合勤控 (3704)-國票-台中券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545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－國票-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-台中券商分點個股進出
國票-台中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
2024/05/08	4	39.85	4	40.10	39.85	0	4,135	0.00%
2024/05/03	1.1	41.01	0	0.00	40.65	1.1	4,066	0.03%
2024/04/30	2	41.50	5	41.55	41.50	-3	4,050	-0.07%
2024/04/26	0	0.00	2	41.00	40.95	-2	4,057	-0.05%
2024/04/24	2	42.15	0	0.00	42.15	2	4,034	0.05%
2024/04/23	1	41.50	0	0.00	41.70	1	4,040	0.02%
2024/04/22	5	41.35	5	40.95	41.05	0	4,046	0.00%
2024/04/19	8	41.38	25	40.73	41.60	-17	4,028	-0.42%
2024/04/18	2	42.58	3	42.83	42.30	-1	4,017	-0.02%
2024/04/17	2	43.00	2	43.50	43.25	0	3,999	0.00%
2024/04/16	10	43.35	0	0.00	43.30	10	3,978	0.25%
2024/04/15	1	45.50	0	0.00	45.00	1	3,975	0.03%
2024/04/12	11	45.94	0	0.00	46.05	11	3,967	0.28%
2024/04/08	2	47.65	0	0.00	47.60	2	3,932	0.05%
2024/03/28	1	50.00	3	49.60	48.00	-2	3,645	-0.05%
2024/03/27	4	47.26	3	47.67	49.35	1	3,444	0.03%
2024/03/26	4	46.83	0	0.00	46.05	4	3,353	0.12%
2024/03/25	15	48.73	0	0.00	47.60	15	3,316	0.45%
2024/03/22	23	50.10	20	50.97	49.70	3	3,287	0.09%
2024/03/21	8	50.40	14	50.56	50.10	-6	3,078	-0.19%
2024/03/20	2	48.50	0	0.00	48.05	2	2,792	0.07%
2024/03/13	0	0.00	12	47.73	48.00	-12	2,830	-0.42%
2024/03/12	0	0.00	2	45.30	46.70	-2	2,769	-0.07%
2024/03/07	2	44.85	0	0.00	44.80	2	2,953	0.07%
2024/03/06	0	0.00	5	45.70	45.45	-5	3,252	-0.15%
2024/03/05	0	0.00	2	46.30	46.30	-2	3,515	-0.06%
2024/03/04	2	46.15	0	0.00	46.40	2	3,660	0.05%
2024/02/29	2	44.85	0	0.00	45.00	2	3,766	0.05%
2024/02/27	1	46.00	13	45.10	45.10	-12	3,904	-0.31%
2024/02/26	0	46.45	0	0.00	46.25	0	3,920	0.00%
2024/02/21	1	46.50	44	46.60	46.50	-43	4,000	-1.07%
2024/02/19	60	46.83	18	46.91	47.00	42	3,987	1.05%
2024/02/16	8	43.84	16	43.91	44.70	-8	3,988	-0.20%
2024/02/15	1	46.25	0	0.00	46.30	1	3,936	0.03%
2024/02/02	9	47.23	8	46.65	46.65	1	4,004	0.02%
2024/02/01	6	46.74	1	47.00	47.10	5	4,120	0.12%
2024/01/31	1	48.10	0	0.00	47.75	1	4,120	0.02%
2024/01/24	10	49.33	0	0.00	49.25	10	5,089	0.20%
2024/01/22	0	0.00	1	49.40	49.40	-1	5,630	-0.02%
2024/01/17	5	49.20	0	0.00	48.75	5	6,878	0.07%
2024/01/16	0	0.00	0.4	48.95	49.10	-0.4	7,088	-0.01%
2024/01/12	0	0.00	5	48.85	48.00	-5	7,356	-0.07%
2024/01/11	0	0.00	5	48.55	48.90	-5	7,666	-0.07%
2024/01/10	2	48.20	0	0.00	47.80	2	7,894	0.03%
2024/01/09	1	48.70	0	0.00	48.25	1	8,045	0.01%
2024/01/08	1	49.40	0	0.00	49.00	1	8,052	0.01%
2024/01/04	1	49.25	1	49.15	49.15	0	8,104	0.00%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/27	4	50.70	0	0.00	50.70	4	8,249	0.05%
2023/12/22	10	50.74	10	50.50	50.50	0	8,438	0.00%
2023/12/21	2	50.50	0	0.00	50.50	2	8,439	0.02%
2023/12/20	3	52.00	4	51.53	52.00	-1	8,398	-0.01%
2023/12/19	6	50.60	0	0.00	50.90	6	8,363	0.07%
2023/12/18	41	53.35	1	54.50	52.70	40	8,309	0.48%
2023/12/15	1	53.20	90	53.25	53.10	-89	8,299	-1.07%
2023/12/14	8	54.75	7	54.47	54.50	1	8,327	0.01%
2023/12/13	4	54.75	4	54.58	54.50	0	8,395	0.00%
2023/12/12	7	53.83	5	52.70	52.70	2	8,449	0.02%
2023/12/11	98	54.12	4	53.45	53.50	94	8,671	1.08%
2023/12/08	3	51.83	1	51.80	51.80	2	8,948	0.02%
2023/12/07	5	52.80	3	51.90	51.90	2	9,357	0.02%
2023/12/06	4	53.90	5	53.00	52.80	-1	9,495	-0.01%
2023/12/05	5	54.00	4.3	53.41	53.50	0.7	9,723	0.01%
2023/12/04	1.1	54.13	2	54.15	54.00	-0.9	10,200	-0.01%
2023/12/01	19	55.02	18	54.18	53.90	1	10,257	0.01%
2023/11/30	22	54.42	10	55.74	56.00	12	10,021	0.12%
2023/11/29	15	53.85	15	54.27	54.10	0	9,771	0.00%
2023/11/27	0	0.00	1	51.80	51.60	-1	9,608	-0.01%
2023/11/24	0	0.00	2	52.30	52.40	-2	9,529	-0.02%
2023/11/22	0	0.00	1	50.60	50.90	-1	9,409	-0.01%
2023/11/21	1	51.10	1	50.50	50.50	0	9,434	0.00%
2023/11/17	5	49.65	5	49.95	49.95	0	9,524	0.00%
2023/11/15	10	51.04	9	50.07	49.75	1	9,636	0.01%
2023/11/14	0	0.00	10	50.00	50.40	-10	9,847	-0.10%
2023/11/13	2	49.10	0	0.00	49.05	2	9,868	0.02%
2023/11/10	4	49.13	5	49.72	49.00	-1	9,861	-0.01%
2023/11/09	1	50.50	1	51.10	49.65	0	9,814	0.00%
2023/11/07	0	0.00	2	52.00	51.80	-2	9,737	-0.02%
2023/11/06	5	55.40	0	0.00	53.50	5	9,628	0.05%
2023/11/03	0	0.00	1	53.90	54.20	-1	9,586	-0.01%
2023/11/02	23	54.60	19	54.77	54.50	4	9,547	0.04%
2023/11/01	8	54.00	7	53.00	53.60	1	9,320	0.01%
2023/10/31	43	55.59	39	55.64	54.60	4	9,116	0.04%
2023/10/30	9	54.98	10	54.70	54.50	-1	8,906	-0.01%
2023/10/27	12	54.76	22	54.22	54.20	-10	8,926	-0.11%
2023/10/26	23	53.29	18	52.81	53.20	5	8,793	0.06%
2023/10/25	14	54.14	148	54.13	53.80	-134	8,600	-1.56%	大賣/鉅額交易
2023/10/24	125	52.29	19	51.06	52.30	106	8,070	1.31%	大買/鉅額交易
2023/10/23	5	49.70	0	0.00	49.70	5	7,970	0.06%
2023/10/20	12	50.86	2	50.95	51.10	10	7,969	0.13%
2023/10/19	12	49.51	19	50.88	51.70	-7	7,973	-0.09%
2023/10/18	9	48.58	6	48.30	49.15	3	7,759	0.04%
2023/10/17	12	48.10	6	48.22	47.80	6	7,642	0.08%
2023/10/16	0	0.00	3	46.27	46.35	-3	7,756	-0.04%
2023/10/13	0	0.00	2	47.23	46.90	-2	8,279	-0.02%
2023/10/12	1	47.80	0	0.00	47.70	1	8,758	0.01%
2023/10/11	10	49.35	10	48.00	48.00	0	9,279	0.00%
2023/10/06	11	50.03	11	50.20	49.10	0	9,802	0.00%
2023/10/05	6	48.50	7	49.84	50.10	-1	10,094	-0.01%
2023/10/04	2	48.35	0	0.00	48.30	2	10,295	0.02%
2023/10/03	13	49.61	12	49.00	49.00	1	10,417	0.01%
2023/10/02	9	50.29	6	50.30	50.50	3	10,622	0.03%
2023/09/28	5	50.10	14	49.65	50.00	-9	10,858	-0.08%
2023/09/27	12	49.60	2	48.73	48.40	10	11,149	0.09%
2023/09/26	10	50.10	10	50.30	50.10	0	11,794	0.00%
2023/09/25	2	50.40	2	50.70	50.70	0	12,374	0.00%
2023/09/22	10	49.40	10	50.40	50.40	0	13,059	0.00%
