合勤控 (3704)-凱基-埔墘券商分點個股進出

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
42.10
漲跌
▲0.90
漲幅
+2.18%
成交量
5,292張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/05/10	0	0.00	1	39.15	39.25	-1	4,118	-0.02%
2024/05/06	1	40.65	0	0.00	40.60	1	4,068	0.02%
2024/05/02	1	41.35	0	0.00	41.35	1	4,047	0.02%
2024/04/29	0	0.00	1	41.50	41.45	-1	4,059	-0.02%
2024/04/09	1	47.20	0	0.00	47.15	1	3,942	0.03%
2024/04/08	3	47.85	1	47.80	47.60	2	3,932	0.05%
2024/04/01	1	47.35	0	0.00	47.00	1	3,867	0.03%
2024/03/29	1	46.90	0	0.00	46.65	1	3,756	0.03%
2024/03/26	0	46.25	0	0.00	46.05	0	3,353	0.00%
2024/03/22	0	51.20	1	51.10	49.70	-1	3,287	-0.03%
2024/03/21	0	0.00	21.8	49.21	50.10	-21.8	3,078	-0.71%
2024/03/20	1	49.50	16	49.11	48.05	-15	2,792	-0.54%
2024/03/19	11	48.25	0	0.00	47.45	11	2,750	0.40%
2024/03/15	1	47.75	0	0.00	47.30	1	2,880	0.03%
2024/03/14	18	48.30	0	0.00	47.70	18	2,908	0.62%
2024/03/12	0	45.65	0	0.00	46.70	0	2,769	0.00%
2024/03/11	0	0.00	1	45.15	44.90	-1	2,767	-0.04%
2024/03/06	0	0.00	0.9	45.45	45.45	-0.9	3,252	-0.03%
2024/02/27	0	0.00	4	45.20	45.10	-4	3,904	-0.10%
2024/02/19	4	46.60	0	0.00	47.00	4	3,987	0.10%
2024/02/16	3	43.82	1	44.35	44.70	2	3,988	0.05%
2024/02/01	1	46.80	1	47.10	47.10	0	4,120	0.00%
2024/01/26	1	48.10	0	0.00	48.00	1	4,515	0.02%
2024/01/25	20	49.50	20	48.65	48.65	0	4,780	0.00%
2024/01/19	43	48.60	2	48.55	48.75	41	5,996	0.68%
2024/01/17	0	0.00	1	48.75	48.75	-1	6,878	-0.01%
2024/01/15	3	49.00	0	0.00	49.00	3	7,196	0.04%
2024/01/09	1	49.10	0	0.00	48.25	1	8,045	0.01%
2024/01/05	1	49.50	0	0.00	49.30	1	8,073	0.01%
2023/12/29	17	50.80	0	0.00	50.80	17	8,197	0.21%
2023/12/26	1	50.80	0	0.00	50.80	1	8,283	0.01%
2023/12/22	3	50.90	4	50.75	50.50	-1	8,438	-0.01%
2023/12/21	3	51.00	3	51.50	50.50	0	8,439	0.00%
2023/12/20	3	51.87	3	52.80	52.00	0	8,398	0.00%
2023/12/19	0	0.00	25	50.70	50.90	-25	8,363	-0.30%
2023/12/14	4	55.00	0	0.00	54.50	4	8,327	0.05%
2023/12/13	2	54.50	7	54.74	54.50	-5	8,395	-0.06%
2023/12/12	0	0.00	0.1	53.00	52.70	-0.1	8,449	0.00%
2023/12/11	2	53.50	0	0.00	53.50	2	8,671	0.02%
2023/12/06	2	53.80	2	53.70	52.80	0	9,495	0.00%
2023/12/05	3	53.50	3	53.50	53.50	0	9,723	0.00%
2023/12/04	7	54.41	16	54.28	54.00	-9	10,200	-0.09%
2023/12/01	15	54.03	4	54.13	53.90	11	10,257	0.11%
2023/11/30	0	53.70	4	54.90	56.00	-4	10,021	-0.04%
2023/11/29	1	53.90	0	0.00	54.10	1	9,771	0.01%
2023/11/28	1	51.60	0	0.00	52.50	1	9,621	0.01%
2023/11/27	0	0.00	4	51.80	51.60	-4	9,608	-0.04%
2023/11/24	5	52.70	1	50.80	52.40	4	9,529	0.04%
2023/11/22	1	50.40	0	0.00	50.90	1	9,409	0.01%
2023/11/17	3	49.75	3	49.60	49.95	0	9,524	0.00%
2023/11/15	3	50.90	3	50.60	49.75	0	9,636	0.00%
2023/11/14	1	49.90	1	50.40	50.40	0	9,847	0.00%
2023/11/13	0	0.00	20	49.23	49.05	-20	9,868	-0.20%
2023/11/10	4	49.38	3	49.30	49.00	1	9,861	0.01%
2023/11/09	3	50.70	3	51.40	49.65	0	9,814	0.00%
2023/11/08	3	52.10	3	51.90	51.90	0	9,719	0.00%
2023/11/07	3	52.00	1	52.20	51.80	2	9,737	0.02%
2023/11/06	1	55.30	1	54.50	53.50	0	9,628	0.00%
2023/11/03	1	54.50	0	0.00	54.20	1	9,586	0.01%
2023/11/02	31	55.21	6	54.85	54.50	25	9,547	0.26%
2023/11/01	2	53.70	2	53.30	53.60	0	9,320	0.00%
2023/10/31	14	55.48	4	55.28	54.60	10	9,116	0.11%
2023/10/27	1	53.00	6	54.27	54.20	-5	8,926	-0.06%
2023/10/25	3	53.80	12	55.49	53.80	-9	8,600	-0.10%
2023/10/24	0	0.00	1	51.80	52.30	-1	8,070	-0.01%
2023/10/23	0	0.00	3	51.00	49.70	-3	7,970	-0.04%
2023/10/20	7	51.46	5	51.30	51.10	2	7,969	0.03%
2023/10/19	17	50.19	16	50.55	51.70	1	7,973	0.01%
2023/10/18	3	49.32	3	48.65	49.15	0	7,759	0.00%
2023/10/17	3	48.97	1	48.95	47.80	2	7,642	0.03%
2023/10/13	1	47.35	0	0.00	46.90	1	8,279	0.01%
2023/10/12	1	47.70	0	0.00	47.70	1	8,758	0.01%
2023/10/11	0	0.00	3	48.45	48.00	-3	9,279	-0.03%
2023/10/05	1	50.10	0	0.00	50.10	1	10,094	0.01%
2023/10/02	0	0.00	1	50.50	50.50	-1	10,622	-0.01%
