合勤控 (3704)-元大-大灣券商分點個股進出

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
41.45
漲跌
▲0.50
漲幅
+1.22%
成交量
1,937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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/19	0	0.00	3	41.50	41.60	-3	4,028	-0.07%
2024/04/18	0	0.00	1.1	42.38	42.30	-1.1	4,017	-0.03%
2024/04/17	0	0.00	1	43.55	43.25	-1	3,999	-0.03%
2024/04/16	2	43.20	0	0.00	43.30	2	3,978	0.05%
2024/04/11	1	45.95	0	0.00	45.80	1	3,955	0.03%
2024/04/09	4	47.18	0	0.00	47.15	4	3,942	0.10%
2024/04/08	3	47.87	1	47.90	47.60	2	3,932	0.05%
2024/04/02	1	46.75	0	0.00	46.70	1	3,867	0.03%
2024/04/01	1.6	47.02	0	0.00	47.00	1.6	3,867	0.04%
2024/03/29	1.1	47.35	0	0.00	46.65	1.1	3,756	0.03%
2024/03/28	0.1	49.50	0	0.00	48.00	0.1	3,645	0.00%
2024/03/27	1.3	49.06	6	48.08	49.35	-4.7	3,444	-0.14%
2024/03/26	2.1	46.59	3	46.82	46.05	-0.9	3,353	-0.03%
2024/03/25	13.5	48.22	5	47.60	47.60	8.5	3,316	0.26%
2024/03/22	7	50.51	1	51.80	49.70	6	3,287	0.18%
2024/03/21	1	51.30	6	50.03	50.10	-5	3,078	-0.16%
2024/03/20	2	48.58	2	50.00	48.05	0	2,792	0.00%
2024/03/19	2	47.73	2	47.50	47.45	0	2,750	0.00%
2024/03/13	0	0.00	2	47.10	48.00	-2	2,830	-0.07%
2024/03/12	0	0.00	6	46.58	46.70	-6	2,769	-0.22%
2024/03/08	6	44.38	2	44.25	44.45	4	2,836	0.14%
2024/03/06	0	0.00	1	45.75	45.45	-1	3,252	-0.03%
2024/03/05	2	46.90	1	46.10	46.30	1	3,515	0.03%
2024/03/01	1	45.50	0	0.00	45.60	1	3,674	0.03%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/26	1	46.30	0	0.00	46.25	1	3,920	0.03%
2024/02/23	5	46.20	0	0.00	46.05	5	3,947	0.13%
2024/02/22	0	0.00	2	46.65	46.55	-2	3,967	-0.05%
2024/02/21	2	46.65	1	46.90	46.50	1	4,000	0.02%
2024/02/20	7	46.27	0	0.00	46.10	7	3,986	0.18%
2024/02/19	0	0.00	3	46.27	47.00	-3	3,987	-0.08%
2024/02/16	5	43.75	2	44.20	44.70	3	3,988	0.08%
2024/02/15	1	45.80	0	0.00	46.30	1	3,936	0.03%
2024/02/02	3	46.85	0	0.00	46.65	3	4,004	0.07%
2024/02/01	3	46.97	2	47.35	47.10	1	4,120	0.02%
2024/01/31	2	47.80	0	0.00	47.75	2	4,120	0.05%
2024/01/29	0	0.00	1	47.90	48.90	-1	4,398	-0.02%
2024/01/26	4	48.28	0	0.00	48.00	4	4,515	0.09%
2024/01/23	0	0.00	5.3	49.95	49.95	-5.3	5,438	-0.10%
2024/01/19	0	0.00	0.2	48.60	48.75	-0.2	5,996	0.00%
2024/01/18	1	48.05	0	0.00	48.10	1	6,275	0.02%
2024/01/15	0	0.00	1	48.80	49.00	-1	7,196	-0.01%
2024/01/12	1	48.40	6	49.00	48.00	-5	7,356	-0.07%
2024/01/11	6	48.28	6	48.50	48.90	0	7,666	0.00%
2024/01/10	0	0.00	1	47.85	47.80	-1	7,894	-0.01%
2024/01/09	0	0.00	2	48.35	48.25	-2	8,045	-0.02%
