合勤控 (3704)-元富-潮州券商分點個股進出

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
40.60
漲跌
▼0.05
漲幅
-0.12%
成交量
1,539張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	40.60	1	40.85	40.60	0	4,068	0.00%
2024/05/02	1	41.40	0	0.00	41.35	1	4,047	0.02%
2024/04/29	0	0.00	2	41.40	41.45	-2	4,059	-0.05%
2024/04/26	0	40.88	0	0.00	40.95	0	4,057	0.00%
2024/04/25	0.1	41.24	0	0.00	40.85	0.1	4,048	0.00%
2024/04/24	0	0.00	1	42.05	42.15	-1	4,034	-0.02%
2024/04/22	1	40.95	0	0.00	41.05	1	4,046	0.02%
2024/04/19	0	42.05	0	0.00	41.60	0	4,028	0.00%
2024/04/18	3	42.55	0	0.00	42.30	3	4,017	0.08%
2024/04/16	10	43.20	0	0.00	43.30	10	3,978	0.25%
2024/04/15	0	0.00	3	45.50	45.00	-3	3,975	-0.08%
2024/04/11	3	45.80	0	0.00	45.80	3	3,955	0.08%
2024/04/09	1	47.30	1	47.20	47.15	0	3,942	0.00%
2024/04/08	0	0.00	2	47.80	47.60	-2	3,932	-0.05%
2024/04/03	0	0.00	2	46.48	47.60	-2	3,890	-0.05%
2024/04/02	1	46.75	0	0.00	46.70	1	3,867	0.03%
2024/04/01	5	47.26	0	0.00	47.00	5	3,867	0.13%
2024/03/29	1	47.00	0	0.00	46.65	1	3,756	0.03%
2024/03/28	8	48.12	3	49.93	48.00	5	3,645	0.14%
2024/03/27	1	46.80	1	49.05	49.35	0	3,444	0.00%
2024/03/26	1	46.70	0	0.00	46.05	1	3,353	0.03%
2024/03/25	2	48.08	0	0.00	47.60	2	3,316	0.06%
2024/03/22	6	50.67	1	51.60	49.70	5	3,287	0.15%
2024/03/21	0	0.00	23	50.57	50.10	-23	3,078	-0.75%
2024/03/20	51	49.00	31	48.54	48.05	20	2,792	0.72%
2024/03/13	1	46.70	2	47.75	48.00	-1	2,830	-0.04%
2024/03/12	0	0.00	3	45.73	46.70	-3	2,769	-0.11%
2024/03/11	1	44.50	0	0.00	44.90	1	2,767	0.04%
2024/03/08	1	44.50	0	0.00	44.45	1	2,836	0.04%
2024/03/07	1	44.80	0	0.00	44.80	1	2,953	0.03%
2024/03/06	5	45.65	0	0.00	45.45	5	3,252	0.15%
2024/03/05	1	46.00	0	0.00	46.30	1	3,515	0.03%
2024/02/22	0	0.00	2	46.50	46.55	-2	3,967	-0.05%
2024/02/21	1	46.90	0	0.00	46.50	1	4,000	0.02%
2024/02/20	0	0.00	5	46.36	46.10	-5	3,986	-0.13%
2024/02/19	0	0.00	1	46.60	47.00	-1	3,987	-0.03%
2024/02/16	6	44.09	0	0.00	44.70	6	3,988	0.15%
2024/02/15	0	45.95	0	0.00	46.30	0	3,936	0.00%
2024/02/05	0	46.25	0	0.00	46.05	0	3,947	0.00%
2024/02/02	5	46.90	0	0.00	46.65	5	4,004	0.12%
2024/02/01	1	47.00	0	0.00	47.10	1	4,120	0.02%
2024/01/26	0	0.00	10	48.16	48.00	-10	4,515	-0.22%
2024/01/25	0	0.00	12	48.99	48.65	-12	4,780	-0.25%
2024/01/24	22	49.70	0	0.00	49.25	22	5,089	0.43%
2024/01/23	1	49.80	1	49.90	49.95	0	5,438	0.00%
2024/01/22	1	49.30	0	0.00	49.40	1	5,630	0.02%
2024/01/09	2	48.30	0	0.00	48.25	2	8,045	0.02%
2024/01/08	0	0.00	10	48.90	49.00	-10	8,052	-0.12%
2024/01/05	1	49.30	10	49.50	49.30	-9	8,073	-0.11%
2024/01/04	1	49.10	0	0.00	49.15	1	8,104	0.01%
2023/12/29	1	50.40	0	0.00	50.80	1	8,197	0.01%
2023/12/28	20	50.69	1	50.60	50.50	19	8,219	0.23%
2023/12/26	1.1	50.50	0	0.00	50.80	1.1	8,283	0.01%
2023/12/21	6	51.10	0	0.00	50.50	6	8,439	0.07%
2023/12/20	0	0.00	1	52.00	52.00	-1	8,398	-0.01%
2023/12/19	23	50.58	20	50.90	50.90	3	8,363	0.04%
2023/12/18	5	53.32	0.1	54.60	52.70	4.9	8,309	0.06%
2023/12/14	1	54.60	2	54.80	54.50	-1	8,327	-0.01%
2023/12/13	1	54.20	15	53.84	54.50	-14	8,395	-0.17%
2023/12/12	9	53.56	0.1	54.00	52.70	8.9	8,449	0.11%
2023/12/07	6	52.52	1	52.10	51.90	5	9,357	0.05%
2023/12/05	2	53.90	2	53.35	53.50	0	9,723	0.00%
2023/12/04	1	54.60	1	54.20	54.00	0	10,200	0.00%
2023/12/01	3	54.80	2	56.00	53.90	1	10,257	0.01%
2023/11/30	5	53.96	12	54.87	56.00	-7	10,021	-0.07%
2023/11/29	1	53.50	2	53.50	54.10	-1	9,771	-0.01%
2023/11/28	1	51.80	0	0.00	52.50	1	9,621	0.01%
2023/11/27	0	0.00	2	52.30	51.60	-2	9,608	-0.02%
2023/11/24	5	52.20	9	51.42	52.40	-4	9,529	-0.04%
2023/11/20	0	0.00	5	50.98	50.90	-5	9,467	-0.05%
2023/11/17	1	49.65	1	49.35	49.95	0	9,524	0.00%
2023/11/16	6	49.54	0	0.00	49.55	6	9,555	0.06%
2023/11/15	3	50.43	0	0.00	49.75	3	9,636	0.03%
2023/11/13	1	49.15	2	49.48	49.05	-1	9,868	-0.01%
2023/11/10	3	49.07	1	49.00	49.00	2	9,861	0.02%
2023/11/09	8	50.74	4	50.10	49.65	4	9,814	0.04%
2023/11/08	2	52.20	4	51.95	51.90	-2	9,719	-0.02%
2023/11/07	5	52.10	5	52.20	51.80	0	9,737	0.00%
2023/11/06	3	54.27	0	0.00	53.50	3	9,628	0.03%
2023/11/03	0	0.00	4.3	54.92	54.20	-4.3	9,586	-0.04%
2023/11/02	3	54.87	4	55.33	54.50	-1	9,547	-0.01%
2023/11/01	22.3	53.72	24	53.58	53.60	-1.7	9,320	-0.02%
2023/10/31	33	55.58	22	55.54	54.60	11	9,116	0.12%
2023/10/30	27	54.72	35	54.51	54.50	-8	8,906	-0.09%
2023/10/27	7	54.29	4	54.80	54.20	3	8,926	0.03%
2023/10/26	8	52.78	0	0.00	53.20	8	8,793	0.09%
2023/10/25	16	53.69	25	55.02	53.80	-9	8,600	-0.10%
2023/10/24	5	51.60	7	51.30	52.30	-2	8,070	-0.02%
2023/10/23	0	0.00	1	50.20	49.70	-1	7,970	-0.01%
2023/10/20	2	50.80	1	51.20	51.10	1	7,969	0.01%
2023/10/19	2	49.98	6	51.17	51.70	-4	7,973	-0.05%
2023/10/18	15	48.50	14	48.94	49.15	1	7,759	0.01%
2023/10/17	1	47.65	4	49.15	47.80	-3	7,642	-0.04%
2023/10/16	6	46.42	2	46.35	46.35	4	7,756	0.05%
2023/10/13	2	46.95	0	0.00	46.90	2	8,279	0.02%
2023/10/12	8	48.13	1	47.80	47.70	7	8,758	0.08%
2023/10/11	2	48.15	0	0.00	48.00	2	9,279	0.02%
2023/10/06	0	0.00	1	49.80	49.10	-1	9,802	-0.01%
2023/10/05	1	49.00	12	50.38	50.10	-11	10,094	-0.11%
2023/10/04	1	48.30	0	0.00	48.30	1	10,295	0.01%
2023/10/03	0	0.00	1	50.60	49.00	-1	10,417	-0.01%
2023/10/02	0	0.00	2	49.90	50.50	-2	10,622	-0.02%
2023/09/28	2	49.55	11	49.72	50.00	-9	10,858	-0.08%
2023/09/27	24	49.18	5	49.22	48.40	19	11,149	0.17%
2023/09/26	1	51.00	1	50.20	50.10	0	11,794	0.00%
2023/09/22	5	50.02	1	50.00	50.40	4	13,059	0.03%
2023/09/21	5	49.15	10	49.44	49.20	-5	13,266	-0.04%
2023/09/20	3	50.17	0	0.00	50.20	3	13,266	0.02%
2023/09/19	3	51.87	0	0.00	51.00	3	13,223	0.02%
2023/09/18	4	51.63	1	52.80	51.70	3	13,148	0.02%
2023/09/15	11	53.24	12	52.83	52.80	-1	12,973	-0.01%
2023/09/14	9	54.86	7	55.49	54.50	2	12,763	0.02%
2023/09/13	17	54.97	23	54.02	54.50	-6	12,510	-0.05%
2023/09/12	14	53.83	25	54.02	55.50	-11	12,206	-0.09%
2023/09/11	6	51.95	2	52.50	51.80	4	11,812	0.03%
2023/09/08	18	52.05	6	52.20	52.20	12	11,697	0.10%
2023/09/07	7	51.63	3	51.60	52.00	4	11,481	0.03%
2023/09/06	2	50.25	1	50.80	50.30	1	10,955	0.01%
2023/09/05	0	0.00	1	48.60	48.15	-1	10,788	-0.01%
2023/09/04	8	46.09	8	46.70	46.55	0	10,760	0.00%
