1,929	0.05%
2020/01/13	1	19.05	0	0.00	19.10	1	1,921	0.05%
2020/01/08	2	19.10	0	0.00	19.00	2	1,974	0.10%
2020/01/07	1	19.30	0	19.35	19.20	1	2,007	0.05%
2020/01/06	1	19.80	0	0.00	19.60	1	2,002	0.05%
2020/01/03	18	19.98	16	20.65	20.25	2	2,010	0.10%
2020/01/02	5	20.40	0	0.00	20.45	5	1,951	0.26%
2019/12/27	0	0.00	1	20.15	20.15	-1	1,908	-0.05%
2019/12/24	0	0.00	10	19.80	19.75	-10	1,951	-0.51%
2019/12/20	0	0.00	9	20.13	20.00	-9	2,001	-0.45%
2019/12/19	0	0.00	1	20.55	20.15	-1	2,022	-0.05%
2019/12/18	9	20.46	2.1	20.57	20.45	6.9	2,031	0.34%
2019/12/17	0	0.00	1	20.10	19.90	-1	2,018	-0.05%
2019/12/16	0.3	19.70	0	0.00	19.80	0.3	2,084	0.01%
2019/12/13	0	0.00	2	19.50	19.45	-2	2,074	-0.10%
2019/12/12	0	0.00	3	19.48	19.40	-3	2,085	-0.14%
2019/12/11	0	0.00	1	19.70	19.55	-1	2,103	-0.05%
2019/12/09	3	19.90	1	19.80	19.55	2	2,147	0.09%
2019/12/06	5	19.75	0	0.00	19.45	5	2,192	0.23%
2019/12/05	0	0.00	2	19.15	19.00	-2	2,288	-0.09%
2019/12/04	1	18.95	30	19.00	19.05	-29	2,646	-1.10%
2019/12/02	1	19.10	0	0.00	19.20	1	2,805	0.04%
2019/11/29	1	19.45	0	0.00	19.35	1	2,885	0.03%
2019/11/28	0	0.00	10	19.80	19.90	-10	2,901	-0.34%
2019/11/27	6	20.05	0	0.00	20.00	6	2,957	0.20%
2019/11/26	33	20.60	47	20.21	20.10	-14	2,957	-0.47%
2019/11/25	10	19.10	0	0.00	19.10	10	2,852	0.35%
2019/11/22	0	0.00	2	19.20	19.20	-2	2,892	-0.07%
2019/11/20	0	0.00	2	19.25	19.30	-2	2,994	-0.07%
2019/11/19	2	19.58	1	19.45	19.45	1	3,052	0.03%
2019/11/14	4	19.10	3	19.65	19.10	1	3,300	0.03%
2019/11/13	3	19.83	0	0.00	19.80	3	3,370	0.09%
2019/11/12	10	19.90	3	19.93	20.00	7	3,463	0.20%
2019/11/11	2	20.08	28	20.09	19.95	-26	3,625	-0.72%
2019/11/08	0	0.00	2	21.20	20.90	-2	3,779	-0.05%
2019/11/07	20	21.00	0	0.00	20.50	20	4,115	0.49%
2019/11/06	2	21.05	2	20.95	20.90	0	4,211	0.00%
2019/11/04	1	20.35	0	0.00	20.25	1	4,369	0.02%
2019/11/01	0	0.00	6	20.19	20.15	-6	4,472	-0.13%
2019/10/31	4	20.63	2	20.88	20.45	2	4,606	0.04%
2019/10/30	1	21.00	0	0.00	20.90	1	4,701	0.02%
2019/10/24	2	21.25	1	21.25	21.25	1	5,531	0.02%
2019/10/23	0	0.00	4	21.43	21.30	-4	6,012	-0.07%
2019/10/18	2	21.00	0	0.00	20.80	2	6,938	0.03%
2019/10/17	0	0.00	2	20.98	21.00	-2	7,028	-0.03%
2019/10/16	0	0.00	1	21.30	20.80	-1	7,262	-0.01%
2019/10/15	0	0.00	10	20.72	20.80	-10	7,441	-0.13%
2019/10/14	0	0.00	7	19.91	19.85	-7	7,649	-0.09%
2019/10/09	11	19.80	0	0.00	19.75	11	8,158	0.13%
2019/10/08	8	20.07	6	20.04	20.00	2	8,301	0.02%
2019/10/04	0	0.00	2	20.75	20.55	-2	8,381	-0.02%
2019/10/03	1	20.60	0	0.00	20.55	1	8,427	0.01%
2019/10/02	12	20.73	0	0.00	20.70	12	8,457	0.14%
2019/10/01	8	20.78	3	20.65	20.70	5	8,484	0.06%