2024/01/08	2	49.05	0	0.00	49.00	2	8,052	0.02%
2024/01/05	0	0.00	1	49.60	49.30	-1	8,073	-0.01%
2024/01/04	12	49.43	0	0.00	49.15	12	8,104	0.15%
2023/12/28	1	50.40	0	0.00	50.50	1	8,219	0.01%
2023/12/25	0	0.00	1	50.60	50.30	-1	8,371	-0.01%
2023/12/22	0	0.00	5	50.60	50.50	-5	8,438	-0.06%
2023/12/21	5	50.40	1	50.50	50.50	4	8,439	0.05%
2023/12/20	3	52.70	6	52.15	52.00	-3	8,398	-0.04%
2023/12/19	1	50.40	6	50.63	50.90	-5	8,363	-0.06%
2023/12/18	0	0.00	1	54.40	52.70	-1	8,309	-0.01%
2023/12/15	2	53.95	1	54.40	53.10	1	8,299	0.01%
2023/12/14	6	54.38	3	54.43	54.50	3	8,327	0.04%
2023/12/13	2	54.30	1	54.20	54.50	1	8,395	0.01%
2023/12/12	4	53.18	0	0.00	52.70	4	8,449	0.05%
2023/12/11	10	53.63	0	0.00	53.50	10	8,671	0.12%
2023/12/08	1	52.00	0	0.00	51.80	1	8,948	0.01%
2023/12/07	1	51.90	0	0.00	51.90	1	9,357	0.01%
2023/12/06	2	54.05	3	53.93	52.80	-1	9,495	-0.01%
2023/12/04	0	0.00	1	54.50	54.00	-1	10,200	-0.01%
2023/12/01	6	54.40	9	55.41	53.90	-3	10,257	-0.03%
2023/11/30	8	54.90	12.1	54.69	56.00	-4.1	10,021	-0.04%
2023/11/29	6	53.32	11.1	53.65	54.10	-5.1	9,771	-0.05%
2023/11/28	2	52.30	5	52.10	52.50	-3	9,621	-0.03%
2023/11/27	5	51.80	0	0.00	51.60	5	9,608	0.05%
2023/11/21	3	51.07	3	50.50	50.50	0	9,434	0.00%
2023/11/16	0	0.00	4	49.29	49.55	-4	9,555	-0.04%
2023/11/15	2	50.50	2	51.30	49.75	0	9,636	0.00%
2023/11/14	0	0.00	2	50.10	50.40	-2	9,847	-0.02%
2023/11/13	0	0.00	2	49.30	49.05	-2	9,868	-0.02%
2023/11/10	7	48.91	5	49.10	49.00	2	9,861	0.02%
2023/11/09	3	50.12	5	50.14	49.65	-2	9,814	-0.02%
2023/11/08	0	52.00	0	0.00	51.90	0	9,719	0.00%
2023/11/07	3	52.03	1	51.60	51.80	2	9,737	0.02%
2023/11/06	8	54.59	13	54.74	53.50	-5	9,628	-0.05%
2023/11/03	1	54.40	15.1	54.63	54.20	-14.1	9,586	-0.15%
2023/11/02	28.1	54.64	9	54.83	54.50	19.1	9,547	0.20%
2023/11/01	7.1	53.89	5	53.62	53.60	2.1	9,320	0.02%
2023/10/31	7	55.73	9.1	55.58	54.60	-2.1	9,116	-0.02%
2023/10/30	15	54.40	14	54.71	54.50	1	8,906	0.01%
2023/10/27	13	53.72	9	54.37	54.20	4	8,926	0.04%
2023/10/26	5	52.24	8	52.79	53.20	-3	8,793	-0.03%
2023/10/25	15.1	54.78	33	54.22	53.80	-17.9	8,600	-0.21%
2023/10/24	3	52.30	17	51.67	52.30	-14	8,070	-0.17%
2023/10/23	20	50.01	1	51.40	49.70	19	7,970	0.24%
2023/10/20	13	51.16	7	51.37	51.10	6	7,969	0.08%
2023/10/19	4	51.00	14	50.75	51.70	-10	7,973	-0.13%
2023/10/18	41	48.43	43	48.54	49.15	-2	7,759	-0.03%
2023/10/17	3	48.90	2	48.30	47.80	1	7,642	0.01%
2023/10/13	4	47.18	12	47.20	46.90	-8	8,279	-0.10%