2023/09/01	2	47.05	22	47.04	46.95	-20	10,780	-0.19%
2023/08/29	20	46.63	0	0.00	46.65	20	10,861	0.18%
2023/08/25	4	47.38	3.5	47.39	47.05	0.5	11,119	0.00%
2023/08/24	0	0.00	5	48.48	48.80	-5	11,390	-0.04%
2023/08/23	2	49.75	5	49.02	48.25	-3	11,415	-0.03%
2023/08/22	6	48.30	10.5	47.82	47.90	-4.5	11,388	-0.04%
2023/08/18	22.5	47.96	4	47.33	46.80	18.5	11,447	0.16%
2023/08/17	10	51.80	1	52.00	52.00	9	11,238	0.08%
2023/08/14	0	0.00	1	48.75	49.00	-1	11,502	-0.01%
2023/08/11	1	49.90	0	0.00	50.00	1	11,680	0.01%
2023/08/10	2	50.80	1	50.30	50.40	1	11,659	0.01%
2023/08/09	1	51.70	2	52.80	51.80	-1	11,666	-0.01%
2023/08/08	1	51.60	1	51.20	51.60	0	11,701	0.00%
2023/08/07	1	49.80	0	0.00	51.10	1	11,727	0.01%
2023/08/04	2	50.40	2	50.65	50.70	0	11,766	0.00%
2023/08/02	1.2	52.48	10	51.07	51.50	-8.8	11,735	-0.08%
2023/08/01	6.4	53.49	4	54.10	53.00	2.4	11,710	0.02%
2023/07/31	2.3	55.01	1	54.00	54.00	1.3	11,505	0.01%
2023/07/28	9	53.40	13	53.55	53.50	-4	11,278	-0.04%
2023/07/27	4	55.25	9	55.09	54.40	-5	11,219	-0.04%
2023/07/26	7	55.49	1	55.20	54.80	6	11,207	0.05%
2023/07/25	12	56.52	1	56.90	55.80	11	11,333	0.10%
2023/07/24	8	56.49	7	56.16	56.70	1	11,244	0.01%
2023/07/20	6	59.87	4	58.60	59.10	2	11,050	0.02%
2023/07/19	16	60.41	10	60.65	59.30	6	10,975	0.05%
2023/07/18	15	64.31	13.2	61.67	62.00	1.8	10,892	0.02%
2023/07/17	12	60.78	12	63.76	65.70	0	10,605	0.00%
2023/07/14	12	60.48	17	61.08	61.80	-5	10,948	-0.05%
2023/07/13	17.1	58.53	52.2	58.96	57.30	-35.1	10,666	-0.33%
2023/07/12	6	55.95	5	56.26	55.00	1	10,168	0.01%
2023/07/11	11	54.93	3	54.70	55.70	8	9,857	0.08%
2023/07/10	3	53.90	2	53.90	53.80	1	9,630	0.01%
2023/07/07	23	54.77	18	54.26	54.10	5	9,521	0.05%
2023/07/06	5	55.22	4.9	55.35	55.70	0.1	9,299	0.00%
2023/07/05	0	0.00	4	54.85	54.70	-4	9,021	-0.04%
2023/07/04	7	52.86	25	53.22	53.60	-18	8,640	-0.21%
2023/07/03	6	49.58	18	49.27	51.10	-12	7,928	-0.15%
2023/06/30	14	46.32	40	46.88	46.50	-26	7,340	-0.35%
2023/06/29	2	43.50	24	42.79	43.30	-22	6,640	-0.33%
2023/06/28	0	0.00	1	41.50	41.40	-1	6,404	-0.02%
2023/06/27	2.3	40.72	0	0.00	40.35	2.3	6,381	0.04%
2023/06/26	5	41.15	10	41.10	41.05	-5	6,429	-0.08%
2023/06/21	7	41.56	0	0.00	41.70	7	6,468	0.11%
2023/06/20	3	41.48	0	0.00	41.40	3	6,494	0.05%
2023/06/19	2	42.55	40	42.39	42.25	-38	6,502	-0.58%
2023/06/16	5	42.40	5	42.95	43.00	0	6,511	0.00%
2023/06/15	0	0.00	1.5	42.50	42.45	-1.5	6,480	-0.02%
2023/06/13	7	41.68	0	0.00	41.55	7	6,601	0.11%
2023/06/08	1	42.00	0	0.00	41.50	1	6,758	0.01%
2023/06/07	7	42.22	1	42.40	42.30	6	6,742	0.09%
2023/06/06	10	42.75	0	0.00	42.65	10	6,759	0.15%
2023/06/02	0	0.00	2.7	43.10	43.05	-2.7	6,782	-0.04%
2023/06/01	34	43.45	1	43.55	43.55	33	6,780	0.49%
2023/05/31	32	44.65	0	0.00	44.50	32	6,732	0.48%
2023/05/30	4	44.65	13	44.53	45.20	-9	6,569	-0.14%
2023/05/29	0	0.00	5	43.71	43.85	-5	6,305	-0.08%
2023/05/26	4	42.40	0	0.00	42.20	4	6,247	0.06%
2023/05/25	7	43.36	3	43.47	43.25	4	6,220	0.06%
2023/05/24	6	43.69	12	43.27	43.85	-6	6,208	-0.10%
2023/05/23	1	43.20	1	43.10	42.85	0	6,152	0.00%
2023/05/22	0.3	42.73	0	0.00	42.70	0.3	6,191	0.00%
2023/05/19	11	42.43	1	42.20	41.90	10	6,263	0.16%
2023/05/18	10	42.84	9	43.68	42.95	1	6,295	0.02%
2023/05/17	3	42.35	6.1	42.73	42.95	-3.1	6,108	-0.05%
2023/05/16	2	41.10	1	41.10	41.25	1	6,065	0.02%
2023/05/15	1.1	41.07	0	0.00	40.80	1.1	6,372	0.02%
2023/05/12	3	40.18	3	41.35	41.35	0	6,350	0.00%
2023/05/11	0	0.00	2	39.81	39.25	-2	6,319	-0.03%
2023/05/10	3	40.63	1	40.86	40.40	2	6,304	0.03%
2023/05/09	1	40.65	0.1	40.23	39.90	0.9	6,282	0.01%
2023/05/08	2.3	41.36	4	41.25	41.30	-1.8	6,264	-0.03%
2023/05/04	0	0.00	3	40.58	40.80	-3	6,627	-0.05%
2023/05/03	0	40.70	0	0.00	40.70	0	6,891	0.00%
2023/05/02	1	40.90	4	41.16	41.30	-3	6,903	-0.04%
2023/04/28	11	41.05	2	41.23	41.25	9	6,910	0.13%
2023/04/26	1	39.05	0	0.00	39.50	1	6,751	0.01%
2023/04/25	1	40.40	1	40.00	39.50	0	6,822	0.00%
2023/04/24	0	0.00	1.1	40.85	40.40	-1.1	6,932	-0.02%
2023/04/21	2	40.30	8	41.10	40.20	-6	7,310	-0.08%
2023/04/20	2	44.15	4	44.83	42.85	-2	7,429	-0.03%
2023/04/19	9.1	44.19	14	45.51	45.40	-5	7,285	-0.07%
2023/04/18	2	43.38	4	42.92	43.90	-2	6,706	-0.03%
2023/04/14	1	38.90	3	38.77	38.80	-2	7,088	-0.03%
2023/04/13	0	0.00	2	38.90	39.00	-2	7,168	-0.03%
2023/04/12	0	0.00	5	38.42	38.65	-5	7,161	-0.07%
2023/04/11	1	37.65	0	0.00	37.75	1	7,120	0.01%
2023/03/31	1	37.10	0	0.00	37.15	1	7,204	0.01%
2023/03/30	0	0.00	30	36.95	37.15	-30	7,269	-0.41%
2023/03/29	0	0.00	1	36.80	36.70	-1	7,380	-0.01%
2023/03/28	3	36.97	3	37.25	36.55	0	7,547	0.00%
2023/03/27	20	37.35	0	0.00	37.35	20	7,572	0.26%
2023/03/24	4	37.30	0	0.00	37.00	4	7,605	0.05%
2023/03/23	1	36.55	0	0.00	36.60	1	7,621	0.01%
2023/03/22	0.5	36.70	0.1	36.85	36.70	0.4	7,627	0.01%
2023/03/21	35.2	36.64	0	36.65	36.55	35.2	7,630	0.46%
2023/03/20	4	37.21	0	0.00	36.85	4	7,604	0.05%
2023/03/17	1	37.65	30	37.60	37.55	-29	7,583	-0.38%
2023/03/16	16	36.98	11	37.79	37.00	5	7,551	0.07%
2023/03/14	25	40.06	0	0.00	39.85	25	7,401	0.34%
2023/03/10	0	40.43	6	41.11	40.40	-6	7,281	-0.08%
2023/03/09	0	0.00	5	40.98	41.00	-5	7,308	-0.07%
2023/03/07	0	0.00	13	41.00	41.10	-13	7,709	-0.17%
2023/03/06	1	40.70	7	40.56	40.55	-6	7,721	-0.08%
2023/03/03	2	40.00	0	0.00	40.10	2	7,850	0.03%
2023/03/02	3	40.10	3	40.10	40.20	0	7,791	0.00%
2023/02/24	0	0.00	17	39.16	39.15	-17	7,673	-0.22%
2023/02/23	0	0.00	4	39.33	39.55	-4	7,638	-0.05%
2023/02/22	0	0.00	21	38.89	38.90	-21	7,635	-0.28%
2023/02/21	2	40.00	0	0.00	39.60	2	7,611	0.03%
2023/02/20	16	40.15	0	0.00	40.40	16	7,538	0.21%
2023/02/17	8	40.06	2	39.85	39.80	6	7,470	0.08%
2023/02/16	8	40.09	49	40.25	40.10	-41	7,411	-0.55%
2023/02/15	0	0.00	1	39.55	39.60	-1	7,402	-0.01%
2023/02/14	10	39.65	10	39.23	39.20	0	7,415	0.00%
2023/02/13	4	39.64	25	39.78	39.85	-21	7,365	-0.29%
2023/02/10	0	0.00	4	38.65	38.00	-4	7,052	-0.06%
2023/02/09	25	38.70	10	38.62	38.55	15	7,002	0.21%
2023/02/08	1	38.80	2	38.83	38.85	-1	6,908	-0.01%
2023/02/07	4	38.38	1	38.45	38.50	3	6,809	0.04%
2023/02/06	6	37.46	0.5	37.45	37.45	5.5	6,746	0.08%
2023/02/03	0	0.00	6	38.39	38.20	-6	6,678	-0.09%