2023/09/28	2	50.25	0	0.00	50.00	2	10,858	0.02%
2023/09/27	2	48.88	3	48.50	48.40	-1	11,149	-0.01%
2023/09/26	2	50.75	0	0.00	50.10	2	11,794	0.02%
2023/09/20	1	50.10	1	50.90	50.20	0	13,266	0.00%
2023/09/19	0	0.00	2	51.90	51.00	-2	13,223	-0.02%
2023/09/18	2	51.70	2	52.10	51.70	0	13,148	0.00%
2023/09/15	8	53.25	13	52.63	52.80	-5	12,973	-0.04%
2023/09/14	11	55.08	11	56.22	54.50	0	12,763	0.00%
2023/09/13	10	54.94	0	0.00	54.50	10	12,510	0.08%
2023/09/12	5	55.10	9	54.27	55.50	-4	12,206	-0.03%
2023/09/11	4	52.68	1	53.00	51.80	3	11,812	0.03%
2023/09/08	3	51.97	2	51.75	52.20	1	11,697	0.01%
2023/09/07	6	51.42	1	52.20	52.00	5	11,481	0.04%
2023/09/06	3	50.23	0	0.00	50.30	3	10,955	0.03%
2023/09/05	1	48.45	1	48.25	48.15	0	10,788	0.00%
2023/08/24	1	48.70	0	0.00	48.80	1	11,390	0.01%
2023/08/23	2	48.75	1	49.30	48.25	1	11,415	0.01%
2023/08/22	3	47.98	4	48.16	47.90	-1	11,388	-0.01%
2023/08/18	3	48.73	3	46.85	46.80	0	11,447	0.00%
2023/08/02	1	50.60	0	0.00	51.50	1	11,735	0.01%
2023/08/01	0	0.00	2	55.50	53.00	-2	11,710	-0.02%
2023/07/31	9	55.19	2	54.30	54.00	7	11,505	0.06%
2023/07/28	0	0.00	1	54.10	53.50	-1	11,278	-0.01%
2023/07/27	2	54.75	0	0.00	54.40	2	11,219	0.02%
2023/07/20	0	0.00	1	59.50	59.10	-1	11,050	-0.01%
2023/07/19	0	0.00	1	61.30	59.30	-1	10,975	-0.01%
2023/07/18	8	64.46	13	62.76	62.00	-5	10,892	-0.05%
2023/07/17	7	63.89	10	64.11	65.70	-3	10,605	-0.03%
2023/07/14	14	60.64	8	60.83	61.80	6	10,948	0.05%
2023/07/13	7	59.20	5	58.58	57.30	2	10,666	0.02%
2023/07/12	3	56.03	0	0.00	55.00	3	10,168	0.03%
2023/07/11	1	55.80	1.9	55.21	55.70	-0.9	9,857	-0.01%
2023/07/10	0	0.00	1	54.00	53.80	-1	9,630	-0.01%
2023/07/07	0	0.00	2	54.90	54.10	-2	9,521	-0.02%
2023/07/06	0	0.00	1	54.90	55.70	-1	9,299	-0.01%
2023/07/05	2	55.40	7	54.73	54.70	-5	9,021	-0.06%
2023/07/04	16	53.36	13	53.08	53.60	3	8,640	0.03%
2023/07/03	4	49.76	8	50.09	51.10	-4	7,928	-0.05%
2023/06/30	7	46.53	6	46.47	46.50	1	7,340	0.01%
2023/06/29	23	43.43	24	43.80	43.30	-1	6,640	-0.02%
2023/06/26	1	41.05	0	0.00	41.05	1	6,429	0.02%
2023/06/19	0.1	42.50	0	0.00	42.25	0.1	6,502	0.00%
2023/06/06	0	0.00	14	42.69	42.65	-14	6,759	-0.21%
2023/06/05	1	43.40	0	0.00	43.40	1	6,761	0.01%
2023/06/02	0	0.00	1	43.20	43.05	-1	6,782	-0.01%
2023/05/31	5	45.20	7	44.86	44.50	-2	6,732	-0.03%
2023/05/30	19	44.88	13.3	44.46	45.20	5.7	6,569	0.09%
2023/05/29	0	0.00	3	43.80	43.85	-3	6,305	-0.05%
2023/05/24	1	43.70	4	43.83	43.85	-3	6,208	-0.05%
2023/05/22	1	42.65	1	42.40	42.70	0	6,191	0.00%
2023/05/19	5	42.39	0	0.00	41.90	5	6,263	0.08%
2023/05/18	3	43.30	4	43.89	42.95	-1	6,295	-0.02%
2023/05/15	1	40.75	0	0.00	40.80	1	6,372	0.02%
2023/05/12	2	40.10	2	41.50	41.35	0	6,350	0.00%
2023/05/11	1	39.80	0	0.00	39.25	1	6,319	0.02%
2023/05/09	1	40.20	0	0.00	39.90	1	6,282	0.02%
2023/05/08	2	41.30	0	0.00	41.30	2	6,264	0.03%
2023/04/28	1	41.30	0	0.00	41.25	1	6,910	0.01%
2023/04/24	3	40.40	0	0.00	40.40	3	6,932	0.04%
2023/04/20	11	45.22	10	43.11	42.85	1	7,429	0.01%
2023/04/19	32	43.99	30	45.46	45.40	2	7,285	0.03%
2023/04/18	2	43.90	5.7	43.62	43.90	-3.7	6,706	-0.06%
2023/04/17	0	0.00	1	40.25	39.95	-1	6,806	-0.01%
2023/04/13	1	39.00	0	0.00	39.00	1	7,168	0.01%
2023/03/29	3	36.63	3	36.78	36.70	0	7,380	0.00%
2023/03/27	0	0.00	10	37.10	37.35	-10	7,572	-0.13%
2023/03/24	0	0.00	15	37.04	37.00	-15	7,605	-0.20%
2023/03/23	5.2	36.55	0	0.00	36.60	5.2	7,621	0.07%
2023/03/22	13	36.72	5	36.70	36.70	8	7,627	0.11%
2023/03/21	12	36.83	0	0.00	36.55	12	7,630	0.16%
2023/03/16	2	37.70	1	36.85	37.00	1	7,551	0.01%
2023/03/15	0	0.00	1	40.05	39.60	-1	7,418	-0.01%
2023/03/09	0	0.00	1	41.00	41.00	-1	7,308	-0.01%
2023/03/02	0	0.00	1	40.20	40.20	-1	7,791	-0.01%
2023/03/01	0	0.00	2	39.80	39.70	-2	7,732	-0.03%
2023/02/22	0	38.75	0	0.00	38.90	0	7,635	0.00%
2023/02/17	0	0.00	1	40.50	39.80	-1	7,470	-0.01%
2023/02/15	0	0.00	1	39.60	39.60	-1	7,402	-0.01%