2019/09/27	6	21.22	20	21.33	21.00	-14	8,526	-0.16%
2019/09/26	1	21.55	4	21.79	21.55	-3	8,620	-0.03%
2019/09/25	1	21.45	0	0.00	21.35	1	8,721	0.01%
2019/09/24	1	21.50	5	21.70	21.50	-4	8,981	-0.04%
2019/09/23	0	0.00	3	21.57	21.60	-3	8,992	-0.03%
2019/09/20	1	21.45	1	21.45	21.45	0	9,075	0.00%
2019/09/19	5	20.55	0	0.00	20.60	5	9,015	0.06%
2019/09/18	0	0.00	4	21.25	21.25	-4	9,003	-0.04%
2019/09/17	2	21.30	10	21.30	21.30	-8	9,031	-0.09%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/12	0	0.00	14	21.81	21.70	-14	9,259	-0.15%
2019/09/11	2	21.65	0	0.00	21.70	2	9,315	0.02%
2019/09/10	13	21.58	0	0.00	21.45	13	9,316	0.14%
2019/09/09	8	21.75	14	21.60	21.40	-6	9,323	-0.06%
2019/09/06	26	22.29	16	22.33	21.90	10	9,289	0.11%
2019/09/05	17	24.19	1	23.95	23.90	16	9,024	0.18%
2019/09/03	0	0.00	6	23.58	23.40	-6	9,117	-0.07%
2019/09/02	1	23.25	1	23.30	23.35	0	9,293	0.00%
2019/08/30	2	23.38	3	23.37	22.90	-1	9,349	-0.01%
2019/08/29	2	22.85	5	22.83	23.10	-3	9,461	-0.03%
2019/08/28	25	23.10	11	22.83	22.65	14	9,760	0.14%
2019/08/27	7	22.69	15	22.87	22.80	-8	9,820	-0.08%
2019/08/26	4	22.54	7	22.61	22.35	-3	10,039	-0.03%
2019/08/23	6	23.18	5	23.07	23.05	1	10,056	0.01%
2019/08/22	17	23.57	14	23.53	23.45	3	10,082	0.03%
2019/08/21	7	23.00	5	23.50	23.30	2	10,069	0.02%
2019/08/20	5	23.60	22	23.33	23.30	-17	10,023	-0.17%
2019/08/19	7	23.83	9	23.74	23.60	-2	10,087	-0.02%
2019/08/16	19	23.99	0	0.00	23.90	19	10,136	0.19%
2019/08/15	7	23.67	12	23.52	23.55	-5	10,122	-0.05%
2019/08/14	14	24.53	12	24.64	24.10	2	10,156	0.02%
2019/08/13	18	24.68	18	24.71	24.55	0	10,196	0.00%
2019/08/12	9	25.13	31	25.10	25.20	-22	10,248	-0.21%
2019/08/08	20	23.94	26	23.97	24.20	-6	10,145	-0.06%
2019/08/07	27	23.66	18	23.66	23.40	9	10,179	0.09%
2019/08/06	42	23.13	67	23.09	23.80	-25	10,275	-0.24%
2019/08/05	27	23.94	19	23.59	23.40	8	10,442	0.08%
2019/08/02	18	24.15	10	24.21	24.20	8	10,482	0.08%
2019/08/01	16	24.83	8	24.75	24.75	8	10,520	0.08%
2019/07/31	21	24.86	25	25.03	25.15	-4	10,606	-0.04%
2019/07/30	26	24.53	15	24.80	24.50	11	10,724	0.10%
2019/07/29	16	25.47	23	25.69	25.45	-7	10,701	-0.07%
2019/07/26	6	24.95	13	25.01	25.00	-7	10,917	-0.06%
2019/07/25	53	25.47	32	25.48	24.85	21	10,930	0.19%
2019/07/24	72	24.92	38	25.20	25.20	34	10,584	0.32%
2019/07/23	25	24.71	31	24.76	25.30	-6	10,457	-0.06%
2019/07/22	1	23.65	3	23.57	23.55	-2	10,439	-0.02%
2019/07/19	3	23.30	3	23.22	23.20	0	10,781	0.00%
2019/07/18	21	23.89	55	23.74	23.20	-34	10,979	-0.31%
2019/07/17	31	24.31	16	23.93	24.60	15	11,513	0.13%
2019/07/16	4	23.31	6	23.54	23.95	-2	11,728	-0.02%
2019/07/15	76	24.02	36	23.90	23.80	40	11,692	0.34%