2023/02/02	66	39.15	69	39.03	38.40	-3	6,569	-0.05%
2023/02/01	8	37.80	5.2	38.07	38.20	2.8	6,158	0.05%
2023/01/31	0	0.00	1.1	36.83	36.80	-1.1	5,866	-0.02%
2023/01/30	0.1	36.15	7	36.30	36.50	-6.9	5,826	-0.12%
2023/01/17	12	34.98	0	0.00	35.00	12	5,750	0.21%
2023/01/16	1	35.00	0	0.00	35.00	1	5,719	0.02%
2023/01/13	1	35.90	1	36.40	35.80	0	5,644	0.00%
2023/01/12	0	0.00	1	36.70	36.80	-1	5,549	-0.02%
2023/01/11	13	36.87	5	36.46	36.15	8	5,374	0.15%
2023/01/10	3	38.40	0	0.00	39.00	3	4,943	0.06%
2023/01/09	1	37.45	1.1	37.22	36.70	-0.1	4,636	0.00%
2023/01/06	14	37.51	1	36.45	36.90	13	4,523	0.29%
2023/01/05	11	37.86	23	37.68	37.85	-12	4,255	-0.28%
2023/01/04	10	37.05	23.2	37.43	38.15	-13.2	3,886	-0.34%
2023/01/03	6	35.28	6	34.75	34.70	0	3,545	0.00%
2022/12/30	0	0.00	25.8	34.66	34.90	-25.8	3,462	-0.75%
2022/12/29	0	0.00	1	33.55	33.70	-1	3,415	-0.03%
2022/12/28	9.5	33.41	0	0.00	33.35	9.5	3,426	0.28%
2022/12/27	0	0.00	9	34.60	34.60	-9	3,378	-0.27%
2022/12/26	13	33.55	0	0.00	33.95	13	3,333	0.39%
2022/12/23	5	34.10	0	0.00	33.85	5	3,324	0.15%
2022/12/22	0	0.00	0	34.60	34.65	0	3,365	0.00%
2022/12/21	0	0.00	1	34.55	34.55	-1	3,342	-0.03%
2022/12/20	2	34.30	7	34.73	33.75	-5	3,242	-0.15%
2022/12/19	4	34.26	5	33.24	32.90	-1	3,099	-0.03%
2022/12/16	25	34.12	12	33.71	33.75	13	3,065	0.42%
2022/12/15	1	33.55	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	5	33.45	33.45	-5	3,044	-0.16%
2022/12/13	0	0.00	20	32.91	32.80	-20	3,015	-0.66%
2022/12/12	1	31.80	1	32.45	32.55	0	2,978	0.00%
2022/12/09	1	31.80	0	0.00	31.80	1	2,973	0.03%
2022/12/06	1	32.35	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0.1	32.80	0	0.00	33.00	0.1	2,877	0.00%
2022/12/02	19	33.19	1	32.65	32.65	18	2,848	0.63%
2022/12/01	0	32.65	0	0.00	32.65	0	2,817	0.00%
2022/11/30	18.4	33.19	13	32.87	32.75	5.4	2,764	0.19%
2022/11/29	19	35.09	8	34.99	33.85	11	2,614	0.42%
2022/11/28	0	0.00	4	33.48	33.80	-4	2,280	-0.18%
2022/11/25	19	33.23	18	33.31	33.55	1	2,214	0.05%
2022/11/22	0	0.00	5	32.10	32.05	-5	2,106	-0.24%
2022/11/18	3	31.92	0	0.00	31.50	3	2,139	0.14%
2022/11/17	0	0.00	1	32.15	32.70	-1	2,142	-0.05%
2022/11/16	1.4	31.84	0	0.00	31.75	1.4	2,118	0.07%
2022/11/15	1	32.10	6	32.46	32.10	-5	2,144	-0.23%
2022/11/14	5.2	32.52	10	32.48	32.55	-4.8	2,178	-0.22%
2022/11/11	2	31.90	3	32.42	32.30	-1	2,325	-0.04%
2022/11/10	1	31.95	1	32.25	31.55	0	2,427	0.00%
2022/11/09	0	0.00	1	31.00	30.80	-1	2,382	-0.04%
2022/11/08	1	29.95	0.6	29.95	29.95	0.4	2,325	0.02%
2022/11/07	0	0.00	2.1	27.49	27.25	-2.1	2,339	-0.09%
2022/10/17	0	0.00	1	26.35	27.05	-1	3,360	-0.03%
2022/10/14	1	26.45	2	26.88	26.85	-1	3,419	-0.03%
2022/10/13	1	25.25	0	0.00	25.40	1	3,405	0.03%
2022/10/12	1.3	25.89	0	0.00	25.85	1.3	3,423	0.04%
2022/09/28	0	0.00	13	24.89	24.20	-13	3,449	-0.38%
2022/09/27	2	26.35	2	26.15	26.20	0	3,484	0.00%
2022/09/26	11	26.99	4	26.84	26.20	7	3,488	0.20%
2022/09/23	0	0.00	1	28.20	28.00	-1	3,518	-0.03%
2022/09/22	1	28.50	1	29.00	29.00	0	3,523	0.00%
2022/09/21	1	29.30	2	29.45	29.15	-1	3,516	-0.03%
2022/09/20	16	30.39	0	0.00	29.40	16	3,510	0.46%
2022/09/16	0	0.00	1	30.50	30.55	-1	3,389	-0.03%
2022/09/15	1	30.35	0	0.00	30.25	1	3,375	0.03%
2022/09/14	0	0.00	5	30.35	30.60	-5	3,346	-0.15%
2022/09/13	1	30.20	0.3	30.73	30.25	0.7	3,330	0.02%
2022/09/12	0	0.00	3	29.80	30.05	-3	3,279	-0.09%
2022/09/05	0	0.00	2	27.40	27.40	-2	3,233	-0.06%
2022/09/01	0	0.00	2	27.55	27.55	-2	3,243	-0.06%
2022/08/29	2	27.30	0	0.00	27.25	2	3,425	0.06%
2022/08/25	0.1	28.44	0	0.00	28.55	0.1	3,386	0.00%
2022/08/24	2	28.50	0	0.00	28.45	2	3,377	0.06%
2022/08/23	1	28.45	0	0.00	28.70	1	3,354	0.03%
2022/08/22	3	29.13	1	28.80	28.80	2	3,353	0.06%
2022/08/19	0	29.55	0	0.00	29.60	0	3,326	0.00%
2022/08/18	0	0.00	1	29.40	29.10	-1	3,278	-0.03%
2022/08/16	0	0.00	2	28.95	28.90	-2	3,224	-0.06%
2022/08/15	5	28.48	1	28.70	28.60	4	3,200	0.13%
2022/08/12	3	28.98	14	29.13	29.05	-11	3,161	-0.35%
2022/08/11	0	28.95	11.1	28.71	29.15	-11	3,145	-0.35%
2022/08/09	35.1	28.98	31	28.99	28.60	4.1	3,034	0.14%
2022/08/08	37.1	32.25	8	31.98	31.55	29.1	2,837	1.02%
2022/08/05	2	31.20	1	31.10	31.15	1	2,609	0.04%
2022/08/04	21	31.27	0	0.00	31.35	21	2,596	0.81%
2022/08/03	1	31.50	1	31.15	30.70	0	2,596	0.00%
2022/08/02	3	31.32	4	31.38	31.05	-1	2,562	-0.04%
2022/08/01	0	31.10	6	31.40	30.90	-6	2,503	-0.24%
2022/07/29	1	30.85	0	0.00	31.05	1	2,557	0.04%
2022/07/28	9	31.23	18	31.48	30.80	-9	2,583	-0.35%
2022/07/27	21	31.45	9	31.38	31.55	12	2,420	0.50%
2022/07/26	0	0.00	0	29.90	29.95	0	2,296	0.00%
2022/07/22	2	29.30	0	0.00	29.35	2	2,260	0.09%
2022/07/21	1	28.90	1	29.50	29.40	0	2,289	0.00%
2022/07/20	2	29.15	7	29.27	29.30	-5	2,296	-0.22%
2022/07/19	1	28.60	1	29.10	28.80	0	2,283	0.00%
2022/07/18	1	28.50	3	28.40	28.50	-2	2,348	-0.09%
2022/07/13	10	26.40	10	26.95	26.15	0	2,298	0.00%
2022/07/12	4	26.68	2	25.80	25.65	2	2,240	0.09%
2022/07/08	10	26.37	10	26.06	26.20	0	2,181	0.00%
2022/06/28	1	27.75	1	27.80	27.75	0	2,119	0.00%
2022/06/27	0	0.00	1	28.25	28.20	-1	2,134	-0.05%
2022/06/24	1	27.90	0	0.00	27.85	1	2,138	0.05%
2022/06/22	0	0.00	3	27.15	26.90	-3	2,194	-0.14%
2022/06/21	0	0.00	12	27.24	27.55	-12	2,197	-0.55%
2022/06/20	2	26.48	1	26.05	25.85	1	2,193	0.05%
2022/06/16	2	27.98	2	28.50	27.40	0	2,177	0.00%
2022/06/15	0	0.00	1	28.20	27.90	-1	2,170	-0.05%
2022/06/14	1	27.70	1	27.35	27.70	0	2,196	0.00%
2022/06/13	0	0.00	1	27.20	27.00	-1	2,219	-0.05%
2022/06/09	12	28.95	1	28.80	28.80	11	2,242	0.49%
2022/05/30	2	27.40	2	27.55	27.50	0	2,215	0.00%
2022/05/19	0	0.00	1	26.45	26.65	-1	2,432	-0.04%
2022/05/18	1	26.85	0	0.00	26.85	1	2,496	0.04%
2022/05/16	0	0.00	10	26.20	26.20	-10	2,621	-0.38%
2022/05/13	3	25.93	4	25.84	25.90	-1	2,675	-0.04%
2022/05/12	5	25.92	0	0.00	25.35	5	2,734	0.18%
2022/05/11	4	26.70	2	26.50	26.50	2	2,736	0.07%
2022/05/10	1	28.10	1	28.45	28.50	0	2,712	0.00%
2022/05/09	1	29.80	3	29.15	28.60	-2	2,767	-0.07%
2022/05/06	8	30.75	8	30.35	30.40	0	2,848	0.00%
2022/05/05	0	0.00	12	30.60	30.40	-12	2,806	-0.43%
2022/05/04	0	0.00	4	29.66	29.75	-4	2,735	-0.15%
2022/05/03	10	29.40	12	29.31	29.25	-2	2,730	-0.07%
