合勤控 (3704)-華南永昌-東昇券商分點個股進出

台股 » 個股 » 合勤控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合勤控

(3704)

可現股當沖

股價
41.60
漲跌
▼0.70
漲幅
-1.65%
成交量
2,932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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/04/18	2	42.50	0	0.00	42.30	2	4,017	0.05%
2024/04/17	1	43.00	0	0.00	43.25	1	3,999	0.03%
2024/04/16	3	44.20	10	44.85	43.30	-7	3,978	-0.18%
2024/04/11	6	46.06	18	46.30	45.80	-12	3,955	-0.30%
2024/04/10	1	46.85	0	0.00	46.60	1	3,956	0.03%
2024/04/03	0	0.00	1	47.40	47.60	-1	3,890	-0.03%
2024/04/02	1	46.70	6	46.69	46.70	-5	3,867	-0.13%
2024/04/01	18	47.05	5	47.09	47.00	13	3,867	0.34%
2024/03/29	1	46.75	0	0.00	46.65	1	3,756	0.03%
2024/03/28	3	49.35	17	49.90	48.00	-14	3,645	-0.38%
2024/03/27	4	46.09	562	49.05	49.35	-558	3,444	-16.20%	大賣/鉅額交易
2024/03/26	13	46.70	3	46.05	46.05	10	3,353	0.30%
2024/03/25	12	48.73	5	48.49	47.60	7	3,316	0.21%
2024/03/22	2	51.30	9	50.92	49.70	-7	3,287	-0.21%
2024/03/21	6	51.43	315	51.05	50.10	-309	3,078	-10.04%	大賣/鉅額交易
2024/03/20	11	48.41	71	48.85	48.05	-60	2,792	-2.15%
2024/03/19	5	47.21	1	47.05	47.45	4	2,750	0.15%
2024/03/18	9	46.38	30	47.24	47.65	-21	2,876	-0.73%
2024/03/15	0	0.00	15.2	47.49	47.30	-15.2	2,880	-0.53%
2024/03/14	34	48.16	0.1	48.25	47.70	33.9	2,908	1.17%
2024/03/13	0	0.00	0.1	46.50	48.00	-0.1	2,830	0.00%
2024/03/11	0	44.92	0	0.00	44.90	0	2,767	0.00%
2024/03/08	9	44.35	0	0.00	44.45	9	2,836	0.32%
2024/03/07	0.1	44.99	0	0.00	44.80	0.1	2,953	0.00%
2024/03/06	1	45.51	0	45.70	45.45	1	3,252	0.03%
2024/03/05	0.1	46.10	1	46.85	46.30	-0.9	3,515	-0.03%
2024/03/04	0	0.00	1	46.45	46.40	-1	3,660	-0.03%
2024/03/01	1	45.50	0	0.00	45.60	1	3,674	0.03%
2024/02/29	0	44.88	0	0.00	45.00	0	3,766	0.00%
2024/02/27	0	45.22	0	0.00	45.10	0	3,904	0.00%
2024/02/26	2	46.25	0	0.00	46.25	2	3,920	0.05%
2024/02/23	43	46.41	0	0.00	46.05	43	3,947	1.09%
2024/02/22	195	46.64	0	0.00	46.55	195	3,967	4.91%	大買/鉅額交易
2024/02/19	3	46.73	0	0.00	47.00	3	3,987	0.08%
2024/02/16	244.1	43.57	0	0.00	44.70	244.1	3,988	6.12%	大買/鉅額交易
2024/02/15	2	46.35	0	0.00	46.30	2	3,936	0.05%
2024/02/05	1	46.10	0	0.00	46.05	1	3,947	0.03%
2024/02/02	1	46.90	0	0.00	46.65	1	4,004	0.02%
2024/01/31	4	48.09	0	0.00	47.75	4	4,120	0.10%
2024/01/25	5	49.00	0	0.00	48.65	5	4,780	0.10%
2024/01/23	0	0.00	20	50.00	49.95	-20	5,438	-0.37%
2024/01/22	0	0.00	4	49.70	49.40	-4	5,630	-0.07%
2024/01/18	2	48.20	0	0.00	48.10	2	6,275	0.03%
2024/01/17	0	0.00	2	49.20	48.75	-2	6,878	-0.03%
2024/01/12	4	48.05	0	0.00	48.00	4	7,356	0.05%
2024/01/08	134	49.05	0	0.00	49.00	134	8,052	1.66%	大買/鉅額交易
2024/01/05	3	49.60	0	0.00	49.30	3	8,073	0.04%
2024/01/04	113	49.24	0	0.00	49.15	113	8,104	1.39%	大買/鉅額交易
2023/12/27	168	50.72	0	0.00	50.70	168	8,249	2.04%	大買/鉅額交易
2023/12/26	47	50.34	0	0.00	50.80	47	8,283	0.57%
2023/12/25	0	0.00	1	50.80	50.30	-1	8,371	-0.01%
2023/12/22	1	50.50	0	0.00	50.50	1	8,438	0.01%
2023/12/21	1	50.50	5	50.50	50.50	-4	8,439	-0.05%
2023/12/20	0	0.00	1	52.00	52.00	-1	8,398	-0.01%
2023/12/19	1	50.90	0	0.00	50.90	1	8,363	0.01%
2023/12/15	3	54.00	0	0.00	53.10	3	8,299	0.04%
2023/12/14	6	55.07	0	0.00	54.50	6	8,327	0.07%
2023/12/05	0	0.00	1	53.20	53.50	-1	9,723	-0.01%
2023/12/04	1	54.20	0	0.00	54.00	1	10,200	0.01%
2023/12/01	14	55.24	12	54.72	53.90	2	10,257	0.02%
2023/11/30	0	0.00	3	55.33	56.00	-3	10,021	-0.03%
2023/11/29	0	0.00	1	54.00	54.10	-1	9,771	-0.01%
2023/11/27	0	0.00	1	52.60	51.60	-1	9,608	-0.01%
2023/11/24	0	0.00	3	52.03	52.40	-3	9,529	-0.03%
2023/11/20	1	50.90	1.1	50.98	50.90	-0.1	9,467	0.00%
2023/11/16	0	0.00	0.4	49.35	49.55	-0.4	9,555	0.00%
2023/11/15	1	50.30	0	0.00	49.75	1	9,636	0.01%
2023/11/14	0	0.00	5	50.14	50.40	-5	9,847	-0.05%
2023/11/13	1	49.20	0	0.00	49.05	1	9,868	0.01%
2023/11/10	4.1	49.20	0	0.00	49.00	4.1	9,861	0.04%
2023/11/09	1.4	49.68	4	49.86	49.65	-2.6	9,814	-0.03%
2023/11/08	2	51.90	3	52.03	51.90	-1	9,719	-0.01%
2023/11/07	1	52.20	0	0.00	51.80	1	9,737	0.01%
2023/11/03	0	0.00	3	54.80	54.20	-3	9,586	-0.03%
2023/11/01	4	53.85	14	53.59	53.60	-10	9,320	-0.11%
2023/10/31	13	56.02	6	55.37	54.60	7	9,116	0.08%
2023/10/30	3	54.73	14	54.79	54.50	-11	8,906	-0.12%
2023/10/27	24	54.22	19	54.37	54.20	5	8,926	0.06%
2023/10/26	36	53.42	33	52.96	53.20	3	8,793	0.03%
2023/10/25	35	54.78	34	55.34	53.80	1	8,600	0.01%
2023/10/24	18	52.28	10	52.35	52.30	8	8,070	0.10%
2023/10/20	0	51.30	1	51.40	51.10	-1	7,969	-0.01%
2023/10/19	0	0.00	8	51.11	51.70	-8	7,973	-0.10%
2023/10/18	0	0.00	2	48.25	49.15	-2	7,759	-0.03%
2023/10/17	1	48.60	4	48.44	47.80	-3	7,642	-0.04%
2023/10/13	1	47.00	0	0.00	46.90	1	8,279	0.01%
2023/10/06	6	49.55	0	0.00	49.10	6	9,802	0.06%
2023/10/05	6	50.30	1	50.20	50.10	5	10,094	0.05%
2023/10/04	1	48.55	0	0.00	48.30	1	10,295	0.01%
2023/10/03	2	50.20	1	49.90	49.00	1	10,417	0.01%
2023/10/02	3	50.30	0	0.00	50.50	3	10,622	0.03%
2023/09/28	3	49.50	2	50.20	50.00	1	10,858	0.01%
2023/09/27	2	48.55	2	48.45	48.40	0	11,149	0.00%
2023/09/21	0	0.00	1	49.40	49.20	-1	13,266	-0.01%
2023/09/20	1	50.10	1	50.80	50.20	0	13,266	0.00%
2023/09/19	1	51.00	1.1	52.36	51.00	-0.1	13,223	0.00%
2023/09/18	3	51.63	4	51.90	51.70	-1	13,148	-0.01%
2023/09/15	2.1	53.37	1	52.80	52.80	1.1	12,973	0.01%
2023/09/14	0	54.60	0	0.00	54.50	0	12,763	0.00%
2023/09/13	4	55.05	2	54.15	54.50	2	12,510	0.02%
2023/09/12	1	53.80	1	52.40	55.50	0	12,206	0.00%
2023/09/11	3	52.43	1	51.80	51.80	2	11,812	0.02%
2023/09/08	1	52.10	1.2	51.96	52.20	-0.2	11,697	0.00%
2023/09/07	10	51.30	5	52.00	52.00	5	11,481	0.04%
2023/09/06	1	50.00	1	50.40	50.30	0	10,955	0.00%
2023/09/01	1	47.00	0	0.00	46.95	1	10,780	0.01%
2023/08/23	1	49.35	1	48.40	48.25	0	11,415	0.00%
2023/08/22	0	0.00	2	48.30	47.90	-2	11,388	-0.02%
2023/08/21	2.2	46.95	2	47.05	46.95	0.2	11,404	0.00%
2023/08/18	5	46.82	1	48.85	46.80	4	11,447	0.03%
2023/08/17	1	51.30	0	0.00	52.00	1	11,238	0.01%
2023/08/15	0	0.00	2	49.90	49.85	-2	11,257	-0.02%
2023/08/14	0	0.00	4	48.61	49.00	-4	11,502	-0.03%
