合勤控 (3704)-凱基-汐止券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股
499人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－凱基-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	41.05	0	0.00	40.95	1	4,057	0.02%
2024/04/25	1	40.85	0	0.00	40.85	1	4,048	0.02%
2024/04/24	1	42.00	1	42.35	42.15	0	4,034	0.00%
2024/04/22	1	41.00	0	0.00	41.05	1	4,046	0.02%
2024/04/19	3	42.22	0	0.00	41.60	3	4,028	0.07%
2024/04/18	3	42.45	0	0.00	42.30	3	4,017	0.07%
2024/04/17	1	43.70	0	0.00	43.25	1	3,999	0.03%
2024/04/16	3	43.62	1	43.20	43.30	2	3,978	0.05%
2024/04/11	2	46.05	0	0.00	45.80	2	3,955	0.05%
2024/04/08	5	47.90	15	47.70	47.60	-10	3,932	-0.25%
2024/04/02	0	0.00	0	46.70	46.70	0	3,867	0.00%
2024/04/01	7	47.17	0	0.00	47.00	7	3,867	0.18%
2024/03/29	4	46.96	2	47.35	46.65	2	3,756	0.05%
2024/03/28	6	49.78	2	50.00	48.00	4	3,645	0.11%
2024/03/27	0	0.00	3	48.73	49.35	-3	3,444	-0.09%
2024/03/26	2	46.88	1	46.05	46.05	1	3,353	0.03%
2024/03/25	2	48.15	0	0.00	47.60	2	3,316	0.06%
2024/03/22	3	49.83	6	51.32	49.70	-3	3,287	-0.09%
2024/03/21	15	50.59	12	50.28	50.10	3	3,078	0.10%
2024/03/20	0	0.00	3	48.90	48.05	-3	2,792	-0.11%
2024/03/19	0	0.00	2	47.45	47.45	-2	2,750	-0.07%
2024/03/15	1	47.75	0	0.00	47.30	1	2,880	0.03%
2024/03/14	2	47.70	2	48.75	47.70	0	2,908	0.00%
2024/03/13	0	0.00	19	46.61	48.00	-19	2,830	-0.67%
2024/03/12	0	0.00	1	46.25	46.70	-1	2,769	-0.04%
2024/03/07	6	44.98	0	0.00	44.80	6	2,953	0.20%
2024/03/04	0	0.00	1	46.25	46.40	-1	3,660	-0.03%
2024/02/29	1	44.90	0	0.00	45.00	1	3,766	0.03%
2024/02/21	0	0.00	1	47.05	46.50	-1	4,000	-0.02%
2024/02/19	0	0.00	6	45.80	47.00	-6	3,987	-0.15%
2024/02/16	7	43.59	1	44.70	44.70	6	3,988	0.15%
2024/02/05	1	46.15	0	0.00	46.05	1	3,947	0.03%
2024/02/02	1	46.65	0	0.00	46.65	1	4,004	0.02%
2024/02/01	1	46.75	0	0.00	47.10	1	4,120	0.02%
2024/01/31	1	47.90	0	0.00	47.75	1	4,120	0.02%
2024/01/30	0	0.00	1	49.00	48.50	-1	4,274	-0.02%
2024/01/26	1	47.90	0	0.00	48.00	1	4,515	0.02%
2024/01/19	0	0.00	2	48.65	48.75	-2	5,996	-0.03%
2024/01/17	2	49.00	0	0.00	48.75	2	6,878	0.03%
2024/01/15	0	0.00	1	49.10	49.00	-1	7,196	-0.01%
2024/01/12	1	48.00	0	0.00	48.00	1	7,356	0.01%
2024/01/04	2	49.25	0	0.00	49.15	2	8,104	0.02%
2024/01/03	0	0.00	1	49.80	49.80	-1	8,103	-0.01%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/25	2	50.20	0	0.00	50.30	2	8,371	0.02%
2023/12/19	1	51.50	0	0.00	50.90	1	8,363	0.01%
2023/12/15	0	0.00	3	54.00	53.10	-3	8,299	-0.04%
2023/12/13	0	0.00	1	54.70	54.50	-1	8,395	-0.01%
2023/12/07	0	0.00	2	52.00	51.90	-2	9,357	-0.02%
2023/12/06	0	0.00	4	53.60	52.80	-4	9,495	-0.04%
2023/12/05	10	52.75	10	53.70	53.50	0	9,723	0.00%
2023/12/04	2	54.40	0	0.00	54.00	2	10,200	0.02%
2023/12/01	4	54.75	5	53.90	53.90	-1	10,257	-0.01%
2023/11/30	2	54.20	3	55.07	56.00	-1	10,021	-0.01%
2023/11/29	0	0.00	1	54.20	54.10	-1	9,771	-0.01%
2023/11/24	10	52.80	13	52.01	52.40	-3	9,529	-0.03%
2023/11/21	3	51.13	1	51.30	50.50	2	9,434	0.02%
2023/11/20	0	0.00	1.8	50.68	50.90	-1.8	9,467	-0.02%
2023/11/15	1	49.90	4	51.05	49.75	-3	9,636	-0.03%
2023/11/10	1	49.30	0	0.00	49.00	1	9,861	0.01%
2023/11/09	1	49.80	13.1	50.99	49.65	-12.1	9,814	-0.12%
2023/11/08	0	0.00	0.1	52.07	51.90	-0.1	9,719	0.00%
2023/11/07	6	51.93	3	51.83	51.80	3	9,737	0.03%
2023/11/06	0.1	54.30	0	0.00	53.50	0.1	9,628	0.00%
2023/11/03	1.1	54.31	2	54.70	54.20	-1	9,586	-0.01%
2023/11/02	2.1	54.32	2	56.00	54.50	0.1	9,547	0.00%
2023/11/01	18	53.89	16	54.81	53.60	2	9,320	0.02%
2023/10/31	6	55.18	4	54.88	54.60	2	9,116	0.02%
2023/10/30	4	54.55	4	54.80	54.50	0	8,906	0.00%
2023/10/27	7	53.57	7	54.43	54.20	0	8,926	0.00%
2023/10/26	9	54.73	5	53.18	53.20	4	8,793	0.05%
2023/10/25	10	55.60	16	54.64	53.80	-6	8,600	-0.07%
2023/10/24	7	52.12	7	52.17	52.30	0	8,070	0.00%
2023/10/19	12	51.24	17	51.17	51.70	-5	7,973	-0.06%
2023/10/18	10	48.44	2	49.73	49.15	8	7,759	0.10%
2023/10/17	9	48.56	1	49.10	47.80	8	7,642	0.10%
2023/10/16	0	0.00	2	46.35	46.35	-2	7,756	-0.03%
2023/10/12	1	47.80	0	0.00	47.70	1	8,758	0.01%
2023/10/11	2	48.20	0	0.00	48.00	2	9,279	0.02%
2023/10/06	2	49.20	0	0.00	49.10	2	9,802	0.02%
2023/10/04	1	48.30	6	48.30	48.30	-5	10,295	-0.05%
2023/10/03	7	49.69	0	0.00	49.00	7	10,417	0.07%
2023/10/02	4	50.03	5	50.38	50.50	-1	10,622	-0.01%
2023/09/28	23	49.48	33	49.74	50.00	-10	10,858	-0.09%
2023/09/27	14	49.03	4	48.43	48.40	10	11,149	0.09%
2023/09/25	7	51.29	7	50.80	50.70	0	12,374	0.00%
2023/09/21	1	49.30	5	49.15	49.20	-4	13,266	-0.03%
2023/09/18	1	52.70	3	51.70	51.70	-2	13,148	-0.02%
2023/09/15	7	52.87	5	53.24	52.80	2	12,973	0.02%
2023/09/14	2	54.50	7	54.00	54.50	-5	12,763	-0.04%
2023/09/13	3	54.43	2	53.95	54.50	1	12,510	0.01%
2023/09/12	10	55.20	13	55.41	55.50	-3	12,206	-0.02%
2023/09/11	1	53.40	1	51.90	51.80	0	11,812	0.00%
2023/09/08	4	52.00	5	52.18	52.20	-1	11,697	-0.01%
2023/09/07	18	51.92	14	52.21	52.00	4	11,481	0.03%