2022/04/27	4	27.68	2	28.00	27.90	2	2,779	0.07%
2022/04/26	1	29.20	7	29.43	29.10	-6	2,755	-0.22%
2022/04/25	12	29.68	0	0.00	29.00	12	2,756	0.44%
2022/04/22	21	30.86	23	30.93	31.10	-2	2,748	-0.07%
2022/04/21	2	30.15	1	30.15	30.30	1	2,660	0.04%
2022/04/19	1	28.40	8	28.35	28.40	-7	2,674	-0.26%
2022/04/18	8	28.60	0	0.00	28.30	8	2,742	0.29%
2022/04/15	0	0.00	15	28.85	28.85	-15	2,795	-0.54%
2022/04/14	2	29.80	5	29.80	29.80	-3	2,877	-0.10%
2022/04/13	2	30.15	0	0.00	29.85	2	2,970	0.07%
2022/04/11	4	29.06	0	0.00	28.50	4	3,066	0.13%
2022/04/08	3	31.15	5	30.55	30.35	-2	3,096	-0.06%
2022/04/07	2	30.80	0	0.00	30.80	2	3,211	0.06%
2022/04/06	0	0.00	5	30.70	30.75	-5	3,561	-0.14%
2022/04/01	12	30.63	5	30.55	30.55	7	3,704	0.19%
2022/03/25	0	0.00	6	30.30	30.55	-6	4,065	-0.15%
2022/03/16	20	29.10	20	28.75	28.80	0	7,739	0.00%
2022/03/11	0	0.00	20	30.10	30.05	-20	7,878	-0.25%
2022/03/10	3	30.80	0	0.00	30.70	3	7,923	0.04%
2022/03/04	0	0.00	51	31.75	31.55	-51	8,787	-0.58%
2022/03/03	0	0.00	49	32.12	32.00	-49	9,062	-0.54%
2022/02/25	5	32.04	8	32.05	31.95	-3	9,310	-0.03%
2022/02/24	0	0.00	7	32.72	32.00	-7	9,520	-0.07%
2022/02/23	2	33.40	0	0.00	33.55	2	9,934	0.02%
2022/02/22	11	32.80	15	33.33	33.00	-4	9,963	-0.04%
2022/02/21	0	0.00	2	33.70	33.70	-2	10,033	-0.02%
2022/02/18	7	34.11	1	34.10	34.20	6	10,244	0.06%
2022/02/17	7	34.27	7	33.91	33.70	0	10,601	0.00%
2022/02/16	2	33.45	0	0.00	33.65	2	10,905	0.02%
2022/02/15	2	33.50	1	33.30	33.20	1	11,053	0.01%
2022/02/14	0	0.00	1	32.55	32.75	-1	11,359	-0.01%
2022/02/11	3	32.95	0	0.00	32.95	3	11,444	0.03%
2022/02/10	3	33.15	5	32.65	33.00	-2	11,618	-0.02%
2022/02/09	5	32.50	11	32.63	32.70	-6	11,849	-0.05%
2022/02/08	10	31.85	0	0.00	32.50	10	12,135	0.08%
2022/02/07	0	0.00	5	30.70	31.10	-5	12,402	-0.04%
2022/01/25	7	29.51	0	0.00	29.15	7	13,813	0.05%
2022/01/21	17	30.31	0	0.00	29.80	17	14,235	0.12%
2022/01/19	1	31.30	1	31.50	31.45	0	15,078	0.00%
2022/01/18	7	31.49	1	31.75	31.50	6	15,224	0.04%
2022/01/17	1	32.35	0	0.00	32.40	1	15,327	0.01%
2022/01/14	6	31.30	3	31.20	31.10	3	15,287	0.02%
2022/01/13	0	0.00	1	32.00	31.90	-1	15,254	-0.01%
2022/01/12	10	31.99	5	31.82	31.70	5	15,217	0.03%
2022/01/07	7	33.19	2	32.80	32.95	5	15,020	0.03%
2022/01/06	1	33.45	3	33.83	33.10	-2	14,936	-0.01%
2022/01/05	1	34.80	1	35.25	34.20	0	14,838	0.00%
2022/01/04	4	34.83	5	35.05	34.80	-1	14,758	-0.01%
2022/01/03	2	34.95	3	34.90	34.85	-1	14,717	-0.01%
2021/12/30	1	35.65	1	35.10	35.05	0	14,674	0.00%
2021/12/29	9	36.26	12	36.07	35.85	-3	14,539	-0.02%
2021/12/28	41	35.07	5	35.13	34.80	36	14,164	0.25%
2021/12/27	0	0.00	4	34.70	34.30	-4	14,043	-0.03%
2021/12/24	7	34.48	147	34.41	34.05	-140	13,992	-1.00%	大賣/鉅額交易
2021/12/23	10	34.70	9	34.43	34.35	1	13,924	0.01%
2021/12/22	17	34.64	26	34.50	34.45	-9	13,856	-0.06%
2021/12/21	4	34.33	1	34.90	34.60	3	13,780	0.02%
2021/12/20	29	35.41	4	35.80	34.85	25	13,655	0.18%
2021/12/17	24	35.93	13	36.56	34.80	11	13,513	0.08%
2021/12/16	35	37.03	29	36.47	36.40	6	12,900	0.05%
2021/12/15	27	36.75	39	37.14	37.15	-12	12,473	-0.10%
2021/12/14	88	35.95	109	35.99	35.55	-21	11,620	-0.18%	大賣/
2021/12/13	44	35.38	35	35.71	36.95	9	10,959	0.08%
2021/12/10	7	33.56	12	33.94	34.35	-5	10,117	-0.05%
2021/12/09	3	33.10	1	32.75	33.00	2	9,808	0.02%
2021/12/08	2	32.80	2	32.40	32.40	0	9,717	0.00%
2021/12/06	1	32.20	2	32.03	31.90	-1	9,585	-0.01%
2021/12/03	7	32.34	0	0.00	32.30	7	9,553	0.07%
2021/12/02	5	32.17	5	32.16	32.00	0	9,513	0.00%
2021/12/01	4	32.94	7	33.22	33.00	-3	9,401	-0.03%
2021/11/30	35.1	34.83	17	34.35	33.85	18.1	9,268	0.20%
2021/11/29	7	32.95	4	33.43	33.90	3	8,606	0.03%
2021/11/26	2	31.70	0	0.00	31.70	2	8,314	0.02%
2021/11/25	2	32.75	5	32.85	32.50	-3	8,207	-0.04%
2021/11/24	2	32.38	9	32.30	32.50	-7	8,124	-0.09%
2021/11/23	12	33.69	10	33.20	32.90	2	8,030	0.02%
2021/11/22	19	33.77	29	33.98	34.50	-10	7,800	-0.13%
2021/11/19	14	32.71	0	0.00	32.70	14	7,347	0.19%
2021/11/18	5	32.55	12	32.19	32.00	-7	7,251	-0.10%
2021/11/17	7	32.86	4	33.04	32.95	3	7,145	0.04%
2021/11/16	10	33.79	15	33.66	33.25	-5	6,923	-0.07%
2021/11/15	19	33.13	11	33.21	33.60	8	6,507	0.12%
2021/11/12	10	33.01	15	32.36	32.00	-5	6,142	-0.08%
2021/11/11	63	33.31	36	33.53	33.65	27	5,978	0.45%
2021/11/10	46	32.02	0	0.00	32.15	46	5,654	0.81%
2021/11/09	33	31.98	11	31.76	32.00	22	5,524	0.40%
2021/11/08	12	32.11	11	32.12	31.85	1	5,313	0.02%
2021/11/05	7	31.91	7	32.01	31.70	0	5,067	0.00%
2021/11/04	30	33.42	5	33.29	33.40	25	4,765	0.52%
2021/11/03	21	33.58	42	33.82	34.00	-21	4,395	-0.48%
2021/11/02	34	33.66	7	34.56	32.45	27	3,723	0.73%
2021/11/01	15	31.38	4	31.80	31.80	11	2,947	0.37%
2021/10/29	1	30.75	4	30.86	31.20	-3	2,662	-0.11%
2021/10/28	15	30.32	36	31.02	30.65	-21	2,475	-0.85%
2021/10/27	20	29.42	41	29.54	30.10	-21	1,917	-1.10%
2021/10/26	15	27.10	6	27.22	27.40	9	1,606	0.56%
2021/10/25	2	26.45	5	26.45	26.65	-3	1,444	-0.21%
2021/10/18	1	24.10	0	0.00	24.05	1	1,401	0.07%
2021/10/13	0	0.00	3	24.30	24.40	-3	1,483	-0.20%
2021/10/08	0	0.00	2	24.30	24.50	-2	1,519	-0.13%
2021/10/05	2	22.05	0	0.00	22.95	2	1,656	0.12%
2021/10/04	5	23.16	0	0.00	22.65	5	1,662	0.30%
2021/10/01	7	24.48	7	24.00	23.95	0	1,650	0.00%
2021/09/30	0	0.00	2	25.05	25.10	-2	1,666	-0.12%
2021/09/24	0	0.00	1	24.20	24.05	-1	1,784	-0.06%
2021/09/22	2	23.28	0	0.00	23.35	2	1,861	0.11%
2021/09/16	1	23.35	0	0.00	23.35	1	1,921	0.05%
2021/09/14	25	23.96	0	0.00	23.90	25	2,004	1.25%
2021/09/13	25	24.10	0	0.00	24.00	25	2,025	1.23%
2021/09/10	2	24.05	0	0.00	24.05	2	2,075	0.10%
2021/09/08	5	23.40	0	0.00	23.40	5	2,125	0.24%
2021/09/07	3	24.20	0	0.00	24.10	3	2,133	0.14%
2021/09/06	1	25.00	0	0.00	24.55	1	2,154	0.05%
2021/09/03	1	25.30	0	0.00	25.25	1	2,166	0.05%
2021/08/30	1	25.40	0	0.00	25.35	1	2,283	0.04%
2021/08/25	75	26.12	0	0.00	26.10	75	2,439	3.07%
2021/08/19	9	24.73	3	24.70	24.60	6	2,613	0.23%
2021/08/18	3	24.13	0	0.00	25.00	3	2,640	0.11%
2021/08/17	0	0.00	1	24.30	24.10	-1	2,657	-0.04%
2021/08/13	1	25.45	0	0.00	25.20	1	2,678	0.04%
2021/08/11	5	26.30	1	26.00	25.70	4	2,758	0.14%