2023/10/12	11	48.52	10	47.80	47.70	1	8,758	0.01%
2023/10/11	4	48.46	21	48.30	48.00	-17	9,279	-0.18%
2023/10/06	2	49.30	0	0.00	49.10	2	9,802	0.02%
2023/10/05	0	0.00	1	50.00	50.10	-1	10,094	-0.01%
2023/10/04	2	48.35	2	48.55	48.30	0	10,295	0.00%
2023/10/03	6	50.36	11	49.10	49.00	-5	10,417	-0.05%
2023/10/02	16	50.70	16	50.60	50.50	0	10,622	0.00%
2023/09/28	1	50.50	3	50.07	50.00	-2	10,858	-0.02%
2023/09/27	20	49.03	4	48.48	48.40	16	11,149	0.14%
2023/09/26	0	0.00	1	50.20	50.10	-1	11,794	-0.01%
2023/09/25	5	50.96	2	51.00	50.70	3	12,374	0.02%
2023/09/22	1	50.20	3	50.02	50.40	-2	13,059	-0.02%
2023/09/21	1	49.20	1	49.15	49.20	0	13,266	0.00%
2023/09/20	2	50.15	1	51.10	50.20	1	13,266	0.01%
2023/09/19	10	51.77	13.1	51.39	51.00	-3.1	13,223	-0.02%
2023/09/18	3	52.20	18	51.67	51.70	-15	13,148	-0.11%
2023/09/15	26	52.87	34.6	52.73	52.80	-8.6	12,973	-0.07%
2023/09/14	25	55.00	25.2	54.96	54.50	-0.2	12,763	0.00%
2023/09/13	59	54.01	6	54.33	54.50	53	12,510	0.42%
2023/09/12	3	53.54	9.1	54.21	55.50	-6.1	12,206	-0.05%
2023/09/11	9	51.92	8	52.66	51.80	1	11,812	0.01%
2023/09/08	11.1	52.25	11.2	51.88	52.20	-0.1	11,697	0.00%
2023/09/07	27.1	52.10	15	51.97	52.00	12.1	11,481	0.11%
2023/09/06	7	49.49	0	0.00	50.30	7	10,955	0.06%
2023/09/05	3	47.90	1	47.80	48.15	2	10,788	0.02%
2023/09/04	1	46.50	0	0.00	46.55	1	10,760	0.01%
2023/08/31	2	47.15	0	0.00	47.40	2	10,798	0.02%
2023/08/29	1	46.65	0	0.00	46.65	1	10,861	0.01%
2023/08/28	0	0.00	1	45.85	45.85	-1	10,939	-0.01%
2023/08/25	2	47.05	5	47.55	47.05	-3	11,119	-0.03%
2023/08/24	0	0.00	3	48.45	48.80	-3	11,390	-0.03%
2023/08/23	7	48.94	1	49.20	48.25	6	11,415	0.05%
2023/08/21	17	46.24	17	47.33	46.95	0	11,404	0.00%
2023/08/18	10	47.50	5	46.85	46.80	5	11,447	0.04%
2023/08/17	2	50.86	2	51.46	52.00	0	11,238	0.00%
2023/08/16	0	0.00	1	48.81	49.30	-1	11,180	-0.01%
2023/08/15	1	50.19	0	0.00	49.85	1	11,257	0.01%
2023/08/14	0	49.58	2	48.70	49.00	-2	11,502	-0.02%
2023/08/11	1	50.70	1	49.80	50.00	0	11,680	0.00%
2023/08/10	2	50.05	2	50.20	50.40	0	11,659	0.00%
2023/08/09	1.1	52.68	3	52.50	51.80	-2	11,666	-0.02%
2023/08/08	6	51.40	0	51.80	51.60	6	11,701	0.05%
2023/08/07	0	51.00	1	51.30	51.10	-1	11,727	-0.01%
2023/08/04	1	50.30	0	0.00	50.70	1	11,766	0.01%
2023/08/02	0	53.02	0	0.00	51.50	0	11,735	0.00%
2023/08/01	0	53.00	1	52.80	53.00	-1	11,710	-0.01%
2023/07/31	1	55.20	1	55.20	54.00	0	11,505	0.00%
2023/07/28	2	53.75	6	53.37	53.50	-4	11,278	-0.04%