2023/09/21	10	49.80	15	49.20	49.20	-5	13,266	-0.04%
2023/09/20	6	50.20	0	0.00	50.20	6	13,266	0.05%
2023/09/19	10	51.30	10	51.00	51.00	0	13,223	0.00%
2023/09/18	20	52.26	29	51.67	51.70	-9	13,148	-0.07%
2023/09/15	15	52.79	17	53.38	52.80	-2	12,973	-0.02%
2023/09/14	6	54.67	8	55.58	54.50	-2	12,763	-0.02%
2023/09/13	32	54.55	28	54.24	54.50	4	12,510	0.03%
2023/09/12	16	54.94	4	54.90	55.50	12	12,206	0.10%
2023/09/11	5	52.10	3	53.20	51.80	2	11,812	0.02%
2023/09/08	8	52.11	2	52.25	52.20	6	11,697	0.05%
2023/09/07	13	52.05	11	52.20	52.00	2	11,481	0.02%
2023/09/06	1	50.10	3	49.85	50.30	-2	10,955	-0.02%
2023/09/04	1	46.70	2	46.58	46.55	-1	10,760	-0.01%
2023/08/31	2	47.25	11	47.19	47.40	-9	10,798	-0.08%
2023/08/30	1	46.90	0	0.00	46.80	1	10,810	0.01%
2023/08/28	3	46.88	1	45.80	45.85	2	10,939	0.02%
2023/08/25	1	47.20	3	47.58	47.05	-2	11,119	-0.02%
2023/08/24	4	48.68	2	48.43	48.80	2	11,390	0.02%
2023/08/23	1	49.00	0	0.00	48.25	1	11,415	0.01%
2023/08/22	1	48.05	13	48.07	47.90	-12	11,388	-0.11%
2023/08/21	0	0.00	1	46.95	46.95	-1	11,404	-0.01%
2023/08/18	4	46.83	0	0.00	46.80	4	11,447	0.03%
2023/08/17	0	0.00	1	50.80	52.00	-1	11,238	-0.01%
2023/08/16	1	49.20	0	0.00	49.30	1	11,180	0.01%
2023/08/01	5	53.00	6	54.12	53.00	-1	11,710	-0.01%
2023/07/31	14	54.76	6	54.77	54.00	8	11,505	0.07%
2023/07/28	12	53.69	0	0.00	53.50	12	11,278	0.11%
2023/07/27	2	54.50	0	0.00	54.40	2	11,219	0.02%
2023/07/26	2	56.50	0	0.00	54.80	2	11,207	0.02%
2023/07/24	5	57.62	8	57.64	56.70	-3	11,244	-0.03%
2023/07/19	4	63.65	4	59.30	59.30	0	10,975	0.00%
2023/07/18	4	65.83	86	64.24	62.00	-82	10,892	-0.75%
2023/07/17	38	63.66	44	64.52	65.70	-6	10,605	-0.06%
2023/07/14	123	61.28	37.1	60.71	61.80	85.9	10,948	0.78%	大買/
2023/07/13	6	57.80	8	58.55	57.30	-2	10,666	-0.02%
2023/07/12	9	54.81	6	54.97	55.00	3	10,168	0.03%
2023/07/11	16	54.62	2.5	54.26	55.70	13.5	9,857	0.14%
2023/07/10	3	53.93	0	0.00	53.80	3	9,630	0.03%
2023/07/07	0	0.00	4	55.20	54.10	-4	9,521	-0.04%
2023/07/06	17	55.79	3	55.20	55.70	14	9,299	0.15%
2023/07/05	11	54.84	13	54.48	54.70	-2	9,021	-0.02%
2023/07/04	24	53.13	28.1	52.77	53.60	-4.1	8,640	-0.05%
2023/07/03	17	49.20	26	49.90	51.10	-9	7,928	-0.11%
2023/06/30	23	46.49	31	45.97	46.50	-8	7,340	-0.11%
2023/06/29	11	43.12	2	42.68	43.30	9	6,640	0.14%
2023/06/28	2	41.60	1	41.50	41.40	1	6,404	0.02%
2023/06/26	1	41.05	1	41.05	41.05	0	6,429	0.00%
2023/06/21	1	41.50	0	0.00	41.70	1	6,468	0.02%
2023/06/16	1	43.15	1	43.45	43.00	0	6,511	0.00%
2023/06/09	0	0.00	1	42.00	42.10	-1	6,687	-0.01%
2023/06/06	0	0.00	1	42.70	42.65	-1	6,759	-0.01%
2023/06/05	1	43.55	1	43.80	43.40	0	6,761	0.00%
2023/06/02	1	43.50	3	43.62	43.05	-2	6,782	-0.03%
2023/06/01	4	43.58	9	43.55	43.55	-5	6,780	-0.07%
2023/05/31	2	44.83	4	44.89	44.50	-2	6,732	-0.03%
2023/05/30	7	44.79	6	44.60	45.20	1	6,569	0.02%
2023/05/29	0	0.00	6	43.43	43.85	-6	6,305	-0.10%
2023/05/26	1	42.55	0	0.00	42.20	1	6,247	0.02%
2023/05/24	8	43.55	3	43.80	43.85	5	6,208	0.08%
2023/05/22	0	0.00	21	42.89	42.70	-21	6,191	-0.34%
2023/05/19	6	42.21	8	42.01	41.90	-2	6,263	-0.03%
2023/05/18	10	42.98	3	43.53	42.95	7	6,295	0.11%
2023/05/17	3	41.87	4	42.04	42.95	-1	6,108	-0.02%
2023/05/15	2	40.70	1	40.65	40.80	1	6,372	0.02%
2023/05/12	0	0.00	1	41.10	41.35	-1	6,350	-0.02%
2023/05/11	1	41.35	4	40.01	39.25	-3	6,319	-0.05%
2023/05/10	0	0.00	1	40.75	40.40	-1	6,304	-0.02%
2023/05/09	3	40.10	6	39.97	39.90	-3	6,282	-0.05%
2023/05/08	10	41.42	1	41.30	41.30	9	6,264	0.14%
2023/05/05	1	40.65	0	0.00	40.35	1	6,243	0.02%
2023/05/04	0	0.00	2	40.25	40.80	-2	6,627	-0.03%
2023/05/03	0	0.00	1.1	41.05	40.70	-1.1	6,891	-0.02%
2023/05/02	5	41.41	4	41.39	41.30	1	6,903	0.01%
2023/04/28	6	41.31	2	40.93	41.25	4	6,910	0.06%
2023/04/27	1	39.75	1	39.40	39.65	0	6,696	0.00%
2023/04/26	1	39.50	0	0.00	39.50	1	6,751	0.01%
2023/04/25	0	0.00	6	40.01	39.50	-6	6,822	-0.09%
2023/04/24	4	40.55	0.1	40.90	40.40	4	6,932	0.06%
2023/04/21	4	40.95	9	41.19	40.20	-5	7,310	-0.07%
2023/04/20	12	43.25	5.1	42.85	42.85	6.9	7,429	0.09%
2023/04/19	29	44.73	5.3	45.43	45.40	23.7	7,285	0.33%
2023/04/18	1	42.20	6	42.64	43.90	-5	6,706	-0.07%
2023/04/17	20	40.15	0	0.00	39.95	20	6,806	0.29%
2023/04/14	0	0.00	1	38.85	38.80	-1	7,088	-0.01%
2023/04/13	0	0.00	2	39.10	39.00	-2	7,168	-0.03%
2023/04/12	1	38.60	0	0.00	38.65	1	7,161	0.01%
2023/04/11	0	0.00	2	37.95	37.75	-2	7,120	-0.03%
2023/03/31	2	37.10	0	0.00	37.15	2	7,204	0.03%
2023/03/30	0	0.00	2	37.15	37.15	-2	7,269	-0.03%
2023/03/29	1	36.65	0	0.00	36.70	1	7,380	0.01%
2023/03/28	3	36.60	0	0.00	36.55	3	7,547	0.04%
2023/03/27	0	0.00	2	37.40	37.35	-2	7,572	-0.03%
2023/03/24	1	37.00	0	0.00	37.00	1	7,605	0.01%
2023/03/23	0	0.00	3	36.55	36.60	-3	7,621	-0.04%
2023/03/22	3	36.80	0	0.00	36.70	3	7,627	0.04%
2023/03/20	2	37.00	1	36.80	36.85	1	7,604	0.01%
2023/03/17	0	0.00	3	37.47	37.55	-3	7,583	-0.04%
2023/03/16	5	37.34	10	36.85	37.00	-5	7,551	-0.07%
2023/03/10	0	0.00	1	41.25	40.40	-1	7,281	-0.01%
2023/03/09	1	40.50	5	41.00	41.00	-4	7,308	-0.05%
2023/03/08	0	0.00	2.7	41.10	41.45	-2.7	7,399	-0.04%
2023/03/07	0	0.00	1	41.05	41.10	-1	7,709	-0.01%
2023/03/06	0	0.00	4	40.63	40.55	-4	7,721	-0.05%
2023/03/02	4	40.06	5.7	40.10	40.20	-1.7	7,791	-0.02%
2023/03/01	3	39.90	0	0.00	39.70	3	7,732	0.04%
2023/02/24	0	0.00	1	39.75	39.15	-1	7,673	-0.01%
2023/02/21	1	39.70	0	0.00	39.60	1	7,611	0.01%
2023/02/20	8	40.08	15	40.42	40.40	-7	7,538	-0.09%
2023/02/17	1	40.25	8	40.31	39.80	-7	7,470	-0.09%
2023/02/16	3	39.90	5	40.17	40.10	-2	7,411	-0.03%
2023/02/15	1	39.40	15	39.48	39.60	-14	7,402	-0.19%
2023/02/14	4	39.78	4	39.39	39.20	0	7,415	0.00%