2023/08/11	0	0.00	5	50.40	50.00	-5	11,680	-0.04%
2023/08/10	1	51.00	1	50.40	50.40	0	11,659	0.00%
2023/08/09	0	0.00	0.8	52.20	51.80	-0.8	11,666	-0.01%
2023/08/07	1	50.60	1	51.10	51.10	0	11,727	0.00%
2023/08/02	0	0.00	1	50.80	51.50	-1	11,735	-0.01%
2023/08/01	1.1	53.48	1.8	53.47	53.00	-0.7	11,710	-0.01%
2023/07/31	1	54.00	1	55.30	54.00	0	11,505	0.00%
2023/07/28	5	53.64	0	0.00	53.50	5	11,278	0.04%
2023/07/27	2	54.80	10	54.63	54.40	-8	11,219	-0.07%
2023/07/26	3	55.10	3	56.14	54.80	0	11,207	0.00%
2023/07/25	2	55.81	2.5	56.82	55.80	-0.5	11,333	0.00%
2023/07/24	5	56.86	0	0.00	56.70	5	11,244	0.04%
2023/07/21	1	56.80	0	0.00	57.60	1	11,102	0.01%
2023/07/20	2.1	59.79	0	0.00	59.10	2.1	11,050	0.02%
2023/07/19	4.1	60.75	0	0.00	59.30	4.1	10,975	0.04%
2023/07/18	3.7	64.44	0.1	66.44	62.00	3.6	10,892	0.03%
2023/07/17	9.2	63.56	6.6	65.28	65.70	2.6	10,605	0.02%
2023/07/14	15.1	61.33	18	61.92	61.80	-3	10,948	-0.03%
2023/07/13	11.5	59.72	2.1	57.14	57.30	9.4	10,666	0.09%
2023/07/12	5.1	55.33	4	56.40	55.00	1.1	10,168	0.01%
2023/07/11	0	0.00	1	54.96	55.70	-1	9,857	-0.01%
2023/07/10	2	53.40	4	53.55	53.80	-2	9,630	-0.02%
2023/07/07	1.1	54.55	3	54.93	54.10	-1.9	9,521	-0.02%
2023/07/06	4	55.08	3.1	55.26	55.70	0.9	9,299	0.01%
2023/07/05	7.1	54.24	5	54.94	54.70	2.1	9,021	0.02%
2023/07/04	7	52.21	14.9	52.28	53.60	-7.9	8,640	-0.09%
2023/07/03	2	49.25	10.8	50.27	51.10	-8.8	7,928	-0.11%
2023/06/30	16	46.68	18.9	46.84	46.50	-2.9	7,340	-0.04%
2023/06/29	6	43.48	5	43.72	43.30	1	6,640	0.02%
2023/06/28	2	41.95	0	0.00	41.40	2	6,404	0.03%
2023/06/27	6	41.10	0	0.00	40.35	6	6,381	0.09%
2023/06/21	0	0.00	1	41.65	41.70	-1	6,468	-0.02%
2023/06/20	0	0.00	2	41.65	41.40	-2	6,494	-0.03%
2023/06/19	0	0.00	4	42.61	42.25	-4	6,502	-0.06%
2023/06/14	0	0.00	2	42.00	42.70	-2	6,485	-0.03%
2023/06/13	2	41.70	3	41.43	41.55	-1	6,601	-0.02%
2023/06/05	2	43.75	2	43.75	43.40	0	6,761	0.00%
2023/05/31	0	0.00	1	44.65	44.50	-1	6,732	-0.01%
2023/05/30	1	45.05	4	44.23	45.20	-3	6,569	-0.05%
2023/05/29	2	43.50	0	0.00	43.85	2	6,305	0.03%
2023/05/24	5	43.27	37	43.31	43.85	-32	6,208	-0.52%
2023/05/23	2	43.25	0	0.00	42.85	2	6,152	0.03%
2023/05/19	0	0.00	1	42.30	41.90	-1	6,263	-0.02%
2023/05/18	4	42.56	9	43.97	42.95	-5	6,295	-0.08%
2023/05/17	24	42.78	5	42.72	42.95	19	6,108	0.31%
2023/05/16	0	0.00	1	41.15	41.25	-1	6,065	-0.02%
2023/05/12	2	40.25	2	40.80	41.35	0	6,350	0.00%
2023/05/11	8	40.83	0	0.00	39.25	8	6,319	0.13%
2023/05/10	1	40.70	0	0.00	40.40	1	6,304	0.02%
2023/05/08	1	41.30	0	0.00	41.30	1	6,264	0.02%
2023/04/28	3	41.15	4	41.08	41.25	-1	6,910	-0.01%
2023/04/25	2	39.40	15	40.17	39.50	-13	6,822	-0.19%
2023/04/24	12	40.75	1	40.80	40.40	11	6,932	0.16%
2023/04/21	1	41.30	2	40.33	40.20	-1	7,310	-0.01%
2023/04/20	1	44.05	2	43.65	42.85	-1	7,429	-0.01%
2023/04/19	28	45.56	1	45.80	45.40	27	7,285	0.37%
2023/04/18	0	0.00	6.6	43.90	43.90	-6.6	6,706	-0.10%
2023/04/17	0	0.00	5	39.30	39.95	-5	6,806	-0.07%
2023/04/14	0	0.00	1	39.30	38.80	-1	7,088	-0.01%
2023/04/13	1	38.45	12	39.03	39.00	-11	7,168	-0.15%
2023/04/12	1	38.05	5	38.32	38.65	-4	7,161	-0.06%
2023/04/11	1	37.80	0	0.00	37.75	1	7,120	0.01%
2023/03/31	0	0.00	1	37.20	37.15	-1	7,204	-0.01%
2023/03/30	1	36.80	0	0.00	37.15	1	7,269	0.01%
2023/03/29	4	36.88	0	0.00	36.70	4	7,380	0.05%
2023/03/27	4	37.73	1	37.35	37.35	3	7,572	0.04%
2023/03/23	5	36.89	18	36.55	36.60	-13	7,621	-0.17%
2023/03/22	18	36.58	0	0.00	36.70	18	7,627	0.24%
2023/03/21	1	36.60	0	0.00	36.55	1	7,630	0.01%
2023/03/20	1	37.00	0	0.00	36.85	1	7,604	0.01%
2023/03/17	0	0.00	1	37.45	37.55	-1	7,583	-0.01%
2023/03/16	13	37.98	16	36.79	37.00	-3	7,551	-0.04%
2023/03/14	5	39.85	0	0.00	39.85	5	7,401	0.07%
2023/03/10	0	0.00	1	40.65	40.40	-1	7,281	-0.01%
2023/03/08	3	41.30	2.6	40.94	41.45	0.4	7,399	0.01%
2023/03/07	1	40.95	0	0.00	41.10	1	7,709	0.01%
2023/03/03	0	0.00	10	40.10	40.10	-10	7,850	-0.13%
2023/02/22	0	0.00	7	38.88	38.90	-7	7,635	-0.09%
2023/02/21	1	39.90	5	39.60	39.60	-4	7,611	-0.05%
2023/02/20	7	40.40	0	0.00	40.40	7	7,538	0.09%
2023/02/17	2	40.00	2	40.28	39.80	0	7,470	0.00%
2023/02/16	0	0.00	5	40.10	40.10	-5	7,411	-0.07%
2023/02/15	7	39.36	1.2	39.64	39.60	5.8	7,402	0.08%
2023/02/14	3	39.45	3	39.57	39.20	0	7,415	0.00%
2023/02/13	9	39.65	8	39.85	39.85	1	7,365	0.01%
2023/02/08	0	0.00	1	38.70	38.85	-1	6,908	-0.01%
2023/02/07	0	0.00	4	38.05	38.50	-4	6,809	-0.06%
2023/02/06	0	0.00	15	37.38	37.45	-15	6,746	-0.22%
2023/02/03	0	0.00	2	38.23	38.20	-2	6,678	-0.03%
2023/02/02	29	39.25	11	38.76	38.40	18	6,569	0.27%
2023/02/01	1	37.70	69.1	38.54	38.20	-68.1	6,158	-1.11%
2023/01/31	0.1	36.45	60	36.61	36.80	-60	5,866	-1.02%
2023/01/30	0	0.00	5	36.38	36.50	-5	5,826	-0.09%
2023/01/13	10	36.55	21	36.10	35.80	-11	5,644	-0.19%
2023/01/12	17	36.43	7	36.14	36.80	10	5,549	0.18%
2023/01/11	13	37.21	3	36.75	36.15	10	5,374	0.19%
2023/01/10	10	37.75	25	38.08	39.00	-15	4,943	-0.30%
2023/01/09	13	37.30	5	37.28	36.70	8	4,636	0.17%
2023/01/06	4	37.61	6	37.52	36.90	-2	4,523	-0.04%
2023/01/05	3	38.07	11	37.74	37.85	-8	4,255	-0.19%
2023/01/04	2	36.53	157.2	36.99	38.15	-155.2	3,886	-3.99%	大賣/鉅額交易
2023/01/03	6	35.30	2	35.75	34.70	4	3,545	0.11%
2022/12/30	0	0.00	207	34.26	34.90	-207	3,462	-5.98%	大賣/鉅額交易
2022/12/28	0.2	33.50	1	33.60	33.35	-0.8	3,426	-0.02%
2022/12/27	4	34.43	0	0.00	34.60	4	3,378	0.12%
2022/12/22	0	0.00	3	34.40	34.65	-3	3,365	-0.09%
2022/12/21	4	34.46	1	34.20	34.55	3	3,342	0.09%
2022/12/20	3	34.91	13	34.54	33.75	-10	3,242	-0.31%
2022/12/16	0	0.00	2	33.73	33.75	-2	3,065	-0.07%
2022/12/15	2	33.63	71	33.29	33.25	-69	3,035	-2.27%
2022/12/14	0	0.00	1.6	33.41	33.45	-1.6	3,044	-0.05%
2022/12/13	20	33.29	0	0.00	32.80	20	3,015	0.66%
2022/12/07	0.6	31.77	0	0.00	31.45	0.6	2,955	0.02%
2022/12/02	2	33.25	2	33.15	32.65	0	2,848	0.00%
2022/11/30	560	32.83	2	32.70	32.75	558	2,764	20.19%	大買/鉅額交易
2022/11/29	16	34.84	441.4	35.50	33.85	-425.4	2,614	-16.27%	大賣/鉅額交易
2022/11/28	1	32.90	1	33.10	33.80	0	2,280	0.00%