2023/07/27	2	55.25	4	55.30	54.40	-2	11,219	-0.02%
2023/07/26	0	56.50	5	54.82	54.80	-5	11,207	-0.04%
2023/07/25	1	56.30	0	0.00	55.80	1	11,333	0.01%
2023/07/24	1	56.50	3	56.73	56.70	-2	11,244	-0.02%
2023/07/21	2	58.15	1	56.80	57.60	1	11,102	0.01%
2023/07/20	4	59.43	1	59.90	59.10	3	11,050	0.03%
2023/07/19	9	61.99	17.5	60.36	59.30	-8.5	10,975	-0.08%
2023/07/18	17	65.23	16.2	65.41	62.00	0.8	10,892	0.01%
2023/07/17	7	63.65	5	65.08	65.70	2	10,605	0.02%
2023/07/14	17	60.71	18	61.37	61.80	-1	10,948	-0.01%
2023/07/13	21	57.37	13.3	57.65	57.30	7.7	10,666	0.07%
2023/07/12	15	55.71	11	55.11	55.00	4	10,168	0.04%
2023/07/11	2	55.10	3.5	55.87	55.70	-1.5	9,857	-0.02%
2023/07/10	7	53.77	11	53.55	53.80	-4	9,630	-0.04%
2023/07/07	7	54.67	3	55.07	54.10	4	9,521	0.04%
2023/07/06	2	55.45	0.5	55.14	55.70	1.5	9,299	0.02%
2023/07/05	3	55.03	5.5	55.00	54.70	-2.5	9,021	-0.03%
2023/07/04	24	52.50	20	52.99	53.60	4	8,640	0.05%
2023/07/03	10	49.34	13	49.32	51.10	-3	7,928	-0.04%
2023/06/30	27	46.85	39	46.65	46.50	-12	7,340	-0.16%
2023/06/29	16	43.04	3.2	43.30	43.30	12.8	6,640	0.19%
2023/06/28	0.2	42.08	0	0.00	41.40	0.2	6,404	0.00%
2023/06/27	0	0.00	2	40.50	40.35	-2	6,381	-0.03%
2023/06/19	0	0.00	1	42.25	42.25	-1	6,502	-0.02%
2023/06/15	1	42.45	1	42.45	42.45	0	6,480	0.00%
2023/06/14	6	42.39	6	42.66	42.70	0	6,485	0.00%
2023/06/13	0	0.00	0.3	41.80	41.55	-0.3	6,601	0.00%
2023/06/08	0.3	42.19	1	42.20	41.50	-0.7	6,758	-0.01%
2023/06/07	0	0.00	1	42.35	42.30	-1	6,742	-0.01%
2023/06/06	0	0.00	3	42.75	42.65	-3	6,759	-0.04%
2023/06/05	0	0.00	1	43.75	43.40	-1	6,761	-0.01%
2023/06/02	2	43.78	2	43.40	43.05	0	6,782	0.00%
2023/06/01	3	43.62	6	43.58	43.55	-3	6,780	-0.04%
2023/05/31	7	44.81	0	0.00	44.50	7	6,732	0.10%
2023/05/30	13	45.07	2.2	44.48	45.20	10.8	6,569	0.16%
2023/05/29	0.1	43.75	1.1	43.68	43.85	-0.9	6,305	-0.01%
2023/05/26	2	42.70	1	42.25	42.20	1	6,247	0.02%
2023/05/25	0	0.00	3.4	43.59	43.25	-3.4	6,220	-0.06%
2023/05/24	3.6	43.58	2.2	43.68	43.85	1.4	6,208	0.02%
2023/05/23	1	43.00	0.1	42.98	42.85	0.9	6,152	0.01%
2023/05/22	0.1	42.75	5	42.53	42.70	-4.9	6,191	-0.08%
2023/05/19	4.2	42.59	1	42.40	41.90	3.2	6,263	0.05%
2023/05/18	4.4	42.75	16.2	42.96	42.95	-11.8	6,295	-0.19%
2023/05/17	9.5	42.73	3.3	42.72	42.95	6.1	6,108	0.10%
2023/05/15	4.2	41.36	4	40.25	40.80	0.2	6,372	0.00%
2023/05/12	1	41.15	2.3	40.89	41.35	-1.3	6,350	-0.02%
2023/05/11	4.2	39.95	1	40.85	39.25	3.2	6,319	0.05%