2023/02/13	1	39.85	8	39.06	39.85	-7	7,365	-0.10%
2023/02/09	5	38.55	4	38.59	38.55	1	7,002	0.01%
2023/02/08	0	0.00	2	38.85	38.85	-2	6,908	-0.03%
2023/02/07	1	37.20	3	38.18	38.50	-2	6,809	-0.03%
2023/02/06	2	37.45	0	0.00	37.45	2	6,746	0.03%
2023/02/03	0	0.00	5	39.00	38.20	-5	6,678	-0.07%
2023/02/02	11	38.63	13	39.29	38.40	-2	6,569	-0.03%
2023/02/01	51.1	38.26	52	37.69	38.20	-0.9	6,158	-0.01%
2023/01/31	1	36.50	6	36.54	36.80	-5	5,866	-0.09%
2023/01/30	1	36.50	0	0.00	36.50	1	5,826	0.02%
2023/01/17	42	35.02	42	35.03	35.00	0	5,750	0.00%
2023/01/16	13	35.10	8	35.39	35.00	5	5,719	0.09%
2023/01/13	102	35.91	97	36.35	35.80	5	5,644	0.09%	大買/
2023/01/12	71	36.65	60.3	36.18	36.80	10.8	5,549	0.19%
2023/01/11	14	37.68	2	36.90	36.15	12	5,374	0.22%
2023/01/10	0	0.00	20	37.72	39.00	-20	4,943	-0.40%
2023/01/09	36	37.28	31	37.36	36.70	5	4,636	0.11%
2023/01/06	28	37.22	47.3	36.95	36.90	-19.3	4,523	-0.43%
2023/01/05	8	37.58	13	37.98	37.85	-5	4,255	-0.12%
2023/01/04	19	36.08	43	36.41	38.15	-24	3,886	-0.62%
2023/01/03	26	34.66	30	34.72	34.70	-4	3,545	-0.11%
2022/12/30	0	0.00	6	34.67	34.90	-6	3,462	-0.17%
2022/12/26	2	33.70	1	33.95	33.95	1	3,333	0.03%
2022/12/23	6	34.00	3	34.03	33.85	3	3,324	0.09%
2022/12/22	11	34.80	9	34.74	34.65	2	3,365	0.06%
2022/12/21	13	33.74	16	34.18	34.55	-3	3,342	-0.09%
2022/12/20	7	34.41	9	34.87	33.75	-2	3,242	-0.06%
2022/12/19	16.1	33.60	12	33.86	32.90	4.1	3,099	0.13%
2022/12/16	1	33.55	1	33.65	33.75	0	3,065	0.00%
2022/12/15	1	33.50	0	0.00	33.25	1	3,035	0.03%
2022/12/14	1	32.95	0	0.00	33.45	1	3,044	0.03%
2022/12/06	6	32.83	5	32.40	32.35	1	2,913	0.03%
2022/12/02	0.3	33.15	0	0.00	32.65	0.3	2,848	0.01%
2022/12/01	0	0.00	1	32.80	32.65	-1	2,817	-0.04%
2022/11/30	7	33.04	10	33.25	32.75	-3	2,764	-0.11%
2022/11/29	7.1	34.65	1	35.45	33.85	6.1	2,614	0.23%
2022/11/28	0	0.00	13	32.82	33.80	-13	2,280	-0.57%
2022/11/25	30	33.51	7	33.09	33.55	23	2,214	1.04%
2022/11/23	0	0.00	1	31.80	31.75	-1	2,080	-0.05%
2022/11/22	1	32.00	1	32.05	32.05	0	2,106	0.00%
2022/11/16	0	0.00	1	31.75	31.75	-1	2,118	-0.05%
2022/11/14	0	0.00	1	32.50	32.55	-1	2,178	-0.05%
2022/11/11	1	31.90	5	32.04	32.30	-4	2,325	-0.17%
2022/11/10	2	31.25	7	31.16	31.55	-5	2,427	-0.21%
2022/11/09	7	30.52	3	30.92	30.80	4	2,382	0.17%
2022/11/08	1	29.95	5	29.95	29.95	-4	2,325	-0.17%
2022/11/07	0	0.00	1	27.50	27.25	-1	2,339	-0.04%
2022/10/24	0	0.00	1	27.85	27.15	-1	3,106	-0.03%
2022/10/20	0.3	27.15	0.9	27.15	27.05	-0.6	3,249	-0.02%
2022/10/13	3	25.50	1	25.25	25.40	2	3,405	0.06%
2022/10/12	2.2	26.14	0	0.00	25.85	2.2	3,423	0.06%
2022/09/28	6	24.53	0	0.00	24.20	6	3,449	0.17%
2022/09/26	0	0.00	1	27.30	26.20	-1	3,488	-0.03%
2022/09/23	1	28.20	1	28.00	28.00	0	3,518	0.00%
2022/09/22	0	0.00	2	28.88	29.00	-2	3,523	-0.06%
2022/09/21	0	0.00	3	29.70	29.15	-3	3,516	-0.09%
2022/09/20	6	29.58	6	29.54	29.40	0	3,510	0.00%
2022/09/19	4	30.06	0	0.00	30.30	4	3,437	0.12%
2022/09/16	1	30.30	0	0.00	30.55	1	3,389	0.03%
2022/09/15	1	30.60	0	0.00	30.25	1	3,375	0.03%
2022/09/14	1	30.05	1	30.30	30.60	0	3,346	0.00%
2022/09/13	2	30.50	0	0.00	30.25	2	3,330	0.06%
2022/09/12	3	30.05	6	29.33	30.05	-3	3,279	-0.09%
2022/09/08	3	28.12	1	28.40	28.65	2	3,216	0.06%
2022/09/07	0	0.00	1	27.70	27.75	-1	3,230	-0.03%
2022/08/31	1	27.95	0	0.00	28.00	1	3,307	0.03%
2022/08/29	1	27.40	20	27.43	27.25	-19	3,425	-0.55%
2022/08/26	2	28.85	0	0.00	28.65	2	3,401	0.06%
2022/08/25	3	28.47	1	28.45	28.55	2	3,386	0.06%
2022/08/24	1	28.50	8	28.56	28.45	-7	3,377	-0.21%
2022/08/23	4	28.74	2	28.45	28.70	2	3,354	0.06%
2022/08/18	2	29.05	5	29.10	29.10	-3	3,278	-0.09%
2022/08/17	5	29.15	6	28.98	28.90	-1	3,247	-0.03%
2022/08/16	5	29.00	5	28.90	28.90	0	3,224	0.00%
2022/08/15	3	28.70	3	28.58	28.60	0	3,200	0.00%
2022/08/11	3	29.03	3	28.90	29.15	0	3,145	0.00%
2022/08/10	4	28.79	5	28.57	28.95	-1	3,098	-0.03%
2022/08/09	5	28.95	0	0.00	28.60	5	3,034	0.16%
2022/08/08	1	31.55	6	32.18	31.55	-5	2,837	-0.18%
2022/08/05	0	0.00	4	31.10	31.15	-4	2,609	-0.15%
2022/08/04	12	31.44	5	30.80	31.35	7	2,596	0.27%
2022/08/01	0	0.00	4	31.08	30.90	-4	2,503	-0.16%
2022/07/29	1	30.90	1	31.05	31.05	0	2,557	0.00%
2022/07/28	39	31.66	0	0.00	30.80	39	2,583	1.51%
2022/07/27	5	30.89	7	31.13	31.55	-2	2,420	-0.08%
2022/07/26	1	29.60	2	30.00	29.95	-1	2,296	-0.04%
2022/07/22	0	0.00	1	29.55	29.35	-1	2,260	-0.04%
2022/07/21	0	0.00	1	29.35	29.40	-1	2,289	-0.04%
2022/07/20	1	29.30	0	0.00	29.30	1	2,296	0.04%
2022/07/19	0	0.00	27	28.91	28.80	-27	2,283	-1.18%
2022/07/18	27	28.39	6	28.30	28.50	21	2,348	0.89%
2022/07/15	0	0.00	1	27.15	27.45	-1	2,359	-0.04%
2022/07/14	0	0.00	3	27.30	27.25	-3	2,335	-0.13%
2022/07/13	4	26.28	0	0.00	26.15	4	2,298	0.17%
2022/07/12	22	26.98	22	25.68	25.65	0	2,240	0.00%
2022/07/11	0	0.00	24	26.30	26.60	-24	2,182	-1.10%
2022/07/08	0	0.00	1	26.10	26.20	-1	2,181	-0.05%
2022/07/05	24	23.80	0	0.00	23.70	24	2,173	1.10%
2022/07/04	20	24.00	21	23.77	23.75	-1	2,140	-0.05%
2022/07/01	2	26.10	2	24.98	24.00	0	2,161	0.00%
2022/06/30	3	26.68	2	27.03	26.60	1	2,117	0.05%
2022/06/29	1	27.55	0	0.00	27.60	1	2,115	0.05%
2022/06/28	2	27.85	2	27.80	27.75	0	2,119	0.00%
2022/06/24	0	0.00	2	27.80	27.85	-2	2,138	-0.09%
2022/06/23	0	0.00	1	27.60	27.30	-1	2,147	-0.05%
2022/06/21	0	0.00	2	26.90	27.55	-2	2,197	-0.09%
2022/06/20	32	26.39	30	25.85	25.85	2	2,193	0.09%
2022/06/17	2	27.00	0	0.00	27.65	2	2,183	0.09%
2022/06/15	0	0.00	1	28.00	27.90	-1	2,170	-0.05%
2022/06/09	4	28.88	4	28.75	28.80	0	2,242	0.00%
2022/06/08	30	28.00	34	28.53	29.40	-4	2,176	-0.18%
2022/06/01	0	0.00	0	27.75	27.80	0	2,160	0.00%
