合勤控 (3704)-中國信託券商分點個股進出

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▲1.09%
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	4.1	40.64	7	40.75	40.60	-2.9	4,068	-0.07%
2024/05/03	5	40.94	0	0.00	40.65	5	4,066	0.12%
2024/04/30	0.2	41.50	0	0.00	41.50	0.2	4,050	0.00%
2024/04/29	1	41.20	8	41.27	41.45	-7	4,059	-0.17%
2024/04/26	8	41.03	2	41.00	40.95	6	4,057	0.15%
2024/04/25	1	41.65	0	0.00	40.85	1	4,048	0.02%
2024/04/24	0	42.20	0.8	42.00	42.15	-0.8	4,034	-0.02%
2024/04/23	1	41.60	0	0.00	41.70	1	4,040	0.02%
2024/04/22	4.2	41.78	0	0.00	41.05	4.2	4,046	0.10%
2024/04/19	7.5	41.84	0	0.00	41.60	7.5	4,028	0.19%
2024/04/18	1	42.50	9	42.54	42.30	-8	4,017	-0.20%
2024/04/17	17	43.53	5	43.05	43.25	12	3,999	0.30%
2024/04/16	17.8	44.54	12.9	43.18	43.30	4.9	3,978	0.12%
2024/04/15	3.3	45.46	2.1	45.22	45.00	1.2	3,975	0.03%
2024/04/12	3	45.78	1	46.25	46.05	2	3,967	0.05%
2024/04/11	10	46.16	2	46.00	45.80	8	3,955	0.20%
2024/04/10	3	46.85	17	47.20	46.60	-14	3,956	-0.35%
2024/04/09	4	47.31	2	47.15	47.15	2	3,942	0.05%
2024/04/08	6.1	47.85	2.2	47.80	47.60	3.9	3,932	0.10%
2024/04/02	5.7	46.73	1	46.75	46.70	4.7	3,867	0.12%
2024/04/01	19.4	47.45	5.2	47.06	47.00	14.2	3,867	0.37%
2024/03/29	7.3	47.25	4.7	47.01	46.65	2.5	3,756	0.07%
2024/03/28	15	49.21	7.6	48.45	48.00	7.4	3,645	0.20%
2024/03/27	4.6	48.37	15	48.65	49.35	-10.5	3,444	-0.30%
2024/03/26	12	46.66	4	46.16	46.05	8	3,353	0.24%
2024/03/25	11.2	48.57	7	48.06	47.60	4.2	3,316	0.13%
2024/03/22	48.9	51.17	26.6	50.79	49.70	22.3	3,287	0.68%
2024/03/21	18.3	50.10	111.4	49.67	50.10	-93.1	3,078	-3.03%	大賣/
2024/03/20	16	48.96	33	49.12	48.05	-17	2,792	-0.61%
2024/03/19	26	48.15	15	47.38	47.45	11	2,750	0.40%
2024/03/18	7	46.97	31	46.63	47.65	-24	2,876	-0.83%
2024/03/15	3	47.38	2	47.30	47.30	1	2,880	0.03%
2024/03/14	47	48.51	9	48.61	47.70	38	2,908	1.31%
2024/03/13	0.2	47.90	8	47.91	48.00	-7.8	2,830	-0.28%
2024/03/12	0	0.00	3	46.12	46.70	-3	2,769	-0.11%
2024/03/11	1	44.40	0	0.00	44.90	1	2,767	0.04%
2024/03/08	0	0.00	7	44.67	44.45	-7	2,836	-0.25%
2024/03/07	1	44.95	3	44.98	44.80	-2	2,953	-0.07%
2024/03/06	5	45.59	1	45.90	45.45	4	3,252	0.12%
2024/03/05	0	0.00	0	46.05	46.30	0	3,515	0.00%
2024/03/04	1	46.65	2.1	46.35	46.40	-1.1	3,660	-0.03%
2024/03/01	1	45.75	0	45.50	45.60	1	3,674	0.03%
2024/02/29	0.1	45.00	1	44.85	45.00	-0.9	3,766	-0.02%
2024/02/27	1	45.20	4	45.19	45.10	-3	3,904	-0.08%
2024/02/26	3	46.28	2	46.55	46.25	1	3,920	0.03%
2024/02/23	6	46.35	2	46.05	46.05	4	3,947	0.10%
2024/02/22	1.2	46.70	1	46.60	46.55	0.2	3,967	0.01%
2024/02/21	5	46.62	1.2	47.07	46.50	3.8	4,000	0.09%
2024/02/20	5.2	46.39	8.1	46.15	46.10	-2.9	3,986	-0.07%
2024/02/19	5.1	46.37	6	46.36	47.00	-1	3,987	-0.02%
2024/02/16	15	43.70	5	44.22	44.70	10	3,988	0.25%
2024/02/15	0	0.00	1.3	46.29	46.30	-1.3	3,936	-0.03%
2024/02/05	2	46.15	1	46.25	46.05	1	3,947	0.02%
2024/02/02	1	46.90	2	46.70	46.65	-1	4,004	-0.02%
2024/02/01	6.1	46.88	7	47.00	47.10	-0.9	4,120	-0.02%
2024/01/31	2.2	47.93	3	47.90	47.75	-0.8	4,120	-0.02%
2024/01/29	0	0.00	1	48.50	48.90	-1	4,398	-0.02%
2024/01/26	2	47.98	0	0.00	48.00	2	4,515	0.04%
2024/01/24	1	49.30	2	49.35	49.25	-1	5,089	-0.02%
2024/01/23	12	49.75	0	0.00	49.95	12	5,438	0.22%
2024/01/22	10	49.55	3	49.40	49.40	7	5,630	0.12%
2024/01/19	1	48.45	2	48.70	48.75	-1	5,996	-0.02%
2024/01/18	1	48.05	0	0.00	48.10	1	6,275	0.02%
2024/01/17	3	49.02	2	48.75	48.75	1	6,878	0.01%
2024/01/16	1	48.65	0	0.00	49.10	1	7,088	0.01%
2024/01/15	1	49.00	0	0.00	49.00	1	7,196	0.01%
2024/01/12	10	48.42	0	0.00	48.00	10	7,356	0.14%
2024/01/11	2	48.30	2	48.50	48.90	0	7,666	0.00%
2024/01/10	6	48.03	4	48.15	47.80	2	7,894	0.03%
2024/01/09	4	48.54	122	48.37	48.25	-118	8,045	-1.47%	大賣/鉅額交易
2024/01/08	20	49.18	0	0.00	49.00	20	8,052	0.25%
2024/01/05	2	49.38	5	49.50	49.30	-3	8,073	-0.04%
2024/01/04	22	49.32	12.9	49.24	49.15	9.1	8,104	0.11%
2024/01/03	22	49.80	1.1	49.86	49.80	20.9	8,103	0.26%
2024/01/02	1	50.40	1	50.30	50.40	0	8,119	0.00%
2023/12/29	10	50.70	1	50.80	50.80	9	8,197	0.11%
2023/12/28	53	50.84	0	0.00	50.50	53	8,219	0.64%
2023/12/27	2.1	50.80	1	50.80	50.70	1.1	8,249	0.01%
2023/12/26	1.1	50.41	0	0.00	50.80	1.1	8,283	0.01%
2023/12/25	1.1	50.39	3	50.37	50.30	-2	8,371	-0.02%
2023/12/22	5	50.62	0	0.00	50.50	5	8,438	0.06%
2023/12/21	9	50.70	1	51.60	50.50	8	8,439	0.09%
2023/12/20	0	0.00	0.1	52.50	52.00	-0.1	8,398	0.00%
2023/12/19	14.1	51.10	4.1	50.82	50.90	10	8,363	0.12%
2023/12/18	4	53.63	2	54.15	52.70	2	8,309	0.02%
2023/12/15	3	53.67	2	54.15	53.10	1	8,299	0.01%
2023/12/14	10	54.32	9.1	54.24	54.50	0.9	8,327	0.01%
2023/12/13	14	54.36	14.8	54.62	54.50	-0.8	8,395	-0.01%
2023/12/12	3.1	53.55	11.3	53.31	52.70	-8.2	8,449	-0.10%
2023/12/11	21	53.73	9	53.32	53.50	12	8,671	0.14%
2023/12/08	3.1	52.06	15	52.16	51.80	-12	8,948	-0.13%
2023/12/07	2	52.00	6	52.30	51.90	-4	9,357	-0.04%
2023/12/06	3	53.27	22	53.75	52.80	-19	9,495	-0.20%
2023/12/05	2.7	53.18	3	53.33	53.50	-0.3	9,723	0.00%
2023/12/04	7	54.44	3.9	54.20	54.00	3.1	10,200	0.03%
2023/12/01	41.6	54.70	57	54.42	53.90	-15.4	10,257	-0.15%
2023/11/30	40.6	54.82	15.1	55.22	56.00	25.6	10,021	0.26%
2023/11/29	11.4	53.57	291.8	53.47	54.10	-280.4	9,771	-2.87%	大賣/鉅額交易
2023/11/28	2.7	52.05	2	52.50	52.50	0.7	9,621	0.01%
2023/11/27	7.3	52.00	13	52.83	51.60	-5.7	9,608	-0.06%
2023/11/24	12	51.83	48.5	52.15	52.40	-36.5	9,529	-0.38%
2023/11/22	4.2	50.78	14	50.63	50.90	-9.8	9,409	-0.10%
2023/11/21	10.2	50.66	0	0.00	50.50	10.2	9,434	0.11%
2023/11/20	4	50.73	6	51.03	50.90	-2	9,467	-0.02%
2023/11/17	2	49.70	4	49.83	49.95	-2	9,524	-0.02%
2023/11/16	8	49.35	7.1	49.56	49.55	1	9,555	0.01%
2023/11/15	12.1	50.57	17.1	50.54	49.75	-5	9,636	-0.05%
2023/11/14	56	50.22	7.1	50.27	50.40	48.9	9,847	0.50%
2023/11/13	14	49.32	0	0.00	49.05	14	9,868	0.14%
2023/11/10	7	49.35	1	49.20	49.00	6	9,861	0.06%
2023/11/09	36	51.05	14.4	50.05	49.65	21.6	9,814	0.22%
2023/11/08	6	51.93	2	51.95	51.90	4	9,719	0.04%
2023/11/07	51	52.03	14.5	51.85	51.80	36.5	9,737	0.37%
2023/11/06	156	54.53	39	55.04	53.50	117	9,628	1.22%	大買/鉅額交易
2023/11/03	92	54.54	12	54.43	54.20	80	9,586	0.83%
2023/11/02	18.1	55.07	32.5	54.53	54.50	-14.4	9,547	-0.15%
2023/11/01	37.5	53.83	36.4	53.77	53.60	1	9,320	0.01%
2023/10/31	64.3	55.93	60	55.39	54.60	4.3	9,116	0.05%
2023/10/30	17	54.24	12.1	54.43	54.50	4.9	8,906	0.06%
2023/10/27	27.2	54.31	22.1	54.51	54.20	5.1	8,926	0.06%
2023/10/26	10.7	53.39	52.2	52.41	53.20	-41.6	8,793	-0.47%
2023/10/25	96.7	54.83	76.1	54.89	53.80	20.6	8,600	0.24%
2023/10/24	17.5	51.75	20	51.73	52.30	-2.5	8,070	-0.03%
2023/10/23	9	49.89	5	49.90	49.70	4	7,970	0.05%
2023/10/20	8	51.15	11.3	51.29	51.10	-3.3	7,969	-0.04%
2023/10/19	25.1	50.52	34	51.19	51.70	-8.9	7,973	-0.11%
2023/10/18	18.3	49.28	10	49.47	49.15	8.3	7,759	0.11%
2023/10/17	7	48.49	11	48.95	47.80	-4	7,642	-0.05%
2023/10/16	3.4	46.33	1	45.85	46.35	2.4	7,756	0.03%
2023/10/13	8	47.33	6	47.50	46.90	2	8,279	0.02%
2023/10/12	0	0.00	2	47.95	47.70	-2	8,758	-0.02%
2023/10/11	2	48.30	10	48.60	48.00	-8	9,279	-0.09%
2023/10/06	7	50.15	7	49.27	49.10	0	9,802	0.00%
2023/10/05	4	50.05	5	50.18	50.10	-1	10,094	-0.01%
2023/10/04	21	48.31	1	49.10	48.30	20	10,295	0.19%
2023/10/03	10	49.50	26	49.22	49.00	-16	10,417	-0.15%
2023/10/02	9	50.14	15	50.45	50.50	-6	10,622	-0.06%
2023/09/28	36	50.10	25.3	49.96	50.00	10.7	10,858	0.10%