2023/05/10	0	0.00	3	40.55	40.40	-3	6,304	-0.05%
2023/05/09	47	40.45	49	39.95	39.90	-2	6,282	-0.03%
2023/05/08	3	41.25	4	41.50	41.30	-1	6,264	-0.02%
2023/05/05	2	40.73	0	0.00	40.35	2	6,243	0.03%
2023/05/04	1	40.40	0	0.00	40.80	1	6,627	0.02%
2023/05/02	8	40.87	9	41.15	41.30	-1	6,903	-0.01%
2023/04/28	9.1	41.16	3	41.30	41.25	6.1	6,910	0.09%
2023/04/27	0.1	39.61	1	39.90	39.65	-0.9	6,696	-0.01%
2023/04/26	3.2	39.31	1	39.50	39.50	2.2	6,751	0.03%
2023/04/25	6.1	39.34	10	39.58	39.50	-3.9	6,822	-0.06%
2023/04/24	1	40.50	0	0.00	40.40	1	6,932	0.01%
2023/04/21	23.1	40.83	16	40.81	40.20	7.1	7,310	0.10%
2023/04/20	12.1	44.10	7.1	43.56	42.85	5.1	7,429	0.07%
2023/04/19	15.2	45.11	15.7	45.14	45.40	-0.5	7,285	-0.01%
2023/04/18	0	0.00	7	42.87	43.90	-7	6,706	-0.10%
2023/04/17	0	0.00	1	40.00	39.95	-1	6,806	-0.01%
2023/04/14	0.2	38.60	0	0.00	38.80	0.2	7,088	0.00%
2023/04/13	1	38.95	3	39.15	39.00	-2	7,168	-0.03%
2023/04/12	0	38.55	2	38.65	38.65	-2	7,161	-0.03%
2023/04/11	0	0.00	1	38.00	37.75	-1	7,120	-0.01%
2023/04/10	1	37.60	0	0.00	37.55	1	7,145	0.01%
2023/03/29	4	36.68	2	36.70	36.70	2	7,380	0.03%
2023/03/28	1	37.35	1	36.55	36.55	0	7,547	0.00%
2023/03/27	0	0.00	3	37.32	37.35	-3	7,572	-0.04%
2023/03/23	1	36.60	0	0.00	36.60	1	7,621	0.01%
2023/03/21	2	36.70	0	0.00	36.55	2	7,630	0.03%
2023/03/16	10	37.14	9	37.60	37.00	1	7,551	0.01%
2023/03/15	5	40.20	8	39.88	39.60	-3	7,418	-0.04%
2023/03/14	13	40.42	10	39.94	39.85	3	7,401	0.04%
2023/03/13	1	40.65	5	41.13	41.45	-4	7,325	-0.05%
2023/03/10	3	41.05	1	40.55	40.40	2	7,281	0.03%
2023/03/09	6	40.56	6	41.08	41.00	0	7,308	0.00%
2023/03/08	6	40.68	6	40.98	41.45	0	7,399	0.00%
2023/03/07	5	40.89	6	40.99	41.10	-1	7,709	-0.01%
2023/03/03	0	40.20	5	40.15	40.10	-5	7,850	-0.06%
2023/03/02	1	40.15	8	40.16	40.20	-7	7,791	-0.09%
2023/03/01	2	39.75	5	39.68	39.70	-3	7,732	-0.04%
2023/02/23	7	39.50	3	39.62	39.55	4	7,638	0.05%
2023/02/22	2.2	39.26	1.9	38.85	38.90	0.3	7,635	0.00%
2023/02/21	3	39.68	0	0.00	39.60	3	7,611	0.04%
2023/02/20	1	40.00	3	40.28	40.40	-2	7,538	-0.03%
2023/02/17	7	39.96	1	40.00	39.80	6	7,470	0.08%
2023/02/16	9	40.24	11	40.23	40.10	-2	7,411	-0.03%
2023/02/15	3	39.47	5	39.70	39.60	-2	7,402	-0.03%
2023/02/14	14	39.48	9	39.30	39.20	5	7,415	0.07%
2023/02/13	8	39.50	8.1	39.36	39.85	-0.1	7,365	0.00%
2023/02/10	1	38.25	0	0.00	38.00	1	7,052	0.01%
2023/02/09	2	38.45	5	38.78	38.55	-3	7,002	-0.04%
2023/02/08	6	38.83	1	38.85	38.85	5	6,908	0.07%