2022/05/31	1	27.55	0	0.00	27.65	1	2,190	0.05%
2022/05/23	0	0.00	3	27.17	27.10	-3	2,370	-0.13%
2022/05/17	2	26.80	0	0.00	26.80	2	2,583	0.08%
2022/05/16	0	0.00	2	26.13	26.20	-2	2,621	-0.08%
2022/05/11	3	26.65	5	27.40	26.50	-2	2,736	-0.07%
2022/05/10	3	28.40	0	0.00	28.50	3	2,712	0.11%
2022/05/06	6	30.10	1	30.90	30.40	5	2,848	0.18%
2022/05/05	0	0.00	50	30.86	30.40	-50	2,806	-1.78%
2022/05/04	0	0.00	7	29.43	29.75	-7	2,735	-0.26%
2022/05/03	1	29.25	2	29.55	29.25	-1	2,730	-0.04%
2022/04/28	5	28.60	0	0.00	28.30	5	2,793	0.18%
2022/04/27	0	0.00	4	27.98	27.90	-4	2,779	-0.14%
2022/04/26	11	29.52	2	29.38	29.10	9	2,755	0.33%
2022/04/25	9	29.73	0	0.00	29.00	9	2,756	0.33%
2022/04/22	1	30.65	0	0.00	31.10	1	2,748	0.04%
2022/04/21	3	30.17	2	30.40	30.30	1	2,660	0.04%
2022/04/18	2	28.50	2	28.30	28.30	0	2,742	0.00%
2022/04/13	0	0.00	1	29.90	29.85	-1	2,970	-0.03%
2022/04/08	4	30.73	2	31.05	30.35	2	3,096	0.06%
2022/04/07	1	30.80	1	30.95	30.80	0	3,211	0.00%
2022/04/01	0	0.00	1	30.20	30.55	-1	3,704	-0.03%
2022/03/29	0	0.00	2	29.85	30.00	-2	3,889	-0.05%
2022/03/25	73	30.43	60	30.23	30.55	13	4,065	0.32%
2022/03/24	31	29.51	0	0.00	29.75	31	4,146	0.75%
2022/03/18	30	29.09	30	29.10	29.15	0	6,652	0.00%
2022/03/04	3	31.60	0	0.00	31.55	3	8,787	0.03%
2022/03/02	30	32.10	30	32.38	32.25	0	9,148	0.00%
2022/02/24	0	0.00	1	32.80	32.00	-1	9,520	-0.01%
2022/02/23	2	33.95	0	0.00	33.55	2	9,934	0.02%
2022/02/22	1	33.55	2	32.70	33.00	-1	9,963	-0.01%
2022/02/18	1	33.90	0	0.00	34.20	1	10,244	0.01%
2022/02/17	2	34.28	3	33.70	33.70	-1	10,601	-0.01%
2022/02/10	0	0.00	30	33.15	33.00	-30	11,618	-0.26%
2022/02/09	1	32.50	0	0.00	32.70	1	11,849	0.01%
2022/02/08	0	0.00	1	32.00	32.50	-1	12,135	-0.01%
2022/02/07	0	0.00	4	30.39	31.10	-4	12,402	-0.03%
2022/01/26	2	29.35	2	29.75	29.35	0	13,043	0.00%
2022/01/25	3	29.47	0	0.00	29.15	3	13,813	0.02%
2022/01/11	1	32.90	0	0.00	32.15	1	15,146	0.01%
2022/01/07	0	0.00	2	33.45	32.95	-2	15,020	-0.01%
2022/01/06	1	33.40	0	0.00	33.10	1	14,936	0.01%
2022/01/05	4	35.35	1	34.35	34.20	3	14,838	0.02%
2022/01/04	0	0.00	5	35.10	34.80	-5	14,758	-0.03%
2022/01/03	3	34.97	1	35.10	34.85	2	14,717	0.01%
2021/12/30	5	35.26	1	35.05	35.05	4	14,674	0.03%
2021/12/29	33	35.91	46	36.45	35.85	-13	14,539	-0.09%
2021/12/28	6	35.25	3	34.92	34.80	3	14,164	0.02%
2021/12/27	5	34.52	4	34.53	34.30	1	14,043	0.01%
2021/12/24	8	34.45	9	34.77	34.05	-1	13,992	-0.01%
2021/12/23	1	34.55	1	34.95	34.35	0	13,924	0.00%
2021/12/22	1	34.85	2	35.10	34.45	-1	13,856	-0.01%
2021/12/21	32	34.61	3	34.95	34.60	29	13,780	0.21%
2021/12/20	14	35.11	31	35.20	34.85	-17	13,655	-0.12%
2021/12/17	31	35.12	37	36.81	34.80	-6	13,513	-0.04%
2021/12/16	31	36.92	2	36.75	36.40	29	12,900	0.22%
2021/12/15	9	36.58	25	35.93	37.15	-16	12,473	-0.13%
2021/12/14	56	35.83	73	36.18	35.55	-17	11,620	-0.15%
2021/12/13	31	35.46	17	36.26	36.95	14	10,959	0.13%
2021/12/10	1	33.60	2	34.00	34.35	-1	10,117	-0.01%
2021/12/09	0	0.00	1	33.20	33.00	-1	9,808	-0.01%
2021/12/08	3	32.53	10	32.61	32.40	-7	9,717	-0.07%
2021/12/07	13	32.47	0	0.00	32.70	13	9,647	0.13%
2021/12/06	3	31.98	0	0.00	31.90	3	9,585	0.03%
2021/12/03	1	32.25	0	0.00	32.30	1	9,553	0.01%
2021/12/02	1	32.55	1	32.70	32.00	0	9,513	0.00%
2021/12/01	1	32.95	0	0.00	33.00	1	9,401	0.01%
2021/11/30	4	34.98	18	34.44	33.85	-14	9,268	-0.15%
2021/11/29	27	33.51	2	32.78	33.90	25	8,606	0.29%
2021/11/24	4	32.38	3	32.52	32.50	1	8,124	0.01%
2021/11/23	5	33.28	1	33.25	32.90	4	8,030	0.05%
2021/11/22	3	33.40	5	33.66	34.50	-2	7,800	-0.03%
2021/11/19	1	32.40	0	0.00	32.70	1	7,347	0.01%
2021/11/18	3	32.85	0	0.00	32.00	3	7,251	0.04%
2021/11/17	28	33.12	19	33.20	32.95	9	7,145	0.13%
2021/11/16	21	34.25	17	33.96	33.25	4	6,923	0.06%
2021/11/15	7	32.01	7	33.00	33.60	0	6,507	0.00%
2021/11/12	9	32.92	6	32.25	32.00	3	6,142	0.05%
2021/11/11	18	33.36	7	33.29	33.65	11	5,978	0.18%
2021/11/10	5	31.91	0	0.00	32.15	5	5,654	0.09%
2021/11/09	5	31.88	7	32.04	32.00	-2	5,524	-0.04%
2021/11/08	5	32.08	7	32.21	31.85	-2	5,313	-0.04%
2021/11/05	9	31.69	6	31.88	31.70	3	5,067	0.06%
2021/11/04	15	33.25	3	33.38	33.40	12	4,765	0.25%
2021/11/03	41	33.83	26	33.19	34.00	15	4,395	0.34%
2021/11/02	9	33.17	52	34.64	32.45	-43	3,723	-1.15%
2021/11/01	0	0.00	6	31.90	31.80	-6	2,947	-0.20%
2021/10/29	0	0.00	5	31.20	31.20	-5	2,662	-0.19%
2021/10/28	39	30.82	5	30.65	30.65	34	2,475	1.37%
2021/10/27	4	28.76	0	0.00	30.10	4	1,917	0.21%
2021/10/08	0	0.00	1	24.20	24.50	-1	1,519	-0.07%
2021/09/28	2	24.40	0	0.00	24.55	2	1,722	0.12%
2021/09/24	10	24.15	10	24.18	24.05	0	1,784	0.00%
2021/09/08	0	0.00	2	23.65	23.40	-2	2,125	-0.09%
2021/08/19	0	0.00	21	24.57	24.60	-21	2,613	-0.80%
2021/08/16	0	0.00	88	24.21	24.45	-88	2,662	-3.31%
2021/08/13	17	25.25	0	0.00	25.20	17	2,678	0.63%
2021/08/10	4	26.83	0	0.00	26.70	4	2,809	0.14%
2021/08/06	1	26.50	0	0.00	26.35	1	2,954	0.03%
2021/08/02	1	27.20	0	0.00	27.30	1	3,507	0.03%
2021/07/28	0	0.00	2	27.50	27.50	-2	3,747	-0.05%
2021/07/27	0	0.00	2	28.53	28.35	-2	3,878	-0.05%
2021/07/20	1	28.55	0	0.00	28.20	1	4,992	0.02%
2021/07/16	92	28.94	0	0.00	28.85	92	5,912	1.56%
2021/07/14	0	0.00	1	28.45	28.55	-1	6,282	-0.02%
2021/07/05	0	0.00	1	29.55	29.55	-1	7,844	-0.01%
2021/07/01	5	28.75	2	28.70	28.60	3	8,446	0.04%
2021/06/29	11	30.40	0	0.00	29.70	11	8,611	0.13%
2021/06/28	0	0.00	2	30.75	30.85	-2	8,647	-0.02%
2021/06/25	2	30.70	0	0.00	30.20	2	8,719	0.02%
2021/06/23	2	30.55	2	30.03	30.30	0	8,897	0.00%
2021/06/21	2	29.33	0	0.00	29.05	2	9,026	0.02%
2021/06/16	0	0.00	1	30.65	29.95	-1	10,440	-0.01%
2021/06/11	1	30.15	0	0.00	29.85	1	11,596	0.01%