2022/11/25	3	33.48	25.2	33.44	33.55	-22.2	2,214	-1.00%
2022/11/24	2	31.85	0	0.00	31.85	2	2,037	0.10%
2022/11/17	0	0.00	0.2	32.30	32.70	-0.2	2,142	-0.01%
2022/11/16	0	0.00	8	32.07	31.75	-8	2,118	-0.38%
2022/11/14	3	32.13	1	32.50	32.55	2	2,178	0.09%
2022/11/11	0	0.00	5	31.75	32.30	-5	2,325	-0.22%
2022/11/10	0	0.00	1	31.35	31.55	-1	2,427	-0.04%
2022/11/09	1	31.10	4	30.90	30.80	-3	2,382	-0.13%
2022/10/28	0.1	25.50	0	0.00	25.30	0.1	2,938	0.00%
2022/10/27	0	0.00	2	26.15	26.15	-2	2,984	-0.07%
2022/10/26	0.2	25.60	0	0.00	25.55	0.2	3,006	0.01%
2022/10/25	0	0.00	5	26.54	26.35	-5	3,038	-0.16%
2022/10/24	0	0.00	6	27.63	27.15	-6	3,106	-0.19%
2022/10/21	7	27.01	0	0.00	26.95	7	3,171	0.22%
2022/10/20	0	0.00	2	27.38	27.05	-2	3,249	-0.06%
2022/10/18	0	27.25	2	27.25	27.15	-2	3,296	-0.06%
2022/10/17	1.1	26.16	0	0.00	27.05	1.1	3,360	0.03%
2022/10/14	7.2	26.49	2	26.65	26.85	5.2	3,419	0.15%
2022/10/13	45	25.62	0	0.00	25.40	45	3,405	1.32%
2022/10/12	3.1	26.06	2	26.08	25.85	1.1	3,423	0.03%
2022/10/11	2	26.78	0	0.00	26.05	2	3,443	0.06%
2022/09/28	5	24.35	0	0.00	24.20	5	3,449	0.14%
2022/09/26	1	26.50	0	0.00	26.20	1	3,488	0.03%
2022/09/23	21	28.28	0	0.00	28.00	21	3,518	0.60%
2022/09/20	1	30.45	1	29.55	29.40	0	3,510	0.00%
2022/09/19	1	30.50	1	30.40	30.30	0	3,437	0.00%
2022/09/16	2	30.50	17	30.41	30.55	-15	3,389	-0.44%
2022/09/15	0	0.00	10	30.30	30.25	-10	3,375	-0.30%
2022/09/14	5	29.92	6	30.59	30.60	-1	3,346	-0.03%
2022/09/13	1	30.35	0	0.00	30.25	1	3,330	0.03%
2022/09/12	0	0.00	5	30.05	30.05	-5	3,279	-0.15%
2022/09/07	61	27.22	0	0.00	27.75	61	3,230	1.89%
2022/09/06	265	27.66	3	27.70	27.70	262	3,233	8.10%	大買/鉅額交易
2022/09/05	0	0.00	1	27.40	27.40	-1	3,233	-0.03%
2022/09/02	1	27.80	0	0.00	27.80	1	3,239	0.03%
2022/08/31	0	0.00	3	28.00	28.00	-3	3,307	-0.09%
2022/08/29	10	27.50	0	0.00	27.25	10	3,425	0.29%
2022/08/26	102	28.61	4	28.76	28.65	98	3,401	2.88%	大買/
2022/08/25	0	0.00	1	28.55	28.55	-1	3,386	-0.03%
2022/08/24	1	28.40	0	0.00	28.45	1	3,377	0.03%
2022/08/23	0	0.00	10	28.70	28.70	-10	3,354	-0.30%
2022/08/22	2	29.05	21	29.01	28.80	-19	3,353	-0.57%
2022/08/19	3	29.53	2	29.55	29.60	1	3,326	0.03%
2022/08/18	30	29.10	47	29.00	29.10	-17	3,278	-0.52%
2022/08/17	0	0.00	174	29.23	28.90	-174	3,247	-5.36%	大賣/鉅額交易
2022/08/16	0	0.00	245	28.94	28.90	-245	3,224	-7.60%	大賣/鉅額交易
2022/08/15	145	28.49	1	28.65	28.60	144	3,200	4.50%	大買/鉅額交易
2022/08/12	326	29.05	0	0.00	29.05	326	3,161	10.31%	大買/鉅額交易
2022/08/11	0	0.00	2	28.70	29.15	-2	3,145	-0.06%
2022/08/10	10	28.95	13	28.79	28.95	-3	3,098	-0.10%
2022/08/09	16	29.01	7	28.55	28.60	9	3,034	0.30%
2022/08/08	12	32.00	12	31.86	31.55	0	2,837	0.00%
2022/08/05	4	31.14	1.1	31.11	31.15	2.9	2,609	0.11%
2022/08/04	3	31.10	3	31.17	31.35	0	2,596	0.00%
2022/08/03	0	0.00	1	31.10	30.70	-1	2,596	-0.04%
2022/08/02	4	31.26	4	30.99	31.05	0	2,562	0.00%
2022/08/01	6	31.07	5	31.15	30.90	1	2,503	0.04%
2022/07/29	6	30.85	4	30.98	31.05	2	2,557	0.08%
2022/07/28	10	31.31	12	31.98	30.80	-2	2,583	-0.08%
2022/07/27	8	31.64	16	31.40	31.55	-8	2,420	-0.33%
2022/07/26	0	0.00	6	29.85	29.95	-6	2,296	-0.26%
2022/07/20	7	29.36	1	29.10	29.30	6	2,296	0.26%
2022/07/19	0	0.00	361	28.99	28.80	-361	2,283	-15.81%	大賣/鉅額交易
2022/07/18	4	28.35	409	28.47	28.50	-405	2,348	-17.25%	大賣/鉅額交易
2022/07/15	2	27.70	7	27.20	27.45	-5	2,359	-0.21%
2022/07/14	0	0.00	186	27.10	27.25	-186	2,335	-7.97%	大賣/鉅額交易
2022/07/13	3	26.97	249	27.20	26.15	-246	2,298	-10.70%	大賣/鉅額交易
2022/07/12	3.1	26.43	0	0.00	25.65	3.1	2,240	0.14%
2022/07/11	19	25.94	1	26.60	26.60	18	2,182	0.82%
2022/07/08	1	26.40	2	25.95	26.20	-1	2,181	-0.05%
2022/07/07	0	0.00	1	25.25	25.25	-1	2,166	-0.05%
2022/07/05	1	23.50	0	0.00	23.70	1	2,173	0.05%
2022/07/04	0	0.00	1	24.25	23.75	-1	2,140	-0.05%
2022/07/01	1	25.00	1	24.80	24.00	0	2,161	0.00%
2022/06/30	171	26.61	0	0.00	26.60	171	2,117	8.07%	大買/鉅額交易
2022/06/29	1	27.30	0	0.00	27.60	1	2,115	0.05%
2022/06/24	0	0.00	3	27.95	27.85	-3	2,138	-0.14%
2022/06/22	85	27.16	0	0.00	26.90	85	2,194	3.87%
2022/06/21	2	26.90	2	27.55	27.55	0	2,197	0.00%
2022/06/16	0	0.00	1	28.45	27.40	-1	2,177	-0.05%
2022/06/15	0	0.00	53	28.18	27.90	-53	2,170	-2.44%
2022/06/09	5	28.80	0	0.00	28.80	5	2,242	0.22%
2022/06/08	2	29.58	42	29.47	29.40	-40	2,176	-1.84%
2022/06/06	12	27.80	2	27.65	27.70	10	2,079	0.48%
2022/06/02	94	27.67	0	0.00	27.65	94	2,115	4.44%
2022/05/26	0	0.00	2	27.10	26.85	-2	2,224	-0.09%
2022/05/24	70	26.93	0	0.00	26.65	70	2,302	3.04%
2022/05/19	0	0.00	6	26.32	26.65	-6	2,432	-0.25%
2022/05/18	0	0.00	81	27.00	26.85	-81	2,496	-3.24%
2022/05/17	1	26.85	0	0.00	26.80	1	2,583	0.04%
2022/05/13	27	25.84	0	0.00	25.90	27	2,675	1.01%
2022/05/12	1	25.65	0	0.00	25.35	1	2,734	0.04%
2022/05/11	3	26.53	0	0.00	26.50	3	2,736	0.11%
2022/05/09	7	28.91	3	29.80	28.60	4	2,767	0.14%
2022/05/06	2	30.30	275	30.65	30.40	-273	2,848	-9.58%	大賣/鉅額交易
2022/05/05	1	30.55	275	30.71	30.40	-274	2,806	-9.76%	大賣/鉅額交易
2022/05/03	1	29.10	8	29.29	29.25	-7	2,730	-0.26%
2022/04/29	0	0.00	2	28.80	28.50	-2	2,722	-0.07%
2022/04/28	18	28.47	0	0.00	28.30	18	2,793	0.64%
2022/04/27	7	28.01	5	28.00	27.90	2	2,779	0.07%
2022/04/26	5	29.45	0	0.00	29.10	5	2,755	0.18%
2022/04/25	3	29.38	0	0.00	29.00	3	2,756	0.11%
2022/04/22	3	30.95	2	30.83	31.10	1	2,748	0.04%
2022/04/21	1	30.30	11	30.39	30.30	-10	2,660	-0.38%
2022/04/20	0	0.00	2	28.55	28.60	-2	2,601	-0.08%
2022/04/19	11	28.49	3	28.35	28.40	8	2,674	0.30%
2022/04/18	1	28.40	0	0.00	28.30	1	2,742	0.04%
2022/04/15	1	29.05	0	0.00	28.85	1	2,795	0.04%
2022/04/14	0	0.00	1	29.95	29.80	-1	2,877	-0.03%
2022/04/13	1	29.70	0	0.00	29.85	1	2,970	0.03%
2022/04/07	0	0.00	5	30.81	30.80	-5	3,211	-0.16%
2022/04/06	0	0.00	5	30.75	30.75	-5	3,561	-0.14%
2022/03/25	2	30.18	0	0.00	30.55	2	4,065	0.05%
2022/03/24	10	29.50	0	0.00	29.75	10	4,146	0.24%
2022/03/22	0	0.00	7	29.62	29.60	-7	5,160	-0.14%
2022/03/21	3	29.27	0	0.00	29.25	3	6,001	0.05%
2022/03/18	4	29.03	0	0.00	29.15	4	6,652	0.06%