2023/02/13	2	39.00	8	40.06	39.85	-6	7,365	-0.08%
2023/02/10	5	38.60	0	0.00	38.00	5	7,052	0.07%
2023/02/06	1	37.45	0	0.00	37.45	1	6,746	0.01%
2023/02/03	0	38.35	2	38.35	38.20	-2	6,678	-0.03%
2023/02/02	2	39.08	7	39.31	38.40	-5	6,569	-0.08%
2023/02/01	4	38.00	5	37.49	38.20	-1	6,158	-0.02%
2023/01/31	0	0.00	2	36.40	36.80	-2	5,866	-0.03%
2023/01/30	0	0.00	3	36.25	36.50	-3	5,826	-0.05%
2023/01/17	0.1	35.10	3	35.05	35.00	-2.9	5,750	-0.05%
2023/01/16	6	35.09	0	0.00	35.00	6	5,719	0.10%
2023/01/13	4	36.25	0	0.00	35.80	4	5,644	0.07%
2023/01/12	2	36.65	0	0.00	36.80	2	5,549	0.04%
2023/01/11	9	37.05	1	36.90	36.15	8	5,374	0.15%
2023/01/10	5	38.21	7	38.61	39.00	-2	4,943	-0.04%
2023/01/09	2	36.88	1	37.05	36.70	1	4,636	0.02%
2023/01/06	2	36.68	1	37.15	36.90	1	4,523	0.02%
2023/01/05	3	38.05	7	37.86	37.85	-4	4,255	-0.09%
2023/01/04	5	36.37	5	37.09	38.15	0	3,886	0.00%
2022/12/28	1	33.60	0	0.00	33.35	1	3,426	0.03%
2022/12/23	2	34.20	0	0.00	33.85	2	3,324	0.06%
2022/12/21	2	33.50	2	34.40	34.55	0	3,342	0.00%
2022/12/19	0	0.00	1	33.20	32.90	-1	3,099	-0.03%
2022/12/16	0	0.00	1	33.90	33.75	-1	3,065	-0.03%
2022/12/09	1	31.85	0	0.00	31.80	1	2,973	0.03%
2022/12/05	1	32.85	1	33.05	33.00	0	2,877	0.00%
2022/12/02	1	32.70	0	0.00	32.65	1	2,848	0.04%
2022/11/29	8	34.54	6	35.37	33.85	2	2,614	0.08%
2022/11/25	0	0.00	6	33.55	33.55	-6	2,214	-0.27%
2022/11/22	0	0.00	0.5	32.00	32.05	-0.5	2,106	-0.02%
2022/11/18	2	32.05	3	31.70	31.50	-1	2,139	-0.05%
2022/11/17	1	32.70	0	0.00	32.70	1	2,142	0.05%
2022/11/15	0	0.00	2	32.40	32.10	-2	2,144	-0.09%
2022/11/14	2	32.10	0	0.00	32.55	2	2,178	0.09%
2022/11/11	4	31.98	2	32.10	32.30	2	2,325	0.09%
2022/11/03	0	0.00	4	26.69	26.95	-4	2,472	-0.16%
2022/10/21	0.1	27.00	0	0.00	26.95	0.1	3,171	0.00%
2022/10/20	0	27.00	0	0.00	27.05	0	3,249	0.00%
2022/09/28	0	0.00	1	24.25	24.20	-1	3,449	-0.03%
2022/09/20	0	0.00	1	29.45	29.40	-1	3,510	-0.03%
2022/09/16	1	30.30	1	30.45	30.55	0	3,389	0.00%
2022/09/15	0	0.00	1	30.55	30.25	-1	3,375	-0.03%
2022/09/13	1	30.80	2	30.70	30.25	-1	3,330	-0.03%
2022/09/12	0	0.00	0.5	28.90	30.05	-0.5	3,279	-0.02%
2022/08/29	0.1	27.40	0	0.00	27.25	0.1	3,425	0.00%
2022/08/26	2	28.70	0	0.00	28.65	2	3,401	0.06%
2022/08/17	0	0.00	1	29.30	28.90	-1	3,247	-0.03%
2022/08/11	0	0.00	0	29.00	29.15	0	3,145	0.00%
2022/08/10	1	28.80	1	28.50	28.95	0	3,098	0.00%
2022/08/09	1.4	28.97	0	0.00	28.60	1.4	3,034	0.05%
2022/08/08	1	31.75	0	0.00	31.55	1	2,837	0.04%
2022/08/02	1	31.40	0	0.00	31.05	1	2,562	0.04%
2022/08/01	0	0.00	2	31.05	30.90	-2	2,503	-0.08%
2022/07/29	0	0.00	8	31.00	31.05	-8	2,557	-0.31%
2022/07/27	3	31.27	3	31.50	31.55	0	2,420	0.00%
2022/07/18	0	0.00	4	28.60	28.50	-4	2,348	-0.17%
2022/07/14	0	0.00	2	27.10	27.25	-2	2,335	-0.09%
2022/07/01	2	25.75	0	0.00	24.00	2	2,161	0.09%
2022/06/30	0	0.00	3	26.55	26.60	-3	2,117	-0.14%
2022/06/29	0	0.00	1	27.40	27.60	-1	2,115	-0.05%
2022/06/21	0	0.00	4	27.48	27.55	-4	2,197	-0.18%
2022/06/17	2	26.85	3	27.05	27.65	-1	2,183	-0.05%
2022/06/16	0	0.00	1	28.50	27.40	-1	2,177	-0.05%
2022/06/15	0	0.00	2	28.35	27.90	-2	2,170	-0.09%
2022/06/13	2	27.15	0	0.00	27.00	2	2,219	0.09%
2022/06/09	0	0.00	50	29.16	28.80	-50	2,242	-2.23%
2022/06/08	106	29.29	52	29.56	29.40	54	2,176	2.48%	大買/
2022/05/25	0	0.00	1	27.00	27.10	-1	2,248	-0.04%
2022/05/11	2	27.55	0	0.00	26.50	2	2,736	0.07%
2022/05/04	3	29.80	1	29.35	29.75	2	2,735	0.07%
2022/05/03	42	29.70	42	29.44	29.25	0	2,730	0.00%
2022/04/25	0	0.00	100	29.45	29.00	-100	2,756	-3.63%
2022/04/22	103	31.09	3	31.45	31.10	100	2,748	3.64%	大買/
2022/04/21	51	29.43	50	30.28	30.30	1	2,660	0.04%
2022/04/13	0	0.00	20	29.80	29.85	-20	2,970	-0.67%
2022/04/12	20	29.50	1	28.70	29.50	19	3,033	0.63%
2022/03/29	0	0.00	3	30.00	30.00	-3	3,889	-0.08%
2022/03/24	0	0.00	2	29.60	29.75	-2	4,146	-0.05%
2022/03/21	0	0.00	4	29.50	29.25	-4	6,001	-0.07%