2021/06/10	2	30.35	0	0.00	30.30	2	11,688	0.02%
2021/06/09	3	30.55	4	30.14	30.20	-1	11,698	-0.01%
2021/06/08	1	30.10	0	0.00	30.00	1	11,730	0.01%
2021/05/26	0	0.00	3	29.40	29.65	-3	12,161	-0.02%
2021/05/18	4	27.30	0	0.00	27.65	4	12,706	0.03%
2021/05/11	6	30.29	1	30.40	30.25	5	12,569	0.04%
2021/05/07	3	34.35	0	0.00	34.90	3	12,601	0.02%
2021/05/05	0	0.00	1	34.20	34.30	-1	12,613	-0.01%
2021/05/04	1	33.85	2	34.90	34.15	-1	12,701	-0.01%
2021/05/03	0	0.00	1	37.55	35.85	-1	12,767	-0.01%
2021/04/29	2	40.05	62	39.47	38.40	-60	12,792	-0.47%
2021/04/28	5	40.30	10	40.36	40.25	-5	12,866	-0.04%
2021/04/27	34	40.61	8	41.00	40.85	26	13,042	0.20%
2021/04/23	1	40.00	3	40.25	39.70	-2	13,285	-0.02%
2021/04/22	34	41.42	14	41.01	40.10	20	13,773	0.15%
2021/04/21	0	0.00	9	40.09	39.85	-9	14,141	-0.06%
2021/04/20	0	0.00	1	39.35	39.60	-1	14,373	-0.01%
2021/04/19	9	38.93	0	0.00	38.75	9	15,418	0.06%
2021/04/16	31	40.19	35	40.15	39.55	-4	15,814	-0.03%
2021/04/15	20	39.33	11	39.95	39.95	9	16,479	0.05%
2021/04/14	2	38.00	18	37.52	38.15	-16	16,602	-0.10%
2021/04/13	22	40.16	2	39.08	38.30	20	16,968	0.12%
2021/04/12	0	0.00	2	38.40	38.40	-2	16,948	-0.01%
2021/04/09	6	38.78	5	39.18	39.25	1	17,440	0.01%
2021/04/08	34	39.66	26	40.33	40.30	8	17,428	0.05%
2021/04/07	0	0.00	57	37.98	38.25	-57	17,461	-0.33%
2021/04/06	26	37.27	18	37.28	37.45	8	18,866	0.04%
2021/04/01	6	37.88	0	0.00	37.10	6	19,334	0.03%
2021/03/31	0	0.00	1	38.00	37.85	-1	19,722	-0.01%
2021/03/30	10	36.95	5	37.34	37.60	5	20,714	0.02%
2021/03/29	37	37.60	0	0.00	37.50	37	21,509	0.17%
2021/03/26	1	36.00	0	0.00	36.40	1	22,311	0.00%
2021/03/24	1	35.70	0	0.00	35.80	1	25,025	0.00%
2021/03/23	8	36.93	3	36.50	36.15	5	26,093	0.02%
2021/03/22	3	37.93	3	38.10	37.80	0	26,222	0.00%
2021/03/19	19	40.26	12	40.20	39.60	7	26,119	0.03%
2021/03/18	44	38.96	55	39.16	40.25	-11	25,229	-0.04%
2021/03/10	0	0.00	2	34.40	34.30	-2	24,678	-0.01%
2021/03/08	1	35.10	0	0.00	34.95	1	24,903	0.00%
2021/03/05	1	35.15	0	0.00	35.15	1	24,949	0.00%
2021/03/04	2	36.90	2	36.05	36.05	0	24,957	0.00%
2021/03/03	1	36.70	2	36.65	37.15	-1	24,939	0.00%
2021/03/02	1	37.45	0	0.00	36.05	1	24,992	0.00%
2021/02/26	0	0.00	2	36.45	37.00	-2	25,014	-0.01%
2021/02/25	1	36.70	0	0.00	36.65	1	25,031	0.00%
2021/02/24	9	37.24	2	37.00	37.10	7	25,043	0.03%
2021/02/23	9	37.90	4	38.13	37.80	5	25,055	0.02%
2021/02/22	7	37.72	26	37.80	37.75	-19	24,986	-0.08%
2021/02/19	6	37.68	45	38.36	38.25	-39	24,870	-0.16%
2021/02/18	66	37.40	9	37.42	38.20	57	24,740	0.23%
2021/02/17	7	36.26	3	36.25	36.45	4	24,585	0.02%
2021/02/04	3	36.15	3	36.30	35.55	0	24,526	0.00%
2021/02/03	3	36.15	3	36.35	36.00	0	24,549	0.00%
2021/02/02	3	36.25	3	36.40	35.70	0	24,531	0.00%
2021/02/01	3	35.45	9	34.94	35.45	-6	24,415	-0.02%
2021/01/29	5	36.54	3	36.30	35.50	2	24,313	0.01%
2021/01/28	7	36.34	6	36.40	35.80	1	24,143	0.00%
2021/01/27	3	35.95	3	36.30	36.10	0	24,017	0.00%
2021/01/26	3	36.85	3	37.40	36.05	0	23,964	0.00%
2021/01/25	9	37.32	9	37.27	37.25	0	23,878	0.00%
2021/01/22	7	36.63	10	36.24	37.45	-3	23,720	-0.01%
2021/01/21	7	37.89	3	37.80	36.75	4	23,559	0.02%
2021/01/20	5	36.70	1	36.90	36.50	4	23,326	0.02%
2021/01/19	7	38.75	6	39.13	38.15	1	23,052	0.00%
2021/01/18	15	39.23	12	39.48	39.00	3	22,831	0.01%
2021/01/15	13	42.85	4	40.80	41.00	9	22,491	0.04%
2021/01/14	38	43.78	51	44.20	43.50	-13	22,488	-0.06%
2021/01/13	11	41.92	10	42.50	41.70	1	21,737	0.00%
2021/01/12	26	43.12	9	43.19	42.85	17	21,315	0.08%
2021/01/11	9	41.11	9	41.61	42.65	0	20,131	0.00%
2021/01/08	77	40.46	90	40.89	40.55	-13	19,633	-0.07%
2021/01/07	5	39.25	13	39.74	39.80	-8	18,574	-0.04%
2021/01/06	23	39.18	9	38.52	38.55	14	18,306	0.08%
2021/01/05	15	39.73	3	39.47	40.35	12	18,040	0.07%
2021/01/04	8	40.75	15	40.06	40.75	-7	17,867	-0.04%
2020/12/31	7	38.33	0	0.00	38.15	7	17,309	0.04%
2020/12/30	8	38.63	10	38.65	38.35	-2	17,109	-0.01%
2020/12/29	19	37.76	38	38.17	38.25	-19	16,723	-0.11%
2020/12/28	33	36.36	24	35.94	36.00	9	15,251	0.06%
2020/12/25	42	36.68	47	36.56	36.65	-5	14,758	-0.03%
2020/12/24	31	36.03	30	35.84	36.25	1	14,288	0.01%
2020/12/23	15	34.41	89	34.39	36.05	-74	13,292	-0.56%
2020/12/22	20	34.30	9	34.17	32.80	11	12,574	0.09%
2020/12/21	55	33.74	30	33.62	33.55	25	11,724	0.21%
2020/12/18	43	32.27	13	32.86	33.25	30	10,285	0.29%
2020/12/17	26	28.22	32	29.30	30.25	-6	9,150	-0.07%
2020/12/16	2	27.40	11	27.41	27.50	-9	8,098	-0.11%
2020/12/15	1	26.75	0	0.00	25.00	1	7,823	0.01%
2020/12/14	1	25.85	0	0.00	26.25	1	7,915	0.01%
2020/12/10	2	27.00	0	0.00	26.75	2	7,917	0.03%
2020/12/08	1	26.50	0	0.00	26.90	1	8,289	0.01%
2020/12/07	3	26.35	0	0.00	26.10	3	8,353	0.04%
2020/12/04	7	27.09	1	27.05	27.05	6	8,439	0.07%
2020/12/03	0	0.00	6	27.10	27.00	-6	8,639	-0.07%
2020/12/02	21	26.39	15	26.57	26.10	6	9,256	0.06%
2020/12/01	5	25.84	9	25.39	25.75	-4	9,645	-0.04%
2020/11/30	8	25.30	8	25.60	25.25	0	10,792	0.00%
2020/11/27	0	0.00	6	25.25	25.25	-6	11,261	-0.05%
2020/11/26	15	25.10	24	25.27	24.90	-9	11,479	-0.08%
2020/11/25	10	24.80	25	25.02	24.80	-15	11,619	-0.13%
2020/11/24	0	0.00	2	25.50	24.65	-2	11,937	-0.02%
2020/11/23	11	25.18	29	25.04	25.15	-18	12,474	-0.14%
2020/11/20	11	24.82	17	24.63	24.80	-6	12,444	-0.05%
2020/11/19	17	24.28	14	24.47	24.15	3	12,460	0.02%
2020/11/18	9	24.10	9	24.42	24.15	0	12,477	0.00%
2020/11/16	4	24.00	3	23.90	24.20	1	12,779	0.01%
2020/11/12	1	24.25	0	0.00	23.80	1	13,343	0.01%
2020/11/11	6	24.15	6	24.05	24.10	0	13,334	0.00%
2020/11/10	6	23.45	6	24.15	23.65	0	13,338	0.00%
2020/11/09	14	23.68	15	23.70	23.60	-1	13,353	-0.01%
2020/11/06	0	0.00	1	23.15	23.20	-1	13,380	-0.01%