2022/03/17	2	28.95	1	29.00	29.25	1	7,471	0.01%
2022/03/10	47	30.75	0	0.00	30.70	47	7,923	0.59%
2022/03/09	155	29.95	1	29.95	30.05	154	7,954	1.94%	大買/鉅額交易
2022/03/08	0	0.00	1	30.40	29.60	-1	8,057	-0.01%
2022/03/07	179	30.42	1	30.55	30.30	178	8,158	2.18%	大買/鉅額交易
2022/03/04	1	31.75	0	0.00	31.55	1	8,787	0.01%
2022/03/01	188	32.54	1	32.40	32.55	187	9,222	2.03%	大買/鉅額交易
2022/02/25	1	32.10	13	32.17	31.95	-12	9,310	-0.13%
2022/02/21	0	0.00	1	33.85	33.70	-1	10,033	-0.01%
2022/02/17	0	0.00	1	33.80	33.70	-1	10,601	-0.01%
2022/02/16	385	33.62	1	33.65	33.65	384	10,905	3.52%	大買/鉅額交易
2022/02/15	58	33.40	1	33.30	33.20	57	11,053	0.52%
2022/02/14	0	0.00	1,120	32.69	32.75	-1,120	11,359	-9.86%	大賣/鉅額交易
2022/02/11	0	0.00	552	32.97	32.95	-552	11,444	-4.82%	大賣/鉅額交易
2022/02/10	0	0.00	1	33.00	33.00	-1	11,618	-0.01%
2022/02/08	6	32.44	2	32.15	32.50	4	12,135	0.03%
2022/01/26	0	0.00	1	29.35	29.35	-1	13,043	-0.01%
2022/01/25	1	29.15	0	0.00	29.15	1	13,813	0.01%
2022/01/24	1	30.10	0	0.00	30.15	1	14,080	0.01%
2022/01/21	1	30.00	3	29.80	29.80	-2	14,235	-0.01%
2022/01/20	117	31.48	0	0.00	31.50	117	14,716	0.80%	大買/鉅額交易
2022/01/19	260	31.34	1	31.25	31.45	259	15,078	1.72%	大買/鉅額交易
2022/01/14	0	0.00	3	31.10	31.10	-3	15,287	-0.02%
2022/01/12	1	31.50	0	0.00	31.70	1	15,217	0.01%
2022/01/07	0	0.00	1	32.80	32.95	-1	15,020	-0.01%
2022/01/06	184	33.71	0	0.00	33.10	184	14,936	1.23%	大買/鉅額交易
2022/01/05	618	34.23	0	0.00	34.20	618	14,838	4.16%	大買/鉅額交易
2022/01/04	183	34.83	3	34.80	34.80	180	14,758	1.22%	大買/鉅額交易
2022/01/03	745	34.88	3	35.00	34.85	742	14,717	5.04%	大買/鉅額交易
2021/12/30	2	35.10	0	0.00	35.05	2	14,674	0.01%
2021/12/29	15	36.32	137	35.87	35.85	-122	14,539	-0.84%	大賣/鉅額交易
2021/12/28	2	34.70	2	35.50	34.80	0	14,164	0.00%
2021/12/27	0	0.00	4	34.65	34.30	-4	14,043	-0.03%
2021/12/24	5	34.64	0	0.00	34.05	5	13,992	0.04%
2021/12/23	136	34.54	1	34.45	34.35	135	13,924	0.97%	大買/鉅額交易
2021/12/22	2	34.50	4	34.40	34.45	-2	13,856	-0.01%
2021/12/21	1	35.35	3	34.55	34.60	-2	13,780	-0.01%
2021/12/20	9	35.32	6	35.62	34.85	3	13,655	0.02%
2021/12/17	9	36.22	11	36.84	34.80	-2	13,513	-0.01%
2021/12/16	5	37.50	4	36.34	36.40	1	12,900	0.01%
2021/12/15	24	36.60	23	36.57	37.15	1	12,473	0.01%
2021/12/14	10	35.81	6	36.06	35.55	4	11,620	0.03%
2021/12/13	14	34.88	12	35.63	36.95	2	10,959	0.02%
2021/12/10	5	33.75	31	33.98	34.35	-26	10,117	-0.26%
2021/12/09	3	33.03	0	0.00	33.00	3	9,808	0.03%
2021/12/08	2	32.63	0	0.00	32.40	2	9,717	0.02%
2021/12/07	0	0.00	9	32.54	32.70	-9	9,647	-0.09%
2021/12/06	1	31.95	0	0.00	31.90	1	9,585	0.01%
2021/12/03	2	32.35	0	0.00	32.30	2	9,553	0.02%
2021/12/02	5	32.20	2	32.20	32.00	3	9,513	0.03%
2021/12/01	3	33.03	6	33.13	33.00	-3	9,401	-0.03%
2021/11/30	5	34.88	6	34.06	33.85	-1	9,268	-0.01%
2021/11/29	1	33.80	1	33.80	33.90	0	8,606	0.00%
2021/11/26	3	31.93	0	0.00	31.70	3	8,314	0.04%
2021/11/25	3	32.70	4	32.54	32.50	-1	8,207	-0.01%
2021/11/24	6	32.42	3	32.43	32.50	3	8,124	0.04%
2021/11/23	4	33.13	0	0.00	32.90	4	8,030	0.05%
2021/11/22	7	33.99	12	33.87	34.50	-5	7,800	-0.06%
2021/11/19	3	32.42	4	32.63	32.70	-1	7,347	-0.01%
2021/11/18	4	32.60	3	32.27	32.00	1	7,251	0.01%
2021/11/17	11	33.29	7	32.92	32.95	4	7,145	0.06%
2021/11/16	32	33.60	6	33.60	33.25	26	6,923	0.38%
2021/11/15	1	33.35	8.2	33.36	33.60	-7.2	6,507	-0.11%
2021/11/12	8	32.72	0	0.00	32.00	8	6,142	0.13%
2021/11/11	3	33.48	1	33.30	33.65	2	5,978	0.03%
2021/11/10	1	31.90	1	32.10	32.15	0	5,654	0.00%
2021/11/09	5	31.88	0	0.00	32.00	5	5,524	0.09%
2021/11/08	4	32.40	2	32.20	31.85	2	5,313	0.04%
2021/11/05	30	32.90	2	32.10	31.70	28	5,067	0.55%
2021/11/04	8	33.18	13	33.32	33.40	-5	4,765	-0.10%
2021/11/03	18	33.81	15	33.51	34.00	3	4,395	0.07%
2021/11/02	4	32.68	3	33.00	32.45	1	3,723	0.03%
2021/11/01	7	30.65	1	31.25	31.80	6	2,947	0.20%
2021/10/29	0	0.00	16	30.65	31.20	-16	2,662	-0.60%
2021/10/28	9	30.73	27	30.89	30.65	-18	2,475	-0.73%
2021/10/27	1	29.60	16.1	29.82	30.10	-15.1	1,917	-0.79%
2021/10/26	8	27.03	3.2	26.93	27.40	4.8	1,606	0.30%
2021/10/25	3	26.55	3.2	25.77	26.65	-0.2	1,444	-0.01%
2021/10/22	0	0.00	5	24.85	24.80	-5	1,324	-0.38%
2021/10/21	0	0.00	9.1	24.75	24.60	-9.1	1,339	-0.68%
2021/10/14	2.1	24.20	0	0.00	24.40	2.1	1,448	0.15%
2021/10/12	0	0.00	8	24.05	24.10	-8	1,503	-0.53%
2021/10/07	0	0.00	4	23.75	23.85	-4	1,536	-0.26%
2021/10/04	4	22.78	0	0.00	22.65	4	1,662	0.24%
2021/10/01	1	24.00	0	0.00	23.95	1	1,650	0.06%
2021/09/29	3	24.25	0	0.00	24.25	3	1,702	0.18%
2021/09/22	0.1	23.45	0	0.00	23.35	0.1	1,861	0.01%
2021/09/17	0	0.00	2	23.88	23.95	-2	1,878	-0.11%
2021/09/16	1.1	23.46	0	0.00	23.35	1.1	1,921	0.06%
2021/09/15	1	23.75	0	0.00	23.60	1	1,941	0.05%
2021/09/14	9	23.93	0	0.00	23.90	9	2,004	0.45%
2021/09/06	8	24.55	0	0.00	24.55	8	2,154	0.37%
2021/09/03	0.1	25.30	0	0.00	25.25	0.1	2,166	0.00%
2021/09/02	2	25.55	0	0.00	25.30	2	2,216	0.09%
2021/08/30	0.1	25.45	0	0.00	25.35	0.1	2,283	0.00%
2021/08/19	1	24.70	0	0.00	24.60	1	2,613	0.04%
2021/08/17	0.1	24.45	0	0.00	24.10	0.1	2,657	0.00%
2021/08/13	10	25.45	10	25.25	25.20	0	2,678	0.00%
2021/08/11	2.1	26.22	0	0.00	25.70	2.1	2,758	0.08%
2021/08/10	0	0.00	1	27.30	26.70	-1	2,809	-0.04%
2021/08/06	0.2	26.62	0	0.00	26.35	0.2	2,954	0.01%
2021/08/05	2	26.88	5	26.80	26.65	-3	3,094	-0.10%
2021/08/04	0	27.20	0	0.00	27.00	0	3,246	0.00%
2021/07/30	7	27.50	0	0.00	27.25	7	3,589	0.20%
2021/07/29	5	27.86	0	0.00	27.60	5	3,681	0.14%
2021/07/26	5	28.75	5	29.05	28.85	0	4,037	0.00%
2021/07/22	10	28.65	12	28.50	28.40	-2	4,455	-0.04%
2021/07/21	2	27.90	6	27.85	27.55	-4	4,773	-0.08%
2021/07/13	0	0.00	3	28.50	28.40	-3	6,402	-0.05%
2021/07/12	2	27.90	1	28.50	29.00	1	6,794	0.01%
2021/07/07	0	0.00	13	28.43	28.10	-13	7,468	-0.17%
2021/07/06	5	29.15	0	0.00	28.65	5	7,592	0.07%
2021/07/05	4	29.43	5	29.70	29.55	-1	7,844	-0.01%
2021/07/02	5	28.55	0	0.00	28.90	5	8,340	0.06%
2021/07/01	21	29.21	5	29.00	28.60	16	8,446	0.19%
2021/06/30	2	29.75	0	0.00	29.35	2	8,485	0.02%
2021/06/29	3	29.97	0	0.00	29.70	3	8,611	0.03%