2021/08/10	1	27.00	0	0.00	26.70	1	2,809	0.04%
2021/08/06	0	0.00	1	26.45	26.35	-1	2,954	-0.03%
2021/08/02	1	27.30	0	0.00	27.30	1	3,507	0.03%
2021/07/26	2	28.83	0	0.00	28.85	2	4,037	0.05%
2021/07/22	0	0.00	2	28.58	28.40	-2	4,455	-0.04%
2021/07/21	2	27.63	0	0.00	27.55	2	4,773	0.04%
2021/07/20	3	28.25	56	28.23	28.20	-53	4,992	-1.06%
2021/07/19	2	29.35	1	29.00	29.30	1	5,176	0.02%
2021/07/16	1	28.90	0	0.00	28.85	1	5,912	0.02%
2021/07/13	3	28.40	0	0.00	28.40	3	6,402	0.05%
2021/07/12	0	0.00	1	27.70	29.00	-1	6,794	-0.01%
2021/07/09	1	27.90	0	0.00	27.70	1	6,978	0.01%
2021/07/08	0	0.00	1	28.20	28.10	-1	7,150	-0.01%
2021/07/07	1	28.10	3	28.80	28.10	-2	7,468	-0.03%
2021/07/02	1	28.60	0	0.00	28.90	1	8,340	0.01%
2021/07/01	3	29.20	1	28.75	28.60	2	8,446	0.02%
2021/06/30	1	29.50	0	0.00	29.35	1	8,485	0.01%
2021/06/29	7	29.81	4	30.24	29.70	3	8,611	0.03%
2021/06/25	5	30.49	0	0.00	30.20	5	8,719	0.06%
2021/06/24	0	0.00	3	30.53	30.40	-3	8,839	-0.03%
2021/06/22	2	29.60	0	0.00	29.25	2	8,927	0.02%
2021/06/21	1	29.30	0	0.00	29.05	1	9,026	0.01%
2021/06/18	1	30.20	0	0.00	30.20	1	9,240	0.01%
2021/06/10	2	30.35	0	0.00	30.30	2	11,688	0.02%
2021/06/09	0	0.00	4	30.30	30.20	-4	11,698	-0.03%
2021/06/08	4	30.04	1	30.00	30.00	3	11,730	0.03%
2021/06/04	4	30.08	0	0.00	29.90	4	11,870	0.03%
2021/05/25	1	29.50	1	29.60	29.50	0	12,202	0.00%
2021/05/24	0	0.00	1	28.55	29.10	-1	12,254	-0.01%
2021/05/21	1	28.00	0	0.00	28.15	1	12,352	0.01%
2021/05/19	3	28.00	0	0.00	28.10	3	12,562	0.02%
2021/05/18	0	0.00	4	27.65	27.65	-4	12,706	-0.03%
2021/05/17	3	24.98	0	0.00	25.15	3	12,748	0.02%
2021/05/13	0	0.00	5	25.39	27.40	-5	12,643	-0.04%
2021/05/12	6	27.40	0	0.00	27.25	6	12,565	0.05%
2021/05/11	4	30.35	1	31.10	30.25	3	12,569	0.02%
2021/05/10	12	33.92	0	0.00	33.60	12	12,477	0.10%
2021/05/07	0	0.00	3	34.18	34.90	-3	12,601	-0.02%
2021/05/06	4	33.20	0	0.00	32.50	4	12,671	0.03%
2021/05/05	4	34.43	2	34.65	34.30	2	12,613	0.02%
2021/05/04	4	33.83	7	33.66	34.15	-3	12,701	-0.02%
2021/05/03	9	36.34	7	36.81	35.85	2	12,767	0.02%
2021/04/29	5	38.68	31	39.50	38.40	-26	12,792	-0.20%
2021/04/28	4	40.65	1	40.95	40.25	3	12,866	0.02%
2021/04/27	13	40.63	13	41.10	40.85	0	13,042	0.00%
2021/04/26	17	39.90	53	39.91	40.25	-36	13,061	-0.28%
2021/04/23	38	39.80	8	40.05	39.70	30	13,285	0.23%
2021/04/22	77	40.46	51	41.02	40.10	26	13,773	0.19%
2021/04/21	17	39.94	21	39.20	39.85	-4	14,141	-0.03%
2021/04/20	2	39.65	4	39.78	39.60	-2	14,373	-0.01%
2021/04/19	2	38.70	2	38.90	38.75	0	15,418	0.00%
2021/04/16	11	40.40	3	39.72	39.55	8	15,814	0.05%
2021/04/15	52	40.00	7	39.51	39.95	45	16,479	0.27%
2021/04/14	1	37.40	0	0.00	38.15	1	16,602	0.01%
2021/04/13	16	39.78	38	39.78	38.30	-22	16,968	-0.13%
2021/04/12	0	0.00	2	38.93	38.40	-2	16,948	-0.01%
2021/04/09	8	38.51	5	39.19	39.25	3	17,440	0.02%
2021/04/08	7	38.84	7	39.36	40.30	0	17,428	0.00%
2021/04/07	1	37.60	4	38.05	38.25	-3	17,461	-0.02%
2021/04/06	1	37.50	11	37.20	37.45	-10	18,866	-0.05%
2021/04/01	10	37.73	0	0.00	37.10	10	19,334	0.05%
2021/03/31	5	37.71	3	37.82	37.85	2	19,722	0.01%
2021/03/30	0	0.00	1	37.70	37.60	-1	20,714	0.00%
2021/03/29	0	0.00	7	37.26	37.50	-7	21,509	-0.03%
2021/03/26	2	36.30	2	36.40	36.40	0	22,311	0.00%
2021/03/25	8	35.88	1	35.95	35.65	7	23,830	0.03%
2021/03/24	4	35.96	79	35.74	35.80	-75	25,025	-0.30%
2021/03/23	18	36.84	4	36.51	36.15	14	26,093	0.05%
2021/03/22	38	37.97	4	38.65	37.80	34	26,222	0.13%
2021/03/19	29	40.08	19	40.48	39.60	10	26,119	0.04%
2021/03/18	24	39.18	47.2	39.85	40.25	-23.2	25,229	-0.09%
2021/03/17	2	36.45	2.1	36.26	36.60	-0.1	24,370	0.00%
2021/03/16	15	35.94	2	36.35	35.55	13	24,299	0.05%
2021/03/15	31	35.69	0	0.00	35.70	31	24,270	0.13%
2021/03/11	0	0.00	5	35.83	35.95	-5	24,502	-0.02%
2021/03/10	0	0.00	2	34.33	34.30	-2	24,678	-0.01%
2021/03/09	9	33.26	21	33.11	33.10	-12	24,846	-0.05%
2021/03/05	19	35.50	1	35.30	35.15	18	24,949	0.07%
2021/03/04	5	36.79	1	37.00	36.05	4	24,957	0.02%
2021/03/03	2	36.78	0	0.00	37.15	2	24,939	0.01%
2021/03/02	0	0.00	4	36.56	36.05	-4	24,992	-0.02%
2021/02/26	5	36.62	1	37.10	37.00	4	25,014	0.02%
2021/02/24	8	37.72	1	37.10	37.10	7	25,043	0.03%
2021/02/23	12	37.87	2	37.95	37.80	10	25,055	0.04%
2021/02/22	13	37.75	0	0.00	37.75	13	24,986	0.05%
2021/02/19	5	38.20	8	37.92	38.25	-3	24,870	-0.01%
2021/02/18	11	37.91	2.1	37.45	38.20	8.9	24,740	0.04%
2021/02/17	3	36.45	0	0.00	36.45	3	24,585	0.01%
2021/02/05	1	35.60	0	0.00	35.60	1	24,497	0.00%
2021/02/02	1	35.70	0	0.00	35.70	1	24,531	0.00%
2021/02/01	1	35.30	4	35.03	35.45	-3	24,415	-0.01%
2021/01/29	1	37.00	1	37.30	35.50	0	24,313	0.00%
2021/01/28	2	36.20	0	0.00	35.80	2	24,143	0.01%
2021/01/27	2	36.10	0	0.00	36.10	2	24,017	0.01%
2021/01/26	0	0.00	3	36.30	36.05	-3	23,964	-0.01%
2021/01/25	2	38.20	0	0.00	37.25	2	23,878	0.01%
2021/01/22	7	35.66	27	36.40	37.45	-20	23,720	-0.08%
2021/01/21	26	37.05	1	36.75	36.75	25	23,559	0.11%
2021/01/20	3	36.90	26	37.33	36.50	-23	23,326	-0.10%
2021/01/19	4	38.80	0	0.00	38.15	4	23,052	0.02%
2021/01/18	11	39.04	0	0.00	39.00	11	22,831	0.05%
2021/01/15	23	42.59	3	42.10	41.00	20	22,491	0.09%
2021/01/14	9	43.19	14	44.24	43.50	-5	22,488	-0.02%
2021/01/13	10	43.05	13	42.03	41.70	-3	21,737	-0.01%
2021/01/12	21	42.97	11	43.14	42.85	10	21,315	0.05%
2021/01/11	3	40.67	1	41.05	42.65	2	20,131	0.01%
2021/01/08	19	41.83	12	41.91	40.55	7	19,633	0.04%
2021/01/07	17	39.71	27	39.40	39.80	-10	18,574	-0.05%
2021/01/06	8	39.29	12	38.11	38.55	-4	18,306	-0.02%
2021/01/05	10	39.86	3	39.63	40.35	7	18,040	0.04%
2021/01/04	15	39.62	15	40.21	40.75	0	17,867	0.00%
2020/12/31	6	38.64	5	37.95	38.15	1	17,309	0.01%
2020/12/30	31	38.71	25	38.63	38.35	6	17,109	0.04%
2020/12/29	9	37.80	9	37.86	38.25	0	16,723	0.00%
2020/12/28	5	35.50	1	36.55	36.00	4	15,251	0.03%
2020/12/25	1	36.65	0	0.00	36.65	1	14,758	0.01%
2020/12/24	15	35.60	18	35.91	36.25	-3	14,288	-0.02%
2020/12/23	13	34.64	11	35.29	36.05	2	13,292	0.02%
2020/12/22	7	34.90	26	34.08	32.80	-19	12,574	-0.15%
2020/12/21	76	33.73	71	33.64	33.55	5	11,724	0.04%
2020/12/18	23	32.36	29	32.67	33.25	-6	10,285	-0.06%
2020/12/17	9	29.31	22	29.97	30.25	-13	9,150	-0.14%