2022/03/18	0	0.00	2	29.00	29.15	-2	6,652	-0.03%
2022/03/17	1	28.95	0	0.00	29.25	1	7,471	0.01%
2022/03/15	2	29.10	0	0.00	29.20	2	7,791	0.03%
2022/03/02	2	32.05	0	0.00	32.25	2	9,148	0.02%
2022/02/21	0	0.00	5	34.10	33.70	-5	10,033	-0.05%
2022/02/18	5	34.15	0	0.00	34.20	5	10,244	0.05%
2022/02/17	2	34.45	2	33.75	33.70	0	10,601	0.00%
2022/02/16	0	0.00	1	33.60	33.65	-1	10,905	-0.01%
2022/02/15	0	0.00	2	33.45	33.20	-2	11,053	-0.02%
2022/02/10	0	0.00	5	32.92	33.00	-5	11,618	-0.04%
2022/02/09	5	32.38	0	0.00	32.70	5	11,849	0.04%
2022/02/08	0	0.00	2	32.30	32.50	-2	12,135	-0.02%
2022/02/07	0	0.00	3	30.45	31.10	-3	12,402	-0.02%
2022/01/26	3	29.70	0	0.00	29.35	3	13,043	0.02%
2022/01/21	2	30.65	0	0.00	29.80	2	14,235	0.01%
2022/01/18	1	31.80	0	0.00	31.50	1	15,224	0.01%
2022/01/12	2	32.10	2	31.60	31.70	0	15,217	0.00%
2022/01/11	2	32.90	7	33.31	32.15	-5	15,146	-0.03%
2022/01/10	0	0.00	2	33.95	33.85	-2	15,075	-0.01%
2022/01/07	1	32.50	1	32.40	32.95	0	15,020	0.00%
2022/01/06	3	33.47	0	0.00	33.10	3	14,936	0.02%
2022/01/05	2	34.15	2	35.20	34.20	0	14,838	0.00%
2022/01/04	2	35.00	0	0.00	34.80	2	14,758	0.01%
2022/01/03	0	0.00	2	34.85	34.85	-2	14,717	-0.01%
2021/12/30	1	35.50	0	0.00	35.05	1	14,674	0.01%
2021/12/29	19	36.18	6	36.23	35.85	13	14,539	0.09%
2021/12/28	3	35.32	2	34.85	34.80	1	14,164	0.01%
2021/12/24	1	34.85	0	0.00	34.05	1	13,992	0.01%
2021/12/23	1	34.45	1	34.50	34.35	0	13,924	0.00%
2021/12/22	3	34.50	0	0.00	34.45	3	13,856	0.02%
2021/12/21	0	0.00	3	35.15	34.60	-3	13,780	-0.02%
2021/12/20	0	0.00	4	35.30	34.85	-4	13,655	-0.03%
2021/12/17	11	35.76	9	36.89	34.80	2	13,513	0.01%
2021/12/16	3	36.53	139	36.67	36.40	-136	12,900	-1.05%	大賣/鉅額交易
2021/12/15	152	37.90	8	36.94	37.15	144	12,473	1.15%	大買/鉅額交易
2021/12/14	6	35.83	0	0.00	35.55	6	11,620	0.05%
2021/12/13	1	35.00	27	35.76	36.95	-26	10,959	-0.24%
2021/12/10	20	34.15	0	0.00	34.35	20	10,117	0.20%
2021/12/08	2	32.95	0	0.00	32.40	2	9,717	0.02%
2021/12/07	0	0.00	2	32.40	32.70	-2	9,647	-0.02%
2021/12/06	2	32.00	5	32.10	31.90	-3	9,585	-0.03%
2021/12/03	5	32.58	0	0.00	32.30	5	9,553	0.05%
2021/12/02	0	0.00	6	32.45	32.00	-6	9,513	-0.06%
2021/12/01	2	33.08	0	0.00	33.00	2	9,401	0.02%
2021/11/30	28	34.41	16	34.82	33.85	12	9,268	0.13%
2021/11/29	60	32.18	65	33.67	33.90	-5	8,606	-0.06%
2021/11/25	0	0.00	6	32.80	32.50	-6	8,207	-0.07%
2021/11/24	0	0.00	5	32.35	32.50	-5	8,124	-0.06%
2021/11/23	6	33.60	0	0.00	32.90	6	8,030	0.07%
2021/11/22	0	0.00	7	34.09	34.50	-7	7,800	-0.09%
2021/11/19	0	0.00	2	32.45	32.70	-2	7,347	-0.03%
2021/11/18	1	32.10	0	0.00	32.00	1	7,251	0.01%
2021/11/17	0	0.00	1	32.85	32.95	-1	7,145	-0.01%
2021/11/16	9	33.65	16	33.58	33.25	-7	6,923	-0.10%
2021/11/15	0	0.00	3	33.32	33.60	-3	6,507	-0.05%
2021/11/12	3	33.15	7	32.79	32.00	-4	6,142	-0.07%
2021/11/11	7	33.65	1	33.00	33.65	6	5,978	0.10%
2021/11/10	0	0.00	1	32.20	32.15	-1	5,654	-0.02%
2021/11/09	3	31.87	10	31.87	32.00	-7	5,524	-0.13%
2021/11/08	19	32.55	6	32.60	31.85	13	5,313	0.24%
2021/11/05	3	32.10	0	0.00	31.70	3	5,067	0.06%
2021/11/04	41	33.12	43	33.29	33.40	-2	4,765	-0.04%
2021/11/03	28	33.24	20	33.44	34.00	8	4,395	0.18%
2021/11/02	16	33.02	6	34.88	32.45	10	3,723	0.27%
2021/11/01	5	31.30	3	30.33	31.80	2	2,947	0.07%
2021/10/28	40	30.62	36	30.28	30.65	4	2,475	0.16%
2021/10/27	1	28.50	3	29.83	30.10	-2	1,917	-0.10%
2021/10/26	2	26.30	2	27.40	27.40	0	1,606	0.00%
2021/10/25	144	25.44	144	26.00	26.65	0	1,444	0.00%	大買/大賣/
2021/08/03	2	27.10	0	0.00	27.10	2	3,451	0.06%
2021/07/28	0	0.00	8	26.95	27.50	-8	3,747	-0.21%
2021/07/27	12	28.94	4	29.05	28.35	8	3,878	0.21%
2021/07/21	1	27.70	0	0.00	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	10	29.25	29.30	-10	5,176	-0.19%
2021/07/13	3	28.50	0	0.00	28.40	3	6,402	0.05%
2021/07/12	1	27.50	2	29.00	29.00	-1	6,794	-0.01%
2021/07/09	2	27.75	0	0.00	27.70	2	6,978	0.03%