2023/09/27	11.2	48.84	7	48.43	48.40	4.2	11,149	0.04%
2023/09/26	3.1	50.61	0	0.00	50.10	3.1	11,794	0.03%
2023/09/25	4	50.80	0	0.00	50.70	4	12,374	0.03%
2023/09/22	0.3	50.00	1	49.00	50.40	-0.7	13,059	-0.01%
2023/09/21	6.1	49.22	7	49.47	49.20	-0.9	13,266	-0.01%
2023/09/20	2	50.30	17.2	50.38	50.20	-15.2	13,266	-0.11%
2023/09/19	7	51.20	130	51.12	51.00	-123	13,223	-0.93%	大賣/鉅額交易
2023/09/18	14	52.08	42.5	52.01	51.70	-28.5	13,148	-0.22%
2023/09/15	169.3	52.95	66.3	53.07	52.80	103	12,973	0.79%	大買/鉅額交易
2023/09/14	75	55.60	62	55.28	54.50	13	12,763	0.10%
2023/09/13	67	54.58	38.2	54.43	54.50	28.8	12,510	0.23%
2023/09/12	82.5	54.31	67.5	54.46	55.50	15	12,206	0.12%
2023/09/11	22.1	52.41	17	52.58	51.80	5.1	11,812	0.04%
2023/09/08	57	52.41	80	52.08	52.20	-23	11,697	-0.20%
2023/09/07	94.3	51.76	103.7	52.14	52.00	-9.5	11,481	-0.08%	大賣/
2023/09/06	30.3	49.75	123	48.97	50.30	-92.7	10,955	-0.85%	大賣/
2023/09/05	117	48.04	27.3	48.12	48.15	89.8	10,788	0.83%	大買/
2023/09/04	5	45.85	0	0.00	46.55	5	10,760	0.05%
2023/09/01	1.1	47.00	0	0.00	46.95	1.1	10,780	0.01%
2023/08/31	5	47.06	0	0.00	47.40	5	10,798	0.05%
2023/08/30	0.1	46.75	10	47.00	46.80	-9.9	10,810	-0.09%
2023/08/29	9.3	46.70	0	0.00	46.65	9.3	10,861	0.09%
2023/08/28	1	46.70	3	45.82	45.85	-2	10,939	-0.02%
2023/08/25	0	0.00	1	47.05	47.05	-1	11,119	-0.01%
2023/08/24	4	48.48	1	48.65	48.80	3	11,390	0.03%
2023/08/23	10.1	49.19	15	49.05	48.25	-4.9	11,415	-0.04%
2023/08/22	28.2	48.11	0	0.00	47.90	28.2	11,388	0.25%
2023/08/21	0	0.00	5	46.40	46.95	-5	11,404	-0.04%
2023/08/18	42	48.58	52	48.60	46.80	-10	11,447	-0.09%
2023/08/17	21.2	51.00	5.3	51.59	52.00	15.9	11,238	0.14%
2023/08/16	44	49.17	0	0.00	49.30	44	11,180	0.39%
2023/08/15	6.3	49.98	4	49.99	49.85	2.3	11,257	0.02%
2023/08/14	5	49.04	3	48.55	49.00	2	11,502	0.02%
2023/08/11	0	0.00	5	50.54	50.00	-5	11,680	-0.04%
2023/08/10	4.1	50.43	2	50.30	50.40	2.1	11,659	0.02%
2023/08/09	4.2	52.43	3	52.20	51.80	1.2	11,666	0.01%
2023/08/08	3	51.33	2	51.60	51.60	1	11,701	0.01%
2023/08/07	9	51.23	10	51.14	51.10	-1	11,727	-0.01%
2023/08/04	15	50.32	2	50.25	50.70	13	11,766	0.11%
2023/08/02	8	51.75	18	51.13	51.50	-10	11,735	-0.09%
2023/08/01	30	54.53	28.5	53.42	53.00	1.5	11,710	0.01%
2023/07/31	43	55.04	16	54.91	54.00	27	11,505	0.23%
2023/07/28	13	53.74	1	53.50	53.50	12	11,278	0.11%
2023/07/27	18.2	55.56	5	54.80	54.40	13.2	11,219	0.12%
2023/07/26	5.2	55.20	1	55.40	54.80	4.2	11,207	0.04%
2023/07/25	13	56.86	18	56.08	55.80	-5	11,333	-0.04%
2023/07/24	17	57.38	35.1	56.89	56.70	-18.1	11,244	-0.16%
2023/07/21	8.8	57.69	35	57.61	57.60	-26.2	11,102	-0.24%
2023/07/20	36.2	59.40	26	59.07	59.10	10.2	11,050	0.09%
2023/07/19	50.2	61.54	110.5	60.22	59.30	-60.4	10,975	-0.55%	大賣/
2023/07/18	43.6	64.78	143.3	63.69	62.00	-99.7	10,892	-0.92%	大賣/
2023/07/17	95.8	64.06	37.1	65.15	65.70	58.7	10,605	0.55%
2023/07/14	80.2	61.28	25	59.82	61.80	55.2	10,948	0.50%
2023/07/13	87	58.35	104.3	57.99	57.30	-17.3	10,666	-0.16%	大賣/
2023/07/12	44.7	55.73	67	55.18	55.00	-22.3	10,168	-0.22%
2023/07/11	97	55.33	20.1	54.62	55.70	76.9	9,857	0.78%
2023/07/10	10	54.03	9	53.87	53.80	1	9,630	0.01%
2023/07/07	73.1	55.09	65.5	54.32	54.10	7.6	9,521	0.08%
2023/07/06	29.3	55.61	24.9	55.13	55.70	4.4	9,299	0.05%
2023/07/05	77	54.44	41	54.60	54.70	36	9,021	0.40%
2023/07/04	74	53.01	27.2	52.78	53.60	46.8	8,640	0.54%
2023/07/03	58.1	48.98	50.9	49.92	51.10	7.2	7,928	0.09%
2023/06/30	37.4	46.19	40	46.76	46.50	-2.6	7,340	-0.04%
2023/06/29	12	42.73	22.5	43.25	43.30	-10.5	6,640	-0.16%
2023/06/28	3	42.00	3	41.90	41.40	0	6,404	0.00%
2023/06/27	5	40.59	0	0.00	40.35	5	6,381	0.08%
2023/06/26	2	41.43	0	0.00	41.05	2	6,429	0.03%
2023/06/21	1	41.60	0	0.00	41.70	1	6,468	0.02%
2023/06/20	7	41.96	8	41.43	41.40	-1	6,494	-0.02%
2023/06/19	7	42.72	1	43.10	42.25	6	6,502	0.09%
2023/06/16	0	0.00	9.8	42.99	43.00	-9.8	6,511	-0.15%
2023/06/15	2	42.45	2	42.48	42.45	0	6,480	0.00%
2023/06/14	3	42.67	4	42.25	42.70	-1	6,485	-0.02%
2023/06/13	6	41.62	6	41.99	41.55	0	6,601	0.00%
2023/06/09	1	42.10	2	42.10	42.10	-1	6,687	-0.01%
2023/06/08	3	41.83	9	41.74	41.50	-6	6,758	-0.09%
2023/06/07	7	42.33	2	42.30	42.30	5	6,742	0.07%
2023/06/06	6	42.73	1	43.20	42.65	5	6,759	0.07%
2023/06/05	6	43.68	5	43.79	43.40	1	6,761	0.01%
2023/06/02	15	43.52	56	43.41	43.05	-41	6,782	-0.60%
2023/06/01	11.8	43.58	2	43.53	43.55	9.7	6,780	0.14%
2023/05/31	45.3	44.73	35.1	44.69	44.50	10.2	6,732	0.15%
2023/05/30	57	44.81	23.2	44.62	45.20	33.8	6,569	0.51%
2023/05/29	1.3	43.34	14	43.62	43.85	-12.8	6,305	-0.20%
2023/05/26	10.3	42.26	7.5	42.74	42.20	2.8	6,247	0.04%
2023/05/25	9	43.36	16	43.33	43.25	-7	6,220	-0.11%
2023/05/24	18.2	42.95	5	43.06	43.85	13.2	6,208	0.21%
2023/05/23	10	43.07	2.1	42.86	42.85	7.9	6,152	0.13%
2023/05/22	2	42.50	7	42.62	42.70	-5	6,191	-0.08%
2023/05/19	8	42.50	1.3	42.33	41.90	6.7	6,263	0.11%
2023/05/18	34.2	43.21	37	43.48	42.95	-2.8	6,295	-0.04%
2023/05/17	34.6	42.57	9	42.62	42.95	25.6	6,108	0.42%
2023/05/16	2	41.20	14	41.20	41.25	-12	6,065	-0.20%
2023/05/15	4	40.94	7	40.69	40.80	-3	6,372	-0.05%
2023/05/12	5	41.24	3.2	40.86	41.35	1.8	6,350	0.03%
2023/05/11	27	39.73	37	39.26	39.25	-10	6,319	-0.16%
2023/05/10	12	40.31	1	41.10	40.40	11	6,304	0.17%
2023/05/09	1	40.00	3	40.62	39.90	-2	6,282	-0.03%
2023/05/08	3	41.53	10	41.23	41.30	-7	6,264	-0.11%
2023/05/05	7	40.47	8.5	40.59	40.35	-1.5	6,243	-0.02%
2023/05/04	3	40.42	1	40.60	40.80	2	6,627	0.03%
2023/05/03	5.2	40.93	0	0.00	40.70	5.2	6,891	0.08%
2023/05/02	1.2	41.18	1.8	41.41	41.30	-0.6	6,903	-0.01%
2023/04/28	11	41.16	9	41.26	41.25	2	6,910	0.03%
2023/04/27	3	39.68	0	0.00	39.65	3	6,696	0.04%
2023/04/25	10.2	40.02	2	39.85	39.50	8.2	6,822	0.12%
2023/04/24	13	40.51	6	40.45	40.40	7	6,932	0.10%
2023/04/21	23.4	40.89	20	41.04	40.20	3.4	7,310	0.05%
2023/04/20	23.2	43.83	12	44.41	42.85	11.2	7,429	0.15%
2023/04/19	68.3	44.97	58.9	45.34	45.40	9.4	7,285	0.13%
2023/04/18	9	41.24	33.3	42.76	43.90	-24.3	6,706	-0.36%
2023/04/17	3	40.10	7	40.06	39.95	-4	6,806	-0.06%
2023/04/14	0	0.00	2.5	39.06	38.80	-2.5	7,088	-0.04%
2023/04/13	1	39.00	1	39.05	39.00	0	7,168	0.00%
2023/04/12	2	38.15	2	38.65	38.65	0	7,161	0.00%
2023/04/11	1	38.10	3	37.77	37.75	-2	7,120	-0.03%
2023/04/10	3	37.20	18	37.50	37.55	-15	7,145	-0.21%
2023/04/07	3	37.00	5	37.27	37.15	-2	7,181	-0.03%
2023/04/06	0	0.00	16	37.27	37.25	-16	7,189	-0.22%
2023/03/31	0.6	36.97	5	37.07	37.15	-4.4	7,204	-0.06%
2023/03/30	0	0.00	12	37.13	37.15	-12	7,269	-0.17%
2023/03/29	0	0.00	5	36.65	36.70	-5	7,380	-0.07%
2023/03/28	9	37.04	4	36.75	36.55	5	7,547	0.07%
2023/03/27	0	37.40	2	37.58	37.35	-2	7,572	-0.03%
2023/03/24	0	0.00	2	37.28	37.00	-2	7,605	-0.03%
2023/03/23	2	36.55	6	36.68	36.60	-4	7,621	-0.05%
2023/03/21	7	36.84	1	37.30	36.55	6	7,630	0.08%
2023/03/20	2	36.85	0	0.00	36.85	2	7,604	0.03%
2023/03/17	2	37.65	2	37.35	37.55	0	7,583	0.00%
2023/03/16	28.2	37.21	31	37.70	37.00	-2.8	7,551	-0.04%
2023/03/15	3	40.47	1	39.70	39.60	2	7,418	0.03%
2023/03/14	16	39.90	10	40.06	39.85	6	7,401	0.08%
2023/03/13	7	40.92	6	40.61	41.45	1	7,325	0.01%
2023/03/10	4	40.94	1	41.20	40.40	3	7,281	0.04%
2023/03/09	4	40.84	8	40.92	41.00	-4	7,308	-0.05%
2023/03/08	2	41.15	3	41.18	41.45	-1	7,399	-0.01%
2023/03/07	7	40.99	2	41.00	41.10	5	7,709	0.06%
2023/03/06	3	40.47	7	40.49	40.55	-4	7,721	-0.05%