2020/12/16	0	0.00	4	27.45	27.50	-4	8,098	-0.05%
2020/12/15	1	25.60	0	0.00	25.00	1	7,823	0.01%
2020/12/14	1	26.15	1	26.15	26.25	0	7,915	0.00%
2020/12/11	0	0.00	2	25.85	25.85	-2	7,962	-0.03%
2020/12/10	0	0.00	1	26.75	26.75	-1	7,917	-0.01%
2020/12/08	5	26.36	0	0.00	26.90	5	8,289	0.06%
2020/12/07	1	26.10	2	26.63	26.10	-1	8,353	-0.01%
2020/12/04	9	27.59	2	27.45	27.05	7	8,439	0.08%
2020/12/03	19	26.88	45	26.92	27.00	-26	8,639	-0.30%
2020/12/02	2	26.20	11	27.05	26.10	-9	9,256	-0.10%
2020/12/01	0	0.00	10	25.40	25.75	-10	9,645	-0.10%
2020/11/30	0	0.00	6	25.46	25.25	-6	10,792	-0.06%
2020/11/27	0	0.00	3	25.00	25.25	-3	11,261	-0.03%
2020/11/26	0	0.00	1	25.30	24.90	-1	11,479	-0.01%
2020/11/25	5	24.63	1	24.90	24.80	4	11,619	0.03%
2020/11/24	12	24.84	0	0.00	24.65	12	11,937	0.10%
2020/11/23	0	0.00	1	25.00	25.15	-1	12,474	-0.01%
2020/11/20	3	24.70	2	24.55	24.80	1	12,444	0.01%
2020/11/19	3	24.38	0	0.00	24.15	3	12,460	0.02%
2020/11/18	0	0.00	3	24.15	24.15	-3	12,477	-0.02%
2020/11/16	1	23.95	50	24.00	24.20	-49	12,779	-0.38%
2020/11/12	1	23.70	1	23.80	23.80	0	13,343	0.00%
2020/11/10	31	23.64	1	23.95	23.65	30	13,338	0.22%
2020/11/09	20	23.70	11	23.87	23.60	9	13,353	0.07%
2020/11/06	0	0.00	1	23.40	23.20	-1	13,380	-0.01%
2020/11/05	2	23.30	0	0.00	23.05	2	13,431	0.01%
2020/11/04	24	23.21	21	23.20	23.35	3	13,422	0.02%
2020/11/03	3	23.15	0	0.00	23.25	3	13,424	0.02%
2020/10/28	2	23.63	25	23.81	23.55	-23	13,387	-0.17%
2020/10/26	1	24.10	0	0.00	23.65	1	13,214	0.01%
2020/10/23	3	23.78	109	24.12	24.00	-106	13,074	-0.81%	大賣/鉅額交易
2020/10/22	53	24.80	10	24.50	24.25	43	12,983	0.33%
2020/10/21	26	25.71	66	26.27	26.55	-40	12,328	-0.32%
2020/10/19	4	23.94	0	0.00	23.85	4	11,935	0.03%
2020/10/15	0	0.00	4	24.75	24.30	-4	11,933	-0.03%
2020/10/14	100	24.50	4	24.44	24.40	96	11,897	0.81%
2020/10/13	17	23.78	0	0.00	23.95	17	11,794	0.14%
2020/10/12	0	0.00	2	25.70	25.35	-2	11,516	-0.02%
2020/10/07	0	0.00	6	25.45	25.50	-6	11,380	-0.05%
2020/10/06	3	25.37	1	25.60	25.15	2	11,320	0.02%
2020/10/05	0	0.00	2	24.30	24.50	-2	11,213	-0.02%
2020/09/29	0	0.00	1	24.20	23.80	-1	11,248	-0.01%
2020/09/28	0	0.00	1	24.60	24.50	-1	11,260	-0.01%
2020/09/25	3	24.05	1	23.55	23.55	2	11,270	0.02%
2020/09/24	6	25.05	6	24.81	24.40	0	11,254	0.00%
2020/09/23	2	25.38	1	25.45	25.10	1	11,214	0.01%
2020/09/22	7	25.34	0	0.00	24.70	7	11,382	0.06%
2020/09/21	1	25.20	5	25.39	25.30	-4	11,615	-0.03%
2020/09/18	0	0.00	1	25.95	25.80	-1	11,586	-0.01%
2020/09/17	22	26.01	6	25.73	26.20	16	11,488	0.14%
2020/09/15	3	24.55	0	0.00	24.60	3	11,118	0.03%
2020/09/14	1	24.80	2	24.18	24.80	-1	11,016	-0.01%
2020/09/11	10	25.26	2	25.15	25.00	8	10,845	0.07%
2020/09/10	7	26.78	0	0.00	26.75	7	10,497	0.07%
2020/09/09	4	26.06	4	26.10	26.85	0	10,275	0.00%
2020/09/08	2	27.53	3	27.62	26.80	-1	10,047	-0.01%
2020/09/07	26	27.78	17	28.01	26.55	9	9,623	0.09%
2020/09/04	23	26.90	11	26.61	26.50	12	8,815	0.14%
2020/09/03	36	25.64	65	26.74	27.05	-29	8,244	-0.35%
2020/09/02	3	24.33	34	24.67	24.90	-31	7,000	-0.44%
2020/09/01	7	22.69	2	22.85	22.65	5	6,496	0.08%
2020/08/31	2	22.15	3	22.42	22.45	-1	6,234	-0.02%
2020/08/28	22	21.57	16	21.50	21.90	6	6,041	0.10%
2020/08/27	0	0.00	21	21.65	21.90	-21	5,673	-0.37%
2020/08/26	1	19.95	115	19.99	19.95	-114	5,067	-2.25%	大賣/鉅額交易
2020/08/25	5	20.33	0	0.00	20.20	5	5,032	0.10%
2020/08/24	11	19.50	3	19.83	19.85	8	4,915	0.16%
2020/08/21	1	19.55	0	0.00	19.55	1	4,886	0.02%
2020/08/20	4	19.38	5	19.19	18.85	-1	4,963	-0.02%
2020/08/19	29	20.61	17	20.92	20.90	12	4,736	0.25%
2020/08/18	3	19.78	4	19.34	19.80	-1	4,266	-0.02%
2020/08/17	0	0.00	1	18.85	18.80	-1	4,145	-0.02%
2020/08/14	0	0.00	10	18.40	18.75	-10	4,257	-0.23%
2020/08/13	10	18.15	0	0.00	18.10	10	4,284	0.23%
2020/08/12	113	18.38	3	18.60	18.70	110	4,213	2.61%	大買/鉅額交易
2020/08/11	0	0.00	59	18.28	18.00	-59	4,143	-1.42%
2020/08/10	0	0.00	15	18.08	17.95	-15	4,083	-0.37%
2020/08/07	20	18.15	0	0.00	17.90	20	4,085	0.49%
2020/08/06	55	18.10	0	0.00	17.90	55	4,075	1.35%
2020/08/05	2	18.00	1	17.95	18.00	1	4,059	0.02%
2020/08/04	1	17.80	0	0.00	18.00	1	4,081	0.02%
2020/08/03	5	17.40	7	17.73	17.80	-2	4,062	-0.05%
2020/07/30	0	0.00	1	17.20	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	1	16.80	1	17.20	16.55	0	4,115	0.00%
2020/07/24	3	17.85	0	0.00	17.45	3	4,293	0.07%
2020/07/22	0	0.00	25	18.08	18.05	-25	4,288	-0.58%
2020/07/21	5	17.90	3	17.75	17.80	2	4,319	0.05%
2020/07/20	3	17.45	1	17.35	17.45	2	4,313	0.05%
2020/07/17	1	17.25	1	17.40	17.30	0	4,292	0.00%
2020/07/14	1	17.85	0	0.00	17.70	1	4,294	0.02%
2020/07/09	1	18.45	4	18.53	18.45	-3	4,237	-0.07%
2020/07/08	5	18.67	1	18.70	18.70	4	4,216	0.09%
2020/07/07	3	18.38	0	0.00	18.05	3	4,145	0.07%
2020/07/06	16	19.19	0	0.00	18.80	16	4,142	0.39%
2020/07/03	2	19.08	2	19.00	19.20	0	4,183	0.00%
2020/07/02	2	18.45	6	18.51	18.60	-4	4,055	-0.10%
2020/07/01	9	19.05	7	18.69	18.65	2	3,990	0.05%
2020/06/30	7	18.59	13	18.08	18.60	-6	3,672	-0.16%
2020/06/29	0	0.00	11	16.78	16.95	-11	3,300	-0.33%
2020/06/22	1	16.20	0	0.00	16.15	1	3,210	0.03%
2020/06/18	0	0.00	1	16.50	16.50	-1	3,215	-0.03%
2020/06/16	0	0.00	2	16.15	16.20	-2	3,229	-0.06%
2020/06/15	30	16.04	3	15.95	15.85	27	3,309	0.82%
2020/06/12	9	16.18	0	0.00	16.25	9	3,320	0.27%
2020/06/11	3	17.13	0	0.00	16.70	3	3,389	0.09%
2020/06/10	2	17.35	8	17.34	17.45	-6	3,377	-0.18%
2020/06/09	1	16.90	2	16.85	16.70	-1	3,350	-0.03%
2020/06/08	3	17.10	1	17.00	17.05	2	3,396	0.06%
2020/06/05	4	17.08	0	0.00	17.05	4	3,375	0.12%
2020/06/04	1	17.10	2	17.05	17.00	-1	3,470	-0.03%
2020/06/03	6	16.78	0	0.00	16.70	6	3,412	0.18%
2020/05/26	2	16.05	0	0.00	15.95	2	3,206	0.06%
2020/05/22	2	16.33	3	16.18	16.05	-1	3,160	-0.03%
2020/05/21	1	16.65	1	17.05	16.65	0	3,123	0.00%
2020/05/20	0	0.00	9	15.85	16.15	-9	2,953	-0.30%
2020/05/19	2	14.70	10	14.73	14.70	-8	2,851	-0.28%
2020/05/15	8	14.82	0	0.00	14.85	8	2,849	0.28%
2020/05/14	2	15.15	0	0.00	15.10	2	2,851	0.07%
2020/05/13	1	15.60	0	0.00	15.55	1	2,913	0.03%
2020/05/11	2	16.00	0	0.00	16.10	2	2,905	0.07%
2020/05/07	0	0.00	10	15.65	15.70	-10	2,806	-0.36%