2021/07/07	7	28.36	0	0.00	28.10	7	7,468	0.09%
2021/06/30	5	29.69	0	0.00	29.35	5	8,485	0.06%
2021/06/23	0	0.00	2	30.35	30.30	-2	8,897	-0.02%
2021/06/07	2	29.30	0	0.00	30.05	2	11,818	0.02%
2021/05/31	0	0.00	6	30.97	31.15	-6	12,112	-0.05%
2021/05/26	2	30.20	0	0.00	29.65	2	12,161	0.02%
2021/05/17	0	0.00	2	25.95	25.15	-2	12,748	-0.02%
2021/05/14	0	0.00	5	27.50	27.25	-5	12,678	-0.04%
2021/05/11	4	30.30	0	0.00	30.25	4	12,569	0.03%
2021/05/07	0	0.00	2	33.65	34.90	-2	12,601	-0.02%
2021/05/04	0	0.00	4	34.54	34.15	-4	12,701	-0.03%
2021/05/03	0	0.00	1	36.15	35.85	-1	12,767	-0.01%
2021/04/29	2	39.38	6	39.02	38.40	-4	12,792	-0.03%
2021/04/28	0	0.00	5	40.90	40.25	-5	12,866	-0.04%
2021/04/27	38	40.86	30	41.05	40.85	8	13,042	0.06%
2021/04/26	2	40.38	0	0.00	40.25	2	13,061	0.02%
2021/04/23	1	40.05	3	39.88	39.70	-2	13,285	-0.02%
2021/04/22	10	40.84	42	41.02	40.10	-32	13,773	-0.23%
2021/04/21	1	39.40	15	39.86	39.85	-14	14,141	-0.10%
2021/04/20	0	0.00	8	39.77	39.60	-8	14,373	-0.06%
2021/04/19	7	38.87	3	39.07	38.75	4	15,418	0.03%
2021/04/16	33	40.23	90	40.35	39.55	-57	15,814	-0.36%
2021/04/15	59	39.82	14	39.94	39.95	45	16,479	0.27%
2021/04/14	18	38.77	10	37.64	38.15	8	16,602	0.05%
2021/04/13	10	39.25	4	39.73	38.30	6	16,968	0.04%
2021/04/12	5	39.15	5	38.70	38.40	0	16,948	0.00%
2021/04/09	7	39.43	2	39.40	39.25	5	17,440	0.03%
2021/04/08	44	39.81	15	39.82	40.30	29	17,428	0.17%
2021/04/07	2	37.75	4	38.03	38.25	-2	17,461	-0.01%
2021/04/06	2	37.50	0	0.00	37.45	2	18,866	0.01%
2021/04/01	1	37.10	0	0.00	37.10	1	19,334	0.01%
2021/03/31	21	37.76	41	37.66	37.85	-20	19,722	-0.10%
2021/03/30	20	37.65	1	37.90	37.60	19	20,714	0.09%
2021/03/29	23	37.29	22	37.74	37.50	1	21,509	0.00%
2021/03/26	0	0.00	3	36.50	36.40	-3	22,311	-0.01%
2021/03/25	8	35.74	0	0.00	35.65	8	23,830	0.03%
2021/03/24	7	35.84	1	36.30	35.80	6	25,025	0.02%
2021/03/23	11	36.49	3	37.20	36.15	8	26,093	0.03%
2021/03/22	6	37.98	2	39.20	37.80	4	26,222	0.02%
2021/03/19	12	40.41	28	39.54	39.60	-16	26,119	-0.06%
2021/03/18	34	39.51	6	40.23	40.25	28	25,229	0.11%
2021/03/17	0	0.00	1	36.40	36.60	-1	24,370	0.00%
2021/03/11	0	0.00	3	35.60	35.95	-3	24,502	-0.01%
2021/03/10	0	0.00	1	34.25	34.30	-1	24,678	0.00%
2021/03/09	7	33.07	0	0.00	33.10	7	24,846	0.03%
2021/03/08	0	0.00	1	35.50	34.95	-1	24,903	0.00%
2021/03/05	7	35.15	0	0.00	35.15	7	24,949	0.03%
2021/03/04	1	36.00	0	0.00	36.05	1	24,957	0.00%
2021/03/02	0	0.00	2	36.05	36.05	-2	24,992	-0.01%
2021/02/26	0	0.00	2	37.00	37.00	-2	25,014	-0.01%
2021/02/24	1	37.60	2	37.10	37.10	-1	25,043	0.00%
2021/02/19	4	37.95	6	38.03	38.25	-2	24,870	-0.01%
2021/02/18	0	0.00	4	37.24	38.20	-4	24,740	-0.02%
2021/02/17	1	36.45	0	0.00	36.45	1	24,585	0.00%
2021/02/05	0	0.00	1	35.60	35.60	-1	24,497	0.00%
2021/02/02	28	36.25	24	36.47	35.70	4	24,531	0.02%
2021/02/01	0	0.00	5	35.45	35.45	-5	24,415	-0.02%
2021/01/29	3	36.38	1	36.20	35.50	2	24,313	0.01%
2021/01/22	1	36.90	0	0.00	37.45	1	23,720	0.00%
2021/01/21	1	37.25	3	38.05	36.75	-2	23,559	-0.01%
2021/01/20	16	36.66	10	36.40	36.50	6	23,326	0.03%
2021/01/19	6	38.45	0	0.00	38.15	6	23,052	0.03%
2021/01/18	4	39.63	0	0.00	39.00	4	22,831	0.02%
2021/01/15	5	42.29	1	41.65	41.00	4	22,491	0.02%
2021/01/14	47	43.77	34	44.44	43.50	13	22,488	0.06%
2021/01/13	9	42.03	6	42.37	41.70	3	21,737	0.01%
2021/01/12	3	44.80	33	44.77	42.85	-30	21,315	-0.14%
2021/01/11	34	42.70	2	42.50	42.65	32	20,131	0.16%
2021/01/08	7	40.85	3	42.82	40.55	4	19,633	0.02%
2021/01/07	4	39.58	6	39.72	39.80	-2	18,574	-0.01%
2021/01/06	1	37.60	10	38.60	38.55	-9	18,306	-0.05%
2021/01/05	2	39.98	5	39.90	40.35	-3	18,040	-0.02%
2021/01/04	5	39.57	4	39.99	40.75	1	17,867	0.01%
2020/12/31	2	38.05	2	38.38	38.15	0	17,309	0.00%
2020/12/30	3	38.67	3	38.47	38.35	0	17,109	0.00%
2020/12/29	26	38.35	36	38.84	38.25	-10	16,723	-0.06%