2019/07/12	2	22.93	3	22.53	23.00	-1	11,601	-0.01%
2019/07/11	8	22.21	0	0.00	22.20	8	11,660	0.07%
2019/07/10	2	22.15	5	22.36	22.00	-3	12,245	-0.02%
2019/07/09	0	0.00	1	22.05	21.95	-1	12,431	-0.01%
2019/07/08	2	21.83	0	0.00	21.80	2	12,696	0.02%
2019/07/05	0	0.00	4	22.18	22.05	-4	13,022	-0.03%
2019/07/04	1	22.10	8	22.19	22.10	-7	13,018	-0.05%
2019/07/03	5	22.20	0	0.00	22.20	5	12,998	0.04%
2019/07/02	8	23.01	5	23.24	23.00	3	13,012	0.02%
2019/07/01	25	23.37	23	23.06	23.20	2	12,990	0.02%
2019/06/28	3	22.17	2	22.03	22.05	1	13,016	0.01%
2019/06/27	6	22.28	6	22.38	22.10	0	13,091	0.00%
2019/06/25	7	21.92	3	22.20	21.70	4	13,071	0.03%
2019/06/24	4	21.90	0	0.00	21.95	4	13,025	0.03%
2019/06/21	5	22.10	2	22.55	21.90	3	12,986	0.02%
2019/06/20	15	22.75	18	22.86	22.65	-3	12,853	-0.02%
2019/06/19	1	22.50	7	22.41	22.45	-6	12,779	-0.05%
2019/06/18	0	0.00	1	21.95	21.90	-1	12,754	-0.01%
2019/06/17	3	21.82	5	22.05	21.80	-2	12,716	-0.02%
2019/06/14	1	22.60	16	22.03	22.00	-15	12,645	-0.12%
2019/06/13	2	22.85	0	0.00	22.60	2	12,537	0.02%
2019/06/12	8	23.49	9	23.33	23.10	-1	12,451	-0.01%
2019/06/11	2	23.80	1	23.55	23.50	1	12,353	0.01%
2019/06/10	28	23.36	4	23.31	23.80	24	12,185	0.20%
2019/06/06	31	22.75	4	22.61	22.75	27	11,932	0.23%
2019/06/05	34	23.01	87	22.73	22.30	-53	11,846	-0.45%
2019/06/04	11	22.86	19	22.85	22.75	-8	11,667	-0.07%
2019/06/03	1	22.30	7	22.24	22.40	-6	11,335	-0.05%
2019/05/31	23	22.10	8	22.08	22.00	15	11,230	0.13%
2019/05/30	7	21.58	14	21.51	21.30	-7	10,963	-0.06%
2019/05/29	6	21.44	5	21.42	21.45	1	10,887	0.01%
2019/05/28	4	21.14	4	21.40	21.40	0	10,807	0.00%
2019/05/27	25	21.01	25	21.00	21.00	0	10,773	0.00%
2019/05/24	20	21.11	16	21.30	20.90	4	10,761	0.04%
2019/05/22	2	22.35	5	22.34	21.70	-3	10,501	-0.03%
2019/05/21	3	21.88	3	22.02	22.40	0	10,428	0.00%
2019/05/20	9	20.99	5	21.10	22.05	4	10,295	0.04%
2019/05/17	21	22.51	13	22.08	21.90	8	10,078	0.08%
2019/05/16	61	23.38	91	22.93	23.05	-30	9,818	-0.31%
2019/05/15	6	22.69	5	22.86	22.70	1	9,560	0.01%
2019/05/14	5	21.91	15	22.09	22.45	-10	9,414	-0.11%
2019/05/13	50	21.09	38	21.17	21.25	12	9,224	0.13%
2019/05/10	14	22.69	83	23.13	22.55	-69	8,939	-0.77%
2019/05/09	14	23.11	0	0.00	23.00	14	8,785	0.16%
2019/05/08	3	23.70	2	23.90	23.80	1	8,596	0.01%
2019/05/07	40	24.38	81	24.43	23.60	-41	8,399	-0.49%
2019/05/06	31	23.41	16	23.37	24.05	15	8,129	0.18%
2019/05/03	34	23.78	12	23.76	23.95	22	7,886	0.28%
2019/05/02	53	22.26	45	22.45	22.50	8	7,352	0.11%
2019/04/30	14	23.00	14	22.96	23.05	0	7,161	0.00%
2019/04/29	3	22.18	6	22.41	22.60	-3	7,013	-0.04%