2020/11/05	1	23.15	0	0.00	23.05	1	13,431	0.01%
2020/11/04	3	23.35	1	23.20	23.35	2	13,422	0.01%
2020/11/03	11	23.20	16	23.19	23.25	-5	13,424	-0.04%
2020/11/02	12	22.79	14	23.04	22.70	-2	13,424	-0.01%
2020/10/30	3	22.98	20	22.50	22.55	-17	13,365	-0.13%
2020/10/29	1	23.10	1	23.20	23.20	0	13,389	0.00%
2020/10/28	6	23.54	185	23.54	23.55	-179	13,387	-1.34%	大賣/鉅額交易
2020/10/27	10	23.64	10	23.73	23.45	0	13,326	0.00%
2020/10/26	5	24.10	2	23.85	23.65	3	13,214	0.02%
2020/10/23	1	23.90	0	0.00	24.00	1	13,074	0.01%
2020/10/22	55	25.46	24	24.89	24.25	31	12,983	0.24%
2020/10/21	10	25.48	36	25.71	26.55	-26	12,328	-0.21%
2020/10/19	1	24.10	0	0.00	23.85	1	11,935	0.01%
2020/10/16	0	0.00	3	23.97	23.80	-3	11,960	-0.03%
2020/10/15	5	24.29	5	24.68	24.30	0	11,933	0.00%
2020/10/14	1	24.40	9	24.43	24.40	-8	11,897	-0.07%
2020/10/13	23	24.19	5	24.02	23.95	18	11,794	0.15%
2020/10/12	1	25.15	21	25.46	25.35	-20	11,516	-0.17%
2020/10/08	0	0.00	3	25.20	25.30	-3	11,438	-0.03%
2020/10/07	5	25.50	0	0.00	25.50	5	11,380	0.04%
2020/10/06	0	0.00	2	25.35	25.15	-2	11,320	-0.02%
2020/10/05	4	24.41	1	24.50	24.50	3	11,213	0.03%
2020/09/30	1	24.10	2	24.58	24.75	-1	11,203	-0.01%
2020/09/29	15	24.01	0	0.00	23.80	15	11,248	0.13%
2020/09/28	0	0.00	2	24.75	24.50	-2	11,260	-0.02%
2020/09/25	2	23.50	2	24.03	23.55	0	11,270	0.00%
2020/09/24	3	25.00	9	24.80	24.40	-6	11,254	-0.05%
2020/09/23	10	25.30	6	25.55	25.10	4	11,214	0.04%
2020/09/21	1	25.60	7	25.51	25.30	-6	11,615	-0.05%
2020/09/18	2	26.20	7	25.69	25.80	-5	11,586	-0.04%
2020/09/17	28	25.93	39	26.05	26.20	-11	11,488	-0.10%
2020/09/16	2	24.98	6	25.27	25.05	-4	11,234	-0.04%
2020/09/14	4	24.43	2	24.90	24.80	2	11,016	0.02%
2020/09/11	18	25.44	16	25.14	25.00	2	10,845	0.02%
2020/09/10	19	26.82	15	26.78	26.75	4	10,497	0.04%
2020/09/09	16	26.22	17	26.54	26.85	-1	10,275	-0.01%
2020/09/08	34	26.90	32	27.19	26.80	2	10,047	0.02%
2020/09/07	264	27.41	70	27.65	26.55	194	9,623	2.02%	大買/鉅額交易
2020/09/04	57	26.71	57	26.64	26.50	0	8,815	0.00%
2020/09/03	108	25.86	111	25.94	27.05	-3	8,244	-0.04%	大買/大賣/
2020/09/02	26	23.99	22	24.29	24.90	4	7,000	0.06%
2020/09/01	8	22.67	6	22.83	22.65	2	6,496	0.03%
2020/08/31	2	22.60	2	22.53	22.45	0	6,234	0.00%
2020/08/28	21	21.19	4	21.29	21.90	17	6,041	0.28%
2020/08/27	6	21.47	18	21.39	21.90	-12	5,673	-0.21%
2020/08/25	9	20.50	11	20.54	20.20	-2	5,032	-0.04%
2020/08/24	5	19.85	0	0.00	19.85	5	4,915	0.10%
2020/08/19	5	20.58	9	20.87	20.90	-4	4,736	-0.08%
2020/08/18	0	0.00	12	19.28	19.80	-12	4,266	-0.28%
2020/08/17	5	18.90	1	19.20	18.80	4	4,145	0.10%
2020/08/14	5	18.60	7	18.73	18.75	-2	4,257	-0.05%
2020/08/12	0	0.00	3	18.45	18.70	-3	4,213	-0.07%
2020/08/07	3	17.95	0	0.00	17.90	3	4,085	0.07%
2020/08/06	0	0.00	2	17.85	17.90	-2	4,075	-0.05%
2020/08/05	0	0.00	5	18.10	18.00	-5	4,059	-0.12%
2020/08/04	10	18.06	17	18.12	18.00	-7	4,081	-0.17%
2020/07/29	15	16.73	0	0.00	16.75	15	4,108	0.37%
2020/07/27	1	17.65	2	16.95	17.00	-1	4,220	-0.02%
2020/07/22	0	0.00	6	18.23	18.05	-6	4,288	-0.14%
2020/07/16	1	17.60	0	17.70	17.70	1	4,294	0.02%
2020/07/15	10	18.22	7	18.34	17.65	3	4,287	0.07%
2020/07/14	4	18.06	0	0.00	17.70	4	4,294	0.09%
2020/07/13	0	0.00	1	18.00	17.95	-1	4,277	-0.02%
2020/07/10	4	17.88	1	17.85	17.60	3	4,264	0.07%
2020/07/08	0	0.00	1	18.75	18.70	-1	4,216	-0.02%
2020/07/07	2	18.20	1	18.40	18.05	1	4,145	0.02%
2020/07/06	0	0.00	5	18.90	18.80	-5	4,142	-0.12%
2020/07/03	3	19.02	5	19.24	19.20	-2	4,183	-0.05%
2020/07/02	2	18.65	8	18.50	18.60	-6	4,055	-0.15%
2020/07/01	18	18.89	5	19.06	18.65	13	3,990	0.33%
2020/06/30	5	18.32	6	18.38	18.60	-1	3,672	-0.03%
2020/06/29	3	17.05	10	16.70	16.95	-7	3,300	-0.21%
2020/06/19	10	16.50	0	0.00	16.20	10	3,221	0.31%
2020/06/15	2	16.05	5	16.05	15.85	-3	3,309	-0.09%
2020/06/12	9	16.15	6	16.30	16.25	3	3,320	0.09%
2020/06/10	5	17.40	0	0.00	17.45	5	3,377	0.15%
2020/06/08	10	17.37	6	17.40	17.05	4	3,396	0.12%
2020/06/05	1	16.90	0	0.00	17.05	1	3,375	0.03%
2020/06/04	2	16.90	0	0.00	17.00	2	3,470	0.06%
2020/05/28	0	0.00	2	16.50	16.20	-2	3,425	-0.06%
2020/05/27	0	0.00	0.1	16.75	16.75	-0.1	3,387	0.00%
2020/05/22	1	16.40	0	0.00	16.05	1	3,160	0.03%
2020/05/21	1	16.90	1	16.10	16.65	0	3,123	0.00%
2020/05/20	3	16.05	14	16.15	16.15	-11	2,953	-0.37%
2020/05/14	1	15.25	0	0.00	15.10	1	2,851	0.04%
2020/05/08	19	15.98	7	16.21	15.80	12	2,869	0.42%
2020/05/06	0	0.00	3	15.45	15.70	-3	2,807	-0.11%
2020/05/05	0	0.00	1	15.45	15.45	-1	2,781	-0.04%
2020/05/04	0	0.00	3	15.48	15.45	-3	2,765	-0.11%
2020/04/30	8	16.18	0	0.00	15.80	8	2,776	0.29%
2020/04/29	11	15.25	13	15.77	15.85	-2	2,673	-0.07%
2020/04/27	0	0.00	4	14.13	14.15	-4	2,624	-0.15%
2020/04/24	1	14.00	2	14.00	14.15	-1	2,632	-0.04%
2020/04/17	3	13.80	0	0.00	13.70	3	2,645	0.11%
2020/04/15	3	14.05	0	0.00	14.10	3	2,565	0.12%
2020/04/13	1	13.80	2	13.85	14.00	-1	2,557	-0.04%
2020/04/10	1	13.95	0	0.00	14.00	1	2,550	0.04%
2020/04/09	1	14.20	0	0.00	13.85	1	2,617	0.04%
2020/04/08	0	0.00	10	13.70	14.30	-10	2,552	-0.39%
2020/04/07	10	12.60	0	0.00	13.00	10	2,466	0.41%
2020/03/20	0	0.00	2	12.10	12.00	-2	2,506	-0.08%
2020/03/18	0	0.00	5	11.35	11.60	-5	2,404	-0.21%
2020/03/17	5	11.15	0	0.00	11.15	5	2,353	0.21%
2020/03/16	0	0.00	2	12.30	11.15	-2	2,229	-0.09%
2020/03/12	0	0.00	1	13.75	13.65	-1	2,133	-0.05%
2020/03/09	0	0.00	1	15.70	15.40	-1	1,976	-0.05%
2020/03/06	2	16.30	0	0.00	16.30	2	1,965	0.10%
2020/03/05	1	16.95	0	0.00	16.70	1	1,966	0.05%
2020/03/03	0	0.00	7	16.65	16.70	-7	1,944	-0.36%
2020/03/02	3	15.28	0	0.00	15.75	3	1,904	0.16%
2020/02/27	0	0.00	8	15.55	15.60	-8	2,040	-0.39%