2020/05/04	10	15.45	4	15.34	15.45	6	2,765	0.22%
2020/04/30	0	0.00	1	15.80	15.80	-1	2,776	-0.04%
2020/04/29	1	15.30	2	15.85	15.85	-1	2,673	-0.04%
2020/04/21	4	13.30	0	0.00	13.10	4	2,655	0.15%
2020/04/17	0	0.00	2	14.53	13.70	-2	2,645	-0.08%
2020/04/09	2	13.80	2	14.10	13.85	0	2,617	0.00%
2020/04/08	3	13.93	5	13.90	14.30	-2	2,552	-0.08%
2020/04/07	2	12.70	0	0.00	13.00	2	2,466	0.08%
2020/03/13	2	12.35	0	0.00	12.30	2	2,162	0.09%
2020/03/12	3	14.07	0	0.00	13.65	3	2,133	0.14%
2020/03/10	1	15.05	5	15.40	15.50	-4	2,095	-0.19%
2020/03/09	1	15.60	0	0.00	15.40	1	1,976	0.05%
2020/03/03	5	16.50	0	0.00	16.70	5	1,944	0.26%
2020/03/02	2	15.20	0	0.00	15.75	2	1,904	0.11%
2020/02/19	2	16.85	0	0.00	16.85	2	2,026	0.10%
2020/02/07	1	16.40	0	0.00	16.25	1	2,085	0.05%
2020/01/20	0	0.00	1	19.45	19.55	-1	1,935	-0.05%
2020/01/17	1	19.80	0	0.00	19.70	1	1,923	0.05%
2020/01/15	2	19.15	2	19.15	19.15	0	1,936	0.00%
2020/01/09	0	0.00	1	19.10	19.10	-1	1,935	-0.05%
2020/01/03	3	20.45	0	0.00	20.25	3	2,010	0.15%
2019/12/31	0	0.00	2	20.30	20.20	-2	1,940	-0.10%
2019/12/30	0	0.00	5	20.10	20.15	-5	1,901	-0.26%
2019/12/26	2	20.05	0	0.00	20.00	2	1,901	0.11%
2019/12/24	0	0.00	2	19.75	19.75	-2	1,951	-0.10%
2019/12/23	3	19.93	0	0.00	19.75	3	1,992	0.15%
2019/12/20	2	20.05	0	0.00	20.00	2	2,001	0.10%
2019/12/19	2	20.33	0	0.00	20.15	2	2,022	0.10%
2019/12/18	3	20.27	1	20.65	20.45	2	2,031	0.10%
2019/12/17	0	0.00	20	19.90	19.90	-20	2,018	-0.99%
2019/12/13	0	0.00	2	19.50	19.45	-2	2,074	-0.10%
2019/12/12	1	19.70	2	19.50	19.40	-1	2,085	-0.05%
2019/12/06	3	19.50	0	0.00	19.45	3	2,192	0.14%
2019/12/04	0	0.00	3	18.97	19.05	-3	2,646	-0.11%
2019/11/29	1	19.70	0	0.00	19.35	1	2,885	0.03%
2019/11/27	1	20.25	0	0.00	20.00	1	2,957	0.03%
2019/11/26	1	20.45	0	0.00	20.10	1	2,957	0.03%
2019/11/14	0	0.00	2	19.25	19.10	-2	3,300	-0.06%
2019/11/11	1	20.00	0	0.00	19.95	1	3,625	0.03%
2019/11/06	1	21.05	0	0.00	20.90	1	4,211	0.02%
2019/11/05	1	20.40	0	0.00	20.30	1	4,253	0.02%
2019/10/28	0	0.00	1	21.35	21.20	-1	5,075	-0.02%
2019/10/25	0	0.00	0.1	21.15	21.30	-0.1	5,373	0.00%
2019/10/24	0	0.00	4	21.30	21.25	-4	5,531	-0.07%
2019/10/23	5	21.55	0	0.00	21.30	5	6,012	0.08%
2019/10/16	0	0.00	1	21.10	20.80	-1	7,262	-0.01%
2019/10/15	1	20.65	1	20.80	20.80	0	7,441	0.00%
2019/10/14	2	19.85	2	19.95	19.85	0	7,649	0.00%
2019/10/09	1	19.70	0	0.00	19.75	1	8,158	0.01%
2019/10/07	0	0.00	5	20.60	20.55	-5	8,309	-0.06%
2019/10/04	3	20.73	0	0.00	20.55	3	8,381	0.04%
2019/10/02	1	20.55	6	20.67	20.70	-5	8,457	-0.06%
2019/10/01	0	0.00	4	20.75	20.70	-4	8,484	-0.05%
2019/09/27	0	0.00	1	21.10	21.00	-1	8,526	-0.01%
2019/09/26	1	21.60	4	21.85	21.55	-3	8,620	-0.03%
2019/09/24	11	21.73	15	21.70	21.50	-4	8,981	-0.04%
2019/09/23	2	21.58	1	21.60	21.60	1	8,992	0.01%
2019/09/20	0	0.00	4	21.09	21.45	-4	9,075	-0.04%
2019/09/19	8	20.61	4	20.74	20.60	4	9,015	0.04%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/17	4	21.35	5	21.35	21.30	-1	9,031	-0.01%
2019/09/16	4	21.40	0	0.00	21.40	4	9,156	0.04%
2019/09/12	3	21.80	0	0.00	21.70	3	9,259	0.03%
2019/09/10	0	0.00	5	21.65	21.45	-5	9,316	-0.05%
2019/09/06	31	22.33	2	22.15	21.90	29	9,289	0.31%
2019/09/05	1	24.00	1	23.90	23.90	0	9,024	0.00%
2019/09/03	1	23.40	1	23.95	23.40	0	9,117	0.00%
2019/08/28	5	22.88	1	23.15	22.65	4	9,760	0.04%
2019/08/27	2	22.63	3	22.98	22.80	-1	9,820	-0.01%
2019/08/26	1	22.40	5	22.70	22.35	-4	10,039	-0.04%
2019/08/21	2	23.18	12	23.03	23.30	-10	10,069	-0.10%
2019/08/20	2	23.65	0	0.00	23.30	2	10,023	0.02%
2019/08/19	2	23.85	0	0.00	23.60	2	10,087	0.02%
2019/08/16	1	23.80	1	24.10	23.90	0	10,136	0.00%
2019/08/15	1	23.70	0	0.00	23.55	1	10,122	0.01%
2019/08/14	5	24.81	1	25.00	24.10	4	10,156	0.04%
2019/08/13	5	24.56	20	24.60	24.55	-15	10,196	-0.15%
2019/08/12	5	24.80	44	24.99	25.20	-39	10,248	-0.38%
2019/08/08	21	23.85	5	24.07	24.20	16	10,145	0.16%
2019/08/07	8	23.54	0	0.00	23.40	8	10,179	0.08%
2019/08/06	11	23.08	1	22.70	23.80	10	10,275	0.10%
2019/08/05	0	0.00	1	24.50	23.40	-1	10,442	-0.01%
2019/08/02	7	24.06	5	24.10	24.20	2	10,482	0.02%
2019/08/01	20	24.80	2	24.95	24.75	18	10,520	0.17%
2019/07/31	1	25.15	6	25.20	25.15	-5	10,606	-0.05%
2019/07/30	10	24.88	10	24.44	24.50	0	10,724	0.00%
2019/07/29	12	25.90	11	25.62	25.45	1	10,701	0.01%
2019/07/26	10	24.81	7	25.10	25.00	3	10,917	0.03%
2019/07/25	11	25.18	5	25.99	24.85	6	10,930	0.05%
2019/07/24	9	24.98	2	24.95	25.20	7	10,584	0.07%
2019/07/23	10	24.05	15	24.46	25.30	-5	10,457	-0.05%
2019/07/22	1	23.35	23	23.62	23.55	-22	10,439	-0.21%
2019/07/19	1	23.45	1	23.20	23.20	0	10,781	0.00%
2019/07/18	4	23.73	0	0.00	23.20	4	10,979	0.04%
2019/07/17	17	23.78	2	24.60	24.60	15	11,513	0.13%
2019/07/16	5	23.68	34	23.52	23.95	-29	11,728	-0.25%
2019/07/15	4	23.64	13	23.85	23.80	-9	11,692	-0.08%
2019/07/12	0	0.00	8	22.77	23.00	-8	11,601	-0.07%
2019/07/11	0	0.00	1	22.10	22.20	-1	11,660	-0.01%
2019/07/10	2	22.20	2	22.28	22.00	0	12,245	0.00%
2019/07/09	31	22.17	2	21.90	21.95	29	12,431	0.23%
2019/07/05	1	22.15	1	22.10	22.05	0	13,022	0.00%
2019/07/03	5	22.48	0	0.00	22.20	5	12,998	0.04%
2019/07/02	1	23.20	37	22.95	23.00	-36	13,012	-0.28%
2019/07/01	5	23.21	9	23.19	23.20	-4	12,990	-0.03%
2019/06/28	1	22.05	1	22.05	22.05	0	13,016	0.00%
2019/06/27	12	22.13	2	22.15	22.10	10	13,091	0.08%
2019/06/25	1	22.15	1	22.15	21.70	0	13,071	0.00%
2019/06/24	0	0.00	1	21.80	21.95	-1	13,025	-0.01%
2019/06/21	7	22.22	16	22.48	21.90	-9	12,986	-0.07%
2019/06/20	33	22.98	5	22.86	22.65	28	12,853	0.22%
2019/06/19	7	22.39	0	0.00	22.45	7	12,779	0.05%
2019/06/17	3	21.75	0	0.00	21.80	3	12,716	0.02%
2019/06/14	5	22.14	0	0.00	22.00	5	12,645	0.04%
2019/06/13	2	22.85	1	22.80	22.60	1	12,537	0.01%
2019/06/12	7	23.20	1	23.55	23.10	6	12,451	0.05%
2019/06/11	2	23.43	4	23.63	23.50	-2	12,353	-0.02%
2019/06/10	0	0.00	6	23.63	23.80	-6	12,185	-0.05%
2019/06/05	11	22.94	6	22.72	22.30	5	11,846	0.04%
2019/06/04	26	22.73	24	22.88	22.75	2	11,667	0.02%
2019/05/31	8	22.06	12	22.13	22.00	-4	11,230	-0.04%
2019/05/30	4	21.59	0	0.00	21.30	4	10,963	0.04%
2019/05/29	0	0.00	3	21.60	21.45	-3	10,887	-0.03%