2023/09/06	70	48.88	79	49.12	50.30	-9	10,955	-0.08%
2023/09/05	10	48.60	5	47.79	48.15	5	10,788	0.05%
2023/09/01	0	0.00	1	47.05	46.95	-1	10,780	-0.01%
2023/08/31	1	47.05	0	0.00	47.40	1	10,798	0.01%
2023/08/30	2	46.80	0	0.00	46.80	2	10,810	0.02%
2023/08/29	7	46.60	7	46.50	46.65	0	10,861	0.00%
2023/08/28	2	46.30	0	0.00	45.85	2	10,939	0.02%
2023/08/25	0	0.00	1	47.50	47.05	-1	11,119	-0.01%
2023/08/24	2	48.90	4	48.90	48.80	-2	11,390	-0.02%
2023/08/23	0	0.00	5	48.86	48.25	-5	11,415	-0.04%
2023/08/22	2	47.80	0	0.00	47.90	2	11,388	0.02%
2023/08/21	1	46.95	0	0.00	46.95	1	11,404	0.01%
2023/08/18	11	47.75	0	0.00	46.80	11	11,447	0.10%
2023/08/17	0	0.00	1	51.30	52.00	-1	11,238	-0.01%
2023/08/15	1	50.10	0	0.00	49.85	1	11,257	0.01%
2023/08/11	1	50.00	1	50.10	50.00	0	11,680	0.00%
2023/08/09	1	52.50	0	0.00	51.80	1	11,666	0.01%
2023/08/08	2	51.05	0	0.00	51.60	2	11,701	0.02%
2023/08/07	1	51.00	0	0.00	51.10	1	11,727	0.01%
2023/08/02	0	0.00	10	52.39	51.50	-10	11,735	-0.09%
2023/08/01	4	53.70	13	55.65	53.00	-9	11,710	-0.08%
2023/07/31	6	55.55	0	0.00	54.00	6	11,505	0.05%
2023/07/27	0	0.00	2	54.70	54.40	-2	11,219	-0.02%
2023/07/26	1	56.30	0	0.00	54.80	1	11,207	0.01%
2023/07/25	5	56.80	2	56.10	55.80	3	11,333	0.03%
2023/07/24	0	0.00	1.9	57.32	56.70	-1.9	11,244	-0.02%
2023/07/21	1	58.20	0	0.00	57.60	1	11,102	0.01%
2023/07/20	1	60.20	0	0.00	59.10	1	11,050	0.01%
2023/07/19	11	60.77	1	63.10	59.30	10	10,975	0.09%
2023/07/18	19.2	64.41	2	64.00	62.00	17.2	10,892	0.16%
2023/07/17	5	64.48	4	64.40	65.70	1	10,605	0.01%
2023/07/14	8	59.03	27	60.24	61.80	-19	10,948	-0.17%
2023/07/13	18	57.73	9	58.57	57.30	9	10,666	0.08%
2023/07/12	8	56.93	2	55.20	55.00	6	10,168	0.06%
2023/07/11	2	54.80	1	53.10	55.70	1	9,857	0.01%
2023/07/10	0.1	54.20	1	53.80	53.80	-0.9	9,630	-0.01%
2023/07/06	0	0.00	3	55.30	55.70	-3	9,299	-0.03%
2023/07/05	19	54.81	15	54.17	54.70	4	9,021	0.04%
2023/07/04	30	52.57	28	52.93	53.60	2	8,640	0.02%
2023/07/03	17	49.38	19.5	50.53	51.10	-2.5	7,928	-0.03%
2023/06/30	3	44.25	16	46.41	46.50	-13	7,340	-0.18%
2023/06/29	2	43.95	15	42.90	43.30	-13	6,640	-0.20%
2023/06/28	2	41.50	14	42.03	41.40	-12	6,404	-0.19%
2023/06/27	16	40.59	0	0.00	40.35	16	6,381	0.25%
2023/06/26	2	41.13	1	41.05	41.05	1	6,429	0.02%
2023/06/21	0	0.00	2	41.75	41.70	-2	6,468	-0.03%
2023/06/20	7	41.54	2.7	41.61	41.40	4.3	6,494	0.07%
2023/06/19	2	42.35	1	43.05	42.25	1	6,502	0.02%
2023/06/16	0	0.00	5	42.69	43.00	-5	6,511	-0.08%
2023/06/15	0	0.00	1	42.60	42.45	-1	6,480	-0.02%
2023/06/14	3	42.70	10.5	42.66	42.70	-7.5	6,485	-0.12%
2023/06/13	0	0.00	1.6	41.82	41.55	-1.6	6,601	-0.02%
2023/06/12	0	0.00	0.4	41.70	41.60	-0.4	6,607	-0.01%
2023/06/09	1	42.15	0	0.00	42.10	1	6,687	0.01%
2023/06/08	8	41.95	0	0.00	41.50	8	6,758	0.12%
2023/06/07	5.2	42.42	0	0.00	42.30	5.2	6,742	0.08%
2023/06/06	0.3	42.90	0	0.00	42.65	0.3	6,759	0.00%
2023/06/05	0	0.00	1	43.75	43.40	-1	6,761	-0.01%
2023/06/01	2	43.50	0	0.00	43.55	2	6,780	0.03%
2023/05/31	2	44.60	2	45.05	44.50	0	6,732	0.00%
2023/05/30	2	45.15	16.8	44.20	45.20	-14.8	6,569	-0.23%
2023/05/29	4	43.39	12.3	43.51	43.85	-8.3	6,305	-0.13%
2023/05/26	2	42.73	0	0.00	42.20	2	6,247	0.03%
2023/05/25	4	43.51	10	43.45	43.25	-6	6,220	-0.10%
2023/05/24	20.5	43.71	5	43.52	43.85	15.5	6,208	0.25%
2023/05/23	3	43.05	1	43.15	42.85	2	6,152	0.03%
2023/05/22	0	0.00	5	42.40	42.70	-5	6,191	-0.08%
2023/05/19	12	42.11	0	0.00	41.90	12	6,263	0.19%
2023/05/18	14	43.38	29	42.78	42.95	-15	6,295	-0.24%
2023/05/17	4	42.79	11	42.23	42.95	-7	6,108	-0.11%
2023/05/16	0	0.00	6	41.20	41.25	-6	6,065	-0.10%
2023/05/15	6	40.47	0	0.00	40.80	6	6,372	0.09%
2023/05/12	1	41.30	13	40.68	41.35	-12	6,350	-0.19%
2023/05/11	13	39.78	3	40.97	39.25	10	6,319	0.16%
2023/05/10	8	40.49	17	40.78	40.40	-9	6,304	-0.14%
2023/05/09	15	40.25	17.5	40.38	39.90	-2.5	6,282	-0.04%
2023/05/08	12.2	41.33	9	41.32	41.30	3.2	6,264	0.05%
2023/05/05	10	40.48	0	0.00	40.35	10	6,243	0.16%
2023/05/04	3.2	40.39	4	40.70	40.80	-0.8	6,627	-0.01%
2023/05/03	0.1	41.00	12	40.95	40.70	-11.9	6,891	-0.17%
2023/05/02	0.3	41.25	2	41.35	41.30	-1.7	6,903	-0.02%
2023/04/28	17	40.93	2	40.70	41.25	15	6,910	0.22%
2023/04/27	6	39.43	1	39.60	39.65	5	6,696	0.07%
2023/04/26	6	39.38	0	0.00	39.50	6	6,751	0.09%
2023/04/21	15.3	40.90	10	40.75	40.20	5.3	7,310	0.07%
2023/04/20	11.4	45.04	1	45.45	42.85	10.4	7,429	0.14%
2023/04/19	15	44.90	19	45.28	45.40	-4	7,285	-0.05%
2023/04/18	4	43.34	5.9	43.58	43.90	-1.9	6,706	-0.03%
2023/04/13	0	0.00	2	39.00	39.00	-2	7,168	-0.03%
2023/04/12	11	38.54	2	38.63	38.65	9	7,161	0.13%
2023/04/11	0	0.00	9	37.99	37.75	-9	7,120	-0.13%
2023/04/10	0	0.00	1	37.50	37.55	-1	7,145	-0.01%
2023/03/30	0.2	36.98	0	0.00	37.15	0.2	7,269	0.00%
2023/03/29	0.2	36.60	0	0.00	36.70	0.2	7,380	0.00%
2023/03/28	1	36.60	0	0.00	36.55	1	7,547	0.01%
2023/03/27	6	37.48	6	37.28	37.35	0	7,572	0.00%
2023/03/24	1.2	36.88	5	37.35	37.00	-3.8	7,605	-0.05%