2023/03/03	2	40.00	2	40.18	40.10	0	7,850	0.00%
2023/03/02	2	40.20	4	40.19	40.20	-2	7,791	-0.03%
2023/03/01	0.2	39.60	3.3	39.80	39.70	-3.1	7,732	-0.04%
2023/02/24	1	39.00	1	39.10	39.15	0	7,673	0.00%
2023/02/23	12	39.45	12	39.50	39.55	0	7,638	0.00%
2023/02/22	3.3	38.75	1	38.85	38.90	2.3	7,635	0.03%
2023/02/21	15	40.20	12	39.68	39.60	3	7,611	0.04%
2023/02/20	24	40.06	12	40.29	40.40	12	7,538	0.16%
2023/02/17	4	40.04	10	40.07	39.80	-6	7,470	-0.08%
2023/02/16	4	39.78	8.8	40.22	40.10	-4.8	7,411	-0.06%
2023/02/15	9	39.28	13	39.51	39.60	-4	7,402	-0.05%
2023/02/14	21	39.71	25.9	39.40	39.20	-4.9	7,415	-0.07%
2023/02/13	34	39.67	48.7	39.83	39.85	-14.7	7,365	-0.20%
2023/02/10	45	38.39	29	38.12	38.00	16	7,052	0.23%
2023/02/09	20.2	38.41	8	38.61	38.55	12.2	7,002	0.17%
2023/02/08	3	38.62	3	38.82	38.85	0	6,908	0.00%
2023/02/07	2	37.53	5	38.27	38.50	-3	6,809	-0.04%
2023/02/06	27	37.61	25.7	37.50	37.45	1.3	6,746	0.02%
2023/02/03	34	38.40	24	38.28	38.20	10	6,678	0.15%
2023/02/02	25	39.07	73.1	38.93	38.40	-48.1	6,569	-0.73%
2023/02/01	50.1	37.88	49	38.25	38.20	1.1	6,158	0.02%
2023/01/31	7	36.50	1	36.65	36.80	6	5,866	0.10%
2023/01/30	10	36.38	5.8	36.27	36.50	4.2	5,826	0.07%
2023/01/17	5	34.95	2	35.05	35.00	3	5,750	0.05%
2023/01/16	13	34.98	5	34.91	35.00	8	5,719	0.14%
2023/01/13	15	36.13	9.1	36.15	35.80	5.9	5,644	0.10%
2023/01/12	7.2	36.43	61	36.48	36.80	-53.8	5,549	-0.97%
2023/01/11	57	37.34	40	36.73	36.15	17	5,374	0.32%
2023/01/10	18.1	38.33	62	37.97	39.00	-43.9	4,943	-0.89%
2023/01/09	30	37.31	20	37.15	36.70	10	4,636	0.22%
2023/01/06	157	37.69	136	37.03	36.90	21	4,523	0.46%	大買/大賣/
2023/01/05	50	37.83	49.9	37.79	37.85	0.1	4,255	0.00%
2023/01/04	13	35.94	21	36.78	38.15	-8	3,886	-0.21%
2023/01/03	22	34.65	15	35.23	34.70	7	3,545	0.20%
2022/12/30	1	34.65	12	34.63	34.90	-11	3,462	-0.32%
2022/12/29	2	33.35	12	33.68	33.70	-10	3,415	-0.29%
2022/12/28	5	34.40	7	33.84	33.35	-2	3,426	-0.06%
2022/12/27	16	34.40	21	34.45	34.60	-5	3,378	-0.15%
2022/12/26	4	33.90	9	33.94	33.95	-5	3,333	-0.15%
2022/12/23	4	34.13	4	34.15	33.85	0	3,324	0.00%
2022/12/22	28	34.53	7	34.58	34.65	21	3,365	0.62%
2022/12/21	23	34.48	13.9	34.26	34.55	9.1	3,342	0.27%
2022/12/20	15	34.20	31	34.58	33.75	-16	3,242	-0.49%
2022/12/19	4	34.20	4.9	34.06	32.90	-0.9	3,099	-0.03%
2022/12/16	2	34.05	12.2	33.94	33.75	-10.2	3,065	-0.33%
2022/12/15	12	33.53	3	33.25	33.25	9	3,035	0.30%
2022/12/14	0	0.00	3	33.45	33.45	-3	3,044	-0.10%
2022/12/13	12	33.06	5.4	32.97	32.80	6.6	3,015	0.22%
2022/12/12	1	32.40	0	0.00	32.55	1	2,978	0.03%
2022/12/09	3	31.83	0	0.00	31.80	3	2,973	0.10%
2022/12/08	0.4	31.50	0	0.00	31.80	0.4	2,969	0.01%
2022/12/07	1	32.00	2	31.45	31.45	-1	2,955	-0.03%
2022/12/06	6.4	32.98	10	33.10	32.35	-3.6	2,913	-0.12%
2022/12/02	2	32.80	2	32.65	32.65	0	2,848	0.00%
2022/12/01	16.4	32.94	3	32.72	32.65	13.4	2,817	0.48%
2022/11/30	13.4	33.09	2	32.95	32.75	11.4	2,764	0.41%
2022/11/29	35	34.43	46	35.17	33.85	-11	2,614	-0.42%
2022/11/28	42	33.00	42	33.48	33.80	0	2,280	0.00%
2022/11/25	29	33.36	25.8	32.87	33.55	3.2	2,214	0.14%
2022/11/24	0	0.00	4	31.86	31.85	-4	2,037	-0.20%
2022/11/22	0	0.00	0.4	32.00	32.05	-0.4	2,106	-0.02%
2022/11/18	10.1	31.71	10	31.54	31.50	0.1	2,139	0.00%
2022/11/17	0	0.00	2.5	32.01	32.70	-2.5	2,142	-0.12%
2022/11/16	12	32.02	19.9	31.86	31.75	-7.9	2,118	-0.37%
2022/11/15	20	32.53	0.9	32.45	32.10	19.1	2,144	0.89%
2022/11/14	44	32.01	28	32.55	32.55	16	2,178	0.73%
2022/11/11	7.1	32.19	27	32.31	32.30	-19.9	2,325	-0.86%
2022/11/10	21	31.07	27	31.47	31.55	-6	2,427	-0.25%
2022/11/09	12.2	30.94	16	30.84	30.80	-3.8	2,382	-0.16%
2022/11/08	0	0.00	1.8	29.95	29.95	-1.8	2,325	-0.08%
2022/11/07	0.1	27.40	0.6	27.45	27.25	-0.5	2,339	-0.02%
2022/11/03	0	0.00	5	26.80	26.95	-5	2,472	-0.20%
2022/11/02	0	0.00	1	26.55	26.60	-1	2,543	-0.04%
2022/11/01	0	0.00	0.8	25.90	26.00	-0.8	2,733	-0.03%
2022/10/31	0	0.00	3	25.77	25.65	-3	2,911	-0.10%
2022/10/28	1	25.35	0	0.00	25.30	1	2,938	0.03%
2022/10/27	0	0.00	1	26.10	26.15	-1	2,984	-0.03%
2022/10/26	1.6	25.43	0	0.00	25.55	1.6	3,006	0.05%
2022/10/25	6	26.77	5	26.35	26.35	1	3,038	0.03%
2022/10/24	5	27.81	1	27.60	27.15	4	3,106	0.13%
2022/10/21	3	26.85	3.3	26.96	26.95	-0.3	3,171	-0.01%
2022/10/20	0.1	27.15	1	27.35	27.05	-0.9	3,249	-0.03%
2022/10/19	0.2	27.05	0	0.00	26.95	0.2	3,262	0.01%
2022/10/17	1	26.50	2	26.83	27.05	-1	3,360	-0.03%
2022/10/14	5	26.49	7	26.61	26.85	-2	3,419	-0.06%
2022/10/12	1.2	25.92	32.3	26.05	25.85	-31.1	3,423	-0.91%
2022/10/11	0.9	26.24	2.9	26.57	26.05	-2	3,443	-0.06%
2022/09/28	4	24.56	0	0.00	24.20	4	3,449	0.12%
2022/09/27	1	26.25	6	26.48	26.20	-5	3,484	-0.14%
2022/09/26	11	26.65	0	0.00	26.20	11	3,488	0.32%
2022/09/23	2	28.45	3	28.00	28.00	-1	3,518	-0.03%
2022/09/22	1	29.00	1	28.75	29.00	0	3,523	0.00%
2022/09/21	0	0.00	30	29.75	29.15	-30	3,516	-0.85%
2022/09/20	8	29.92	30	29.64	29.40	-22	3,510	-0.63%
2022/09/19	25	29.82	3	30.30	30.30	22	3,437	0.64%
2022/09/16	0	0.00	82	30.44	30.55	-82	3,389	-2.42%
2022/09/15	75	30.91	17	30.20	30.25	58	3,375	1.72%
2022/09/14	1	30.10	63	30.24	30.60	-62	3,346	-1.85%
2022/09/13	3	30.72	4	30.40	30.25	-1	3,330	-0.03%
2022/09/12	39	29.60	4	29.40	30.05	35	3,279	1.07%
2022/09/08	43	28.45	18	28.25	28.65	25	3,216	0.78%
2022/09/07	1	27.15	1	27.65	27.75	0	3,230	0.00%
2022/09/06	0	0.00	1	27.65	27.70	-1	3,233	-0.03%
2022/09/05	42	27.83	3.1	28.25	27.40	38.9	3,233	1.20%
2022/09/02	0	0.00	10	27.85	27.80	-10	3,239	-0.31%
2022/08/31	7	27.70	9	27.84	28.00	-2	3,307	-0.06%
2022/08/30	4	27.64	1	27.75	27.60	3	3,423	0.09%
2022/08/29	19	27.41	4	27.46	27.25	15	3,425	0.44%
2022/08/26	0	0.00	1	28.80	28.65	-1	3,401	-0.03%
2022/08/25	0	0.00	2	28.55	28.55	-2	3,386	-0.06%
2022/08/24	9.1	28.59	1	28.70	28.45	8.1	3,377	0.24%
2022/08/23	0	0.00	6	28.50	28.70	-6	3,354	-0.18%
2022/08/22	28	29.07	0	0.00	28.80	28	3,353	0.83%
2022/08/19	3	29.43	0	0.00	29.60	3	3,326	0.09%
2022/08/18	5	28.85	2	29.28	29.10	3	3,278	0.09%
2022/08/17	1	28.95	4	29.21	28.90	-3	3,247	-0.09%
2022/08/16	0	0.00	2	29.00	28.90	-2	3,224	-0.06%
2022/08/15	8	28.56	8	28.53	28.60	0	3,200	0.00%
2022/08/12	9	29.09	0	0.00	29.05	9	3,161	0.28%
2022/08/11	5	29.05	6	29.16	29.15	-1	3,145	-0.03%
2022/08/10	5.3	28.71	6	28.89	28.95	-0.7	3,098	-0.02%
2022/08/09	17	29.29	5	28.88	28.60	12	3,034	0.40%
2022/08/08	23	31.64	47.5	32.28	31.55	-24.5	2,837	-0.86%
2022/08/05	13.9	31.15	4	31.15	31.15	9.9	2,609	0.38%
2022/08/04	10	31.12	19	31.14	31.35	-9	2,596	-0.35%
2022/08/03	34.6	30.93	32	31.00	30.70	2.6	2,596	0.10%
2022/08/02	21	31.26	171	30.96	31.05	-150	2,562	-5.85%	大賣/鉅額交易
2022/08/01	2.4	31.05	1	31.30	30.90	1.4	2,503	0.06%
2022/07/29	12	30.85	272	30.64	31.05	-260	2,557	-10.16%	大賣/鉅額交易
2022/07/28	12	31.40	9	31.31	30.80	3	2,583	0.12%
2022/07/27	8	31.07	10	31.29	31.55	-2	2,420	-0.08%
2022/07/26	0	0.00	4	29.95	29.95	-4	2,296	-0.17%
2022/07/25	249	30.06	6	29.85	30.00	243	2,285	10.63%	大買/鉅額交易
2022/07/22	11.1	29.34	102	29.25	29.35	-90.9	2,260	-4.02%	大賣/
2022/07/21	55	29.32	0	0.00	29.40	55	2,289	2.40%
2022/07/20	232	29.21	7	29.13	29.30	225	2,296	9.80%	大買/鉅額交易
2022/07/18	12	28.45	11	28.59	28.50	1	2,348	0.04%
2022/07/15	18	27.15	18	27.40	27.45	0	2,359	0.00%
2022/07/14	0	0.00	5	26.00	27.25	-5	2,335	-0.21%
2022/07/13	0	0.00	32	27.00	26.15	-32	2,298	-1.39%
2022/07/12	29	26.13	9	26.09	25.65	20	2,240	0.89%