2019/04/26	113	24.58	118	23.77	23.30	-5	6,700	-0.07%	大買/大賣/
2019/04/25	58	25.27	67	25.49	25.85	-9	6,242	-0.14%
2019/04/24	99	25.25	95	25.38	25.30	4	5,811	0.07%
2019/04/23	79	25.02	73	25.13	25.90	6	5,533	0.11%
2019/04/22	7	24.75	14	24.75	24.75	-7	4,816	-0.15%
2019/04/19	140	22.39	139	22.44	22.50	1	4,435	0.02%	大買/大賣/
2019/04/18	117	21.99	112	22.05	22.65	5	4,305	0.12%	大買/大賣/
2019/04/17	64	21.76	92	21.87	22.00	-28	3,889	-0.72%
2019/04/16	238	21.72	212	22.03	21.60	26	3,652	0.71%	大買/大賣/
2019/04/15	22	21.66	2	22.10	22.10	20	3,007	0.67%
2019/04/12	41	19.10	35	20.04	20.10	6	2,737	0.22%
2019/04/11	112	18.89	111	18.46	18.85	1	2,404	0.04%	大買/大賣/
2019/04/08	3	17.60	1	17.55	17.40	2	1,925	0.10%
2019/04/02	0	0.00	1	17.50	17.35	-1	1,646	-0.06%
2019/04/01	0	0.00	81	15.78	16.05	-81	1,341	-6.04%
2019/03/29	80	15.36	24	15.17	15.40	56	1,216	4.60%
2019/03/28	7	14.55	0	0.00	14.30	7	1,090	0.64%
2019/03/26	0	0.00	1	14.05	14.05	-1	1,045	-0.10%
2019/03/22	8	14.56	3	14.63	14.70	5	1,028	0.49%
2019/03/21	3	14.43	3	14.40	14.50	0	973	0.00%
2019/03/11	0	0.00	8	14.10	14.10	-8	893	-0.90%
2019/03/08	0	0.00	7	13.80	13.80	-7	894	-0.78%
2019/02/25	10	14.70	10	14.83	14.55	0	863	0.00%
2019/02/12	15	13.30	0	0.00	13.60	15	731	2.05%
2019/01/29	0	0.00	8	13.45	13.45	-8	715	-1.12%
2019/01/23	0	0.00	15	13.80	13.75	-15	707	-2.12%
2019/01/21	7	13.90	0	0.00	13.95	7	699	1.00%
2019/01/14	0	0.00	7	14.65	14.50	-7	596	-1.17%
2019/01/11	8	14.20	0	0.00	14.20	8	523	1.53%
2019/01/10	7	13.60	2	14.05	14.05	5	464	1.08%
2019/01/03	0	0.00	8	12.45	12.45	-8	360	-2.22%
2018/12/17	2	12.80	0	0.00	12.75	2	361	0.55%
2018/12/12	8	12.90	0	0.00	12.80	8	360	2.22%
2018/11/16	8	12.20	0	0.00	12.05	8	348	2.30%
2018/11/08	0	0.00	2	11.65	11.60	-2	344	-0.58%
2018/11/07	0	0.00	26	11.50	11.45	-26	343	-7.57%
2018/10/23	6	10.70	0	0.00	10.70	6	387	1.55%
2018/10/19	6	10.69	0	0.00	10.70	6	392	1.53%
2018/10/17	4	10.70	1	10.65	10.70	3	400	0.75%
2018/10/16	5	10.40	0	0.00	10.40	5	398	1.26%
2018/10/12	5	10.00	0	0.00	10.20	5	406	1.23%
2018/09/26	2	11.15	0	0.00	11.10	2	420	0.48%
2018/09/12	0	0.00	0.2	11.15	10.95	-0.2	469	-0.04%
2018/09/11	3	10.90	3	11.07	11.10	0	473	0.00%
2018/09/06	31	11.80	0	0.00	11.75	31	471	6.57%
2018/09/03	0	0.00	1	12.05	12.05	-1	486	-0.21%
2018/08/30	1	12.05	11	12.07	12.05	-10	487	-2.05%
2018/08/24	1	11.90	0	0.00	11.90	1	498	0.20%
2018/08/21	2	11.93	0	0.00	11.95	2	509	0.39%
2018/08/20	20	12.03	0	0.00	11.95	20	517	3.86%
2018/08/17	1	12.30	20	12.31	12.15	-19	513	-3.70%
2018/08/08	0	0.00	10	13.35	13.15	-10	489	-2.04%
2018/08/07	10	13.00	0	0.00	12.85	10	474	2.11%
2018/07/30	0	0.00	3	13.05	13.10	-3	457	-0.66%