2020/02/18	0	0.00	1	16.80	16.70	-1	2,026	-0.05%
2020/02/14	6	17.48	6	17.35	16.95	0	2,048	0.00%
2020/02/13	0	0.00	2	17.00	16.90	-2	1,994	-0.10%
2020/02/12	0	0.00	1	16.40	16.45	-1	2,017	-0.05%
2020/02/07	0	0.00	2	16.25	16.25	-2	2,085	-0.10%
2020/02/06	3	16.95	3	17.05	16.75	0	2,075	0.00%
2020/02/05	2	16.28	0	0.00	16.20	2	2,033	0.10%
2020/02/04	3	16.05	0	0.00	16.40	3	2,038	0.15%
2020/01/31	1	17.85	0	0.00	17.15	1	1,975	0.05%
2020/01/17	8	19.89	5	19.65	19.70	3	1,923	0.16%
2020/01/16	0	0.00	2	19.15	19.10	-2	1,832	-0.11%
2020/01/08	0	0.00	0.1	18.90	19.00	-0.1	1,974	0.00%
2020/01/07	1	19.40	0	0.00	19.20	1	2,007	0.05%
2020/01/06	1	19.75	0	0.00	19.60	1	2,002	0.05%
2020/01/03	0	0.00	1	20.85	20.25	-1	2,010	-0.05%
2019/12/24	0	0.00	1	19.75	19.75	-1	1,951	-0.05%
2019/12/19	0	0.00	120	20.26	20.15	-120	2,022	-5.93%	大賣/鉅額交易
2019/12/18	1	20.65	43	20.44	20.45	-42	2,031	-2.07%
2019/12/10	0	0.00	1	19.55	19.45	-1	2,111	-0.05%
2019/12/09	20	19.60	0	0.00	19.55	20	2,147	0.93%
2019/12/06	0	0.00	1	19.80	19.45	-1	2,192	-0.05%
2019/12/04	1	18.95	0	0.00	19.05	1	2,646	0.04%
2019/11/28	1	19.80	0	0.00	19.90	1	2,901	0.03%
2019/11/27	3	20.07	0	0.00	20.00	3	2,957	0.10%
2019/11/26	0	0.00	1	20.95	20.10	-1	2,957	-0.03%
2019/11/21	0	0.00	36	19.05	19.20	-36	2,954	-1.22%
2019/11/18	0	0.00	12	19.50	19.70	-12	3,147	-0.38%
2019/11/14	0	0.00	164	19.43	19.10	-164	3,300	-4.97%	大賣/鉅額交易
2019/11/13	81	19.91	0	0.00	19.80	81	3,370	2.40%
2019/11/12	119	19.86	0	0.00	20.00	119	3,463	3.44%	大買/鉅額交易
2019/11/11	1	19.95	5	20.05	19.95	-4	3,625	-0.11%
2019/11/08	2	20.90	0	0.00	20.90	2	3,779	0.05%
2019/11/06	4	21.21	1	21.00	20.90	3	4,211	0.07%
2019/11/01	1	20.20	0	0.00	20.15	1	4,472	0.02%
2019/10/25	1	21.15	0	0.00	21.30	1	5,373	0.02%
2019/10/23	1	21.65	1	21.35	21.30	0	6,012	0.00%
2019/10/17	0	0.00	4	20.76	21.00	-4	7,028	-0.06%
2019/10/14	0	0.00	6	20.00	19.85	-6	7,649	-0.08%
2019/10/09	4	19.76	4	19.75	19.75	0	8,158	0.00%
2019/10/08	4	20.04	0	0.00	20.00	4	8,301	0.05%
2019/10/01	0	0.00	2	20.65	20.70	-2	8,484	-0.02%
2019/09/26	101	21.68	1	21.60	21.55	100	8,620	1.16%	大買/
2019/09/23	0	0.00	67	21.55	21.60	-67	8,992	-0.75%
2019/09/20	0	0.00	1	21.55	21.45	-1	9,075	-0.01%
2019/09/19	0	0.00	9	20.64	20.60	-9	9,015	-0.10%
2019/09/18	0	0.00	1	21.40	21.25	-1	9,003	-0.01%
2019/09/12	0	0.00	5	21.80	21.70	-5	9,259	-0.05%
2019/09/11	10	21.65	0	0.00	21.70	10	9,315	0.11%
2019/09/09	15	21.57	1	21.65	21.40	14	9,323	0.15%
2019/09/06	20	22.37	94	22.27	21.90	-74	9,289	-0.80%
2019/09/05	10	24.14	6	24.29	23.90	4	9,024	0.04%
2019/09/04	0	0.00	1	23.45	23.50	-1	8,979	-0.01%
2019/09/03	37	23.43	1	23.60	23.40	36	9,117	0.39%
2019/09/02	0	0.00	1	23.30	23.35	-1	9,293	-0.01%
2019/08/30	6	23.23	0	0.00	22.90	6	9,349	0.06%
2019/08/29	10	22.86	0	0.00	23.10	10	9,461	0.11%
2019/08/27	1	22.80	1	23.00	22.80	0	9,820	0.00%
2019/08/22	2	23.35	0	0.00	23.45	2	10,082	0.02%
2019/08/21	1	23.05	1	23.45	23.30	0	10,069	0.00%
2019/08/20	0	0.00	1	23.85	23.30	-1	10,023	-0.01%
2019/08/19	101	23.92	1	23.80	23.60	100	10,087	0.99%	大買/
2019/08/15	2	23.58	0	0.00	23.55	2	10,122	0.02%
2019/08/14	0	0.00	6	24.75	24.10	-6	10,156	-0.06%
2019/08/13	6	24.55	4	24.80	24.55	2	10,196	0.02%
2019/08/12	5	25.17	4	25.40	25.20	1	10,248	0.01%
2019/08/08	14	23.84	4	24.16	24.20	10	10,145	0.10%
2019/08/07	1	23.60	10	23.60	23.40	-9	10,179	-0.09%
2019/08/06	2	23.00	4	22.33	23.80	-2	10,275	-0.02%
2019/08/05	2	23.53	0	0.00	23.40	2	10,442	0.02%
2019/08/02	3	24.27	3	24.28	24.20	0	10,482	0.00%
2019/08/01	1	24.95	1	25.10	24.75	0	10,520	0.00%
2019/07/31	0	0.00	1	24.90	25.15	-1	10,606	-0.01%
2019/07/30	7	24.28	2	24.40	24.50	5	10,724	0.05%
2019/07/29	9	25.81	12	25.85	25.45	-3	10,701	-0.03%
2019/07/26	8	25.09	3	24.67	25.00	5	10,917	0.05%
2019/07/25	25	25.83	18	25.95	24.85	7	10,930	0.06%
2019/07/24	56	25.03	15	25.15	25.20	41	10,584	0.39%
2019/07/23	37	24.41	147	24.59	25.30	-110	10,457	-1.05%	大賣/鉅額交易
2019/07/22	1	23.70	0	0.00	23.55	1	10,439	0.01%
2019/07/19	9	23.30	5	23.35	23.20	4	10,781	0.04%
2019/07/18	30	23.95	11	23.31	23.20	19	10,979	0.17%
2019/07/17	4	23.71	47	24.17	24.60	-43	11,513	-0.37%
2019/07/16	9	23.35	0	0.00	23.95	9	11,728	0.08%
2019/07/15	9	23.81	135	23.96	23.80	-126	11,692	-1.08%	大賣/鉅額交易
2019/07/12	8	22.68	7	22.91	23.00	1	11,601	0.01%
2019/07/11	35	22.20	0	0.00	22.20	35	11,660	0.30%
2019/07/10	112	22.15	2	22.13	22.00	110	12,245	0.90%	大買/鉅額交易
2019/07/09	0	0.00	2	21.93	21.95	-2	12,431	-0.02%
2019/07/08	5	22.05	0	0.00	21.80	5	12,696	0.04%
2019/07/04	46	22.24	2	22.20	22.10	44	13,018	0.34%
2019/07/03	21	22.35	4	22.26	22.20	17	12,998	0.13%
2019/07/02	17	23.08	0	0.00	23.00	17	13,012	0.13%
2019/07/01	13	23.06	61	22.93	23.20	-48	12,990	-0.37%
2019/06/28	36	22.07	0	0.00	22.05	36	13,016	0.28%
2019/06/27	4	22.10	13	22.37	22.10	-9	13,091	-0.07%
2019/06/26	1	21.60	1	21.75	21.95	0	13,095	0.00%
2019/06/25	7	21.86	21.3	21.89	21.70	-14.3	13,071	-0.11%
2019/06/24	4	21.85	3	21.90	21.95	1	13,025	0.01%
2019/06/21	8	22.03	1	22.25	21.90	7	12,986	0.05%
2019/06/20	1	23.05	1	22.65	22.65	0	12,853	0.00%
2019/06/14	1	22.45	4	22.53	22.00	-3	12,645	-0.02%
2019/06/13	6	22.80	1	22.60	22.60	5	12,537	0.04%
2019/06/12	6	23.27	5	23.14	23.10	1	12,451	0.01%
2019/06/11	5	23.65	7	23.59	23.50	-2	12,353	-0.02%
2019/06/10	13	23.40	28	23.33	23.80	-15	12,185	-0.12%
2019/06/06	4	22.48	7	22.45	22.75	-3	11,932	-0.03%
2019/06/05	4	22.59	5	23.00	22.30	-1	11,846	-0.01%
2019/06/04	24	23.09	13	23.15	22.75	11	11,667	0.09%
2019/06/03	30	22.26	29	22.35	22.40	1	11,335	0.01%
2019/05/31	46	21.95	38	22.34	22.00	8	11,230	0.07%