2022/07/08	0	0.00	16.5	25.99	26.20	-16.5	2,181	-0.76%
2022/07/07	3	24.68	1.7	24.68	25.25	1.3	2,166	0.06%
2022/07/06	15	23.44	5	23.65	23.30	10	2,151	0.46%
2022/07/05	11.4	23.20	12	23.67	23.70	-0.6	2,173	-0.03%
2022/07/04	6	24.13	0	0.00	23.75	6	2,140	0.28%
2022/07/01	3.8	24.70	0	0.00	24.00	3.8	2,161	0.18%
2022/06/23	1	26.95	3	27.27	27.30	-2	2,147	-0.09%
2022/06/22	0	0.00	1	27.80	26.90	-1	2,194	-0.05%
2022/06/21	10	26.50	0	0.00	27.55	10	2,197	0.46%
2022/06/17	0	0.00	5	27.05	27.65	-5	2,183	-0.23%
2022/06/16	6	28.36	0	0.00	27.40	6	2,177	0.28%
2022/06/15	1	27.75	1	28.05	27.90	0	2,170	0.00%
2022/06/14	0	0.00	2	27.55	27.70	-2	2,196	-0.09%
2022/06/09	2	29.13	2	29.00	28.80	0	2,242	0.00%
2022/06/08	5	28.20	3	29.02	29.40	2	2,176	0.09%
2022/06/07	2.1	27.69	0	0.00	27.75	2.1	2,069	0.10%
2022/06/06	0	0.00	1	27.80	27.70	-1	2,079	-0.05%
2022/05/31	3.2	27.61	0	0.00	27.65	3.2	2,190	0.15%
2022/05/30	0	0.00	1	27.55	27.50	-1	2,215	-0.05%
2022/05/26	0.3	27.00	0	0.00	26.85	0.3	2,224	0.01%
2022/05/25	0	0.00	1	26.95	27.10	-1	2,248	-0.04%
2022/05/23	1	27.10	0	0.00	27.10	1	2,370	0.04%
2022/05/20	0	0.00	2	27.18	27.35	-2	2,421	-0.08%
2022/05/19	0	0.00	7	26.30	26.65	-7	2,432	-0.29%
2022/05/18	1	26.90	0	0.00	26.85	1	2,496	0.04%
2022/05/17	1	26.65	0	0.00	26.80	1	2,583	0.04%
2022/05/16	2	26.25	1	26.50	26.20	1	2,621	0.04%
2022/05/13	3	25.65	4	25.93	25.90	-1	2,675	-0.04%
2022/05/12	0.3	25.60	5	25.75	25.35	-4.7	2,734	-0.17%
2022/05/11	9.3	26.76	2	26.73	26.50	7.3	2,736	0.27%
2022/05/09	11	29.47	10	28.65	28.60	1	2,767	0.04%
2022/05/06	10	30.80	13	30.68	30.40	-3	2,848	-0.11%
2022/05/05	1	30.85	17	30.78	30.40	-16	2,806	-0.57%
2022/05/04	1	29.40	4	29.68	29.75	-3	2,735	-0.11%
2022/05/03	1	29.40	6	29.43	29.25	-5	2,730	-0.18%
2022/04/29	2	28.70	0	0.00	28.50	2	2,722	0.07%
2022/04/28	1	28.30	0	0.00	28.30	1	2,793	0.04%
2022/04/27	0	0.00	16	27.91	27.90	-16	2,779	-0.58%
2022/04/26	1	29.10	2	29.30	29.10	-1	2,755	-0.04%
2022/04/25	12	29.18	2	30.13	29.00	10	2,756	0.36%
2022/04/22	38	30.60	34	31.20	31.10	4	2,748	0.15%
2022/04/21	32	30.15	33	30.27	30.30	-1	2,660	-0.04%
2022/04/20	0	0.00	3	28.62	28.60	-3	2,601	-0.12%
2022/04/19	6	28.40	3	28.52	28.40	3	2,674	0.11%
2022/04/15	0	0.00	8	29.34	28.85	-8	2,795	-0.29%
2022/04/14	0	0.00	7	30.10	29.80	-7	2,877	-0.24%
2022/04/13	0	0.00	6	29.84	29.85	-6	2,970	-0.20%
2022/04/12	0	0.00	2	29.50	29.50	-2	3,033	-0.07%
2022/04/11	0	0.00	20	29.13	28.50	-20	3,066	-0.65%
2022/04/08	1	31.40	3	31.03	30.35	-2	3,096	-0.06%
2022/04/07	0	0.00	28	30.92	30.80	-28	3,211	-0.87%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/04/01	0	0.00	12	30.37	30.55	-12	3,704	-0.32%
2022/03/31	10	30.40	0.2	30.60	30.30	9.8	3,759	0.26%
2022/03/30	0	0.00	2.1	30.51	30.60	-2.1	3,839	-0.05%
2022/03/29	10	30.10	2	30.08	30.00	8	3,889	0.21%
2022/03/28	1	29.85	2	29.85	29.80	-1	3,961	-0.03%
2022/03/25	12	30.47	3	30.05	30.55	9	4,065	0.22%
2022/03/24	30	29.50	2	29.65	29.75	28	4,146	0.68%
2022/03/23	10	29.80	2	29.93	29.65	8	4,743	0.17%
2022/03/22	10	29.65	1	29.50	29.60	9	5,160	0.17%
2022/03/18	2	29.13	1	29.00	29.15	1	6,652	0.02%
2022/03/17	0	0.00	1	28.90	29.25	-1	7,471	-0.01%
2022/03/16	2	29.20	0	0.00	28.80	2	7,739	0.03%
2022/03/15	3.3	29.30	39.2	29.40	29.20	-36	7,791	-0.46%
2022/03/14	1	30.20	1	30.15	30.20	0	7,821	0.00%
2022/03/11	1	30.15	8	30.40	30.05	-7	7,878	-0.09%
2022/03/10	2	30.85	1	30.75	30.70	1	7,923	0.01%
2022/03/09	0	0.00	3	30.05	30.05	-3	7,954	-0.04%
2022/03/08	10	30.19	0	0.00	29.60	10	8,057	0.12%
2022/03/07	0	0.00	32	30.50	30.30	-32	8,158	-0.39%
2022/03/04	2.1	31.71	26	31.55	31.55	-23.9	8,787	-0.27%
2022/03/02	6	32.27	3	32.07	32.25	3	9,148	0.03%
2022/03/01	3	32.55	0	0.00	32.55	3	9,222	0.03%
2022/02/25	0	0.00	4	32.18	31.95	-4	9,310	-0.04%
2022/02/23	1	33.95	0	0.00	33.55	1	9,934	0.01%
2022/02/22	5	33.23	6	33.16	33.00	-1	9,963	-0.01%
2022/02/21	2	33.95	11	34.03	33.70	-9	10,033	-0.09%
2022/02/18	11	34.12	1	33.40	34.20	10	10,244	0.10%
2022/02/17	11	34.55	0	0.00	33.70	11	10,601	0.10%
2022/02/16	1	33.55	0	0.00	33.65	1	10,905	0.01%
2022/02/15	0	0.00	2	33.38	33.20	-2	11,053	-0.02%
2022/02/11	1	32.50	1	32.95	32.95	0	11,444	0.00%
2022/02/10	1	32.95	2	32.95	33.00	-1	11,618	-0.01%
2022/02/09	25	32.39	5	32.58	32.70	20	11,849	0.17%
2022/02/08	2	31.85	11	32.33	32.50	-9	12,135	-0.07%
2022/02/07	12	31.14	6	30.67	31.10	6	12,402	0.05%
2022/01/26	6	29.31	2	29.55	29.35	4	13,043	0.03%
2022/01/25	3	29.42	12	29.72	29.15	-9	13,813	-0.07%
2022/01/24	11	29.18	2	30.20	30.15	9	14,080	0.06%
2022/01/21	5	30.29	19	30.20	29.80	-14	14,235	-0.10%
2022/01/20	1	31.75	0	0.00	31.50	1	14,716	0.01%
2022/01/19	1	31.25	0	0.00	31.45	1	15,078	0.01%
2022/01/18	3	31.73	0	0.00	31.50	3	15,224	0.02%
2022/01/17	1	31.65	2	32.35	32.40	-1	15,327	-0.01%
2022/01/14	1	31.30	0	0.00	31.10	1	15,287	0.01%
2022/01/13	2	31.90	0	0.00	31.90	2	15,254	0.01%
2022/01/12	1	31.60	12	31.83	31.70	-11	15,217	-0.07%
2022/01/11	5	32.64	13	33.01	32.15	-8	15,146	-0.05%
2022/01/10	1	33.95	31	33.43	33.85	-30	15,075	-0.20%
2022/01/07	1	32.65	27	33.05	32.95	-26	15,020	-0.17%
2022/01/06	9.2	33.39	17	33.58	33.10	-7.8	14,936	-0.05%
2022/01/05	5	34.28	8	34.20	34.20	-3	14,838	-0.02%
2022/01/04	7	34.86	12	34.88	34.80	-5	14,758	-0.03%
2022/01/03	11	35.01	0	0.00	34.85	11	14,717	0.07%
2021/12/30	34	35.25	12	35.21	35.05	22	14,674	0.15%
2021/12/29	5	36.47	28.4	35.83	35.85	-23.4	14,539	-0.16%
2021/12/28	13	34.77	17	35.03	34.80	-4	14,164	-0.03%
2021/12/27	2	34.40	11	34.46	34.30	-9	14,043	-0.06%
2021/12/24	18	34.52	13	34.48	34.05	5	13,992	0.04%
2021/12/23	13	34.37	2	34.48	34.35	11	13,924	0.08%
2021/12/22	13	34.52	10	34.55	34.45	3	13,856	0.02%
2021/12/21	20	34.73	14	34.67	34.60	6	13,780	0.04%
2021/12/20	23	35.34	57	35.52	34.85	-34	13,655	-0.25%
2021/12/17	96	36.92	103	35.55	34.80	-7	13,513	-0.05%	大賣/
2021/12/16	54	36.85	19	36.83	36.40	35	12,900	0.27%
2021/12/15	79	36.99	84	36.82	37.15	-5	12,473	-0.04%
2021/12/14	79	36.11	68	35.80	35.55	11	11,620	0.09%
2021/12/13	186	35.42	146	35.97	36.95	40	10,959	0.36%	大買/大賣/
2021/12/10	26	33.82	25	33.80	34.35	1	10,117	0.01%
2021/12/09	13	33.14	7	32.97	33.00	6	9,808	0.06%
2021/12/08	6	32.65	5	32.84	32.40	1	9,717	0.01%
2021/12/07	0	0.00	8.2	32.51	32.70	-8.2	9,647	-0.08%
2021/12/06	9.2	32.03	0	0.00	31.90	9.2	9,585	0.10%
2021/12/03	1	32.50	11	32.50	32.30	-10	9,553	-0.10%
2021/12/02	16	32.35	23.3	32.26	32.00	-7.3	9,513	-0.08%
2021/12/01	11	33.06	21	33.02	33.00	-10	9,401	-0.11%
2021/11/30	121	34.98	94	34.62	33.85	27	9,268	0.29%	大買/
2021/11/29	7	33.32	21	32.91	33.90	-14	8,606	-0.16%
2021/11/26	8	31.84	11	31.89	31.70	-3	8,314	-0.04%
2021/11/25	7	32.59	15	32.88	32.50	-8	8,207	-0.10%
2021/11/24	15.3	32.44	3	32.40	32.50	12.3	8,124	0.15%
2021/11/23	15	33.41	66	33.27	32.90	-51	8,030	-0.64%
2021/11/22	103.5	33.75	31	33.84	34.50	72.5	7,800	0.93%	大買/
2021/11/19	4	32.68	6	32.68	32.70	-2	7,347	-0.03%
2021/11/18	10	32.50	24	32.78	32.00	-14	7,251	-0.19%
2021/11/17	9	32.99	21	33.12	32.95	-12	7,145	-0.17%
2021/11/16	89	33.73	59	33.56	33.25	30	6,923	0.43%
2021/11/15	80	33.26	12	32.87	33.60	68	6,507	1.04%
2021/11/12	17	32.94	13	32.34	32.00	4	6,142	0.07%
2021/11/11	28	33.24	27	33.32	33.65	1	5,978	0.02%
2021/11/10	1	32.05	24	31.94	32.15	-23	5,654	-0.41%
2021/11/09	22	31.90	7	31.91	32.00	15	5,524	0.27%