2023/02/07	0	0.00	6	38.35	38.50	-6	6,809	-0.09%
2023/02/06	16	37.47	17	37.31	37.45	-1	6,746	-0.01%
2023/02/03	3	38.57	0	0.00	38.20	3	6,678	0.04%
2023/02/02	11	39.43	11.1	39.53	38.40	-0.1	6,569	0.00%
2023/02/01	24	37.66	33	38.03	38.20	-9	6,158	-0.15%
2023/01/31	1	36.55	1	36.70	36.80	0	5,866	0.00%
2023/01/30	0.1	35.75	0	35.98	36.50	0.1	5,826	0.00%
2023/01/17	2	35.07	1	34.95	35.00	1	5,750	0.02%
2023/01/16	11.1	35.20	2	35.10	35.00	9.1	5,719	0.16%
2023/01/13	1	36.25	1	36.15	35.80	0	5,644	0.00%
2023/01/12	2	36.35	0	0.00	36.80	2	5,549	0.04%
2023/01/11	8	37.19	0	0.00	36.15	8	5,374	0.15%
2023/01/10	1	37.75	15	38.08	39.00	-14	4,943	-0.28%
2023/01/09	10	37.01	9	37.41	36.70	1	4,636	0.02%
2023/01/06	21	37.03	13	37.71	36.90	8	4,523	0.18%
2023/01/05	13.1	37.74	19	37.76	37.85	-5.9	4,255	-0.14%
2023/01/04	3	36.58	15.6	36.79	38.15	-12.6	3,886	-0.32%
2023/01/03	13	34.47	12	35.35	34.70	1	3,545	0.03%
2022/12/30	1	34.70	2	34.23	34.90	-1	3,462	-0.03%
2022/12/29	1.2	33.57	0	0.00	33.70	1.2	3,415	0.04%
2022/12/27	1	34.35	2	34.53	34.60	-1	3,378	-0.03%
2022/12/26	0.2	33.80	0	0.00	33.95	0.2	3,333	0.01%
2022/12/23	0.1	33.80	0	0.00	33.85	0.1	3,324	0.00%
2022/12/22	2	34.55	0	0.00	34.65	2	3,365	0.06%
2022/12/21	3	34.03	8.9	34.28	34.55	-5.9	3,342	-0.18%
2022/12/20	6	34.01	4.7	34.42	33.75	1.3	3,242	0.04%
2022/12/19	1	34.45	1	33.40	32.90	0	3,099	0.00%
2022/12/16	1	33.90	2	34.20	33.75	-1	3,065	-0.03%
2022/12/15	15	33.55	1	33.25	33.25	14	3,035	0.46%
2022/12/14	1	33.55	2	33.40	33.45	-1	3,044	-0.03%
2022/12/13	1	33.00	0	0.00	32.80	1	3,015	0.03%
2022/12/12	1	32.40	2	32.33	32.55	-1	2,978	-0.03%
2022/12/09	2.2	32.05	0	0.00	31.80	2.2	2,973	0.07%
2022/12/06	0	0.00	3	32.93	32.35	-3	2,913	-0.10%
2022/12/05	1	32.95	5	32.87	33.00	-4	2,877	-0.14%
2022/12/02	2	32.90	0	0.00	32.65	2	2,848	0.07%
2022/12/01	2	32.73	4	32.98	32.65	-2	2,817	-0.07%
2022/11/30	7	32.90	1	32.70	32.75	6	2,764	0.22%
2022/11/29	28.1	34.94	26.7	35.28	33.85	1.4	2,614	0.05%
2022/11/28	2	32.90	5	33.26	33.80	-3	2,280	-0.13%
2022/11/25	0	0.00	4	33.20	33.55	-4	2,214	-0.18%
2022/11/22	1	31.90	1	32.10	32.05	0	2,106	0.00%
2022/11/21	1	31.80	3	31.62	31.90	-2	2,123	-0.09%
2022/11/18	3.1	31.92	0	0.00	31.50	3.1	2,139	0.14%
2022/11/17	1	31.85	2	32.35	32.70	-1	2,142	-0.05%
2022/11/15	1	32.30	0	0.00	32.10	1	2,144	0.05%
2022/11/14	2	32.50	3	32.05	32.55	-1	2,178	-0.05%
2022/11/11	7	31.89	6	31.94	32.30	1	2,325	0.04%
2022/11/10	2	31.40	5.6	31.32	31.55	-3.6	2,427	-0.15%