2021/06/28	4	30.70	0	0.00	30.85	4	8,647	0.05%
2021/06/25	0	0.00	2	30.88	30.20	-2	8,719	-0.02%
2021/06/24	3	30.38	0	0.00	30.40	3	8,839	0.03%
2021/06/23	5	29.80	0	0.00	30.30	5	8,897	0.06%
2021/06/21	0	0.00	11	29.48	29.05	-11	9,026	-0.12%
2021/06/18	1	30.65	1	30.25	30.20	0	9,240	0.00%
2021/06/17	3	30.32	2	30.30	30.40	1	9,486	0.01%
2021/06/16	1	30.60	2	30.38	29.95	-1	10,440	-0.01%
2021/06/15	5	30.45	0	0.00	30.55	5	11,448	0.04%
2021/06/10	6	30.75	0	0.00	30.30	6	11,688	0.05%
2021/06/09	1	30.20	0	0.00	30.20	1	11,698	0.01%
2021/06/04	3	30.08	10	30.18	29.90	-7	11,870	-0.06%
2021/06/03	0	0.00	13	30.90	30.85	-13	12,032	-0.11%
2021/06/02	2	30.60	1	31.50	30.35	1	12,054	0.01%
2021/06/01	1	31.25	0.1	31.00	30.90	1	12,057	0.01%
2021/05/28	2	30.40	1	30.55	30.55	1	12,145	0.01%
2021/05/25	1.1	29.94	2	29.85	29.50	-1	12,202	-0.01%
2021/05/24	11	28.87	1	27.95	29.10	10	12,254	0.08%
2021/05/20	2	28.30	0	0.00	27.55	2	12,445	0.02%
2021/05/14	1	28.70	1.1	27.47	27.25	-0.1	12,678	0.00%
2021/05/13	0	27.50	17	24.88	27.40	-17	12,643	-0.13%
2021/05/12	0	0.00	11	29.20	27.25	-11	12,565	-0.09%
2021/05/11	26	30.34	2	30.25	30.25	24	12,569	0.19%
2021/05/07	0.1	34.00	0	0.00	34.90	0.1	12,601	0.00%
2021/05/06	0	0.00	1	32.40	32.50	-1	12,671	-0.01%
2021/05/05	0	0.00	11	34.31	34.30	-11	12,613	-0.09%
2021/05/04	11	33.14	1	34.10	34.15	10	12,701	0.08%
2021/05/03	6	36.58	3	36.60	35.85	3	12,767	0.02%
2021/04/29	2	38.75	0	0.00	38.40	2	12,792	0.02%
2021/04/28	8	40.30	1	40.60	40.25	7	12,866	0.05%
2021/04/27	4	41.03	2	40.90	40.85	2	13,042	0.02%
2021/04/26	1	41.10	1	40.45	40.25	0	13,061	0.00%
2021/04/22	12	41.43	9	40.13	40.10	3	13,773	0.02%
2021/04/20	0	0.00	6	39.73	39.60	-6	14,373	-0.04%
2021/04/19	0	0.00	10	39.16	38.75	-10	15,418	-0.06%
2021/04/16	10	40.29	4	40.36	39.55	6	15,814	0.04%
2021/04/15	4	39.70	4	39.71	39.95	0	16,479	0.00%
2021/04/14	0	0.00	7	37.65	38.15	-7	16,602	-0.04%
2021/04/13	3	40.03	11.1	39.49	38.30	-8.1	16,968	-0.05%
2021/04/09	2	39.23	13	38.89	39.25	-11	17,440	-0.06%
2021/04/08	6	39.69	15	40.08	40.30	-9	17,428	-0.05%
2021/04/07	10	38.25	2	37.95	38.25	8	17,461	0.05%
2021/04/06	5	37.30	0	0.00	37.45	5	18,866	0.03%
2021/04/01	10	37.25	19	37.54	37.10	-9	19,334	-0.05%
2021/03/31	1	37.85	0	0.00	37.85	1	19,722	0.01%
2021/03/30	0	0.00	11	37.05	37.60	-11	20,714	-0.05%
2021/03/29	11	37.14	0	0.00	37.50	11	21,509	0.05%
2021/03/26	10	36.15	0	0.00	36.40	10	22,311	0.04%
2021/03/25	3	35.73	1	36.10	35.65	2	23,830	0.01%
2021/03/24	0.1	36.13	10	35.77	35.80	-9.9	25,025	-0.04%
2021/03/23	0	0.00	15	36.82	36.15	-15	26,093	-0.06%
2021/03/22	0	38.15	14	37.92	37.80	-14	26,222	-0.05%
2021/03/19	31	40.34	13.3	40.42	39.60	17.7	26,119	0.07%
2021/03/18	24	39.26	34	39.40	40.25	-10	25,229	-0.04%
2021/03/17	6	36.03	3.3	35.90	36.60	2.7	24,370	0.01%
2021/03/16	5	35.84	4	36.01	35.55	1	24,299	0.00%
2021/03/15	1	35.50	0	0.00	35.70	1	24,270	0.00%
2021/03/11	2	35.20	0	0.00	35.95	2	24,502	0.01%
2021/03/10	1	34.50	0	0.00	34.30	1	24,678	0.00%
2021/03/09	0	0.00	20	33.05	33.10	-20	24,846	-0.08%
2021/03/08	0.1	35.80	0	0.00	34.95	0.1	24,903	0.00%
2021/03/05	1	35.50	5.7	35.63	35.15	-4.7	24,949	-0.02%
2021/03/04	1	36.05	2	37.35	36.05	-1	24,957	0.00%
2021/03/03	2	36.17	1	36.15	37.15	1	24,939	0.00%
2021/03/02	5	37.20	10	36.13	36.05	-5	24,992	-0.02%
2021/02/26	1	37.05	1	37.15	37.00	0	25,014	0.00%
2021/02/24	6	38.00	0	0.00	37.10	6	25,043	0.02%
2021/02/23	5	38.40	0	0.00	37.80	5	25,055	0.02%
2021/02/22	2	37.98	0	0.00	37.75	2	24,986	0.01%
2021/02/19	12	37.77	11	38.00	38.25	1	24,870	0.00%
2021/02/17	5	36.63	3	36.57	36.45	2	24,585	0.01%
2021/02/05	2	35.75	1	35.50	35.60	1	24,497	0.00%
2021/02/04	1	36.00	1	35.55	35.55	0	24,526	0.00%
2021/02/03	1	36.65	0	0.00	36.00	1	24,549	0.00%
2021/02/02	7	36.43	1	35.70	35.70	6	24,531	0.02%
2021/02/01	1	35.35	3	35.75	35.45	-2	24,415	-0.01%
2021/01/29	0	0.00	1	36.90	35.50	-1	24,313	0.00%
2021/01/28	1	35.85	2	36.45	35.80	-1	24,143	0.00%
2021/01/27	1	36.10	10.1	36.30	36.10	-9.1	24,017	-0.04%
2021/01/26	12	36.12	5	37.07	36.05	7	23,964	0.03%
2021/01/25	11	37.77	16	37.39	37.25	-5	23,878	-0.02%
2021/01/22	2	36.06	0	0.00	37.45	2	23,720	0.01%
2021/01/21	1	37.40	3	38.00	36.75	-2	23,559	-0.01%
2021/01/20	0.2	37.35	1	36.85	36.50	-0.8	23,326	0.00%
2021/01/19	70	39.29	60	38.15	38.15	10	23,052	0.04%
2021/01/18	9	39.24	1	39.60	39.00	8	22,831	0.04%
2021/01/15	27	42.16	1	41.45	41.00	26	22,491	0.12%
2021/01/14	72	43.44	65.1	44.08	43.50	6.9	22,488	0.03%
2021/01/13	8	42.71	0	0.00	41.70	8	21,737	0.04%
2021/01/12	75	42.52	58	43.20	42.85	17	21,315	0.08%
2021/01/11	12	41.63	9	42.46	42.65	3	20,131	0.01%
2021/01/08	19	42.34	35	41.49	40.55	-16	19,633	-0.08%
2021/01/07	8	39.12	6	39.58	39.80	2	18,574	0.01%
2021/01/06	14	39.19	4	39.20	38.55	10	18,306	0.05%
2021/01/05	2	39.60	5	39.83	40.35	-3	18,040	-0.02%
2021/01/04	33	40.77	26	40.52	40.75	7	17,867	0.04%
2020/12/31	9	38.39	1	38.40	38.15	8	17,309	0.05%
2020/12/30	5	38.68	29	38.85	38.35	-24	17,109	-0.14%
2020/12/29	20	38.25	23	38.61	38.25	-3	16,723	-0.02%
2020/12/28	5	36.43	6	36.27	36.00	-1	15,251	-0.01%
2020/12/25	10	36.86	4	36.41	36.65	6	14,758	0.04%
2020/12/24	55	35.75	13	36.10	36.25	42	14,288	0.29%
2020/12/23	27	34.85	36	35.32	36.05	-9	13,292	-0.07%
2020/12/22	13	33.85	11	33.94	32.80	2	12,574	0.02%
2020/12/21	20	33.53	29	33.50	33.55	-9	11,724	-0.08%
2020/12/18	2	32.13	5	33.10	33.25	-3	10,285	-0.03%
2020/12/17	15	29.34	48	29.68	30.25	-33	9,150	-0.36%
2020/12/16	0	0.00	14	27.26	27.50	-14	8,098	-0.17%
2020/12/15	7	25.44	1	25.60	25.00	6	7,823	0.08%
2020/12/14	1	25.80	1	26.10	26.25	0	7,915	0.00%
2020/12/11	10	26.15	0	0.00	25.85	10	7,962	0.13%
2020/12/10	0	0.00	2	27.00	26.75	-2	7,917	-0.03%
2020/12/09	0	0.00	19	27.00	26.85	-19	8,019	-0.24%
2020/12/07	29	26.34	12	26.82	26.10	17	8,353	0.20%
2020/12/04	5	27.46	6	27.73	27.05	-1	8,439	-0.01%
2020/12/03	5	26.85	33	27.58	27.00	-28	8,639	-0.32%
2020/12/02	4	26.50	7	26.16	26.10	-3	9,256	-0.03%