2021/11/08	38	32.34	22	32.48	31.85	16	5,313	0.30%
2021/11/05	33	31.95	152.2	31.97	31.70	-119.2	5,067	-2.35%	大賣/鉅額交易
2021/11/04	61	33.39	34	33.44	33.40	27	4,765	0.57%
2021/11/03	64.2	33.95	30	33.55	34.00	34.2	4,395	0.78%
2021/11/02	137	32.41	344.1	34.16	32.45	-207.1	3,723	-5.56%	大買/大賣/鉅額交易
2021/11/01	13	31.55	8	31.11	31.80	5	2,947	0.17%
2021/10/29	133	30.64	26.2	30.78	31.20	106.8	2,662	4.01%	大買/鉅額交易
2021/10/28	215	30.53	27	30.62	30.65	188	2,475	7.59%	大買/鉅額交易
2021/10/27	7	28.90	21	29.73	30.10	-14	1,917	-0.73%
2021/10/26	7.2	26.83	5	27.30	27.40	2.2	1,606	0.13%
2021/10/25	7	26.69	11	25.83	26.65	-4	1,444	-0.28%
2021/10/22	0	0.00	1	24.85	24.80	-1	1,324	-0.08%
2021/10/21	1	24.60	1	24.95	24.60	0	1,339	0.00%
2021/10/19	0	0.00	2	24.55	24.55	-2	1,361	-0.15%
2021/10/18	4	24.18	0	0.00	24.05	4	1,401	0.29%
2021/10/15	0	0.00	1	24.85	24.80	-1	1,428	-0.07%
2021/10/14	5	24.00	0	0.00	24.40	5	1,448	0.35%
2021/10/12	1	24.10	0	0.00	24.10	1	1,503	0.07%
2021/10/08	0	0.00	2	24.38	24.50	-2	1,519	-0.13%
2021/10/07	0	0.00	5	23.33	23.85	-5	1,536	-0.33%
2021/10/06	1	22.45	0	0.00	22.45	1	1,579	0.06%
2021/10/05	0	0.00	17	22.20	22.95	-17	1,656	-1.03%
2021/10/04	4	23.35	0	0.00	22.65	4	1,662	0.24%
2021/10/01	1	24.25	0	0.00	23.95	1	1,650	0.06%
2021/09/30	0	0.00	3	24.98	25.10	-3	1,666	-0.18%
2021/09/29	1	24.15	0	0.00	24.25	1	1,702	0.06%
2021/09/28	0	0.00	3	24.55	24.55	-3	1,722	-0.17%
2021/09/24	0	0.00	1	24.15	24.05	-1	1,784	-0.06%
2021/09/23	0	0.00	1	23.65	23.60	-1	1,804	-0.06%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/17	2	23.35	1	23.95	23.95	1	1,878	0.05%
2021/09/14	2	24.00	0	0.00	23.90	2	2,004	0.10%
2021/09/08	2	23.65	21	23.65	23.40	-19	2,125	-0.89%
2021/09/07	2	24.13	0	0.00	24.10	2	2,133	0.09%
2021/09/06	1	25.05	0	0.00	24.55	1	2,154	0.05%
2021/09/03	0	0.00	1	25.20	25.25	-1	2,166	-0.05%
2021/09/02	1	25.40	0	0.00	25.30	1	2,216	0.05%
2021/09/01	0	0.00	2	25.85	26.20	-2	2,236	-0.09%
2021/08/31	3	24.97	1	25.30	25.30	2	2,239	0.09%
2021/08/27	2	25.70	0	0.00	25.30	2	2,327	0.09%
2021/08/25	0	0.00	1	26.10	26.10	-1	2,439	-0.04%
2021/08/24	2	25.40	0	25.65	25.50	2	2,463	0.08%
2021/08/23	0	0.00	7	25.08	25.65	-7	2,507	-0.28%
2021/08/20	1	24.40	30	24.47	24.15	-29	2,528	-1.15%
2021/08/16	3	24.50	1	24.25	24.45	2	2,662	0.08%
2021/08/13	0	0.00	2	25.20	25.20	-2	2,678	-0.07%
2021/08/11	14	25.92	2	26.08	25.70	12	2,758	0.43%
2021/08/10	21	26.94	22	26.74	26.70	-1	2,809	-0.04%
2021/08/06	3	26.48	0	0.00	26.35	3	2,954	0.10%
2021/08/05	1	26.65	2	26.80	26.65	-1	3,094	-0.03%
2021/08/04	0	0.00	3	27.05	27.00	-3	3,246	-0.09%
2021/08/03	2	27.03	0	0.00	27.10	2	3,451	0.06%
2021/08/02	1	27.30	0	0.00	27.30	1	3,507	0.03%
2021/07/30	3	27.32	0	0.00	27.25	3	3,589	0.08%
2021/07/28	8	27.54	0	0.00	27.50	8	3,747	0.21%
2021/07/26	0	0.00	1	29.10	28.85	-1	4,037	-0.02%
2021/07/22	0	0.00	7	28.66	28.40	-7	4,455	-0.16%
2021/07/21	2	27.60	1	27.50	27.55	1	4,773	0.02%
2021/07/20	1	28.65	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	2	29.15	29.30	-2	5,176	-0.04%
2021/07/16	4	28.85	0	0.00	28.85	4	5,912	0.07%
2021/07/15	6	28.72	0	0.00	28.80	6	6,130	0.10%
2021/07/14	2	27.90	1	28.15	28.55	1	6,282	0.02%
2021/07/13	1	29.00	0	0.00	28.40	1	6,402	0.02%
2021/07/12	0	0.00	5	28.29	29.00	-5	6,794	-0.07%
2021/07/09	4	27.80	4	27.76	27.70	0	6,978	0.00%
2021/07/08	9	28.11	0	0.00	28.10	9	7,150	0.13%
2021/07/07	6	28.18	14	28.38	28.10	-8	7,468	-0.11%
2021/07/06	3	28.83	11	29.55	28.65	-8	7,592	-0.11%
2021/07/05	0	0.00	5	29.33	29.55	-5	7,844	-0.06%
2021/07/02	1	28.90	0	0.00	28.90	1	8,340	0.01%
2021/07/01	7	28.73	0	0.00	28.60	7	8,446	0.08%
2021/06/30	2	29.55	0	0.00	29.35	2	8,485	0.02%
2021/06/29	30	30.59	0	0.00	29.70	30	8,611	0.35%
2021/06/28	1	30.65	0	0.00	30.85	1	8,647	0.01%
2021/06/25	0	0.00	5	30.90	30.20	-5	8,719	-0.06%
2021/06/24	20	30.40	0	0.00	30.40	20	8,839	0.23%
2021/06/23	1	30.30	2	30.50	30.30	-1	8,897	-0.01%
2021/06/22	0	0.00	2	29.60	29.25	-2	8,927	-0.02%
2021/06/21	1	29.15	0	0.00	29.05	1	9,026	0.01%
2021/06/15	0	0.00	3	30.28	30.55	-3	11,448	-0.03%
2021/06/11	1	30.00	0	0.00	29.85	1	11,596	0.01%
2021/06/10	0	0.00	1	31.05	30.30	-1	11,688	-0.01%
2021/06/09	0	0.00	1	30.45	30.20	-1	11,698	-0.01%
2021/06/08	1	30.10	0	0.00	30.00	1	11,730	0.01%
2021/06/07	0	0.00	2	29.35	30.05	-2	11,818	-0.02%
2021/06/04	1	30.15	0	0.00	29.90	1	11,870	0.01%
2021/06/03	0	0.00	4.1	30.72	30.85	-4.1	12,032	-0.03%
2021/06/02	3	30.67	2	30.10	30.35	1	12,054	0.01%
2021/05/31	11	31.04	8	31.09	31.15	3	12,112	0.02%
2021/05/28	0	0.00	2	30.38	30.55	-2	12,145	-0.02%
2021/05/27	1	29.85	2	30.08	29.75	-1	12,171	-0.01%
2021/05/26	2	29.50	1	29.65	29.65	1	12,161	0.01%
2021/05/25	1	29.80	1	29.50	29.50	0	12,202	0.00%
2021/05/24	3	28.90	2	28.90	29.10	1	12,254	0.01%
2021/05/21	1	28.35	2	28.13	28.15	-1	12,352	-0.01%
2021/05/20	3	27.93	1	28.15	27.55	2	12,445	0.02%
2021/05/19	4	27.84	10	27.75	28.10	-6	12,562	-0.05%
2021/05/18	11	26.87	2	26.85	27.65	9	12,706	0.07%
2021/05/17	6	25.28	21	25.07	25.15	-15	12,748	-0.12%
2021/05/14	2	27.43	0	0.00	27.25	2	12,678	0.02%
2021/05/13	6	26.13	8	26.89	27.40	-2	12,643	-0.02%
2021/05/12	15	27.35	5	27.91	27.25	10	12,565	0.08%
2021/05/11	5	30.27	22	30.69	30.25	-17	12,569	-0.14%
2021/05/10	3	33.60	4	33.85	33.60	-1	12,477	-0.01%
2021/05/07	0	0.00	2	33.90	34.90	-2	12,601	-0.02%
2021/05/06	3	33.43	0	0.00	32.50	3	12,671	0.02%
2021/05/05	1	34.50	1	34.70	34.30	0	12,613	0.00%
2021/05/04	21	33.67	34	32.96	34.15	-13	12,701	-0.10%
2021/05/03	14	36.85	85	37.40	35.85	-71	12,767	-0.56%
2021/04/29	26.1	38.68	21	38.60	38.40	5.1	12,792	0.04%
2021/04/28	83	40.72	21	41.18	40.25	62	12,866	0.48%
2021/04/27	31	40.81	27	40.99	40.85	4	13,042	0.03%
2021/04/26	13	40.35	25	40.40	40.25	-12	13,061	-0.09%
2021/04/23	25	39.98	26	40.10	39.70	-1	13,285	-0.01%
2021/04/22	49	41.03	52	40.72	40.10	-3	13,773	-0.02%
2021/04/21	13	39.42	7.4	39.93	39.85	5.6	14,141	0.04%
2021/04/20	9	39.74	32.2	39.56	39.60	-23.2	14,373	-0.16%
2021/04/19	14	38.91	4.2	38.80	38.75	9.8	15,418	0.06%
2021/04/16	18	39.99	27.1	40.04	39.55	-9.1	15,814	-0.06%
2021/04/15	22	39.62	22	39.42	39.95	0	16,479	0.00%
2021/04/14	8	38.54	4	38.53	38.15	4	16,602	0.02%
2021/04/13	25	39.64	31.5	39.21	38.30	-6.5	16,968	-0.04%
2021/04/12	22	38.71	29	39.12	38.40	-7	16,948	-0.04%
2021/04/09	3	38.97	41	39.02	39.25	-38	17,440	-0.22%
2021/04/08	45	39.78	33	40.13	40.30	12	17,428	0.07%
2021/04/07	39	37.76	8	37.83	38.25	31	17,461	0.18%
2021/04/06	0.2	37.40	13.2	37.28	37.45	-13	18,866	-0.07%
2021/04/01	6	37.40	2	37.30	37.10	4	19,334	0.02%
2021/03/31	22.5	37.90	120	37.89	37.85	-97.5	19,722	-0.49%	大賣/
2021/03/30	4	37.39	4	37.61	37.60	0	20,714	0.00%
2021/03/29	32	37.55	27	37.43	37.50	5	21,509	0.02%
2021/03/26	2	36.25	19	36.26	36.40	-17	22,311	-0.08%
2021/03/25	8	35.84	25	36.07	35.65	-17	23,830	-0.07%
2021/03/24	10	35.75	4	35.49	35.80	6	25,025	0.02%
2021/03/23	32	36.39	183	36.40	36.15	-151	26,093	-0.58%	大賣/鉅額交易
2021/03/22	21	37.93	26	37.96	37.80	-5	26,222	-0.02%
2021/03/19	310	40.36	32	40.30	39.60	278	26,119	1.06%	大買/鉅額交易
2021/03/18	92	39.60	116	39.69	40.25	-24	25,229	-0.10%	大賣/
2021/03/17	4	36.04	3	36.45	36.60	1	24,370	0.00%
2021/03/16	0	0.00	20	36.52	35.55	-20	24,299	-0.08%
2021/03/15	31	35.99	60	35.90	35.70	-29	24,270	-0.12%
2021/03/11	20	35.67	5	35.49	35.95	15	24,502	0.06%
2021/03/10	4	33.90	5	34.26	34.30	-1	24,678	0.00%