2019/05/30	1	21.95	3	21.33	21.30	-2	10,963	-0.02%
2019/05/29	1	21.65	1	21.45	21.45	0	10,887	0.00%
2019/05/28	6	21.23	1	21.40	21.40	5	10,807	0.05%
2019/05/24	2	21.58	62	21.30	20.90	-60	10,761	-0.56%
2019/05/23	7	20.94	7	20.95	20.70	0	10,643	0.00%
2019/05/22	12	22.34	9	22.41	21.70	3	10,501	0.03%
2019/05/21	0	0.00	3	22.40	22.40	-3	10,428	-0.03%
2019/05/20	3	21.65	12	21.57	22.05	-9	10,295	-0.09%
2019/05/17	7	22.31	10	22.50	21.90	-3	10,078	-0.03%
2019/05/16	14	23.74	71	23.18	23.05	-57	9,818	-0.58%
2019/05/15	3	22.85	62	22.83	22.70	-59	9,560	-0.62%
2019/05/14	12	21.84	73	22.15	22.45	-61	9,414	-0.65%
2019/05/13	7	21.21	17	21.04	21.25	-10	9,224	-0.11%
2019/05/10	2	22.80	38	23.19	22.55	-36	8,939	-0.40%
2019/05/09	10	23.45	17	23.00	23.00	-7	8,785	-0.08%
2019/05/08	6	23.63	63	23.75	23.80	-57	8,596	-0.66%
2019/05/07	44	24.51	9	24.64	23.60	35	8,399	0.42%
2019/05/06	6	24.18	90	23.78	24.05	-84	8,129	-1.03%
2019/05/03	30	24.11	139	23.75	23.95	-109	7,886	-1.38%	大賣/鉅額交易
2019/05/02	3	22.35	0	0.00	22.50	3	7,352	0.04%
2019/04/30	2	22.90	5	22.97	23.05	-3	7,161	-0.04%
2019/04/29	19	22.74	11	22.61	22.60	8	7,013	0.11%
2019/04/26	20	23.97	20	23.72	23.30	0	6,700	0.00%
2019/04/25	11	25.47	7	25.59	25.85	4	6,242	0.06%
2019/04/24	0	0.00	7	25.35	25.30	-7	5,811	-0.12%
2019/04/23	57	25.20	66	25.06	25.90	-9	5,533	-0.16%
2019/04/22	15	24.75	64	24.75	24.75	-49	4,816	-1.02%
2019/04/19	5	22.60	0	0.00	22.50	5	4,435	0.11%
2019/04/18	12	22.65	2	22.55	22.65	10	4,305	0.23%
2019/04/17	0	0.00	5	21.75	22.00	-5	3,889	-0.13%
2019/04/16	19	22.18	6	21.45	21.60	13	3,652	0.36%
2019/04/15	5	21.50	3	21.97	22.10	2	3,007	0.07%
2019/04/12	43	19.70	48	19.72	20.10	-5	2,737	-0.18%
2019/04/11	17	18.81	23.2	18.95	18.85	-6.2	2,404	-0.26%
2019/04/10	1	17.25	2	17.40	17.40	-1	2,024	-0.05%
2019/04/09	6	17.02	0.2	16.95	17.00	5.9	1,978	0.30%
2019/04/08	5	17.50	1	17.40	17.40	4	1,925	0.21%
2019/04/03	1	17.40	0	0.00	17.55	1	1,775	0.06%
2019/04/02	0	0.00	7.3	16.93	17.35	-7.3	1,646	-0.44%
2019/04/01	2	15.43	13	15.55	16.05	-11	1,341	-0.82%
2019/03/29	2	15.30	2	15.20	15.40	0	1,216	0.00%
2019/03/28	0	0.00	20	14.30	14.30	-20	1,090	-1.83%
2019/03/27	7	14.61	8	14.63	14.55	-1	1,081	-0.09%
2019/03/26	2	14.10	1	14.30	14.05	1	1,045	0.10%
2019/03/22	20	14.75	1	14.75	14.70	19	1,028	1.85%
2019/03/21	2	14.38	6	14.48	14.50	-4	973	-0.41%
2019/02/25	13	14.73	3	14.75	14.55	10	863	1.16%
2019/02/20	0	0.00	1	14.00	13.90	-1	774	-0.13%
2019/02/19	0	0.00	3	13.90	13.85	-3	754	-0.40%
2019/02/18	2	13.85	0	0.00	13.75	2	759	0.26%
2019/02/15	1	13.70	1	13.65	13.65	0	743	0.00%
2019/02/14	2	13.70	0	0.00	13.70	2	741	0.27%
2019/02/11	0	0.00	6	13.52	13.35	-6	723	-0.83%
2019/01/21	1	13.75	0	0.00	13.95	1	699	0.14%
2019/01/11	8	14.03	6	14.17	14.20	2	523	0.38%
2019/01/10	4	13.94	2	14.03	14.05	2	464	0.43%
2019/01/09	0	0.00	2	12.75	12.95	-2	368	-0.54%
2019/01/07	1	12.65	1	12.55	12.55	0	345	0.00%
2019/01/02	0	0.00	4	12.55	12.45	-4	360	-1.11%
2018/12/21	4	12.08	0	0.00	12.40	4	370	1.08%
2018/11/27	0	0.00	1	12.20	12.15	-1	314	-0.32%
2018/11/16	1	12.10	0	0.00	12.05	1	348	0.29%
2018/11/07	0	0.00	1	11.40	11.45	-1	343	-0.29%
2018/10/25	2	10.10	0	0.00	10.15	2	389	0.51%
2018/10/05	5	11.00	10	11.05	10.85	-5	409	-1.22%
2018/09/25	10	11.10	0	0.00	11.10	10	425	2.35%
2018/09/21	0	0.00	2	11.25	11.20	-2	429	-0.47%
2018/09/12	2	11.10	0	0.00	10.95	2	469	0.43%
2018/09/11	11	11.00	0	0.00	11.10	11	473	2.32%
2018/08/31	0	0.00	2	12.00	12.00	-2	487	-0.41%
2018/08/30	3	12.10	0	0.00	12.05	3	487	0.62%
2018/08/06	0	0.00	4	13.10	13.05	-4	462	-0.86%
2018/08/01	0	0.00	1	13.10	13.10	-1	464	-0.22%
2018/07/31	1	13.05	0	0.00	13.05	1	460	0.22%
2018/07/30	2	13.10	10	13.10	13.10	-8	457	-1.75%
2018/07/27	13	13.05	3	13.10	13.05	10	453	2.21%
2018/07/16	2	13.50	0	0.00	13.45	2	424	0.47%
2018/07/11	0	0.00	30	13.56	13.55	-30	421	-7.13%
2018/07/10	31	13.85	0	0.00	13.85	31	416	7.44%
2018/06/21	0	0.00	1	14.20	14.20	-1	422	-0.24%
2018/06/13	0	0.00	2	14.20	14.05	-2	410	-0.49%
2018/06/08	3	14.00	0	0.00	13.95	3	409	0.73%
2018/06/04	19	14.50	22	14.54	14.50	-3	510	-0.59%
2018/05/22	5	13.25	0	0.00	13.20	5	486	1.03%
2018/04/30	0	0.00	1	13.15	13.15	-1	601	-0.17%
2018/04/09	1	13.75	1	13.75	13.75	0	921	0.00%
2018/03/28	2	14.10	0	0.00	14.05	2	935	0.21%
2018/03/27	0	0.00	1	14.30	14.30	-1	930	-0.11%
2018/03/23	0	0.00	5	14.50	14.55	-5	935	-0.53%
2018/03/20	0	0.00	1	14.60	14.60	-1	1,005	-0.10%
2018/03/16	1	14.90	0	0.00	14.95	1	1,000	0.10%
2018/03/12	24	15.25	25	15.20	15.55	-1	995	-0.10%
2018/03/09	7	15.16	8	15.25	15.15	-1	906	-0.11%
2018/03/08	35	14.88	36	14.90	14.85	-1	959	-0.10%
2018/03/07	22	14.96	22	14.93	14.75	0	999	0.00%
2018/03/06	18	15.01	16	14.95	14.90	2	1,002	0.20%
2018/03/05	38	15.05	40	15.01	14.85	-2	1,004	-0.20%
2018/03/02	14	15.01	16	14.98	14.95	-2	1,008	-0.20%
2018/03/01	5	15.20	0	0.00	15.15	5	1,011	0.49%
2018/02/27	29	15.07	30	15.04	14.95	-1	993	-0.10%
2018/02/26	28	15.15	27	15.07	14.95	1	1,019	0.10%
2018/02/05	1	14.60	2	15.20	15.40	-1	984	-0.10%
2018/02/01	0	0.00	2	15.70	15.30	-2	979	-0.20%
2018/01/31	3	15.35	1	15.45	15.45	2	958	0.21%
2018/01/29	9	14.71	8	14.76	14.75	1	936	0.11%
2018/01/26	5	14.87	0	0.00	14.95	5	927	0.54%
2018/01/19	1	15.50	0	0.00	15.45	1	897	0.11%
2018/01/18	3	15.45	1	15.95	15.75	2	886	0.23%
2018/01/16	1	15.50	0	0.00	15.30	1	826	0.12%
2018/01/15	0	0.00	1	15.90	15.70	-1	812	-0.12%
2018/01/10	2	15.50	0	0.00	15.55	2	801	0.25%
2018/01/08	1	16.45	20	16.20	16.00	-19	829	-2.29%
2018/01/05	18	15.90	19	15.96	16.10	-1	782	-0.13%
2018/01/04	7	16.28	7	16.26	16.25	0	759	0.00%
2018/01/03	2	15.60	0	0.00	15.65	2	662	0.30%