2020/11/30	0	0.00	2	25.40	25.25	-2	10,792	-0.02%
2020/11/27	0	0.00	2	25.15	25.25	-2	11,261	-0.02%
2020/11/26	0	0.00	4	25.44	24.90	-4	11,479	-0.03%
2020/11/24	1	24.90	2	24.90	24.65	-1	11,937	-0.01%
2020/11/23	0	0.00	0.2	25.00	25.15	-0.2	12,474	0.00%
2020/11/20	10	24.50	1	24.85	24.80	9	12,444	0.07%
2020/11/18	0	0.00	5	24.40	24.15	-5	12,477	-0.04%
2020/11/17	0	0.00	1	24.00	23.95	-1	12,564	-0.01%
2020/11/13	0	0.00	1	24.15	24.15	-1	13,225	-0.01%
2020/11/12	2	24.20	6	23.90	23.80	-4	13,343	-0.03%
2020/11/11	0	0.00	5	24.15	24.10	-5	13,334	-0.04%
2020/11/09	0	0.00	2	23.78	23.60	-2	13,353	-0.01%
2020/11/03	10	23.04	0	0.00	23.25	10	13,424	0.07%
2020/11/02	5	22.81	3	22.70	22.70	2	13,424	0.01%
2020/10/30	1	22.85	0	0.00	22.55	1	13,365	0.01%
2020/10/29	5	22.84	0	0.00	23.20	5	13,389	0.04%
2020/10/28	2	23.55	0	0.00	23.55	2	13,387	0.01%
2020/10/27	9	23.53	10	23.45	23.45	-1	13,326	-0.01%
2020/10/26	7	23.75	0	0.00	23.65	7	13,214	0.05%
2020/10/23	4	23.95	10	23.90	24.00	-6	13,074	-0.05%
2020/10/22	20	25.23	0	0.00	24.25	20	12,983	0.15%
2020/10/21	2	25.85	34	26.07	26.55	-32	12,328	-0.26%
2020/10/16	1	24.15	0	0.00	23.80	1	11,960	0.01%
2020/10/15	2	24.35	0	0.00	24.30	2	11,933	0.02%
2020/10/14	8	23.95	0	0.00	24.40	8	11,897	0.07%
2020/10/13	19	23.83	3	24.00	23.95	16	11,794	0.14%
2020/10/08	0	0.00	3	25.25	25.30	-3	11,438	-0.03%
2020/10/07	0	0.00	10	25.48	25.50	-10	11,380	-0.09%
2020/10/06	0	0.00	10	25.00	25.15	-10	11,320	-0.09%
2020/10/05	3	24.30	0	0.00	24.50	3	11,213	0.03%
2020/09/29	7	24.49	0	0.00	23.80	7	11,248	0.06%
2020/09/28	14	24.55	5	24.55	24.50	9	11,260	0.08%
2020/09/25	13	23.98	0	0.00	23.55	13	11,270	0.12%
2020/09/23	1	25.60	2	25.23	25.10	-1	11,214	-0.01%
2020/09/22	12	24.96	2	24.90	24.70	10	11,382	0.09%
2020/09/21	11	25.20	3	25.35	25.30	8	11,615	0.07%
2020/09/18	1	25.90	0	0.00	25.80	1	11,586	0.01%
2020/09/17	0	0.00	37	25.85	26.20	-37	11,488	-0.32%
2020/09/16	0	0.00	1	25.20	25.05	-1	11,234	-0.01%
2020/09/15	18	24.80	0	0.00	24.60	18	11,118	0.16%
2020/09/14	3	24.67	4	24.30	24.80	-1	11,016	-0.01%
2020/09/11	18	25.24	2	25.40	25.00	16	10,845	0.15%
2020/09/10	4	26.84	3	26.70	26.75	1	10,497	0.01%
2020/09/08	20	27.12	11	27.94	26.80	9	10,047	0.09%
2020/09/07	35	27.22	38	27.45	26.55	-3	9,623	-0.03%
2020/09/04	5	26.75	2	27.18	26.50	3	8,815	0.03%
2020/09/03	65	27.02	52	26.70	27.05	13	8,244	0.16%
2020/09/02	2	24.28	54	23.94	24.90	-52	7,000	-0.74%
2020/09/01	16	22.73	3	22.80	22.65	13	6,496	0.20%
2020/08/31	0	0.00	1	22.20	22.45	-1	6,234	-0.02%
2020/08/28	11	20.92	7	21.40	21.90	4	6,041	0.07%
2020/08/27	3	20.80	4	21.69	21.90	-1	5,673	-0.02%
2020/08/26	10	20.00	2	20.20	19.95	8	5,067	0.16%
2020/08/25	2	20.00	4	20.53	20.20	-2	5,032	-0.04%
2020/08/24	20	19.95	0	0.00	19.85	20	4,915	0.41%
2020/08/21	2	18.90	9	19.47	19.55	-7	4,886	-0.14%
2020/08/20	11	19.23	2	19.45	18.85	9	4,963	0.18%
2020/08/19	8	21.13	6	20.87	20.90	2	4,736	0.04%
2020/08/18	0	0.00	2	19.60	19.80	-2	4,266	-0.05%
2020/08/17	0	0.00	2	19.00	18.80	-2	4,145	-0.05%
2020/08/12	0	0.00	4	18.55	18.70	-4	4,213	-0.09%
2020/08/11	0	0.00	2	18.38	18.00	-2	4,143	-0.05%
2020/08/06	0	0.00	2	18.20	17.90	-2	4,075	-0.05%
2020/08/05	0	0.00	2	18.00	18.00	-2	4,059	-0.05%
2020/08/04	1	18.20	0	0.00	18.00	1	4,081	0.02%
2020/07/31	2	17.15	0	0.00	17.00	2	4,029	0.05%
2020/07/27	4	17.55	0	0.00	17.00	4	4,220	0.09%
2020/07/24	0	0.00	7	18.00	17.45	-7	4,293	-0.16%
2020/07/21	0	0.00	4	17.83	17.80	-4	4,319	-0.09%
2020/07/15	1	18.30	4	17.80	17.65	-3	4,287	-0.07%
2020/07/14	0	0.00	2	18.05	17.70	-2	4,294	-0.05%
2020/07/10	2	18.15	0	0.00	17.60	2	4,264	0.05%
2020/07/09	0	0.00	1	18.65	18.45	-1	4,237	-0.02%
2020/07/08	2	18.40	7	18.76	18.70	-5	4,216	-0.12%
2020/07/07	3	18.13	0	0.00	18.05	3	4,145	0.07%
2020/07/06	3	18.90	2	19.00	18.80	1	4,142	0.02%
2020/07/03	4	18.98	40	19.04	19.20	-36	4,183	-0.86%
2020/07/02	0	0.00	1	18.55	18.60	-1	4,055	-0.02%
2020/07/01	4	18.85	5	19.05	18.65	-1	3,990	-0.03%
2020/06/30	15	18.60	1	17.90	18.60	14	3,672	0.38%
2020/06/29	2	16.80	13	16.75	16.95	-11	3,300	-0.33%
2020/06/24	13	16.35	30	16.25	16.20	-17	3,206	-0.53%
2020/06/19	1	16.45	0	0.00	16.20	1	3,221	0.03%
2020/06/17	1	16.25	0	0.00	16.30	1	3,198	0.03%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	1	15.95	0	0.00	15.85	1	3,309	0.03%
2020/06/12	1	16.20	1	16.30	16.25	0	3,320	0.00%
2020/06/11	1	16.65	0	0.00	16.70	1	3,389	0.03%
2020/06/10	2	16.65	3	17.27	17.45	-1	3,377	-0.03%
2020/06/08	2	17.40	0	0.00	17.05	2	3,396	0.06%
2020/06/05	3	17.05	0	0.00	17.05	3	3,375	0.09%
2020/06/04	0	0.00	2	17.05	17.00	-2	3,470	-0.06%
2020/06/03	2	16.70	0	0.00	16.70	2	3,412	0.06%
2020/05/27	5	16.33	6	16.70	16.75	-1	3,387	-0.03%
2020/05/22	2	16.30	0	0.00	16.05	2	3,160	0.06%
2020/05/21	1	17.05	13	16.64	16.65	-12	3,123	-0.38%
2020/05/20	7	15.31	13	15.98	16.15	-6	2,953	-0.20%
2020/05/15	3	15.10	0	0.00	14.85	3	2,849	0.11%
2020/05/14	3	15.55	2	15.15	15.10	1	2,851	0.04%
2020/05/13	3	15.70	3	15.55	15.55	0	2,913	0.00%
2020/05/12	4	16.15	0	0.00	15.70	4	2,917	0.14%
2020/05/11	0	0.00	16	16.12	16.10	-16	2,905	-0.55%
2020/05/08	12	15.91	11	15.95	15.80	1	2,869	0.03%
2020/05/07	0	0.00	1	15.75	15.70	-1	2,806	-0.04%
2020/05/05	2	15.48	0	0.00	15.45	2	2,781	0.07%
2020/04/30	1	16.20	9	15.82	15.80	-8	2,776	-0.29%
2020/04/29	0	0.00	6	15.64	15.85	-6	2,673	-0.22%
2020/04/27	0	0.00	2	14.15	14.15	-2	2,624	-0.08%
2020/04/24	11	14.12	1	13.95	14.15	10	2,632	0.38%
2020/04/23	1	13.50	1	13.65	13.65	0	2,656	0.00%
2020/04/22	2	13.10	0	0.00	13.25	2	2,648	0.08%
2020/04/17	3	14.17	16	14.44	13.70	-13	2,645	-0.49%
2020/04/16	0	0.00	35	14.01	14.10	-35	2,579	-1.36%
2020/04/15	0	0.00	16	14.20	14.10	-16	2,565	-0.62%
2020/04/14	7	14.06	0	0.00	14.10	7	2,568	0.27%
2020/04/13	0	0.00	2	13.95	14.00	-2	2,557	-0.08%
2020/04/10	11	13.97	4	14.00	14.00	7	2,550	0.27%
2020/04/09	0	0.00	2	14.13	13.85	-2	2,617	-0.08%
2020/04/08	2	13.50	2	14.15	14.30	0	2,552	0.00%
2020/04/07	0	0.00	2	12.90	13.00	-2	2,466	-0.08%