2020/12/28	8	35.99	4	36.74	36.00	4	15,251	0.03%
2020/12/25	0	0.00	2	36.50	36.65	-2	14,758	-0.01%
2020/12/24	13	36.20	7	36.14	36.25	6	14,288	0.04%
2020/12/23	6	34.49	11	34.99	36.05	-5	13,292	-0.04%
2020/12/22	8	33.34	12	33.95	32.80	-4	12,574	-0.03%
2020/12/21	41	33.55	35	33.71	33.55	6	11,724	0.05%
2020/12/18	1	31.75	12	33.24	33.25	-11	10,285	-0.11%
2020/12/17	18	28.56	36	28.88	30.25	-18	9,150	-0.20%
2020/12/16	0	0.00	113	27.29	27.50	-113	8,098	-1.40%	大賣/鉅額交易
2020/12/11	2	25.68	0	0.00	25.85	2	7,962	0.03%
2020/12/10	0	0.00	3	27.17	26.75	-3	7,917	-0.04%
2020/12/09	0	0.00	1	26.75	26.85	-1	8,019	-0.01%
2020/12/08	0	0.00	2	27.00	26.90	-2	8,289	-0.02%
2020/12/07	1	26.35	59	27.11	26.10	-58	8,353	-0.69%
2020/12/04	1	27.10	125	27.04	27.05	-124	8,439	-1.47%	大賣/鉅額交易
2020/12/03	27	26.93	3	27.10	27.00	24	8,639	0.28%
2020/12/02	200	26.72	0	0.00	26.10	200	9,256	2.16%	大買/鉅額交易
2020/12/01	0	0.00	1	25.80	25.75	-1	9,645	-0.01%
2020/11/27	2	25.00	0	0.00	25.25	2	11,261	0.02%
2020/11/25	10	24.83	121	24.72	24.80	-111	11,619	-0.96%	大賣/鉅額交易
2020/11/23	50	24.91	0	0.00	25.15	50	12,474	0.40%
2020/11/20	50	24.55	0	0.00	24.80	50	12,444	0.40%
2020/11/19	10	24.60	0	0.00	24.15	10	12,460	0.08%
2020/11/18	2	24.33	0	0.00	24.15	2	12,477	0.02%
2020/11/13	30	24.00	0	0.00	24.15	30	13,225	0.23%
2020/11/11	0	0.00	81	23.90	24.10	-81	13,334	-0.61%
2020/11/10	30	24.15	0	0.00	23.65	30	13,338	0.22%
2020/11/09	30	24.10	0	0.00	23.60	30	13,353	0.22%
2020/11/06	50	23.51	0	0.00	23.20	50	13,380	0.37%
2020/10/30	0	0.00	1	22.55	22.55	-1	13,365	-0.01%
2020/10/28	2	23.43	0	0.00	23.55	2	13,387	0.01%
2020/10/27	0	0.00	50	23.40	23.45	-50	13,326	-0.38%
2020/10/26	0	0.00	100	23.85	23.65	-100	13,214	-0.76%
2020/10/23	1	24.45	1	24.40	24.00	0	13,074	0.00%
2020/10/22	10	25.11	0	0.00	24.25	10	12,983	0.08%
2020/10/21	0	0.00	7	26.34	26.55	-7	12,328	-0.06%
2020/10/16	10	24.50	0	0.00	23.80	10	11,960	0.08%
2020/10/14	11	24.50	0	0.00	24.40	11	11,897	0.09%
2020/10/13	3	23.60	2	23.40	23.95	1	11,794	0.01%
2020/10/12	20	25.43	2	25.25	25.35	18	11,516	0.16%
2020/10/08	40	25.55	0	0.00	25.30	40	11,438	0.35%
2020/10/07	22	25.43	0	0.00	25.50	22	11,380	0.19%
2020/10/06	2	25.43	0	0.00	25.15	2	11,320	0.02%
2020/10/05	20	24.45	0	0.00	24.50	20	11,213	0.18%
2020/09/30	30	24.50	0	0.00	24.75	30	11,203	0.27%
2020/09/28	0	0.00	62	24.65	24.50	-62	11,260	-0.55%
2020/09/25	54	23.88	121	23.87	23.55	-67	11,270	-0.59%	大賣/
2020/09/24	0	0.00	3	24.40	24.40	-3	11,254	-0.03%
2020/09/23	5	25.26	8	25.33	25.10	-3	11,214	-0.03%
2020/09/17	2	25.65	2	26.20	26.20	0	11,488	0.00%
2020/09/14	62	24.77	4	24.60	24.80	58	11,016	0.53%
2020/09/11	6	25.08	14	25.74	25.00	-8	10,845	-0.07%
2020/09/10	81	26.87	0	0.00	26.75	81	10,497	0.77%
2020/09/08	15	26.83	7	27.31	26.80	8	10,047	0.08%
2020/09/07	11	26.71	38	27.91	26.55	-27	9,623	-0.28%
2020/09/04	45	26.64	43	26.81	26.50	2	8,815	0.02%
2020/09/03	55	26.75	63	25.98	27.05	-8	8,244	-0.10%
2020/09/02	1	24.90	85	24.53	24.90	-84	7,000	-1.20%
2020/09/01	40	22.77	35	22.85	22.65	5	6,496	0.08%
2020/08/31	105	22.16	1	22.65	22.45	104	6,234	1.67%	大買/鉅額交易
2020/08/28	11	21.25	1	21.10	21.90	10	6,041	0.17%
2020/08/27	4	21.14	24	21.68	21.90	-20	5,673	-0.35%
2020/08/25	0	0.00	31	20.10	20.20	-31	5,032	-0.62%
2020/08/24	2	19.83	18	19.92	19.85	-16	4,915	-0.33%
2020/08/21	49	19.59	6	19.48	19.55	43	4,886	0.88%
2020/08/20	17	19.04	4	19.16	18.85	13	4,963	0.26%
2020/08/19	13	20.78	19	20.36	20.90	-6	4,736	-0.13%
2020/08/18	0	0.00	3	19.82	19.80	-3	4,266	-0.07%
2020/08/17	1	18.75	1	19.10	18.80	0	4,145	0.00%
2020/08/14	5	18.75	5	18.65	18.75	0	4,257	0.00%
2020/08/13	7	18.25	2	18.10	18.10	5	4,284	0.12%
2020/08/12	0	0.00	1	18.85	18.70	-1	4,213	-0.02%
2020/08/11	0	0.00	7	18.30	18.00	-7	4,143	-0.17%
2020/08/06	7	18.12	50	18.05	17.90	-43	4,075	-1.06%
2020/08/05	10	18.05	0	0.00	18.00	10	4,059	0.25%