2019/05/28	5	21.05	7	21.28	21.40	-2	10,807	-0.02%
2019/05/27	6	21.04	0	0.00	21.00	6	10,773	0.06%
2019/05/24	3	21.47	1	21.30	20.90	2	10,761	0.02%
2019/05/23	1	20.75	10	20.95	20.70	-9	10,643	-0.08%
2019/05/22	5	22.11	2	21.85	21.70	3	10,501	0.03%
2019/05/21	3	21.87	3	22.35	22.40	0	10,428	0.00%
2019/05/20	1	21.30	0	0.00	22.05	1	10,295	0.01%
2019/05/17	7	22.54	2	22.65	21.90	5	10,078	0.05%
2019/05/16	5	23.50	4	23.48	23.05	1	9,818	0.01%
2019/05/15	0	0.00	1	23.00	22.70	-1	9,560	-0.01%
2019/05/14	5	22.02	10	21.96	22.45	-5	9,414	-0.05%
2019/05/13	1	21.45	15	21.25	21.25	-14	9,224	-0.15%
2019/05/10	0	0.00	3	23.43	22.55	-3	8,939	-0.03%
2019/05/08	0	0.00	7	23.15	23.80	-7	8,596	-0.08%
2019/05/07	14	24.39	5	24.30	23.60	9	8,399	0.11%
2019/05/06	6	23.84	3	23.70	24.05	3	8,129	0.04%
2019/05/03	15	23.87	2	24.15	23.95	13	7,886	0.16%
2019/05/02	5	22.29	4	22.65	22.50	1	7,352	0.01%
2019/04/30	1	23.10	0	0.00	23.05	1	7,161	0.01%
2019/04/29	5	22.36	24	22.52	22.60	-19	7,013	-0.27%
2019/04/26	36	23.82	0	0.00	23.30	36	6,700	0.54%
2019/04/25	27	25.27	5	25.40	25.85	22	6,242	0.35%
2019/04/24	12	25.18	8.2	25.37	25.30	3.9	5,811	0.07%
2019/04/23	18	25.20	25	25.46	25.90	-7	5,533	-0.13%
2019/04/22	0	0.00	13	24.75	24.75	-13	4,816	-0.27%
2019/04/19	5	22.50	4	22.50	22.50	1	4,435	0.02%
2019/04/18	12.1	22.17	35	22.49	22.65	-22.9	4,305	-0.53%
2019/04/17	3.1	21.64	1	21.65	22.00	2.1	3,889	0.05%
2019/04/16	11	21.91	20	21.81	21.60	-9	3,652	-0.25%
2019/04/15	6	21.16	14	21.70	22.10	-8	3,007	-0.27%
2019/04/12	6	18.98	14	19.86	20.10	-8	2,737	-0.29%
2019/04/11	16	18.52	58	18.91	18.85	-42	2,404	-1.75%
2019/04/10	1	17.25	6	17.24	17.40	-5	2,024	-0.25%
2019/04/09	3	17.03	25	17.04	17.00	-22	1,978	-1.11%
2019/04/08	9	17.40	4	18.00	17.40	5	1,925	0.26%
2019/04/03	3	17.13	26	17.55	17.55	-23	1,775	-1.30%
2019/04/02	7	17.19	46	17.30	17.35	-39	1,646	-2.37%
2019/03/29	30	15.35	36	14.76	15.40	-6	1,216	-0.49%
2019/03/27	0	0.00	5	14.65	14.55	-5	1,081	-0.46%
2019/03/25	0	0.00	3	14.25	14.20	-3	1,040	-0.29%
2019/03/21	0	0.00	11	14.49	14.50	-11	973	-1.13%
2019/03/18	4	13.75	0	0.00	13.75	4	923	0.43%
2019/03/15	4	13.68	0	0.00	13.45	4	921	0.43%
2019/03/11	0	0.00	2	14.00	14.10	-2	893	-0.22%
2019/03/07	5	13.91	0	0.00	13.75	5	895	0.56%
2019/03/06	5	13.96	0	0.00	13.90	5	897	0.56%
2019/03/05	20	13.80	0	0.00	13.95	20	894	2.24%
2019/03/04	0	0.00	4	14.05	13.95	-4	887	-0.45%
2019/02/27	2	14.05	30	14.07	14.15	-28	880	-3.18%
2019/02/25	6	14.74	2	14.65	14.55	4	863	0.46%
2019/02/22	0	0.00	3	14.50	14.50	-3	822	-0.36%
2019/02/21	0	0.00	1	14.00	14.00	-1	784	-0.13%
2019/02/18	1	13.60	0	0.00	13.75	1	759	0.13%
2019/02/15	1	13.55	0	0.00	13.65	1	743	0.13%
2019/02/14	5	13.56	0	0.00	13.70	5	741	0.67%
2019/02/13	2	13.50	0	0.00	13.70	2	730	0.27%
2019/02/11	0	0.00	5	13.45	13.35	-5	723	-0.69%
2019/01/29	2	13.45	0	0.00	13.45	2	715	0.28%
2019/01/25	2	13.80	0	0.00	13.85	2	707	0.28%
2019/01/21	2	13.80	0	0.00	13.95	2	699	0.29%
2019/01/14	0	0.00	1	14.85	14.50	-1	596	-0.17%
2019/01/11	5	14.20	0	0.00	14.20	5	523	0.95%
2019/01/10	0	0.00	6	13.80	14.05	-6	464	-1.29%
2019/01/09	0	0.00	6	13.10	12.95	-6	368	-1.63%
2019/01/08	4	12.60	0	0.00	12.55	4	342	1.17%
2018/12/27	0	0.00	6	12.38	12.45	-6	366	-1.64%
2018/12/25	0	0.00	3	12.20	12.15	-3	367	-0.82%
2018/12/20	2	12.38	0	0.00	12.15	2	368	0.54%
2018/12/17	1	12.65	0	0.00	12.75	1	361	0.28%
2018/12/14	2	12.60	0	0.00	12.60	2	359	0.56%
2018/12/11	0	0.00	5	12.55	12.50	-5	350	-1.43%
2018/12/05	2	12.10	0	0.00	12.25	2	331	0.60%
2018/12/04	2	12.40	0	0.00	12.35	2	337	0.59%
2018/12/03	0	0.00	1	12.50	12.30	-1	334	-0.30%
2018/11/29	0	0.00	4	12.75	12.45	-4	326	-1.23%
2018/11/09	0	0.00	5	11.30	11.55	-5	347	-1.44%
2018/11/08	0	0.00	2	11.70	11.60	-2	344	-0.58%
2018/11/05	0	0.00	1	11.30	11.30	-1	357	-0.28%
2018/10/16	1	10.45	0	0.00	10.40	1	398	0.25%
2018/10/11	0	0.00	10	9.99	9.95	-10	407	-2.45%
2018/10/05	0	0.00	6	11.02	10.85	-6	409	-1.47%
2018/09/28	1	11.30	0	0.00	11.25	1	412	0.24%
2018/09/10	0	0.00	3	11.10	10.90	-3	485	-0.62%
2018/09/06	0	0.00	3	11.90	11.75	-3	471	-0.64%
2018/09/04	0	0.00	2	12.10	12.10	-2	482	-0.41%
2018/09/03	2	12.00	0	0.00	12.05	2	486	0.41%
2018/08/31	3	12.00	0	0.00	12.00	3	487	0.61%
2018/08/30	1	12.15	0	0.00	12.05	1	487	0.21%
2018/08/14	2	12.30	0	0.00	12.30	2	504	0.40%
2018/08/10	1	12.90	0	0.00	12.90	1	497	0.20%
2018/08/07	3	12.85	0	0.00	12.85	3	474	0.63%
2018/08/06	2	13.03	0	0.00	13.05	2	462	0.43%
2018/08/03	1	13.05	0	0.00	13.10	1	464	0.22%
2018/07/27	1	13.10	0	0.00	13.05	1	453	0.22%
2018/07/25	1	13.10	0	0.00	13.20	1	447	0.22%
2018/07/24	2	13.15	0	0.00	13.20	2	442	0.45%
2018/07/17	2	13.40	0	0.00	13.25	2	428	0.47%
2018/07/11	1	13.55	0	0.00	13.55	1	421	0.24%
2018/07/06	1	13.35	0	0.00	13.50	1	422	0.24%
2018/07/03	2	13.63	0	0.00	13.55	2	421	0.47%
2018/07/02	1	13.85	0	0.00	13.85	1	418	0.24%
2018/06/29	0	0.00	2	14.20	14.10	-2	417	-0.48%
2018/06/28	0	0.00	3	14.05	14.00	-3	410	-0.73%
2018/06/21	0	0.00	4	14.25	14.20	-4	422	-0.95%
2018/06/19	2	13.80	0	0.00	13.95	2	414	0.48%
2018/06/08	3	14.10	2	14.05	13.95	1	409	0.24%
2018/06/07	0	0.00	3	14.05	14.05	-3	414	-0.72%
2018/06/04	10	14.50	0	0.00	14.50	10	510	1.96%
2018/05/29	1	13.80	0	0.00	13.80	1	466	0.21%
2018/05/25	2	13.35	0	0.00	13.40	2	475	0.42%
2018/05/18	0	0.00	10	13.30	13.25	-10	489	-2.04%
2018/05/17	3	13.35	0	0.00	13.35	3	494	0.61%
2018/04/26	0	0.00	15	13.22	13.15	-15	621	-2.42%
2018/04/12	1	13.85	0	0.00	13.75	1	780	0.13%
2018/03/28	1	14.40	2	14.05	14.05	-1	935	-0.11%
2018/03/23	2	14.53	0	0.00	14.55	2	935	0.21%
2018/03/13	3	15.30	0	0.00	15.40	3	991	0.30%
2018/02/26	5	14.95	0	0.00	14.95	5	1,019	0.49%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/12	3	14.50	0	0.00	14.65	3	1,011	0.30%
2018/02/09	5	14.45	0	0.00	14.35	5	1,005	0.50%
2018/01/24	0	0.00	30	15.30	15.45	-30	912	-3.29%
2018/01/23	0	0.00	5	15.60	15.35	-5	910	-0.55%
2018/01/18	30	15.92	0	0.00	15.75	30	886	3.38%
2018/01/16	0	0.00	80	15.35	15.30	-80	826	-9.68%
2018/01/08	10	16.25	7	16.45	16.00	3	829	0.36%
2018/01/04	0	0.00	3	15.90	16.25	-3	759	-0.39%
2018/01/03	13	15.38	0	0.00	15.65	13	662	1.96%