2020/03/31	1	12.35	0	0.00	12.40	1	2,451	0.04%
2020/03/30	0	0.00	10	12.30	12.45	-10	2,448	-0.41%
2020/03/26	1	12.15	1	12.45	12.50	0	2,420	0.00%
2020/03/25	1	12.40	1	12.50	12.45	0	2,416	0.00%
2020/03/24	0	0.00	2	12.28	12.25	-2	2,414	-0.08%
2020/03/23	1	11.80	0	0.00	11.70	1	2,498	0.04%
2020/03/20	0	0.00	5	12.13	12.00	-5	2,506	-0.20%
2020/03/19	2	11.25	29	11.13	11.15	-27	2,494	-1.08%
2020/03/18	3	11.38	1	11.60	11.60	2	2,404	0.08%
2020/03/17	1	11.15	2	10.50	11.15	-1	2,353	-0.04%
2020/03/16	6	11.97	2	12.05	11.15	4	2,229	0.18%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	0	0.00	1	14.80	13.65	-1	2,133	-0.05%
2020/03/10	1	15.65	1	15.50	15.50	0	2,095	0.00%
2020/03/09	1	15.45	0	0.00	15.40	1	1,976	0.05%
2020/03/04	2	16.70	0	0.00	16.60	2	1,946	0.10%
2020/03/03	31	16.65	0	0.00	16.70	31	1,944	1.59%
2020/03/02	0	0.00	2	15.18	15.75	-2	1,904	-0.11%
2020/02/26	2	16.15	2	16.28	16.15	0	2,030	0.00%
2020/02/25	0	0.00	1	16.05	16.25	-1	2,029	-0.05%
2020/02/21	2	16.70	0	0.00	16.60	2	2,025	0.10%
2020/02/18	1	16.70	1	16.65	16.70	0	2,026	0.00%
2020/02/17	1	16.55	1	16.70	16.55	0	2,052	0.00%
2020/02/14	1	17.10	2	17.48	16.95	-1	2,048	-0.05%
2020/02/13	2	16.78	1	16.60	16.90	1	1,994	0.05%
2020/02/12	1	16.45	1	16.45	16.45	0	2,017	0.00%
2020/02/10	2	16.03	2	15.85	16.00	0	2,042	0.00%
2020/02/06	1	16.95	0	0.00	16.75	1	2,075	0.05%
2020/02/04	3	16.70	0	0.00	16.40	3	2,038	0.15%
2020/01/31	10	17.30	0	0.00	17.15	10	1,975	0.51%
2020/01/30	2	17.63	0	0.00	17.60	2	1,960	0.10%
2020/01/20	6	19.68	0	0.00	19.55	6	1,935	0.31%
2020/01/17	60	19.78	2	20.08	19.70	58	1,923	3.02%
2020/01/15	3	19.10	0	0.00	19.15	3	1,936	0.15%
2020/01/06	2	19.78	4	19.89	19.60	-2	2,002	-0.10%
2020/01/03	2	19.90	2	20.50	20.25	0	2,010	0.00%
2019/12/31	1	20.45	1	20.40	20.20	0	1,940	0.00%
2019/12/23	1	19.95	2	20.10	19.75	-1	1,992	-0.05%
2019/12/20	5	20.05	0	0.00	20.00	5	2,001	0.25%
2019/12/19	2	20.20	0	0.00	20.15	2	2,022	0.10%
2019/12/18	5	20.51	2	20.25	20.45	3	2,031	0.15%
2019/12/17	4	20.03	0	0.00	19.90	4	2,018	0.20%
2019/12/03	2	19.08	0	0.00	19.05	2	2,790	0.07%
2019/12/02	0	0.00	6	19.35	19.20	-6	2,805	-0.21%
2019/11/27	0	0.00	4	20.26	20.00	-4	2,957	-0.14%
2019/11/26	3	20.62	144	20.44	20.10	-141	2,957	-4.77%	大賣/鉅額交易
2019/11/15	2	19.20	2	19.10	19.10	0	3,213	0.00%
2019/11/14	1	19.40	0	0.00	19.10	1	3,300	0.03%
2019/11/11	1	20.10	0	0.00	19.95	1	3,625	0.03%
2019/11/01	0	0.00	1	20.15	20.15	-1	4,472	-0.02%
2019/10/31	0	0.00	4	20.50	20.45	-4	4,606	-0.09%
2019/10/23	3	21.40	1	21.30	21.30	2	6,012	0.03%
2019/10/18	6	21.00	0	0.00	20.80	6	6,938	0.09%
2019/10/16	4	21.15	0.1	20.85	20.80	3.9	7,262	0.05%
2019/10/15	2	20.80	2	20.70	20.80	0	7,441	0.00%
2019/10/02	0	0.00	3	20.62	20.70	-3	8,457	-0.04%
2019/09/26	1	21.95	0	0.00	21.55	1	8,620	0.01%
2019/09/24	0	0.00	3	21.70	21.50	-3	8,981	-0.03%
2019/09/23	0	0.00	2	21.55	21.60	-2	8,992	-0.02%
2019/09/20	4	21.18	54	21.33	21.45	-50	9,075	-0.55%
2019/09/19	7	20.81	0	0.00	20.60	7	9,015	0.08%
2019/09/18	2	21.30	0	0.00	21.25	2	9,003	0.02%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/11	0	0.00	1	21.75	21.70	-1	9,315	-0.01%
2019/09/10	1	21.65	0	0.00	21.45	1	9,316	0.01%
2019/09/09	1	21.95	0	0.00	21.40	1	9,323	0.01%
2019/09/06	41	22.00	8	22.03	21.90	33	9,289	0.36%
2019/09/05	1	23.90	1	23.90	23.90	0	9,024	0.00%
2019/08/30	1	23.00	0	0.00	22.90	1	9,349	0.01%
2019/08/28	3	23.05	1	23.25	22.65	2	9,760	0.02%
2019/08/27	0	0.00	1	22.80	22.80	-1	9,820	-0.01%
2019/08/26	2	22.60	0	0.00	22.35	2	10,039	0.02%
2019/08/23	1	23.05	0	0.00	23.05	1	10,056	0.01%
2019/08/21	2	23.40	2	23.53	23.30	0	10,069	0.00%
2019/08/14	3	24.70	0	0.00	24.10	3	10,156	0.03%
2019/08/13	38	24.59	3	24.77	24.55	35	10,196	0.34%
2019/08/12	9	25.11	16	25.33	25.20	-7	10,248	-0.07%
2019/08/08	6	23.88	8	24.12	24.20	-2	10,145	-0.02%
2019/08/07	1	23.80	0	0.00	23.40	1	10,179	0.01%
2019/08/06	2	22.00	4	23.23	23.80	-2	10,275	-0.02%
2019/08/05	1	24.15	0	0.00	23.40	1	10,442	0.01%
2019/08/02	1	23.80	1	24.20	24.20	0	10,482	0.00%
2019/08/01	1	24.75	2	24.95	24.75	-1	10,520	-0.01%
2019/07/31	0	0.00	7	24.88	25.15	-7	10,606	-0.07%
2019/07/30	5	24.60	6	24.44	24.50	-1	10,724	-0.01%
2019/07/29	1	26.00	3	25.62	25.45	-2	10,701	-0.02%
2019/07/26	6	24.90	5	25.11	25.00	1	10,917	0.01%
2019/07/25	4	25.61	2	25.43	24.85	2	10,930	0.02%
2019/07/24	202	25.15	2	25.15	25.20	200	10,584	1.89%	大買/鉅額交易
2019/07/23	0	0.00	22	24.28	25.30	-22	10,457	-0.21%
2019/07/22	2	23.70	4	23.63	23.55	-2	10,439	-0.02%
2019/07/19	7	23.25	1	23.30	23.20	6	10,781	0.06%
2019/07/18	17	23.68	6	24.13	23.20	11	10,979	0.10%
2019/07/17	3	23.88	11	23.90	24.60	-8	11,513	-0.07%
2019/07/16	3	23.55	23	23.82	23.95	-20	11,728	-0.17%
2019/07/15	14	23.95	12	23.73	23.80	2	11,692	0.02%
2019/07/12	2	22.58	4	22.73	23.00	-2	11,601	-0.02%
2019/07/11	0	0.00	4	22.25	22.20	-4	11,660	-0.03%
2019/07/10	3	22.37	1	22.40	22.00	2	12,245	0.02%
2019/07/09	2	21.95	1	21.90	21.95	1	12,431	0.01%
2019/07/08	2	21.80	0	0.00	21.80	2	12,696	0.02%
2019/07/05	4	22.13	0	0.00	22.05	4	13,022	0.03%
2019/07/03	5	22.37	3	22.62	22.20	2	12,998	0.02%
2019/07/02	0	0.00	3	23.02	23.00	-3	13,012	-0.02%
2019/07/01	26	23.05	0	0.00	23.20	26	12,990	0.20%
2019/06/28	2	21.98	2	22.15	22.05	0	13,016	0.00%
2019/06/27	5	22.25	1	22.30	22.10	4	13,091	0.03%
2019/06/26	0	0.00	3	21.80	21.95	-3	13,095	-0.02%
2019/06/25	1	21.60	7	21.55	21.70	-6	13,071	-0.05%
2019/06/24	6	21.95	7	21.94	21.95	-1	13,025	-0.01%
2019/06/21	11	21.85	5	22.05	21.90	6	12,986	0.05%
2019/06/19	0	0.00	1	22.30	22.45	-1	12,779	-0.01%
2019/06/18	11	21.92	0	0.00	21.90	11	12,754	0.09%
2019/06/14	1	22.00	0	0.00	22.00	1	12,645	0.01%
2019/06/13	0	0.00	28	22.80	22.60	-28	12,537	-0.22%
2019/06/12	0	0.00	1	23.35	23.10	-1	12,451	-0.01%
2019/06/11	18	23.87	0	0.00	23.50	18	12,353	0.15%
2019/06/10	0	0.00	3	23.32	23.80	-3	12,185	-0.02%
2019/06/06	2	22.65	1	22.45	22.75	1	11,932	0.01%
2019/06/05	1	22.65	6	22.95	22.30	-5	11,846	-0.04%