2023/03/22	1.2	36.80	0	0.00	36.70	1.2	7,627	0.02%
2023/03/21	6	36.69	0	0.00	36.55	6	7,630	0.08%
2023/03/20	4.2	37.10	0	0.00	36.85	4.2	7,604	0.06%
2023/03/17	0.2	37.40	0	0.00	37.55	0.2	7,583	0.00%
2023/03/16	2.6	37.06	13	37.33	37.00	-10.4	7,551	-0.14%
2023/03/09	0.7	40.97	0	0.00	41.00	0.7	7,308	0.01%
2023/03/08	0	0.00	1	40.80	41.45	-1	7,399	-0.01%
2023/03/07	2	41.00	1	41.00	41.10	1	7,709	0.01%
2023/03/06	0.2	40.20	1	40.60	40.55	-0.8	7,721	-0.01%
2023/03/03	0.1	40.15	1	40.20	40.10	-0.9	7,850	-0.01%
2023/03/02	0	0.00	3	40.10	40.20	-3	7,791	-0.04%
2023/03/01	0.2	39.40	1	40.15	39.70	-0.8	7,732	-0.01%
2023/02/24	0	0.00	2	39.10	39.15	-2	7,673	-0.03%
2023/02/23	1	39.25	0	0.00	39.55	1	7,638	0.01%
2023/02/22	1	38.70	0	0.00	38.90	1	7,635	0.01%
2023/02/21	3	39.73	0	0.00	39.60	3	7,611	0.04%
2023/02/20	0	0.00	4.5	40.32	40.40	-4.5	7,538	-0.06%
2023/02/17	0	0.00	0.8	39.75	39.80	-0.8	7,470	-0.01%
2023/02/16	1	39.80	1	40.05	40.10	0	7,411	0.00%
2023/02/15	2	39.45	0	0.00	39.60	2	7,402	0.03%
2023/02/14	0	0.00	3	39.30	39.20	-3	7,415	-0.04%
2023/02/13	15	39.45	12	39.84	39.85	3	7,365	0.04%
2023/02/10	0	0.00	10	38.00	38.00	-10	7,052	-0.14%
2023/02/08	0	0.00	5	38.68	38.85	-5	6,908	-0.07%
2023/02/07	2	37.65	2	38.35	38.50	0	6,809	0.00%
2023/02/06	4	37.33	0	0.00	37.45	4	6,746	0.06%
2023/02/03	1	38.20	3	38.50	38.20	-2	6,678	-0.03%
2023/02/02	15	38.98	8	38.97	38.40	7	6,569	0.11%
2023/02/01	25	37.90	6	37.99	38.20	19	6,158	0.31%
2023/01/31	0	0.00	1	36.80	36.80	-1	5,866	-0.02%
2023/01/12	1	36.70	0	0.00	36.80	1	5,549	0.02%
2023/01/11	0	0.00	2	36.45	36.15	-2	5,374	-0.04%
2023/01/10	10	38.20	18	39.00	39.00	-8	4,943	-0.16%
2023/01/09	3	37.25	0	0.00	36.70	3	4,636	0.06%
2023/01/06	25	36.89	25	38.13	36.90	0	4,523	0.00%
2023/01/04	10	35.80	69.9	37.03	38.15	-59.9	3,886	-1.54%
2023/01/03	2	34.90	0	0.00	34.70	2	3,545	0.06%
2022/12/30	1	34.00	0	0.00	34.90	1	3,462	0.03%
2022/12/22	1	34.30	0	0.00	34.65	1	3,365	0.03%
2022/12/21	1	33.40	1	34.45	34.55	0	3,342	0.00%
2022/12/20	0	0.00	2	34.23	33.75	-2	3,242	-0.06%
2022/12/16	2	33.65	3	33.83	33.75	-1	3,065	-0.03%
2022/12/15	1	33.55	5	33.60	33.25	-4	3,035	-0.13%
2022/12/14	5	33.35	0	0.00	33.45	5	3,044	0.16%
2022/12/02	0	0.00	1	32.65	32.65	-1	2,848	-0.04%
2022/11/30	1	32.60	0	0.00	32.75	1	2,764	0.04%
2022/11/29	2	35.33	11	34.01	33.85	-9	2,614	-0.34%
2022/11/28	1	33.30	0	0.00	33.80	1	2,280	0.04%
2022/11/25	10	33.79	2	33.33	33.55	8	2,214	0.36%
2022/11/14	2	32.28	12	31.90	32.55	-10	2,178	-0.46%
2022/11/11	1	32.20	1	32.50	32.30	0	2,325	0.00%
2022/11/10	0.2	31.30	1	32.25	31.55	-0.8	2,427	-0.03%
2022/11/09	10	30.55	0.9	31.00	30.80	9.1	2,382	0.38%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/10/21	0.1	26.90	0	0.00	26.95	0.1	3,171	0.00%
2022/10/14	1	26.30	1	26.50	26.85	0	3,419	0.00%
2022/10/11	0	0.00	0.9	26.10	26.05	-0.9	3,443	-0.03%
2022/09/28	0	0.00	2	25.55	24.20	-2	3,449	-0.06%
2022/09/27	1	26.20	1	26.15	26.20	0	3,484	0.00%
2022/09/26	1	26.90	0	0.00	26.20	1	3,488	0.03%
2022/09/23	2	28.13	0	0.00	28.00	2	3,518	0.06%
2022/09/22	0	0.00	2	29.00	29.00	-2	3,523	-0.06%
2022/09/20	10	30.45	40	29.49	29.40	-30	3,510	-0.85%
2022/09/19	15	30.68	2	29.95	30.30	13	3,437	0.38%
2022/09/16	7	30.40	0	0.00	30.55	7	3,389	0.21%
2022/09/15	10	30.95	0	0.00	30.25	10	3,375	0.30%
2022/09/13	2	30.63	7	30.50	30.25	-5	3,330	-0.15%
2022/09/12	0	0.00	2	29.33	30.05	-2	3,279	-0.06%
2022/09/08	0	0.00	1	28.20	28.65	-1	3,216	-0.03%
2022/08/30	1	27.45	1	27.75	27.60	0	3,423	0.00%
2022/08/29	1	27.40	0	0.00	27.25	1	3,425	0.03%
2022/08/26	0	0.00	1	28.70	28.65	-1	3,401	-0.03%
2022/08/25	0	0.00	1	28.15	28.55	-1	3,386	-0.03%
2022/08/24	2	28.45	12	28.50	28.45	-10	3,377	-0.30%
2022/08/18	0	0.00	1	29.00	29.10	-1	3,278	-0.03%
2022/08/16	0	0.00	5	29.05	28.90	-5	3,224	-0.16%
2022/08/15	5	28.60	3	28.60	28.60	2	3,200	0.06%
2022/08/12	1	29.05	0	0.00	29.05	1	3,161	0.03%
2022/08/11	0	0.00	10	29.20	29.15	-10	3,145	-0.32%
2022/08/10	10	28.50	10	28.85	28.95	0	3,098	0.00%
2022/08/09	26	28.97	9	29.02	28.60	17	3,034	0.56%
2022/08/08	10	31.50	0	0.00	31.55	10	2,837	0.35%
2022/08/05	0	0.00	3	31.20	31.15	-3	2,609	-0.11%
2022/08/03	1	30.80	0	0.00	30.70	1	2,596	0.04%
2022/08/02	4	31.39	0	0.00	31.05	4	2,562	0.16%
2022/07/29	0	0.00	1	31.00	31.05	-1	2,557	-0.04%
2022/07/28	3	31.53	0	0.00	30.80	3	2,583	0.12%
2022/07/27	2	30.80	4	30.89	31.55	-2	2,420	-0.08%
2022/07/14	0	0.00	1	25.90	27.25	-1	2,335	-0.04%
2022/07/13	11	27.03	10	26.35	26.15	1	2,298	0.04%
2022/07/12	10	27.05	10	26.10	25.65	0	2,240	0.00%
2022/07/08	0	0.00	1	26.25	26.20	-1	2,181	-0.05%
2022/07/07	7	24.90	7	25.04	25.25	0	2,166	0.00%
2022/07/06	2	23.60	0	0.00	23.30	2	2,151	0.09%
2022/07/01	1	24.80	0	0.00	24.00	1	2,161	0.05%
2022/06/24	0	0.00	2	27.83	27.85	-2	2,138	-0.09%
2022/06/23	1	27.30	0	0.00	27.30	1	2,147	0.05%
2022/06/21	0	0.00	1	27.25	27.55	-1	2,197	-0.05%