2018/07/11	1	13.60	50	13.60	13.55	-49	421	-11.64%
2018/07/05	2	13.50	0	0.00	13.45	2	421	0.47%
2018/06/29	4	14.15	4	14.10	14.10	0	417	0.00%
2018/06/25	0	0.00	0	13.90	13.95	0	423	0.00%
2018/06/22	18	14.00	0	0.00	14.10	18	423	4.25%
2018/06/21	0	0.00	0	14.10	14.20	0	422	0.00%
2018/06/19	0	0.00	18	14.15	13.95	-18	414	-4.34%
2018/06/14	0	0.00	1	14.00	13.90	-1	407	-0.25%
2018/06/13	3	14.30	0	0.00	14.05	3	410	0.73%
2018/06/07	0	0.00	2	14.15	14.05	-2	414	-0.48%
2018/06/06	1	14.30	0	0.00	14.20	1	510	0.20%
2018/06/04	3	14.40	1	14.55	14.50	2	510	0.39%
2018/05/29	0	0.00	3	13.80	13.80	-3	466	-0.64%
2018/05/28	0	0.00	10	13.75	13.80	-10	482	-2.07%
2018/05/25	3	13.35	0	0.00	13.40	3	475	0.63%
2018/05/21	0	0.00	2	13.25	13.55	-2	485	-0.41%
2018/05/15	0	0.00	0	13.15	13.15	0	498	0.00%
2018/05/10	5	13.40	0	0.00	13.35	5	526	0.95%
2018/05/09	0	0.00	0	13.25	13.25	0	541	-0.01%
2018/04/26	1	13.30	0	0.00	13.15	1	621	0.16%
2018/04/17	0	0.00	2	13.90	13.70	-2	720	-0.28%
2018/04/13	1	13.80	0	0.00	13.80	1	734	0.14%
2018/04/12	0	0.00	1	13.75	13.75	-1	780	-0.13%
2018/04/09	0	0.00	5	13.75	13.75	-5	921	-0.54%
2018/04/02	0	0.00	10	13.85	13.85	-10	925	-1.08%
2018/03/31	1	14.00	3	13.90	13.90	-2	924	-0.22%
2018/03/30	8	14.10	4	13.90	13.95	4	924	0.43%
2018/03/29	11	14.07	0	0.00	14.10	11	928	1.18%
2018/03/28	22	14.33	20	14.05	14.05	2	935	0.21%
2018/03/23	8	14.53	8	14.68	14.55	0	935	0.00%
2018/03/20	0.1	14.60	0	0.00	14.60	0.1	1,005	0.00%
2018/03/19	0	0.00	2	14.75	14.70	-2	1,004	-0.20%
2018/03/16	2	15.00	0	0.00	14.95	2	1,000	0.20%
2018/03/12	6	15.62	10	15.60	15.55	-4	995	-0.40%
2018/03/09	0	0.00	0	15.10	15.15	0	906	0.00%
2018/02/21	0	0.00	3	15.10	14.85	-3	1,013	-0.30%
2018/02/07	30	14.80	20.6	14.50	14.60	9.4	1,006	0.93%
2018/02/06	0	0.00	40	14.50	14.30	-40	1,002	-3.99%
2018/02/02	10	15.05	1	15.20	15.15	9	982	0.92%
2018/02/01	7	15.56	0	0.00	15.30	7	979	0.71%
2018/01/31	1	15.70	10	15.70	15.45	-9	958	-0.94%
2018/01/26	1	14.90	0	0.00	14.95	1	927	0.11%
2018/01/25	10	15.35	0	0.00	15.20	10	918	1.09%
2018/01/23	0	0.00	16	15.48	15.35	-16	910	-1.76%
2018/01/22	10	15.75	0	0.00	15.75	10	906	1.10%
2018/01/18	10	15.85	10	15.90	15.75	0	886	0.00%
2018/01/16	12	15.34	50	15.61	15.30	-38	826	-4.60%
2018/01/11	50	15.56	1	15.50	15.55	49	804	6.09%
2018/01/10	21	15.75	0	0.00	15.55	21	801	2.62%
2018/01/09	0	0.00	6	15.80	15.70	-6	808	-0.74%
2018/01/08	1	16.40	1	16.25	16.00	0	829	0.00%
2018/01/05	1	15.90	0	0.00	16.10	1	782	0.13%
2018/01/04	22	16.23	2	16.08	16.25	20	759	2.63%
2018/01/03	5	15.50	0	0.00	15.65	5	662	0.75%
2018/01/02	12	15.23	0	0.00	15.20	12	636	1.88%