2019/06/04	17	22.82	16	22.83	22.75	1	11,667	0.01%
2019/06/03	11	22.09	2	22.28	22.40	9	11,335	0.08%
2019/05/31	0	0.00	2	21.90	22.00	-2	11,230	-0.02%
2019/05/30	1	21.70	0	0.00	21.30	1	10,963	0.01%
2019/05/28	0	0.00	1	21.25	21.40	-1	10,807	-0.01%
2019/05/27	0	0.00	1	20.85	21.00	-1	10,773	-0.01%
2019/05/24	4	21.48	4	21.59	20.90	0	10,761	0.00%
2019/05/23	4	20.93	3	20.87	20.70	1	10,643	0.01%
2019/05/22	2	22.18	2	21.98	21.70	0	10,501	0.00%
2019/05/21	2	22.05	2	22.15	22.40	0	10,428	0.00%
2019/05/20	1	21.25	6	21.16	22.05	-5	10,295	-0.05%
2019/05/17	4	23.18	0	0.00	21.90	4	10,078	0.04%
2019/05/16	3	23.72	1	23.00	23.05	2	9,818	0.02%
2019/05/15	1	23.00	2	22.90	22.70	-1	9,560	-0.01%
2019/05/14	2	21.70	13	21.76	22.45	-11	9,414	-0.12%
2019/05/13	15	21.22	1	21.05	21.25	14	9,224	0.15%
2019/05/09	0	0.00	2	23.45	23.00	-2	8,785	-0.02%
2019/05/08	18	23.70	12	23.86	23.80	6	8,596	0.07%
2019/05/07	2	24.60	7	23.83	23.60	-5	8,399	-0.06%
2019/05/03	16	23.81	7	24.10	23.95	9	7,886	0.11%
2019/05/02	1	22.45	2	22.63	22.50	-1	7,352	-0.01%
2019/04/30	0	0.00	3	22.98	23.05	-3	7,161	-0.04%
2019/04/29	2	23.05	0	0.00	22.60	2	7,013	0.03%
2019/04/26	5	23.88	11	24.93	23.30	-6	6,700	-0.09%
2019/04/25	16	25.28	15	25.36	25.85	1	6,242	0.02%
2019/04/24	11	25.49	11	25.33	25.30	0	5,811	0.00%
2019/04/23	21	25.00	5	25.25	25.90	16	5,533	0.29%
2019/04/22	0	0.00	23	24.75	24.75	-23	4,816	-0.48%
2019/04/19	0	0.00	6	22.53	22.50	-6	4,435	-0.14%
2019/04/18	9	22.69	2	23.18	22.65	7	4,305	0.16%
2019/04/17	8	21.83	5	21.74	22.00	3	3,889	0.08%
2019/04/16	1	22.60	3	21.50	21.60	-2	3,652	-0.05%
2019/04/15	1	21.85	13	21.95	22.10	-12	3,007	-0.40%
2019/04/12	16	19.82	6	20.11	20.10	10	2,737	0.37%
2019/04/11	2	18.68	6	18.71	18.85	-4	2,404	-0.17%
2019/04/10	1	17.35	0	0.00	17.40	1	2,024	0.05%
2019/04/08	7	18.15	2	17.40	17.40	5	1,925	0.26%
2019/04/02	1	17.50	9	17.34	17.35	-8	1,646	-0.49%
2019/03/29	10	14.70	22	15.06	15.40	-12	1,216	-0.99%
2019/03/26	20	14.15	0	0.00	14.05	20	1,045	1.91%
2019/03/22	0	0.00	1	14.35	14.70	-1	1,028	-0.10%
2019/03/15	0	0.00	2	13.60	13.45	-2	921	-0.22%
2019/03/14	7	13.99	13	13.98	13.90	-6	906	-0.66%
2019/03/13	10	14.00	10	13.95	14.00	0	897	0.00%
2019/03/12	21	14.01	0	0.00	14.00	21	896	2.34%
2019/03/05	0	0.00	1	13.85	13.95	-1	894	-0.11%
2019/03/04	1	14.00	0	0.00	13.95	1	887	0.11%
2019/02/26	0	0.00	1	14.45	14.15	-1	878	-0.11%
2019/02/25	1	14.55	4	14.65	14.55	-3	863	-0.35%
2019/02/21	0	0.00	3	14.10	14.00	-3	784	-0.38%
2019/02/20	0	0.00	1.2	13.98	13.90	-1.2	774	-0.15%
2019/02/19	1	13.80	1	13.90	13.85	0	754	0.00%
2019/02/13	1	13.55	0	0.00	13.70	1	730	0.14%
2019/02/12	2	13.45	0	0.00	13.60	2	731	0.27%
2019/01/29	1	13.65	0	0.00	13.45	1	715	0.14%
2019/01/28	1	13.70	0	0.00	13.70	1	710	0.14%
2019/01/25	1	14.00	0	0.00	13.85	1	707	0.14%
2019/01/21	0	0.00	1	13.75	13.95	-1	699	-0.14%
2019/01/18	1	14.15	1	14.15	14.10	0	682	0.00%
2019/01/17	2	14.15	1	14.95	14.00	1	682	0.15%
2019/01/15	1	14.50	3	14.58	14.55	-2	623	-0.32%
2019/01/14	3	14.82	2	14.75	14.50	1	596	0.17%
2019/01/11	0	0.00	1	14.10	14.20	-1	523	-0.19%
2019/01/10	1	14.00	7	13.89	14.05	-6	464	-1.29%
2019/01/09	0	0.00	1	13.10	12.95	-1	368	-0.27%
2018/12/24	1	12.30	0	0.00	12.30	1	368	0.27%
2018/12/12	0	0.00	1	13.00	12.80	-1	360	-0.28%
2018/12/10	0	0.00	2	12.35	12.15	-2	342	-0.58%
2018/12/03	1	12.35	0	0.00	12.30	1	334	0.30%
2018/11/22	0	0.00	1	12.25	12.10	-1	353	-0.28%
2018/11/19	0	0.00	1	12.10	11.95	-1	346	-0.29%
2018/11/16	1	12.15	0	0.00	12.05	1	348	0.29%
2018/10/04	1	11.20	0	0.00	11.20	1	405	0.25%
2018/09/10	1	10.90	0	0.00	10.90	1	485	0.21%
2018/07/30	1	13.10	0	0.00	13.10	1	457	0.22%
2018/07/18	1	13.45	0	0.00	13.40	1	431	0.23%
2018/06/28	0	0.00	1	14.00	14.00	-1	410	-0.24%
2018/06/14	0	0.00	1	14.15	13.90	-1	407	-0.25%
2018/06/13	0	0.00	10	14.20	14.05	-10	410	-2.44%
2018/06/12	10	14.25	0	0.00	14.05	10	414	2.41%
2018/06/06	1	14.30	0	0.00	14.20	1	510	0.20%
2018/06/04	0	0.00	1	14.60	14.50	-1	510	-0.20%
2018/05/31	1	13.80	0	0.00	13.80	1	467	0.21%
2018/05/22	1	13.40	0	0.00	13.20	1	486	0.21%
2018/05/15	0	0.00	15	13.15	13.15	-15	498	-3.01%
2018/05/14	0	0.00	5	13.20	13.25	-5	517	-0.97%
2018/05/11	15	13.50	0	0.00	13.30	15	526	2.85%
2018/04/25	0	0.00	2	13.45	13.45	-2	631	-0.32%
2018/04/24	0	0.00	1	13.50	13.50	-1	685	-0.15%
2018/04/20	5	13.70	0	0.00	13.75	5	703	0.71%
2018/04/19	0	0.00	5	13.90	13.85	-5	708	-0.71%
2018/04/18	1	13.80	0	0.00	13.75	1	714	0.14%
2018/04/16	0	0.00	1.8	13.68	13.70	-1.8	723	-0.25%
2018/04/12	5	13.70	0	0.00	13.75	5	780	0.64%
2018/03/28	1	14.10	0	0.00	14.05	1	935	0.11%
2018/03/23	0	0.00	4	14.60	14.55	-4	935	-0.43%
2018/03/22	0	0.00	6	14.65	14.50	-6	942	-0.64%
2018/03/21	2	14.65	0	0.00	14.75	2	991	0.20%
2018/03/20	0	0.00	1	14.55	14.60	-1	1,005	-0.10%
2018/03/19	0	0.00	1	14.85	14.70	-1	1,004	-0.10%
2018/03/15	3	15.07	0	0.00	15.05	3	991	0.30%
2018/03/13	0	0.00	1	15.50	15.40	-1	991	-0.10%
2018/03/12	0	0.00	5	15.35	15.55	-5	995	-0.50%
2018/03/08	0	0.00	2	14.85	14.85	-2	959	-0.21%
2018/03/01	1	15.15	0	0.00	15.15	1	1,011	0.10%
2018/02/21	0	0.00	1	15.00	14.85	-1	1,013	-0.10%
2018/02/08	0	0.00	1	14.45	14.55	-1	1,004	-0.10%
2018/02/07	1	14.65	0	0.00	14.60	1	1,006	0.10%
2018/02/05	0	0.00	1	15.35	15.40	-1	984	-0.10%
2018/02/02	3	15.05	0	0.00	15.15	3	982	0.31%
2018/02/01	3	15.70	0	0.00	15.30	3	979	0.31%
2018/01/31	1	15.45	2	15.70	15.45	-1	958	-0.10%
2018/01/26	6	15.01	1	14.85	14.95	5	927	0.54%
2018/01/25	2	15.25	0	0.00	15.20	2	918	0.22%
2018/01/24	0	0.00	1	15.35	15.45	-1	912	-0.11%
2018/01/22	0	0.00	1	15.50	15.75	-1	906	-0.11%
2018/01/19	1	15.50	0	0.00	15.45	1	897	0.11%
2018/01/18	0	0.00	2	15.98	15.75	-2	886	-0.23%
2018/01/17	1	15.25	0	0.00	15.25	1	833	0.12%
2018/01/16	2	15.33	0	0.00	15.30	2	826	0.24%
2018/01/12	1	15.65	0	0.00	15.65	1	806	0.12%
2018/01/10	3	15.65	0	0.00	15.55	3	801	0.37%
2018/01/09	1	15.65	1	15.70	15.70	0	808	0.00%
2018/01/08	9	16.28	3	16.18	16.00	6	829	0.72%
2018/01/04	1	16.35	1	16.30	16.25	0	759	0.00%