2022/06/20	1	26.25	0	0.00	25.85	1	2,193	0.05%
2022/06/17	1	26.80	0	0.00	27.65	1	2,183	0.05%
2022/06/15	0	0.00	3	28.00	27.90	-3	2,170	-0.14%
2022/06/13	1	27.30	0	0.00	27.00	1	2,219	0.05%
2022/06/08	0	0.00	1	28.40	29.40	-1	2,176	-0.05%
2022/06/07	0	0.00	1	28.10	27.75	-1	2,069	-0.05%
2022/05/30	0	0.00	1	27.60	27.50	-1	2,215	-0.05%
2022/05/27	0	27.10	0	0.00	27.00	0	2,214	0.00%
2022/05/23	0	0.00	2	27.10	27.10	-2	2,370	-0.08%
2022/05/18	2	26.85	0	0.00	26.85	2	2,496	0.08%
2022/05/17	2	26.80	0	0.00	26.80	2	2,583	0.08%
2022/05/11	3	27.22	6	26.93	26.50	-3	2,736	-0.11%
2022/05/06	4	30.38	1	30.60	30.40	3	2,848	0.11%
2022/05/05	1	30.50	1	31.10	30.40	0	2,806	0.00%
2022/04/29	0	0.00	2	28.83	28.50	-2	2,722	-0.07%
2022/04/27	0	0.00	1	27.65	27.90	-1	2,779	-0.04%
2022/04/26	3	29.23	0	0.00	29.10	3	2,755	0.11%
2022/04/25	1	29.00	0	0.00	29.00	1	2,756	0.04%
2022/04/22	3	30.75	1	31.35	31.10	2	2,748	0.07%
2022/04/21	0	0.00	5	29.34	30.30	-5	2,660	-0.19%
2022/04/18	5	28.37	0	0.00	28.30	5	2,742	0.18%
2022/04/11	1	30.00	0	0.00	28.50	1	3,066	0.03%
2022/04/08	0	0.00	2	31.30	30.35	-2	3,096	-0.06%
2022/04/07	0	0.00	1	31.00	30.80	-1	3,211	-0.03%
2022/03/30	0	0.00	2	30.60	30.60	-2	3,839	-0.05%
2022/03/28	3	29.82	0	0.00	29.80	3	3,961	0.08%
2022/03/25	1	30.80	1	30.55	30.55	0	4,065	0.00%
2022/03/24	0	0.00	5	29.60	29.75	-5	4,146	-0.12%
2022/03/23	0	0.00	1	30.00	29.65	-1	4,743	-0.02%
2022/03/22	5	29.60	12	29.53	29.60	-7	5,160	-0.14%
2022/03/17	10	29.30	0	0.00	29.25	10	7,471	0.13%
2022/03/16	3	28.72	0	0.00	28.80	3	7,739	0.04%
2022/03/15	0	0.00	1	29.50	29.20	-1	7,791	-0.01%
2022/03/14	1	30.20	0	0.00	30.20	1	7,821	0.01%
2022/03/10	0	0.00	12	30.85	30.70	-12	7,923	-0.15%
2022/03/09	0	0.00	7	29.95	30.05	-7	7,954	-0.09%
2022/03/08	10	30.20	30	30.67	29.60	-20	8,057	-0.25%
2022/03/07	51	30.32	13	30.56	30.30	38	8,158	0.47%
2022/03/03	1	32.25	0	0.00	32.00	1	9,062	0.01%
2022/03/01	0	0.00	72	32.53	32.55	-72	9,222	-0.78%
2022/02/25	72	32.06	0	0.00	31.95	72	9,310	0.77%
2022/02/24	1	32.30	0	0.00	32.00	1	9,520	0.01%
2022/02/23	0	0.00	12	33.65	33.55	-12	9,934	-0.12%
2022/02/22	12	32.94	1	33.65	33.00	11	9,963	0.11%
2022/02/18	0	0.00	15	34.25	34.20	-15	10,244	-0.15%
2022/02/17	20	33.70	0	0.00	33.70	20	10,601	0.19%
2022/02/16	0	0.00	1	33.75	33.65	-1	10,905	-0.01%
2022/02/15	1	33.25	8	33.50	33.20	-7	11,053	-0.06%
2022/02/14	10	32.50	10	32.75	32.75	0	11,359	0.00%
2022/02/10	0	0.00	9	32.98	33.00	-9	11,618	-0.08%
2022/02/09	2	32.55	0	0.00	32.70	2	11,849	0.02%
2022/02/08	0	0.00	3	32.02	32.50	-3	12,135	-0.02%
2022/02/07	0	0.00	1	30.55	31.10	-1	12,402	-0.01%
2022/01/26	10	29.15	10	29.45	29.35	0	13,043	0.00%
2022/01/25	1	29.55	0	0.00	29.15	1	13,813	0.01%
2022/01/24	20	29.20	20	29.65	30.15	0	14,080	0.00%
2022/01/21	1	30.80	0	0.00	29.80	1	14,235	0.01%
2022/01/19	2	31.30	0	0.00	31.45	2	15,078	0.01%
2022/01/18	5	31.65	0	0.00	31.50	5	15,224	0.03%
2022/01/17	2	31.83	4	31.69	32.40	-2	15,327	-0.01%
2022/01/14	7	31.00	0	0.00	31.10	7	15,287	0.05%
2022/01/12	1	31.70	0	0.00	31.70	1	15,217	0.01%
2022/01/11	21	32.46	0	0.00	32.15	21	15,146	0.14%
2022/01/06	11	33.50	0	0.00	33.10	11	14,936	0.07%
2022/01/05	1	34.40	0	0.00	34.20	1	14,838	0.01%
2022/01/03	0	0.00	10	34.88	34.85	-10	14,717	-0.07%
2021/12/30	10	35.00	0	0.00	35.05	10	14,674	0.07%
2021/12/29	10	36.35	30	36.48	35.85	-20	14,539	-0.14%
2021/12/28	50	34.87	0	0.00	34.80	50	14,164	0.35%
2021/12/27	0.1	34.25	0	0.00	34.30	0.1	14,043	0.00%
2021/12/24	1	34.35	6	34.54	34.05	-5	13,992	-0.04%
2021/12/23	0	0.00	5	34.40	34.35	-5	13,924	-0.04%
2021/12/22	0	0.00	5.1	35.00	34.45	-5.1	13,856	-0.04%
2021/12/21	11	34.94	6	34.83	34.60	5	13,780	0.04%
2021/12/20	3	35.25	1	35.65	34.85	2	13,655	0.01%
2021/12/17	10	36.53	3	36.52	34.80	7	13,513	0.05%
2021/12/16	2.2	37.44	14.1	36.51	36.40	-11.9	12,900	-0.09%
2021/12/15	11	36.61	19.2	36.55	37.15	-8.2	12,473	-0.07%
2021/12/14	13	36.05	2.3	36.11	35.55	10.7	11,620	0.09%
2021/12/13	16	34.88	19	35.27	36.95	-3	10,959	-0.03%
2021/12/10	5.3	34.25	10	33.80	34.35	-4.7	10,117	-0.05%
2021/12/09	0	0.00	53	33.25	33.00	-53	9,808	-0.54%
2021/12/08	1.1	32.95	2	32.40	32.40	-0.9	9,717	-0.01%
2021/12/07	0	0.00	10	32.90	32.70	-10	9,647	-0.10%
2021/12/06	10	32.05	2	32.05	31.90	8	9,585	0.08%
2021/12/02	30.1	32.20	0	0.00	32.00	30.1	9,513	0.32%
2021/12/01	0.1	33.00	0	0.00	33.00	0.1	9,401	0.00%
2021/11/30	22	34.50	62.1	34.90	33.85	-40.1	9,268	-0.43%
2021/11/29	12	32.03	12.2	32.77	33.90	-0.2	8,606	0.00%
2021/11/25	0.2	33.00	26	33.07	32.50	-25.9	8,207	-0.31%
2021/11/24	41	32.34	19	32.59	32.50	22	8,124	0.27%
2021/11/23	10	32.70	0.1	33.25	32.90	9.9	8,030	0.12%
2021/11/22	14.6	33.93	10	34.20	34.50	4.6	7,800	0.06%
2021/11/19	0	0.00	2	32.70	32.70	-2	7,347	-0.03%
2021/11/18	20	32.15	14	32.71	32.00	6	7,251	0.08%
2021/11/17	40	33.06	3	33.05	32.95	37	7,145	0.52%
2021/11/16	2	33.70	1	33.15	33.25	1	6,923	0.01%