2021/03/09	4	33.31	11.5	33.38	33.10	-7.5	24,846	-0.03%
2021/03/08	0	0.00	4	35.51	34.95	-4	24,903	-0.02%
2021/03/05	8	35.42	14	35.86	35.15	-6	24,949	-0.02%
2021/03/04	12	36.55	85	36.42	36.05	-73	24,957	-0.29%
2021/03/03	4	35.98	9	36.36	37.15	-5	24,939	-0.02%
2021/03/02	3	36.35	4	36.98	36.05	-1	24,992	0.00%
2021/02/26	2.5	36.21	0	0.00	37.00	2.5	25,014	0.01%
2021/02/25	3.2	36.70	1	37.15	36.65	2.2	25,031	0.01%
2021/02/24	11	37.37	24	37.73	37.10	-13	25,043	-0.05%
2021/02/23	43	38.19	22	37.95	37.80	21	25,055	0.08%
2021/02/22	13	38.01	19	37.84	37.75	-6	24,986	-0.02%
2021/02/19	55	38.20	3	37.73	38.25	52	24,870	0.21%
2021/02/18	59	37.94	20	37.38	38.20	39	24,740	0.16%
2021/02/17	4	36.49	28	36.39	36.45	-24	24,585	-0.10%
2021/02/05	2	35.50	0	0.00	35.60	2	24,497	0.01%
2021/02/04	5	35.82	1	35.85	35.55	4	24,526	0.02%
2021/02/03	1	36.15	0	0.00	36.00	1	24,549	0.00%
2021/02/02	9	35.94	7	35.97	35.70	2	24,531	0.01%
2021/02/01	10	35.13	53	35.00	35.45	-43	24,415	-0.18%
2021/01/29	12	36.58	14	36.64	35.50	-2	24,313	-0.01%
2021/01/28	3.1	36.35	43	35.45	35.80	-39.9	24,143	-0.17%
2021/01/27	0	0.00	13	36.17	36.10	-13	24,017	-0.05%
2021/01/26	36	36.58	13	36.66	36.05	23	23,964	0.10%
2021/01/25	33	37.70	3	37.53	37.25	30	23,878	0.13%
2021/01/22	35	36.41	93	36.00	37.45	-58	23,720	-0.24%
2021/01/21	21	36.93	27	37.42	36.75	-6	23,559	-0.03%
2021/01/20	43	37.10	55.3	37.32	36.50	-12.3	23,326	-0.05%
2021/01/19	41.5	38.80	10	39.02	38.15	31.5	23,052	0.14%
2021/01/18	26	39.64	16	39.33	39.00	10	22,831	0.04%
2021/01/15	193.3	41.63	117	43.28	41.00	76.3	22,491	0.34%	大買/大賣/
2021/01/14	247.3	43.97	115.5	44.12	43.50	131.8	22,488	0.59%	大買/大賣/鉅額交易
2021/01/13	69	42.52	21	42.49	41.70	48	21,737	0.22%
2021/01/12	208.5	43.94	128	42.43	42.85	80.5	21,315	0.38%	大買/大賣/
2021/01/11	36	41.20	50	41.79	42.65	-14	20,131	-0.07%
2021/01/08	125	42.21	65	41.57	40.55	60	19,633	0.31%	大買/
2021/01/07	27	39.32	19	39.64	39.80	8	18,574	0.04%
2021/01/06	40	38.82	133	39.17	38.55	-93	18,306	-0.51%	大賣/
2021/01/05	34	39.94	103	40.16	40.35	-69	18,040	-0.38%	大賣/
2021/01/04	140	40.25	291	40.17	40.75	-151	17,867	-0.85%	大買/大賣/鉅額交易
2020/12/31	23	38.24	24	38.46	38.15	-1	17,309	-0.01%
2020/12/30	286	38.57	38	38.39	38.35	248	17,109	1.45%	大買/鉅額交易
2020/12/29	52	38.47	48	38.62	38.25	4	16,723	0.02%
2020/12/28	63	36.43	14	36.57	36.00	49	15,251	0.32%
2020/12/25	19	36.73	12	36.54	36.65	7	14,758	0.05%
2020/12/24	53	35.85	92	35.72	36.25	-39	14,288	-0.27%
2020/12/23	156	34.25	92	35.45	36.05	64	13,292	0.48%	大買/
2020/12/22	92	34.17	138	33.11	32.80	-46	12,574	-0.37%	大賣/
2020/12/21	78	33.75	29	33.61	33.55	49	11,724	0.42%
2020/12/18	137	33.08	64	33.00	33.25	73	10,285	0.71%	大買/
2020/12/17	252	28.19	262	28.79	30.25	-10	9,150	-0.11%	大買/大賣/
2020/12/16	91	25.99	6	26.73	27.50	85	8,098	1.05%
2020/12/15	32	25.68	32	26.68	25.00	0	7,823	0.00%
2020/12/14	1	25.90	3	26.00	26.25	-2	7,915	-0.03%
2020/12/11	3	25.52	3	25.60	25.85	0	7,962	0.00%
2020/12/09	0	0.00	4	26.80	26.85	-4	8,019	-0.05%
2020/12/08	0	0.00	6	26.49	26.90	-6	8,289	-0.07%
2020/12/07	9	26.75	11	26.52	26.10	-2	8,353	-0.02%
2020/12/04	18	27.16	73	27.37	27.05	-55	8,439	-0.65%
2020/12/03	9	26.47	24	26.96	27.00	-15	8,639	-0.17%
2020/12/02	64	25.99	2	27.13	26.10	62	9,256	0.67%
2020/12/01	0	0.00	3	25.73	25.75	-3	9,645	-0.03%
2020/11/30	2	25.50	4	25.49	25.25	-2	10,792	-0.02%
2020/11/27	0	0.00	13	25.20	25.25	-13	11,261	-0.12%
2020/11/26	12	25.14	2	24.90	24.90	10	11,479	0.09%
2020/11/25	1	24.65	0	0.00	24.80	1	11,619	0.01%
2020/11/24	2	24.63	12	25.00	24.65	-10	11,937	-0.08%
2020/11/23	3	25.12	1	25.20	25.15	2	12,474	0.02%
2020/11/20	3	24.62	0	0.00	24.80	3	12,444	0.02%
2020/11/19	3	24.40	10	24.35	24.15	-7	12,460	-0.06%
2020/11/17	8	24.16	6	24.20	23.95	2	12,564	0.02%
2020/11/16	1	24.00	1	24.05	24.20	0	12,779	0.00%
2020/11/12	1	24.10	1	24.20	23.80	0	13,343	0.00%
2020/11/11	4	23.74	3	23.97	24.10	1	13,334	0.01%
2020/11/10	4	24.11	2	23.90	23.65	2	13,338	0.01%
2020/11/09	5	23.71	0	0.00	23.60	5	13,353	0.04%
2020/11/06	1	23.45	0	0.00	23.20	1	13,380	0.01%
2020/11/04	4	23.45	1	23.15	23.35	3	13,422	0.02%
2020/11/03	0	0.00	1	23.30	23.25	-1	13,424	-0.01%
2020/11/02	0	0.00	2	22.55	22.70	-2	13,424	-0.01%
2020/10/30	8	23.05	4	22.78	22.55	4	13,365	0.03%
2020/10/29	0	0.00	2	23.10	23.20	-2	13,389	-0.01%
2020/10/28	2	23.80	24	23.63	23.55	-22	13,387	-0.16%
2020/10/27	3	23.47	3	23.90	23.45	0	13,326	0.00%
2020/10/26	3	23.78	3	23.98	23.65	0	13,214	0.00%
2020/10/23	12	23.92	11	24.06	24.00	1	13,074	0.01%
2020/10/22	25	25.12	10	25.36	24.25	15	12,983	0.12%
2020/10/21	3	25.15	15	26.32	26.55	-12	12,328	-0.10%
2020/10/20	1	24.25	0	0.00	24.15	1	11,968	0.01%
2020/10/19	0	0.00	2	23.85	23.85	-2	11,935	-0.02%
2020/10/15	2	24.65	3	24.63	24.30	-1	11,933	-0.01%
2020/10/14	0	0.00	5	24.24	24.40	-5	11,897	-0.04%
2020/10/13	10	23.64	29	24.77	23.95	-19	11,794	-0.16%
2020/10/12	4	25.23	13	25.80	25.35	-9	11,516	-0.08%
2020/10/08	0	0.00	1	25.30	25.30	-1	11,438	-0.01%
2020/10/07	3	25.27	62	25.44	25.50	-59	11,380	-0.52%
2020/10/06	64	25.27	1	25.05	25.15	63	11,320	0.56%
2020/10/05	3	24.23	1	24.65	24.50	2	11,213	0.02%
2020/09/30	3	24.55	2	24.00	24.75	1	11,203	0.01%
2020/09/29	1	24.80	1	24.25	23.80	0	11,248	0.00%
2020/09/28	1	23.85	5	23.98	24.50	-4	11,260	-0.04%
2020/09/25	2	24.00	27	23.70	23.55	-25	11,270	-0.22%
2020/09/24	2	24.45	7	24.59	24.40	-5	11,254	-0.04%
2020/09/23	14	25.45	10	25.37	25.10	4	11,214	0.04%
2020/09/22	2	25.55	6	25.36	24.70	-4	11,382	-0.04%
2020/09/21	3	25.72	14	25.75	25.30	-11	11,615	-0.09%
2020/09/18	10	25.83	3	25.98	25.80	7	11,586	0.06%
2020/09/17	17	25.98	5	25.89	26.20	12	11,488	0.10%
2020/09/16	7	25.16	2	25.05	25.05	5	11,234	0.04%
2020/09/15	6	25.01	17	24.76	24.60	-11	11,118	-0.10%
2020/09/14	12	24.82	56	24.39	24.80	-44	11,016	-0.40%
2020/09/11	14	25.39	17	25.17	25.00	-3	10,845	-0.03%
2020/09/10	278	27.14	254	26.83	26.75	24	10,497	0.23%	大買/大賣/
2020/09/09	42	26.37	14	26.99	26.85	28	10,275	0.27%
2020/09/08	226	27.18	312	26.94	26.80	-86	10,047	-0.86%	大買/大賣/
2020/09/07	241	27.23	222	27.86	26.55	19	9,623	0.20%	大買/大賣/
2020/09/04	110	27.01	107	27.25	26.50	3	8,815	0.03%	大買/大賣/
2020/09/03	207	25.83	117	26.38	27.05	90	8,244	1.09%	大買/大賣/
2020/09/02	122	24.72	52.2	24.33	24.90	69.8	7,000	1.00%	大買/
2020/09/01	18	22.67	54	22.83	22.65	-36	6,496	-0.55%
2020/08/31	18	22.36	14	22.40	22.45	4	6,234	0.06%
2020/08/28	55	21.58	6	21.21	21.90	49	6,041	0.81%
2020/08/27	12	21.55	17	21.50	21.90	-5	5,673	-0.09%
2020/08/26	0	0.00	2	19.95	19.95	-2	5,067	-0.04%
2020/08/24	0	0.00	7	19.85	19.85	-7	4,915	-0.14%
2020/08/21	7	19.30	8	19.46	19.55	-1	4,886	-0.02%
2020/08/20	18	19.08	61	19.84	18.85	-43	4,963	-0.87%
2020/08/19	33	20.78	19	20.81	20.90	14	4,736	0.30%
2020/08/18	1	19.40	6	19.40	19.80	-5	4,266	-0.12%
2020/08/17	5	18.95	1	18.90	18.80	4	4,145	0.10%
2020/08/14	4	18.75	0	0.00	18.75	4	4,257	0.09%
2020/08/13	6	18.15	7	18.26	18.10	-1	4,284	-0.02%
2020/08/12	6	18.56	6	18.68	18.70	0	4,213	0.00%
2020/08/07	0	0.00	1	18.15	17.90	-1	4,085	-0.02%
2020/08/06	0	0.00	4	18.15	17.90	-4	4,075	-0.10%
2020/08/05	2	17.85	0	0.00	18.00	2	4,059	0.05%
2020/08/04	2	18.13	1	18.15	18.00	1	4,081	0.02%
2020/08/03	0	0.00	1	17.85	17.80	-1	4,062	-0.02%
2020/07/31	0	0.00	1	17.15	17.00	-1	4,029	-0.02%
2020/07/29	1	16.80	0	0.00	16.75	1	4,108	0.02%