2020/08/04	0	0.00	12	18.09	18.00	-12	4,081	-0.29%
2020/07/30	10	17.10	0	0.00	17.00	10	4,092	0.24%
2020/07/29	0	0.00	2	17.00	16.75	-2	4,108	-0.05%
2020/07/28	4	16.50	0	0.00	16.55	4	4,115	0.10%
2020/07/24	0	0.00	1	18.00	17.45	-1	4,293	-0.02%
2020/07/23	1	17.90	0	0.00	18.00	1	4,284	0.02%
2020/07/22	0	0.00	1	18.40	18.05	-1	4,288	-0.02%
2020/07/17	7	17.46	1	17.75	17.30	6	4,292	0.14%
2020/07/16	1	17.65	0	0.00	17.70	1	4,294	0.02%
2020/07/13	3	17.90	0	0.00	17.95	3	4,277	0.07%
2020/07/08	50	18.47	0	0.00	18.70	50	4,216	1.19%
2020/07/07	2	18.05	3	18.30	18.05	-1	4,145	-0.02%
2020/07/06	0	0.00	9	18.90	18.80	-9	4,142	-0.22%
2020/07/01	28	18.75	21	19.12	18.65	7	3,990	0.18%
2020/06/30	1	18.60	26	18.09	18.60	-25	3,672	-0.68%
2020/06/29	3	16.88	5	16.72	16.95	-2	3,300	-0.06%
2020/06/19	10	16.50	0	0.00	16.20	10	3,221	0.31%
2020/06/18	10	16.49	0	0.00	16.50	10	3,215	0.31%
2020/06/15	1	15.95	0	0.00	15.85	1	3,309	0.03%
2020/06/11	1	16.60	0	0.00	16.70	1	3,389	0.03%
2020/06/08	4	17.11	0	0.00	17.05	4	3,396	0.12%
2020/06/05	0	0.00	12	17.10	17.05	-12	3,375	-0.36%
2020/05/28	2	16.23	0	0.00	16.20	2	3,425	0.06%
2020/05/27	31	16.75	30	16.30	16.75	1	3,387	0.03%
2020/05/25	0	0.00	1	16.15	16.05	-1	3,187	-0.03%
2020/05/22	1	16.05	0	0.00	16.05	1	3,160	0.03%
2020/05/21	3	16.52	10	16.55	16.65	-7	3,123	-0.22%
2020/05/20	10	16.10	2	16.15	16.15	8	2,953	0.27%
2020/05/14	10	15.55	0	0.00	15.10	10	2,851	0.35%
2020/05/11	0	0.00	10	16.00	16.10	-10	2,905	-0.34%
2020/05/08	0	0.00	7	15.95	15.80	-7	2,869	-0.24%
2020/05/07	10	15.65	0	0.00	15.70	10	2,806	0.36%
2020/04/30	7	16.07	10	16.53	15.80	-3	2,776	-0.11%
2020/04/28	10	14.25	0	0.00	14.45	10	2,607	0.38%
2020/04/10	1	14.00	0	0.00	14.00	1	2,550	0.04%
2020/04/09	0	0.00	1	13.80	13.85	-1	2,617	-0.04%
2020/03/25	1	12.55	0	0.00	12.45	1	2,416	0.04%
2020/03/19	0	0.00	6	11.18	11.15	-6	2,494	-0.24%
2020/03/16	0	0.00	12	11.50	11.15	-12	2,229	-0.54%
2020/03/12	0	0.00	2	13.68	13.65	-2	2,133	-0.09%
2020/02/27	0	0.00	10	15.65	15.60	-10	2,040	-0.49%
2020/02/21	1	16.75	0	0.00	16.60	1	2,025	0.05%
2020/02/04	5	16.15	0	0.00	16.40	5	2,038	0.25%
2020/02/03	5	16.10	10	15.45	15.80	-5	2,016	-0.25%
2020/01/30	10	17.60	0	0.00	17.60	10	1,960	0.51%
2020/01/17	4	19.60	0	0.00	19.70	4	1,923	0.21%
2020/01/16	0	0.00	1	19.10	19.10	-1	1,832	-0.05%
2020/01/13	10	19.15	4	19.10	19.10	6	1,921	0.31%
2020/01/07	2	19.25	0	0.00	19.20	2	2,007	0.10%
2020/01/03	4	20.25	0	0.00	20.25	4	2,010	0.20%
2019/12/27	33	20.40	33	20.20	20.15	0	1,908	0.00%
2019/12/18	5	20.25	0	0.00	20.45	5	2,031	0.25%
2019/12/17	0	0.00	2	20.05	19.90	-2	2,018	-0.10%
2019/12/16	2	19.70	2	20.05	19.80	0	2,084	0.00%
2019/12/12	0	0.00	2	19.50	19.40	-2	2,085	-0.10%
2019/12/11	2	19.60	0	0.00	19.55	2	2,103	0.10%
2019/12/06	2	19.70	0	0.00	19.45	2	2,192	0.09%
2019/11/26	3	20.70	0	0.00	20.10	3	2,957	0.10%
2019/11/21	0	0.00	2	19.20	19.20	-2	2,954	-0.07%
2019/11/11	1	19.95	0	0.00	19.95	1	3,625	0.03%
2019/10/15	2	20.35	0	0.00	20.80	2	7,441	0.03%
2019/09/27	0	0.00	2	20.90	21.00	-2	8,526	-0.02%
2019/09/23	1	21.60	0	0.00	21.60	1	8,992	0.01%
2019/09/20	0	0.00	2	20.75	21.45	-2	9,075	-0.02%
2019/09/19	2	20.55	13	20.55	20.60	-11	9,015	-0.12%
2019/09/12	0	0.00	1	21.70	21.70	-1	9,259	-0.01%
2019/09/06	3	21.90	0	0.00	21.90	3	9,289	0.03%
2019/08/27	0	0.00	1	22.80	22.80	-1	9,820	-0.01%
2019/08/26	2	22.60	0	0.00	22.35	2	10,039	0.02%
2019/08/22	0	0.00	1	23.60	23.45	-1	10,082	-0.01%
2019/08/19	0	0.00	3	23.63	23.60	-3	10,087	-0.03%
2019/08/16	2	23.90	0	0.00	23.90	2	10,136	0.02%
2019/08/15	1	23.50	5	23.75	23.55	-4	10,122	-0.04%
2019/08/13	1	24.50	0	0.00	24.55	1	10,196	0.01%
2019/08/12	20	25.30	19	24.88	25.20	1	10,248	0.01%
2019/08/08	2	23.90	11	23.60	24.20	-9	10,145	-0.09%
2019/08/07	5	23.80	0	0.00	23.40	5	10,179	0.05%
2019/08/06	0	0.00	1	23.65	23.80	-1	10,275	-0.01%
2019/08/05	3	23.90	0	0.00	23.40	3	10,442	0.03%