2021/11/15	14	33.60	6	33.31	33.60	8	6,507	0.12%
2021/11/12	2	32.58	0	0.00	32.00	2	6,142	0.03%
2021/11/11	21	33.58	2	33.25	33.65	19	5,978	0.32%
2021/11/10	1	31.90	1	32.30	32.15	0	5,654	0.00%
2021/11/09	0	0.00	5	31.67	32.00	-5	5,524	-0.09%
2021/11/08	0	0.00	4	32.45	31.85	-4	5,313	-0.08%
2021/11/05	0	0.00	6.2	31.96	31.70	-6.2	5,067	-0.12%
2021/11/04	12.2	33.24	1	32.95	33.40	11.2	4,765	0.24%
2021/11/03	12	33.92	23	33.02	34.00	-11	4,395	-0.25%
2021/11/02	23	33.18	6	34.83	32.45	17	3,723	0.46%
2021/11/01	1	31.20	9	31.91	31.80	-8	2,947	-0.27%
2021/10/28	13	30.89	8	30.93	30.65	5	2,475	0.20%
2021/10/27	1	29.70	4	29.45	30.10	-3	1,917	-0.16%
2021/10/21	0	0.00	1	25.00	24.60	-1	1,339	-0.07%
2021/10/08	0	0.00	1	24.60	24.50	-1	1,519	-0.07%
2021/09/30	0	0.00	1	25.20	25.10	-1	1,666	-0.06%
2021/09/28	0	0.00	1	24.25	24.55	-1	1,722	-0.06%
2021/09/24	0	0.00	1	24.05	24.05	-1	1,784	-0.06%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/15	1	23.75	0	0.00	23.60	1	1,941	0.05%
2021/09/07	1	24.15	0	0.00	24.10	1	2,133	0.05%
2021/09/06	5	25.05	0	0.00	24.55	5	2,154	0.23%
2021/08/09	1	26.50	0	0.00	26.10	1	2,876	0.03%
2021/08/03	1	27.05	0	0.00	27.10	1	3,451	0.03%
2021/07/27	1	28.55	0	0.00	28.35	1	3,878	0.03%
2021/07/22	0	0.00	2	28.90	28.40	-2	4,455	-0.04%
2021/07/19	0	0.00	31	29.38	29.30	-31	5,176	-0.60%
2021/07/16	0	0.00	1	29.00	28.85	-1	5,912	-0.02%
2021/07/15	0	0.00	1	28.80	28.80	-1	6,130	-0.02%
2021/07/14	30	28.55	0	0.00	28.55	30	6,282	0.48%
2021/07/12	0	0.00	5	27.65	29.00	-5	6,794	-0.07%
2021/07/09	1	27.75	0	0.00	27.70	1	6,978	0.01%
2021/07/07	1	28.45	0	0.00	28.10	1	7,468	0.01%
2021/07/05	0	0.00	1	29.60	29.55	-1	7,844	-0.01%
2021/07/02	1	28.55	0	0.00	28.90	1	8,340	0.01%
2021/06/30	1	29.45	0	0.00	29.35	1	8,485	0.01%
2021/06/28	0	0.00	1	30.65	30.85	-1	8,647	-0.01%
2021/06/25	0	0.00	1	30.80	30.20	-1	8,719	-0.01%
2021/06/23	0	0.00	1	30.30	30.30	-1	8,897	-0.01%
2021/06/21	1	29.05	0	0.00	29.05	1	9,026	0.01%
2021/06/17	0	0.00	1	30.40	30.40	-1	9,486	-0.01%
2021/06/15	0	0.00	0	30.45	30.55	0	11,448	0.00%
2021/06/08	1	30.10	0	0.00	30.00	1	11,730	0.01%
2021/06/04	3	30.07	0	0.00	29.90	3	11,870	0.03%
2021/06/03	0	0.00	0	30.35	30.85	0	12,032	0.00%
2021/06/02	1	30.75	0	0.00	30.35	1	12,054	0.01%
2021/06/01	5	30.95	0	0.00	30.90	5	12,057	0.04%
2021/05/20	0	0.00	1	28.50	27.55	-1	12,445	-0.01%
2021/05/19	0	0.00	2	28.00	28.10	-2	12,562	-0.02%
2021/05/14	5	27.21	0	0.00	27.25	5	12,678	0.04%
2021/05/13	3	26.05	6	26.25	27.40	-3	12,643	-0.02%
2021/05/12	0	0.00	15	27.55	27.25	-15	12,565	-0.12%
2021/05/11	2	30.30	32	30.33	30.25	-30	12,569	-0.24%
2021/05/07	6	33.53	15	33.68	34.90	-9	12,601	-0.07%
2021/05/06	11	33.15	0	0.00	32.50	11	12,671	0.09%
2021/05/04	2	33.98	0	0.00	34.15	2	12,701	0.02%
2021/05/03	6	36.48	1	36.90	35.85	5	12,767	0.04%
2021/04/29	2	39.30	12	38.55	38.40	-10	12,792	-0.08%
2021/04/28	21	41.16	1.1	41.41	40.25	19.9	12,866	0.15%
2021/04/27	21	40.83	6.1	40.86	40.85	15	13,042	0.11%
2021/04/26	1	39.75	0	0.00	40.25	1	13,061	0.01%
2021/04/23	1	39.60	0	0.00	39.70	1	13,285	0.01%
2021/04/22	13	41.28	16.1	40.49	40.10	-3.1	13,773	-0.02%
2021/04/21	5	39.85	0	0.00	39.85	5	14,141	0.04%
2021/04/20	0	0.00	1	39.70	39.60	-1	14,373	-0.01%
2021/04/19	1	39.00	0	0.00	38.75	1	15,418	0.01%
2021/04/16	26.2	40.34	16	39.84	39.55	10.2	15,814	0.06%
2021/04/15	2	39.90	0	0.00	39.95	2	16,479	0.01%
2021/04/14	0	0.00	3	37.58	38.15	-3	16,602	-0.02%
2021/04/13	5	40.15	5	39.55	38.30	0	16,968	0.00%
2021/04/12	4	38.83	0	0.00	38.40	4	16,948	0.02%
2021/04/09	12	39.10	12	39.24	39.25	0	17,440	0.00%
2021/04/08	16	38.47	3	40.28	40.30	13	17,428	0.07%
2021/04/07	0	0.00	4	38.08	38.25	-4	17,461	-0.02%
2021/04/06	0	0.00	1	37.60	37.45	-1	18,866	-0.01%
2021/04/01	4	37.40	0	0.00	37.10	4	19,334	0.02%
2021/03/31	0	0.00	1	37.85	37.85	-1	19,722	-0.01%
2021/03/30	2	37.23	0	0.00	37.60	2	20,714	0.01%
2021/03/29	1	37.40	4	37.50	37.50	-3	21,509	-0.01%
2021/03/26	4	36.20	0	0.00	36.40	4	22,311	0.02%
2021/03/23	1	36.60	0	0.00	36.15	1	26,093	0.00%
2021/03/22	1	37.80	1	37.95	37.80	0	26,222	0.00%
2021/03/19	7	40.15	21	40.21	39.60	-14	26,119	-0.05%
2021/03/18	14	39.73	4	39.80	40.25	10	25,229	0.04%
2021/03/12	10	35.65	0	0.00	35.80	10	24,381	0.04%
2021/03/11	10	35.75	0	0.00	35.95	10	24,502	0.04%
2021/03/09	3	33.30	2	32.95	33.10	1	24,846	0.00%
2021/03/05	1	35.30	0	0.00	35.15	1	24,949	0.00%
2021/03/02	1	36.50	0	0.00	36.05	1	24,992	0.00%
2021/02/26	0	0.00	1	37.20	37.00	-1	25,014	0.00%
2021/02/25	1	36.90	0	0.00	36.65	1	25,031	0.00%
2021/02/24	2	38.00	0	0.00	37.10	2	25,043	0.01%
2021/02/23	1	37.80	1	37.90	37.80	0	25,055	0.00%
2021/02/22	2	38.03	2	37.80	37.75	0	24,986	0.00%
2021/02/19	1	38.00	121	37.84	38.25	-120	24,870	-0.48%	大賣/鉅額交易
2021/02/18	10	37.86	13	38.18	38.20	-3	24,740	-0.01%
2021/02/04	2	36.30	2	35.85	35.55	0	24,526	0.00%