2020/07/28	0	0.00	1	17.15	16.55	-1	4,115	-0.02%
2020/07/24	2	18.15	0	0.00	17.45	2	4,293	0.05%
2020/07/17	2	17.63	4	17.65	17.30	-2	4,292	-0.05%
2020/07/16	1	17.70	0	0.00	17.70	1	4,294	0.02%
2020/07/13	0	0.00	3	18.05	17.95	-3	4,277	-0.07%
2020/07/10	3	17.63	0	0.00	17.60	3	4,264	0.07%
2020/07/09	2	18.60	1	18.50	18.45	1	4,237	0.02%
2020/07/08	2	18.98	8	18.59	18.70	-6	4,216	-0.14%
2020/07/07	7	18.31	7	18.32	18.05	0	4,145	0.00%
2020/07/06	5	19.11	16	18.98	18.80	-11	4,142	-0.27%
2020/07/03	17	19.03	6	18.73	19.20	11	4,183	0.26%
2020/07/02	43	18.68	43	18.49	18.60	0	4,055	0.00%
2020/07/01	108	19.08	111	18.85	18.65	-3	3,990	-0.08%	大買/大賣/
2020/06/30	39	18.50	13	18.55	18.60	26	3,672	0.71%
2020/06/29	10	16.90	0	0.00	16.95	10	3,300	0.30%
2020/06/18	1	16.45	0	0.00	16.50	1	3,215	0.03%
2020/06/16	2	16.20	0	0.00	16.20	2	3,229	0.06%
2020/06/15	4	16.16	0	0.00	15.85	4	3,309	0.12%
2020/06/12	2	15.95	2	15.85	16.25	0	3,320	0.00%
2020/06/11	0	0.00	1	17.40	16.70	-1	3,389	-0.03%
2020/06/10	5	17.30	3	17.37	17.45	2	3,377	0.06%
2020/06/09	1	16.80	0	0.00	16.70	1	3,350	0.03%
2020/06/08	1	17.35	5	17.28	17.05	-4	3,396	-0.12%
2020/06/05	4	17.05	0	0.00	17.05	4	3,375	0.12%
2020/06/04	2	17.05	0	0.00	17.00	2	3,470	0.06%
2020/06/02	2	16.60	0	0.00	16.70	2	3,385	0.06%
2020/05/28	1.3	16.48	0	0.00	16.20	1.3	3,425	0.04%
2020/05/27	8	16.68	4	16.84	16.75	4	3,387	0.12%
2020/05/22	0.5	16.10	5	16.15	16.05	-4.5	3,160	-0.14%
2020/05/21	15	16.46	2	16.48	16.65	13	3,123	0.42%
2020/05/20	2	15.75	2	15.58	16.15	0	2,953	0.00%
2020/05/18	1	14.90	2	14.95	14.75	-1	2,856	-0.04%
2020/05/15	3	14.82	0	0.00	14.85	3	2,849	0.11%
2020/05/13	0	0.00	2	15.60	15.55	-2	2,913	-0.07%
2020/05/12	2	15.70	0	0.00	15.70	2	2,917	0.07%
2020/05/06	0	0.00	1	15.70	15.70	-1	2,807	-0.04%
2020/05/05	2	15.50	0	0.00	15.45	2	2,781	0.07%
2020/04/30	2	16.45	13	15.82	15.80	-11	2,776	-0.40%
2020/04/29	1	15.75	7	15.85	15.85	-6	2,673	-0.22%
2020/04/28	0	0.00	1	14.45	14.45	-1	2,607	-0.04%
2020/04/27	1	14.15	0	0.00	14.15	1	2,624	0.04%
2020/04/24	2	14.00	1	14.15	14.15	1	2,632	0.04%
2020/04/23	0	0.00	1	13.50	13.65	-1	2,656	-0.04%
2020/04/21	1	13.20	0	0.00	13.10	1	2,655	0.04%
2020/04/17	9	14.54	5	14.12	13.70	4	2,645	0.15%
2020/04/15	0	0.00	1	13.95	14.10	-1	2,565	-0.04%
2020/04/14	0	0.00	3	14.15	14.10	-3	2,568	-0.12%
2020/04/13	0	0.00	1	13.80	14.00	-1	2,557	-0.04%
2020/04/09	2	13.85	0	0.00	13.85	2	2,617	0.08%
2020/04/08	13	14.00	4	14.19	14.30	9	2,552	0.35%
2020/04/07	0	0.00	1	12.85	13.00	-1	2,466	-0.04%
2020/03/31	1	12.45	0	0.00	12.40	1	2,451	0.04%
2020/03/30	0	0.00	1	12.45	12.45	-1	2,448	-0.04%
2020/03/25	1	12.55	0	0.00	12.45	1	2,416	0.04%
2020/03/20	1	11.95	1	12.20	12.00	0	2,506	0.00%
2020/03/18	2	11.10	2	11.53	11.60	0	2,404	0.00%
2020/03/17	0	0.00	1	11.15	11.15	-1	2,353	-0.04%
2020/03/13	0	0.00	4	12.30	12.30	-4	2,162	-0.19%
2020/03/12	2	13.65	0	0.00	13.65	2	2,133	0.09%
2020/03/09	1	15.55	0	0.00	15.40	1	1,976	0.05%
2020/03/06	1	16.25	1	16.45	16.30	0	1,965	0.00%
2020/03/04	0	0.00	0	17.00	16.60	0	1,946	0.00%
2020/03/03	7	16.49	2	16.55	16.70	5	1,944	0.26%
2020/03/02	0	0.00	4	15.00	15.75	-4	1,904	-0.21%
2020/02/27	1	15.55	0	0.00	15.60	1	2,040	0.05%
2020/02/26	1	16.25	0	0.00	16.15	1	2,030	0.05%
2020/02/18	0	0.00	1	16.85	16.70	-1	2,026	-0.05%
2020/02/17	5	16.76	0	0.00	16.55	5	2,052	0.24%
2020/02/14	1	17.10	1	17.50	16.95	0	2,048	0.00%
2020/02/13	0	0.00	1	17.00	16.90	-1	1,994	-0.05%
2020/02/12	0	0.00	2	16.45	16.45	-2	2,017	-0.10%
2020/02/11	1	16.25	0	0.00	16.20	1	2,032	0.05%
2020/02/07	2	16.33	0	0.00	16.25	2	2,085	0.10%
2020/02/06	0	0.00	1	16.90	16.75	-1	2,075	-0.05%
2020/02/04	0	0.00	1	16.45	16.40	-1	2,038	-0.05%
2020/02/03	2	15.80	6	15.80	15.80	-4	2,016	-0.20%
2020/01/31	0	0.00	4	17.85	17.15	-4	1,975	-0.20%
2020/01/30	9	17.64	0	0.00	17.60	9	1,960	0.46%
2020/01/20	2	19.55	0	0.00	19.55	2	1,935	0.10%
2020/01/17	0	0.00	3	19.62	19.70	-3	1,923	-0.16%
2020/01/15	1	19.15	1	19.35	19.15	0	1,936	0.00%
2020/01/14	5	19.05	0	0.00	19.05	5	1,929	0.26%
2020/01/13	1	19.05	2	19.10	19.10	-1	1,921	-0.05%
2020/01/10	2	19.00	0	0.00	19.00	2	1,927	0.10%
2020/01/09	0	0.00	1	19.25	19.10	-1	1,935	-0.05%
2020/01/08	2	19.15	1	19.40	19.00	1	1,974	0.05%
2020/01/07	6	19.33	1	19.80	19.20	5	2,007	0.25%
2020/01/06	1	19.85	0	0.00	19.60	1	2,002	0.05%
2020/01/03	1	20.20	1	20.85	20.25	0	2,010	0.00%
2020/01/02	0	0.00	6	20.45	20.45	-6	1,951	-0.31%
2019/12/31	3	20.27	1	20.40	20.20	2	1,940	0.10%
2019/12/27	0	0.00	6	20.35	20.15	-6	1,908	-0.31%
2019/12/19	5	20.22	0	0.00	20.15	5	2,022	0.25%
2019/12/18	3	20.50	2	20.55	20.45	1	2,031	0.05%
2019/12/16	0	0.00	2	19.95	19.80	-2	2,084	-0.10%
2019/12/12	1	19.45	0	0.00	19.40	1	2,085	0.05%
2019/12/11	0	0.00	1	19.70	19.55	-1	2,103	-0.05%
2019/12/10	1	19.45	0	0.00	19.45	1	2,111	0.05%
2019/12/09	1	19.60	1	19.95	19.55	0	2,147	0.00%
2019/12/06	0	0.00	1	19.80	19.45	-1	2,192	-0.05%
2019/12/04	1	19.05	0	0.00	19.05	1	2,646	0.04%
2019/12/02	1	19.00	0	0.00	19.20	1	2,805	0.04%
2019/11/29	3	19.52	0	0.00	19.35	3	2,885	0.10%
2019/11/26	2	20.10	4	20.13	20.10	-2	2,957	-0.07%
2019/11/25	1	19.05	0	0.00	19.10	1	2,852	0.04%
2019/11/20	1	19.30	0	0.00	19.30	1	2,994	0.03%
2019/11/19	1	19.45	0	0.00	19.45	1	3,052	0.03%
2019/11/14	6	19.42	0	0.00	19.10	6	3,300	0.18%
2019/11/13	2	19.85	1	19.90	19.80	1	3,370	0.03%
2019/11/12	2	19.85	0	0.00	20.00	2	3,463	0.06%
2019/11/11	7	20.04	0	0.00	19.95	7	3,625	0.19%
2019/11/08	1	20.75	2	21.05	20.90	-1	3,779	-0.03%
2019/11/06	0	0.00	2	21.03	20.90	-2	4,211	-0.05%
2019/11/05	0	0.00	1	20.45	20.30	-1	4,253	-0.02%
2019/11/04	2	20.30	0	0.00	20.25	2	4,369	0.05%
2019/11/01	1	20.15	0	0.00	20.15	1	4,472	0.02%
2019/10/31	1	20.60	2	20.80	20.45	-1	4,606	-0.02%
2019/10/30	2	20.90	0	0.00	20.90	2	4,701	0.04%
2019/10/29	1	20.90	0	0.00	20.70	1	4,846	0.02%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	3	21.43	4	21.25	21.30	-1	6,012	-0.02%
2019/10/22	0	0.00	1	20.70	20.60	-1	6,347	-0.02%
2019/10/21	4	20.58	0	0.00	20.60	4	6,843	0.06%
2019/10/16	0	0.00	5	21.15	20.80	-5	7,262	-0.07%
2019/10/15	1	20.80	9	20.67	20.80	-8	7,441	-0.11%
2019/10/14	2	19.88	0	0.00	19.85	2	7,649	0.03%
2019/10/09	1	19.90	0	0.00	19.75	1	8,158	0.01%
2019/10/08	3	20.17	0	0.00	20.00	3	8,301	0.04%
2019/10/07	2	20.65	0	0.00	20.55	2	8,309	0.02%
2019/10/01	2	20.75	0	0.00	20.70	2	8,484	0.02%
2019/09/27	4	21.03	5	21.05	21.00	-1	8,526	-0.01%
2019/09/26	1	21.60	3	21.80	21.55	-2	8,620	-0.02%
2019/09/25	5	21.39	0	0.00	21.35	5	8,721	0.06%
2019/09/24	1	21.50	4	21.75	21.50	-3	8,981	-0.03%
2019/09/20	0	0.00	5	21.37	21.45	-5	9,075	-0.06%
2019/09/19	6	20.63	0	0.00	20.60	6	9,015	0.07%
2019/09/18	2	21.30	0	0.00	21.25	2	9,003	0.02%
2019/09/17	4	21.30	0	0.00	21.30	4	9,031	0.04%
2019/09/16	2	21.43	0	0.00	21.40	2	9,156	0.02%
2019/09/12	2	21.75	0	0.00	21.70	2	9,259	0.02%
2019/09/11	0	0.00	1	21.80	21.70	-1	9,315	-0.01%
2019/09/10	1	21.45	2	21.65	21.45	-1	9,316	-0.01%
2019/09/09	5	21.40	3	21.57	21.40	2	9,323	0.02%
2019/09/06	79	22.25	62	22.70	21.90	17	9,289	0.18%
2019/09/05	70	24.40	60	24.02	23.90	10	9,024	0.11%
2019/09/04	0	0.00	2	23.40	23.50	-2	8,979	-0.02%
2019/08/29	0	0.00	2	22.95	23.10	-2	9,461	-0.02%
2019/08/28	2	22.98	15	22.92	22.65	-13	9,760	-0.13%
2019/08/27	1	22.85	12	22.90	22.80	-11	9,820	-0.11%
2019/08/26	24	22.66	5	22.55	22.35	19	10,039	0.19%
2019/08/23	2	23.10	0	0.00	23.05	2	10,056	0.02%