2019/08/02	12	24.20	4	23.90	24.20	8	10,482	0.08%
2019/08/01	0	0.00	2	24.75	24.75	-2	10,520	-0.02%
2019/07/31	0	0.00	9	24.71	25.15	-9	10,606	-0.08%
2019/07/30	3	24.90	1	25.35	24.50	2	10,724	0.02%
2019/07/29	3	25.80	0	0.00	25.45	3	10,701	0.03%
2019/07/25	18	25.86	7	25.51	24.85	11	10,930	0.10%
2019/07/24	5	25.14	7	25.05	25.20	-2	10,584	-0.02%
2019/07/23	3	24.18	2	24.85	25.30	1	10,457	0.01%
2019/07/22	1	23.70	0	0.00	23.55	1	10,439	0.01%
2019/07/19	0	0.00	1	23.35	23.20	-1	10,781	-0.01%
2019/07/18	1	24.25	0	0.00	23.20	1	10,979	0.01%
2019/07/17	1	24.55	0	0.00	24.60	1	11,513	0.01%
2019/07/16	2	23.53	1	23.45	23.95	1	11,728	0.01%
2019/07/15	4	23.95	0	0.00	23.80	4	11,692	0.03%
2019/07/12	0	0.00	1	22.60	23.00	-1	11,601	-0.01%
2019/07/02	8	23.18	8	22.99	23.00	0	13,012	0.00%
2019/07/01	1	23.25	3	23.00	23.20	-2	12,990	-0.02%
2019/06/28	15	22.05	15	22.07	22.05	0	13,016	0.00%
2019/06/27	1	22.40	0	0.00	22.10	1	13,091	0.01%
2019/06/24	33	22.10	2	21.95	21.95	31	13,025	0.24%
2019/06/21	0	0.00	33	22.25	21.90	-33	12,986	-0.25%
2019/06/11	1	23.65	1	23.50	23.50	0	12,353	0.00%
2019/06/10	2	23.15	1	23.35	23.80	1	12,185	0.01%
2019/06/05	60	22.58	60	22.83	22.30	0	11,846	0.00%
2019/06/04	58	22.77	58	22.80	22.75	0	11,667	0.00%
2019/05/30	0	0.00	2	21.45	21.30	-2	10,963	-0.02%
2019/05/29	2	21.63	0	0.00	21.45	2	10,887	0.02%
2019/05/23	0	0.00	1	20.70	20.70	-1	10,643	-0.01%
2019/05/21	3	22.15	3	21.90	22.40	0	10,428	0.00%
2019/05/20	3	21.55	3	20.80	22.05	0	10,295	0.00%
2019/05/17	1	21.90	0	0.00	21.90	1	10,078	0.01%
2019/05/16	0	0.00	1	23.30	23.05	-1	9,818	-0.01%
2019/05/15	2	22.95	1	22.70	22.70	1	9,560	0.01%
2019/05/14	1	22.00	0	0.00	22.45	1	9,414	0.01%
2019/05/13	2	21.20	5	21.27	21.25	-3	9,224	-0.03%
2019/05/10	3	23.40	0	0.00	22.55	3	8,939	0.03%
2019/05/09	5	23.50	11	23.69	23.00	-6	8,785	-0.07%
2019/05/08	1	23.75	1	23.60	23.80	0	8,596	0.00%
2019/05/07	0	0.00	1	24.65	23.60	-1	8,399	-0.01%
2019/05/06	0	0.00	3	23.45	24.05	-3	8,129	-0.04%
2019/05/03	9	23.61	2	23.65	23.95	7	7,886	0.09%
2019/04/30	3	23.10	3	22.90	23.05	0	7,161	0.00%
2019/04/24	0	0.00	8	25.10	25.30	-8	5,811	-0.14%
2019/04/23	1	24.60	7	24.85	25.90	-6	5,533	-0.11%
2019/04/22	0	0.00	18	24.75	24.75	-18	4,816	-0.37%
2019/04/19	17	22.59	4	23.00	22.50	13	4,435	0.29%
2019/04/18	4	22.89	2	22.55	22.65	2	4,305	0.05%
2019/04/16	13	22.56	0	0.00	21.60	13	3,652	0.36%
2019/04/15	8	21.95	0	0.00	22.10	8	3,007	0.27%
2019/04/12	2	20.03	0	0.00	20.10	2	2,737	0.07%
2019/04/11	1	18.85	1	19.05	18.85	0	2,404	0.00%
2019/04/02	0	0.00	2	17.15	17.35	-2	1,646	-0.12%
2019/04/01	0	0.00	6	15.35	16.05	-6	1,341	-0.45%
2019/03/22	0	0.00	20	14.18	14.70	-20	1,028	-1.95%
2019/03/18	10	13.60	0	0.00	13.75	10	923	1.08%
2019/03/15	10	13.75	0	0.00	13.45	10	921	1.08%
2019/01/16	0	0.00	2	14.70	14.70	-2	645	-0.31%
2019/01/11	1	14.00	1	13.90	14.20	0	523	0.00%
2019/01/10	0	0.00	22	13.51	14.05	-22	464	-4.73%
2018/12/14	0	0.00	2	12.60	12.60	-2	359	-0.56%
2018/12/11	10	12.70	0	0.00	12.50	10	350	2.85%
2018/12/04	10	12.40	0	0.00	12.35	10	337	2.97%
2018/11/16	0	0.00	1	12.10	12.05	-1	348	-0.29%
2018/11/09	0	0.00	10	11.30	11.55	-10	347	-2.88%
2018/10/24	10	10.70	0	0.00	10.60	10	382	2.61%
2018/09/13	0	0.00	0	11.25	11.00	0	454	0.00%
2018/08/22	0	0.00	0	12.20	11.95	0	505	-0.01%
2018/07/27	2	13.05	0	0.00	13.05	2	453	0.44%
2018/06/20	0	0.00	1	13.90	13.85	-1	416	-0.24%
2018/06/14	2	13.90	0	0.00	13.90	2	407	0.49%
2018/05/29	0	0.00	6	13.75	13.80	-6	466	-1.29%
2018/05/28	0	0.00	2	13.60	13.80	-2	482	-0.41%
2018/05/22	2	13.20	0	0.00	13.20	2	486	0.41%
2018/03/22	6	14.45	0	0.00	14.50	6	942	0.64%
2018/01/31	0	0.00	4	15.20	15.45	-4	958	-0.42%
2018/01/29	4	14.60	2	14.90	14.75	2	936	0.21%
2018/01/18	6	15.95	0	0.00	15.75	6	886	0.68%
2018/01/10	0	0.00	1	15.50	15.55	-1	801	-0.12%
2018/01/04	0	0.00	9	15.84	16.25	-9	759	-1.18%