2021/02/03	0	0.00	4	36.25	36.00	-4	24,549	-0.02%
2021/02/02	6	36.63	0	0.00	35.70	6	24,531	0.02%
2021/02/01	0	0.00	10	35.45	35.45	-10	24,415	-0.04%
2021/01/29	1	35.70	0	0.00	35.50	1	24,313	0.00%
2021/01/27	2	36.20	1	36.10	36.10	1	24,017	0.00%
2021/01/26	0	0.00	1	37.20	36.05	-1	23,964	0.00%
2021/01/25	0	0.00	12	37.46	37.25	-12	23,878	-0.05%
2021/01/22	1	36.60	1	35.70	37.45	0	23,720	0.00%
2021/01/21	137	37.34	6	37.53	36.75	131	23,559	0.56%	大買/鉅額交易
2021/01/20	1	38.00	0	0.00	36.50	1	23,326	0.00%
2021/01/19	24	39.40	9	39.21	38.15	15	23,052	0.07%
2021/01/18	1	39.00	0	0.00	39.00	1	22,831	0.00%
2021/01/15	24	42.51	8	41.14	41.00	16	22,491	0.07%
2021/01/14	19	43.84	30	43.91	43.50	-11	22,488	-0.05%
2021/01/13	8	42.74	14	42.55	41.70	-6	21,737	-0.03%
2021/01/12	36	42.97	26	44.12	42.85	10	21,315	0.05%
2021/01/11	8	42.63	19	41.63	42.65	-11	20,131	-0.05%
2021/01/08	7	40.71	5	40.18	40.55	2	19,633	0.01%
2021/01/07	12	39.30	9	39.75	39.80	3	18,574	0.02%
2021/01/06	6	38.76	2	38.50	38.55	4	18,306	0.02%
2021/01/05	4	39.85	2	39.93	40.35	2	18,040	0.01%
2021/01/04	11	40.68	24	40.43	40.75	-13	17,867	-0.07%
2020/12/31	8	38.44	5	38.18	38.15	3	17,309	0.02%
2020/12/30	14	38.84	8	38.97	38.35	6	17,109	0.04%
2020/12/29	16	37.72	31	38.81	38.25	-15	16,723	-0.09%
2020/12/28	10	36.02	9	36.89	36.00	1	15,251	0.01%
2020/12/25	17	36.92	1	36.90	36.65	16	14,758	0.11%
2020/12/24	18	36.03	10	35.93	36.25	8	14,288	0.06%
2020/12/23	3	35.00	2	33.93	36.05	1	13,292	0.01%
2020/12/22	5	33.52	9	33.81	32.80	-4	12,574	-0.03%
2020/12/21	17	33.58	3	33.85	33.55	14	11,724	0.12%
2020/12/18	2	31.95	12	32.67	33.25	-10	10,285	-0.10%
2020/12/17	18	28.94	44	29.64	30.25	-26	9,150	-0.28%
2020/12/16	0	0.00	4	26.99	27.50	-4	8,098	-0.05%
2020/12/15	2	25.63	0	0.00	25.00	2	7,823	0.03%
2020/12/10	1	26.70	1	27.60	26.75	0	7,917	0.00%
2020/12/07	0	0.00	6	26.60	26.10	-6	8,353	-0.07%
2020/12/04	1	26.90	0	27.05	27.05	1	8,439	0.01%
2020/12/03	10	27.03	13	27.15	27.00	-3	8,639	-0.03%
2020/12/02	7	26.63	3	26.23	26.10	4	9,256	0.04%
2020/12/01	0	0.00	10	25.30	25.75	-10	9,645	-0.10%
2020/11/30	16	25.40	0	0.00	25.25	16	10,792	0.15%
2020/11/27	5	25.15	0	0.00	25.25	5	11,261	0.04%
2020/11/25	0	0.00	1	24.65	24.80	-1	11,619	-0.01%
2020/11/23	0	0.00	5	25.10	25.15	-5	12,474	-0.04%
2020/11/20	0	0.00	10	24.75	24.80	-10	12,444	-0.08%
2020/11/18	0	0.00	1	24.40	24.15	-1	12,477	-0.01%
2020/11/16	0	0.00	5	24.05	24.20	-5	12,779	-0.04%
2020/11/12	1	24.50	0	0.00	23.80	1	13,343	0.01%
2020/11/09	4	23.70	4	23.65	23.60	0	13,353	0.00%
2020/10/30	5	22.50	0	0.00	22.55	5	13,365	0.04%
2020/10/29	5	23.15	0	0.00	23.20	5	13,389	0.04%
2020/10/27	5	23.50	1	23.70	23.45	4	13,326	0.03%
2020/10/26	7	23.84	0	0.00	23.65	7	13,214	0.05%
2020/10/23	1	24.10	0	0.00	24.00	1	13,074	0.01%
2020/10/22	17	25.50	1	25.30	24.25	16	12,983	0.12%
2020/10/21	17	25.42	47	26.19	26.55	-30	12,328	-0.24%
2020/10/19	3	23.90	0	0.00	23.85	3	11,935	0.03%
2020/10/12	2	25.95	2	25.35	25.35	0	11,516	0.00%
2020/10/08	0	0.00	2	25.25	25.30	-2	11,438	-0.02%
2020/10/07	1	25.50	1	25.45	25.50	0	11,380	0.00%
2020/10/06	4	25.29	3	25.15	25.15	1	11,320	0.01%
2020/09/30	1	23.90	3	24.37	24.75	-2	11,203	-0.02%
2020/09/29	2	23.85	2	24.40	23.80	0	11,248	0.00%
2020/09/28	1	23.90	2	24.70	24.50	-1	11,260	-0.01%
2020/09/25	23	24.71	5	24.20	23.55	18	11,270	0.16%
2020/09/24	4	24.84	0	0.00	24.40	4	11,254	0.04%
2020/09/23	0	0.00	2	25.70	25.10	-2	11,214	-0.02%
2020/09/22	12	25.23	10	24.95	24.70	2	11,382	0.02%
2020/09/21	1	25.90	2	25.50	25.30	-1	11,615	-0.01%
2020/09/18	7	25.95	7	25.70	25.80	0	11,586	0.00%
2020/09/17	5	25.55	3	25.90	26.20	2	11,488	0.02%
2020/09/16	0	0.00	1	25.20	25.05	-1	11,234	-0.01%
2020/09/14	2	24.43	1	24.85	24.80	1	11,016	0.01%
2020/09/11	7	25.10	4	24.75	25.00	3	10,845	0.03%
2020/09/10	0	0.00	4	26.81	26.75	-4	10,497	-0.04%
2020/09/09	5	27.06	15	26.46	26.85	-10	10,275	-0.10%
2020/09/08	3	27.03	0	0.00	26.80	3	10,047	0.03%
2020/09/07	5	28.33	6	27.65	26.55	-1	9,623	-0.01%
2020/09/04	13	27.08	12	26.78	26.50	1	8,815	0.01%
2020/09/03	28	26.43	36	27.11	27.05	-8	8,244	-0.10%
2020/09/02	0	0.00	23	24.36	24.90	-23	7,000	-0.33%
2020/09/01	0	0.00	5	22.95	22.65	-5	6,496	-0.08%
2020/08/31	16	22.43	17	22.32	22.45	-1	6,234	-0.02%
2020/08/28	12	21.79	24	21.74	21.90	-12	6,041	-0.20%
2020/08/27	3	21.68	17	21.22	21.90	-14	5,673	-0.25%
2020/08/26	7	20.13	0	0.00	19.95	7	5,067	0.14%
2020/08/24	2	19.98	1	19.80	19.85	1	4,915	0.02%
2020/08/21	3	19.48	3	19.47	19.55	0	4,886	0.00%
2020/08/20	4	18.85	4	19.35	18.85	0	4,963	0.00%
2020/08/19	6	20.95	56	21.07	20.90	-50	4,736	-1.06%
2020/08/18	2	19.78	4	19.06	19.80	-2	4,266	-0.05%
2020/08/17	0	0.00	3	18.80	18.80	-3	4,145	-0.07%
2020/08/12	0	0.00	1	18.05	18.70	-1	4,213	-0.02%
2020/08/11	1	18.40	0	0.00	18.00	1	4,143	0.02%
2020/08/06	0	0.00	1	17.85	17.90	-1	4,075	-0.02%
2020/07/24	0	0.00	1	18.00	17.45	-1	4,293	-0.02%