2019/08/22	0	0.00	5	23.56	23.45	-5	10,082	-0.05%
2019/08/21	4	23.09	27	23.07	23.30	-23	10,069	-0.23%
2019/08/20	0	0.00	31	23.30	23.30	-31	10,023	-0.31%
2019/08/19	44	23.71	0	0.00	23.60	44	10,087	0.44%
2019/08/16	30	24.13	0	0.00	23.90	30	10,136	0.30%
2019/08/15	3	23.60	1	23.90	23.55	2	10,122	0.02%
2019/08/14	2	24.45	0	0.00	24.10	2	10,156	0.02%
2019/08/13	32	24.54	31	24.78	24.55	1	10,196	0.01%
2019/08/12	26	25.44	28	25.35	25.20	-2	10,248	-0.02%
2019/08/08	0	0.00	2	24.15	24.20	-2	10,145	-0.02%
2019/08/07	3	23.62	3	23.78	23.40	0	10,179	0.00%
2019/08/06	4	23.30	11	23.40	23.80	-7	10,275	-0.07%
2019/08/05	7	23.66	1	23.50	23.40	6	10,442	0.06%
2019/08/02	24	24.04	1	24.45	24.20	23	10,482	0.22%
2019/08/01	1	24.95	0	0.00	24.75	1	10,520	0.01%
2019/07/31	1	24.65	14	25.11	25.15	-13	10,606	-0.12%
2019/07/30	115	24.63	212	24.55	24.50	-97	10,724	-0.90%	大買/大賣/
2019/07/29	67	26.05	25	25.80	25.45	42	10,701	0.39%
2019/07/26	62	25.08	35	25.11	25.00	27	10,917	0.25%
2019/07/25	36	26.03	44	25.77	24.85	-8	10,930	-0.07%
2019/07/24	41	25.07	42	25.23	25.20	-1	10,584	-0.01%
2019/07/23	22	24.60	28	24.75	25.30	-6	10,457	-0.06%
2019/07/22	4	23.58	11	23.52	23.55	-7	10,439	-0.07%
2019/07/19	0	0.00	17	23.34	23.20	-17	10,781	-0.16%
2019/07/18	33	23.49	26	23.37	23.20	7	10,979	0.06%
2019/07/17	16	24.00	48	24.32	24.60	-32	11,513	-0.28%
2019/07/16	6	23.46	13	23.77	23.95	-7	11,728	-0.06%
2019/07/15	94	23.79	60	23.92	23.80	34	11,692	0.29%
2019/07/12	11	22.66	1	23.00	23.00	10	11,601	0.09%
2019/07/11	10	22.26	15	22.28	22.20	-5	11,660	-0.04%
2019/07/10	9	22.45	11	22.36	22.00	-2	12,245	-0.02%
2019/07/09	4	21.95	0	0.00	21.95	4	12,431	0.03%
2019/07/08	7	21.87	8	22.20	21.80	-1	12,696	-0.01%
2019/07/05	10	22.10	0	0.00	22.05	10	13,022	0.08%
2019/07/04	1	22.15	15	22.15	22.10	-14	13,018	-0.11%
2019/07/03	1	22.60	0	0.00	22.20	1	12,998	0.01%
2019/07/02	6	22.98	155	23.19	23.00	-149	13,012	-1.15%	大賣/鉅額交易
2019/07/01	34	23.14	2	23.38	23.20	32	12,990	0.25%
2019/06/27	16	22.38	5	22.26	22.10	11	13,091	0.08%
2019/06/25	3	21.82	4	21.80	21.70	-1	13,071	-0.01%
2019/06/24	1	21.85	0	0.00	21.95	1	13,025	0.01%
2019/06/21	3	22.23	1	21.90	21.90	2	12,986	0.02%
2019/06/20	50	22.95	0	0.00	22.65	50	12,853	0.39%
2019/06/19	100	22.45	1	22.30	22.45	99	12,779	0.77%
2019/06/18	1	21.95	0	0.00	21.90	1	12,754	0.01%
2019/06/17	5	21.75	5	22.00	21.80	0	12,716	0.00%
2019/06/14	11	22.36	18	22.36	22.00	-7	12,645	-0.06%
2019/06/13	5	22.95	2	22.70	22.60	3	12,537	0.02%
2019/06/12	1	23.50	0	0.00	23.10	1	12,451	0.01%
2019/06/11	4	23.55	7	23.59	23.50	-3	12,353	-0.02%
2019/06/10	23	23.23	28	23.30	23.80	-5	12,185	-0.04%
2019/06/06	12	22.46	13	22.52	22.75	-1	11,932	-0.01%
2019/06/04	48	23.00	43	22.73	22.75	5	11,667	0.04%
2019/06/03	7	22.29	7	22.42	22.40	0	11,335	0.00%
2019/05/31	19	22.52	19	22.46	22.00	0	11,230	0.00%
2019/05/30	5	21.60	6	21.56	21.30	-1	10,963	-0.01%
2019/05/29	3	21.60	4	21.49	21.45	-1	10,887	-0.01%
2019/05/28	7	21.29	5	21.28	21.40	2	10,807	0.02%
2019/05/27	0	0.00	9	20.95	21.00	-9	10,773	-0.08%
2019/05/24	6	21.42	6	21.43	20.90	0	10,761	0.00%
2019/05/23	19	21.10	9	21.07	20.70	10	10,643	0.09%
2019/05/22	13	21.99	13	21.94	21.70	0	10,501	0.00%
2019/05/21	11	22.06	11	22.23	22.40	0	10,428	0.00%
2019/05/20	6	21.13	5	21.20	22.05	1	10,295	0.01%
2019/05/17	22	22.48	6	22.68	21.90	16	10,078	0.16%
2019/05/16	20	23.08	25	23.25	23.05	-5	9,818	-0.05%
2019/05/15	10	22.71	20	22.78	22.70	-10	9,560	-0.10%
2019/05/14	21	22.15	33	21.98	22.45	-12	9,414	-0.13%
2019/05/13	39	21.16	16	21.34	21.25	23	9,224	0.25%
2019/05/10	11	22.84	11	23.15	22.55	0	8,939	0.00%
2019/05/09	12	23.34	41	23.15	23.00	-29	8,785	-0.33%
2019/05/08	18	23.79	3	23.72	23.80	15	8,596	0.17%
2019/05/07	28	24.34	26	24.37	23.60	2	8,399	0.02%
2019/05/06	0	0.00	4	23.98	24.05	-4	8,129	-0.05%
2019/05/03	14	23.75	10	23.99	23.95	4	7,886	0.05%
2019/05/02	1	22.00	0	0.00	22.50	1	7,352	0.01%
2019/04/30	4	23.15	4	22.90	23.05	0	7,161	0.00%
2019/04/29	3	22.73	13	22.86	22.60	-10	7,013	-0.14%
2019/04/26	17	24.16	21	24.26	23.30	-4	6,700	-0.06%
2019/04/25	17	25.51	5	25.57	25.85	12	6,242	0.19%
2019/04/24	36	25.37	25	25.30	25.30	11	5,811	0.19%
2019/04/23	39	24.83	185	24.75	25.90	-146	5,533	-2.64%	大賣/鉅額交易
2019/04/22	210	24.75	211	24.75	24.75	-1	4,816	-0.02%	大買/大賣/
2019/04/19	8	22.69	20	22.71	22.50	-12	4,435	-0.27%
2019/04/18	23	22.27	11	22.50	22.65	12	4,305	0.28%
2019/04/17	18	21.70	49	21.87	22.00	-31	3,889	-0.80%
2019/04/16	47	21.86	90	21.83	21.60	-43	3,652	-1.18%
2019/04/15	6	21.40	37	21.08	22.10	-31	3,007	-1.03%
2019/04/12	65	19.88	24	19.81	20.10	41	2,737	1.50%
2019/04/11	93	18.73	276	18.61	18.85	-183	2,404	-7.61%	大賣/鉅額交易
2019/04/10	10	17.35	12	17.30	17.40	-2	2,024	-0.10%
2019/04/09	108	17.01	6	17.02	17.00	102	1,978	5.16%	大買/鉅額交易
2019/04/08	20	18.05	26	18.09	17.40	-6	1,925	-0.31%
2019/04/03	18	17.34	4	17.40	17.55	14	1,775	0.79%
2019/04/02	173	17.29	41	17.32	17.35	132	1,646	8.02%	大買/鉅額交易
2019/04/01	6	15.40	6	15.61	16.05	0	1,341	0.00%
2019/03/21	0	0.00	3	14.47	14.50	-3	973	-0.31%
2019/03/04	1	14.05	0	0.00	13.95	1	887	0.11%
2019/02/26	0	14.15	0	0.00	14.15	0	878	0.00%
2019/02/25	1	14.65	0	0.00	14.55	1	863	0.12%
2019/02/22	0	0.00	2	14.53	14.50	-2	822	-0.24%
2019/02/20	0	0.00	22	14.13	13.90	-22	774	-2.84%
2019/02/19	5	13.95	0	0.00	13.85	5	754	0.66%
2019/02/14	5	13.75	0	0.00	13.70	5	741	0.67%
2019/01/29	1	13.50	5	13.60	13.45	-4	715	-0.56%
2019/01/28	0	0.00	13	13.70	13.70	-13	710	-1.83%
2019/01/22	0.2	13.65	0	0.00	13.70	0.2	703	0.03%
2019/01/21	1	13.80	0	0.00	13.95	1	699	0.14%
2019/01/18	2	14.10	0	0.00	14.10	2	682	0.29%
2019/01/17	7	14.67	0	0.00	14.00	7	682	1.03%
2019/01/16	8	14.45	0	0.00	14.70	8	645	1.24%
2019/01/15	1	14.60	0	0.00	14.55	1	623	0.16%
2019/01/14	0	0.00	1	14.70	14.50	-1	596	-0.17%
2019/01/11	1	14.20	0	0.00	14.20	1	523	0.19%
2019/01/10	14	14.03	14	14.00	14.05	0	464	0.00%
2018/11/30	5	12.45	0	0.00	12.30	5	330	1.51%
2018/11/28	5	12.45	0	0.00	12.40	5	320	1.56%
2018/10/11	0	0.00	36	9.96	9.95	-36	407	-8.84%
2018/08/14	0	12.20	0	0.00	12.30	0	504	0.01%
2018/08/08	0	0.00	2	13.25	13.15	-2	489	-0.41%
2018/08/07	4	12.92	0	0.00	12.85	4	474	0.84%
2018/07/18	0	0.00	4	13.45	13.40	-4	431	-0.93%
2018/07/17	1	13.35	1	13.30	13.25	0	428	0.00%
2018/07/16	4	13.59	0	0.00	13.45	4	424	0.94%
2018/06/20	0	0.00	9	13.90	13.85	-9	416	-2.16%
2018/06/19	0	0.00	1	14.00	13.95	-1	414	-0.24%
2018/06/01	10	14.03	0	0.00	14.10	10	478	2.09%
2018/05/18	0	0.00	11	13.35	13.25	-11	489	-2.25%
2018/05/17	1	13.45	0	0.00	13.35	1	494	0.20%
2018/05/15	3	13.15	0	0.00	13.15	3	498	0.60%
2018/04/17	1	13.90	1	13.70	13.70	0	720	0.00%
2018/03/30	0	0.00	1	13.85	13.95	-1	924	-0.11%
2018/03/12	4	15.20	0	0.00	15.55	4	995	0.40%
2018/02/27	0	14.95	0	0.00	14.95	0	993	0.00%
2018/01/31	0	0.00	0.4	15.45	15.45	-0.4	958	-0.04%
2018/01/29	2	14.60	0	0.00	14.75	2	936	0.21%
2018/01/26	0	0.00	1	14.95	14.95	-1	927	-0.11%
2018/01/25	0.3	15.15	0	0.00	15.20	0.3	918	0.03%
2018/01/24	0	0.00	4	15.45	15.45	-4	912	-0.44%
2018/01/23	4	15.35	0	0.00	15.35	4	910	0.44%
2018/01/22	0	0.00	3	15.52	15.75	-3	906	-0.33%
2018/01/18	7	15.89	0	0.00	15.75	7	886	0.79%
2018/01/15	0.3	15.65	0	0.00	15.70	0.3	812	0.04%
2018/01/08	7	16.36	1	16.15	16.00	6	829	0.72%
2018/01/05	0	0.00	0	16.10	16.10	0	782	0.00%
2018/01/04	2	16.20	1	16.35	16.25	1	759	0.13%