2020/07/23	0	0.00	1	17.95	18.00	-1	4,284	-0.02%
2020/07/21	5	17.80	0	0.00	17.80	5	4,319	0.12%
2020/07/16	3	17.70	0	0.00	17.70	3	4,294	0.07%
2020/07/15	3	18.15	7	17.77	17.65	-4	4,287	-0.09%
2020/07/14	6	17.97	0	0.00	17.70	6	4,294	0.14%
2020/07/09	0	0.00	5	18.50	18.45	-5	4,237	-0.12%
2020/07/08	2	19.00	1	19.00	18.70	1	4,216	0.02%
2020/07/07	1	18.50	10	18.30	18.05	-9	4,145	-0.22%
2020/07/06	13	18.95	0	0.00	18.80	13	4,142	0.31%
2020/07/03	2	18.85	3	19.15	19.20	-1	4,183	-0.02%
2020/07/02	0	0.00	2	18.55	18.60	-2	4,055	-0.05%
2020/06/30	4	18.50	5	18.25	18.60	-1	3,672	-0.03%
2020/06/29	5	17.05	0	0.00	16.95	5	3,300	0.15%
2020/06/11	0	0.00	2	17.25	16.70	-2	3,389	-0.06%
2020/06/10	2	17.20	2	17.45	17.45	0	3,377	0.00%
2020/06/09	0	0.00	1	16.95	16.70	-1	3,350	-0.03%
2020/06/08	6	17.31	0	0.00	17.05	6	3,396	0.18%
2020/06/05	0	0.00	8	17.25	17.05	-8	3,375	-0.24%
2020/06/04	8	17.05	0	0.00	17.00	8	3,470	0.23%
2020/05/28	2	16.25	0	0.00	16.20	2	3,425	0.06%
2020/05/27	1	17.10	1	16.85	16.75	0	3,387	0.00%
2020/05/21	7	16.42	9	16.61	16.65	-2	3,123	-0.06%
2020/05/20	5	15.05	15	16.05	16.15	-10	2,953	-0.34%
2020/05/15	0	0.00	1	15.00	14.85	-1	2,849	-0.04%
2020/05/14	4	15.26	1	15.30	15.10	3	2,851	0.11%
2020/05/13	1	15.60	0	0.00	15.55	1	2,913	0.03%
2020/05/12	2	15.93	0	0.00	15.70	2	2,917	0.07%
2020/05/05	1	15.75	0	0.00	15.45	1	2,781	0.04%
2020/05/04	0	0.00	1	15.20	15.45	-1	2,765	-0.04%
2020/04/30	8	16.13	1	15.80	15.80	7	2,776	0.25%
2020/04/29	0	0.00	15	15.85	15.85	-15	2,673	-0.56%
2020/04/28	25	14.29	22	14.37	14.45	3	2,607	0.12%
2020/04/24	20	14.11	10	14.20	14.15	10	2,632	0.38%
2020/04/23	2	13.68	2	13.65	13.65	0	2,656	0.00%
2020/04/17	6	13.78	1	13.75	13.70	5	2,645	0.19%
2020/04/15	3	13.95	0	0.00	14.10	3	2,565	0.12%
2020/04/14	2	14.05	0	0.00	14.10	2	2,568	0.08%
2020/03/27	3	12.23	1	12.35	12.10	2	2,434	0.08%
2020/03/20	1	11.90	1	12.15	12.00	0	2,506	0.00%
2020/03/19	5	11.15	8	10.85	11.15	-3	2,494	-0.12%
2020/03/13	2	12.30	0	0.00	12.30	2	2,162	0.09%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/02/17	1	16.75	0	0.00	16.55	1	2,052	0.05%
2020/02/14	9	17.38	8	17.10	16.95	1	2,048	0.05%
2020/02/06	0	0.00	1	16.90	16.75	-1	2,075	-0.05%
2020/02/03	20	15.85	3	15.65	15.80	17	2,016	0.84%
2020/01/31	1	17.85	60	17.25	17.15	-59	1,975	-2.99%
2020/01/17	0	0.00	10	19.85	19.70	-10	1,923	-0.52%
2020/01/15	3	19.15	0	0.00	19.15	3	1,936	0.15%
2020/01/08	0	0.00	1	19.05	19.00	-1	1,974	-0.05%
2019/12/31	10	20.45	0	0.00	20.20	10	1,940	0.52%
2019/12/30	0	0.00	1	20.05	20.15	-1	1,901	-0.05%
2019/12/18	6	20.14	10	20.41	20.45	-4	2,031	-0.20%
2019/12/16	0	0.00	1	20.00	19.80	-1	2,084	-0.05%
2019/12/13	1	19.65	0	0.00	19.45	1	2,074	0.05%
2019/12/09	30	19.85	0	0.00	19.55	30	2,147	1.40%
2019/12/06	6	19.58	60	19.74	19.45	-54	2,192	-2.46%
2019/12/04	10	19.00	0	0.00	19.05	10	2,646	0.38%
2019/12/03	10	19.00	0	0.00	19.05	10	2,790	0.36%
2019/12/02	1	19.10	0	0.00	19.20	1	2,805	0.04%
2019/11/29	10	19.45	0	0.00	19.35	10	2,885	0.35%
2019/11/27	13	20.15	0	0.00	20.00	13	2,957	0.44%
2019/11/26	4	20.15	0	0.00	20.10	4	2,957	0.14%
2019/11/14	0	0.00	6	19.60	19.10	-6	3,300	-0.18%
2019/10/29	2	20.70	0	0.00	20.70	2	4,846	0.04%
2019/10/25	12	21.35	29	21.20	21.30	-17	5,373	-0.32%
2019/10/24	0	0.00	10	21.30	21.25	-10	5,531	-0.18%
2019/10/23	74	21.42	0	0.00	21.30	74	6,012	1.23%
2019/10/09	0	0.00	3	19.85	19.75	-3	8,158	-0.04%
2019/10/07	0	0.00	5	20.70	20.55	-5	8,309	-0.06%
2019/10/02	3	20.55	0	0.00	20.70	3	8,457	0.04%
2019/09/27	0	0.00	1	21.00	21.00	-1	8,526	-0.01%
2019/09/19	1	20.50	4	21.25	20.60	-3	9,015	-0.03%
2019/09/18	1	21.30	0	0.00	21.25	1	9,003	0.01%
2019/09/09	1	21.20	0	0.00	21.40	1	9,323	0.01%
2019/09/06	10	21.97	0	0.00	21.90	10	9,289	0.11%
2019/08/28	0	0.00	2	23.05	22.65	-2	9,760	-0.02%
2019/08/26	1	22.60	0	0.00	22.35	1	10,039	0.01%
2019/08/23	0	0.00	1	23.05	23.05	-1	10,056	-0.01%
2019/08/22	0	0.00	2	23.55	23.45	-2	10,082	-0.02%
2019/08/21	1	23.40	0	0.00	23.30	1	10,069	0.01%
2019/08/20	3	23.30	0	0.00	23.30	3	10,023	0.03%
2019/08/16	0	0.00	4	24.05	23.90	-4	10,136	-0.04%
2019/08/15	3	23.30	0	0.00	23.55	3	10,122	0.03%
2019/08/14	3	24.80	0	0.00	24.10	3	10,156	0.03%
2019/08/13	2	24.60	1	24.65	24.55	1	10,196	0.01%
2019/08/12	2	24.55	3	25.45	25.20	-1	10,248	-0.01%
2019/08/08	4	23.93	3	23.75	24.20	1	10,145	0.01%
2019/08/07	4	23.54	0	0.00	23.40	4	10,179	0.04%
2019/08/06	1	22.70	0	0.00	23.80	1	10,275	0.01%
2019/08/05	0	0.00	20	23.65	23.40	-20	10,442	-0.19%
2019/08/02	3	23.80	0	0.00	24.20	3	10,482	0.03%
2019/08/01	11	24.84	0	0.00	24.75	11	10,520	0.10%
2019/07/30	1	24.30	4	25.11	24.50	-3	10,724	-0.03%
2019/07/29	26	25.66	25	25.48	25.45	1	10,701	0.01%
2019/07/26	0	0.00	80	25.10	25.00	-80	10,917	-0.73%
2019/07/25	27	25.84	22	24.96	24.85	5	10,930	0.05%
2019/07/24	0	0.00	5	24.75	25.20	-5	10,584	-0.05%
2019/07/23	80	24.80	28	24.23	25.30	52	10,457	0.50%
2019/07/22	0	0.00	7	23.54	23.55	-7	10,439	-0.07%
2019/07/19	8	23.35	7	23.24	23.20	1	10,781	0.01%
2019/07/18	3	23.20	27	24.12	23.20	-24	10,979	-0.22%
2019/07/17	5	24.21	13	24.24	24.60	-8	11,513	-0.07%
2019/07/16	2	23.40	1	23.80	23.95	1	11,728	0.01%
2019/07/15	101	23.99	40	23.87	23.80	61	11,692	0.52%	大買/
2019/07/12	0	0.00	10	22.40	23.00	-10	11,601	-0.09%
2019/07/11	10	22.40	0	0.00	22.20	10	11,660	0.09%
2019/07/10	12	22.31	0	0.00	22.00	12	12,245	0.10%
2019/07/09	0	0.00	1	21.80	21.95	-1	12,431	-0.01%
2019/07/08	0	0.00	6	22.05	21.80	-6	12,696	-0.05%
2019/07/04	29	22.16	28	22.20	22.10	1	13,018	0.01%
2019/07/03	7	22.16	2	22.15	22.20	5	12,998	0.04%
2019/07/02	11	22.90	2	23.18	23.00	9	13,012	0.07%
2019/07/01	23	23.28	45	23.18	23.20	-22	12,990	-0.17%
2019/06/28	3	22.10	6	22.06	22.05	-3	13,016	-0.02%
2019/06/27	5	22.36	3	22.22	22.10	2	13,091	0.02%
2019/06/26	1	21.95	1	21.85	21.95	0	13,095	0.00%
2019/06/25	12	21.82	7	21.83	21.70	5	13,071	0.04%
2019/06/24	4	21.79	1	21.95	21.95	3	13,025	0.02%
2019/06/21	1	21.90	0	0.00	21.90	1	12,986	0.01%
2019/06/20	21	23.09	28	22.73	22.65	-7	12,853	-0.05%
2019/06/19	6	22.32	6	22.33	22.45	0	12,779	0.00%
2019/06/18	1	22.00	0	0.00	21.90	1	12,754	0.01%
2019/06/17	13	21.95	5	21.79	21.80	8	12,716	0.06%
2019/06/14	5	22.06	4	22.28	22.00	1	12,645	0.01%
2019/06/13	12	22.80	12	23.02	22.60	0	12,537	0.00%
2019/06/12	13	23.20	2	23.45	23.10	11	12,451	0.09%
2019/06/11	15	23.50	17	23.57	23.50	-2	12,353	-0.02%
2019/06/10	4	23.55	8	23.29	23.80	-4	12,185	-0.03%
2019/06/06	25	22.70	23	22.74	22.75	2	11,932	0.02%
2019/06/05	0	0.00	7	22.81	22.30	-7	11,846	-0.06%
2019/06/04	26	23.28	29	22.81	22.75	-3	11,667	-0.03%
2019/06/03	1	21.85	1	22.50	22.40	0	11,335	0.00%
2019/05/31	25	22.13	22	22.05	22.00	3	11,230	0.03%
2019/05/30	1	21.85	9	21.51	21.30	-8	10,963	-0.07%
2019/05/27	9	21.00	15	21.00	21.00	-6	10,773	-0.06%
2019/05/24	21	21.66	31	21.06	20.90	-10	10,761	-0.09%
2019/05/23	13	20.70	11	21.02	20.70	2	10,643	0.02%
2019/05/22	16	22.10	7	22.39	21.70	9	10,501	0.09%
2019/05/21	4	22.03	3	21.77	22.40	1	10,428	0.01%
2019/05/20	0	0.00	15	21.49	22.05	-15	10,295	-0.15%
2019/05/17	10	22.45	2	23.05	21.90	8	10,078	0.08%
2019/05/16	1	23.15	7	23.24	23.05	-6	9,818	-0.06%
2019/05/15	6	22.69	5	22.76	22.70	1	9,560	0.01%
2019/05/14	10	21.74	9	21.84	22.45	1	9,414	0.01%
2019/05/13	4	21.09	1	21.35	21.25	3	9,224	0.03%
2019/05/09	2	22.88	2	23.15	23.00	0	8,785	0.00%
2019/05/08	10	23.85	3	23.73	23.80	7	8,596	0.08%
2019/05/07	32	24.51	15	24.51	23.60	17	8,399	0.20%
2019/05/06	4	23.64	3	23.57	24.05	1	8,129	0.01%
2019/05/03	24	23.74	18	23.63	23.95	6	7,886	0.08%
2019/05/02	11	22.28	10	22.39	22.50	1	7,352	0.01%
2019/04/30	6	22.93	1	22.55	23.05	5	7,161	0.07%
2019/04/29	4	22.53	8	22.81	22.60	-4	7,013	-0.06%
2019/04/26	15	24.11	9	24.59	23.30	6	6,700	0.09%
2019/04/25	14	25.95	4	25.60	25.85	10	6,242	0.16%
2019/04/24	4	25.24	3	25.30	25.30	1	5,811	0.02%
2019/04/23	21	24.73	22	25.03	25.90	-1	5,533	-0.02%
2019/04/22	2	24.68	14	24.75	24.75	-12	4,816	-0.25%
2019/04/19	19	22.51	0	0.00	22.50	19	4,435	0.43%
2019/04/18	4	21.95	8	22.17	22.65	-4	4,305	-0.09%
2019/04/17	1	21.65	0	0.00	22.00	1	3,889	0.03%
2019/04/16	62	22.50	40	21.58	21.60	22	3,652	0.60%
2019/04/15	0	0.00	1	22.10	22.10	-1	3,007	-0.03%
2019/04/12	1	20.10	1	18.70	20.10	0	2,737	0.00%
2019/04/11	0	0.00	10	18.97	18.85	-10	2,404	-0.42%
2019/04/08	6	17.83	6	17.43	17.40	0	1,925	0.00%
2019/04/03	4	17.44	3	17.18	17.55	1	1,775	0.06%
2019/04/02	5	17.01	2	17.10	17.35	3	1,646	0.18%
2019/03/29	20	15.00	20	15.40	15.40	0	1,216	0.00%
2019/03/26	0	0.00	3	14.20	14.05	-3	1,045	-0.29%
2018/11/21	0	0.00	25	12.30	12.20	-25	354	-7.06%
2018/10/11	5	10.20	0	0.00	9.95	5	407	1.23%
2018/08/29	5	12.00	0	0.00	12.00	5	453	1.10%
2018/08/24	10	11.90	0	0.00	11.90	10	498	2.01%
2018/08/22	5	12.00	0	0.00	11.95	5	505	0.99%
2018/08/08	0	0.00	1	13.15	13.15	-1	489	-0.20%
2018/08/07	1	13.00	0	0.00	12.85	1	474	0.21%
2018/08/01	0	0.00	1	13.10	13.10	-1	464	-0.22%
2018/07/27	1	13.05	1	13.05	13.05	0	453	0.00%
2018/07/26	2	13.25	1	13.10	13.10	1	449	0.22%
2018/07/18	0	0.00	1	13.50	13.40	-1	431	-0.23%
2018/07/06	0	0.00	1	13.40	13.50	-1	422	-0.24%
2018/07/04	1	13.85	0	0.00	13.65	1	423	0.24%
2018/06/28	0	0.00	2	14.15	14.00	-2	410	-0.49%
2018/05/29	5	13.80	0	0.00	13.80	5	466	1.07%
2018/05/07	0	0.00	6	13.20	13.20	-6	567	-1.06%
2018/04/26	0	0.00	8	13.15	13.15	-8	621	-1.29%
2018/03/07	0	0.00	1	14.90	14.75	-1	999	-0.10%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/01	0	0.00	1	15.50	15.30	-1	979	-0.10%
2018/01/30	1	14.70	0	0.00	14.85	1	938	0.11%
2018/01/25	0	0.00	1	15.25	15.20	-1	918	-0.11%
2018/01/23	0	0.00	10	15.35	15.35	-10	910	-1.10%
2018/01/09	1	15.85	0	0.00	15.70	1	808	0.12%
2018/01/05	0	0.00	3	16.00	16.10	-3	782	-0.38%
2018/01/04	3	16.35	14	16.33	16.25	-11	759	-1.45%
2018/01/03	11	15.30	0	0.00	15.65	11	662	1.66%