2022/11/09	12	30.68	13	30.64	30.80	-1	2,382	-0.04%
2022/11/08	0	0.00	0.5	29.95	29.95	-0.5	2,325	-0.02%
2022/11/07	3	27.52	2	27.80	27.25	1	2,339	0.04%
2022/11/04	0.3	26.80	0	0.00	27.00	0.3	2,433	0.01%
2022/11/03	1	26.50	1	26.70	26.95	0	2,472	0.00%
2022/11/02	0	0.00	2	26.43	26.60	-2	2,543	-0.08%
2022/11/01	1	26.05	2	25.95	26.00	-1	2,733	-0.04%
2022/10/31	1	25.70	0	0.00	25.65	1	2,911	0.03%
2022/10/28	1	26.05	0	0.00	25.30	1	2,938	0.03%
2022/10/26	0.1	25.50	0	0.00	25.55	0.1	3,006	0.00%
2022/10/24	1	27.55	0	0.00	27.15	1	3,106	0.03%
2022/10/21	0	26.90	0	0.00	26.95	0	3,171	0.00%
2022/10/20	0	0.00	2.4	27.44	27.05	-2.4	3,249	-0.07%
2022/10/19	2	27.00	1	27.20	26.95	1	3,262	0.03%
2022/10/18	1	27.20	0	0.00	27.15	1	3,296	0.03%
2022/10/14	0	26.50	2	26.50	26.85	-2	3,419	-0.06%
2022/10/13	2.1	25.91	2	25.18	25.40	0.1	3,405	0.00%
2022/10/12	1	25.95	2	25.88	25.85	-1	3,423	-0.03%
2022/10/11	1.1	26.34	0	0.00	26.05	1.1	3,443	0.03%
2022/09/27	1	26.55	2	26.20	26.20	-1	3,484	-0.03%
2022/09/26	0	0.00	5	26.35	26.20	-5	3,488	-0.14%
2022/09/23	0	0.00	0.1	29.05	28.00	-0.1	3,518	0.00%
2022/09/22	1	29.00	1	28.55	29.00	0	3,523	0.00%
2022/09/21	3	29.50	2	29.30	29.15	1	3,516	0.03%
2022/09/20	3	30.40	2	29.55	29.40	1	3,510	0.03%
2022/09/19	3	30.77	2	30.45	30.30	1	3,437	0.03%
2022/09/16	2	30.25	2	30.45	30.55	0	3,389	0.00%
2022/09/15	5	30.26	1	30.85	30.25	4	3,375	0.12%
2022/09/14	0	0.00	1	30.30	30.60	-1	3,346	-0.03%
2022/09/13	0	0.00	1	30.35	30.25	-1	3,330	-0.03%
2022/09/12	3.1	30.05	0	0.00	30.05	3.1	3,279	0.09%
2022/09/05	2	27.55	0	0.00	27.40	2	3,233	0.06%
2022/08/25	0	0.00	85	28.34	28.55	-85	3,386	-2.51%
2022/08/24	85	28.65	0	0.00	28.45	85	3,377	2.52%
2022/08/23	0	0.00	1	28.45	28.70	-1	3,354	-0.03%
2022/08/22	1	28.95	83	29.08	28.80	-82	3,353	-2.45%
2022/08/19	1	29.40	0	0.00	29.60	1	3,326	0.03%
2022/08/17	5	28.85	0	0.00	28.90	5	3,247	0.15%
2022/08/16	0	0.00	6	28.96	28.90	-6	3,224	-0.19%
2022/08/15	1	28.65	1	28.55	28.60	0	3,200	0.00%
2022/08/12	0	0.00	3.1	29.10	29.05	-3.1	3,161	-0.10%
2022/08/11	3	28.85	3	29.10	29.15	0	3,145	0.00%
2022/08/10	10	28.90	10	28.75	28.95	0	3,098	0.00%
2022/08/09	89	29.89	141	28.76	28.60	-52	3,034	-1.71%	大賣/
2022/08/08	124	31.70	108	31.71	31.55	16	2,837	0.56%	大買/大賣/
2022/08/05	13	31.20	17	31.16	31.15	-4	2,609	-0.15%
2022/08/04	2	31.30	1	31.20	31.35	1	2,596	0.04%
2022/08/03	2	30.93	0	0.00	30.70	2	2,596	0.08%
2022/08/02	3	31.15	4	31.08	31.05	-1	2,562	-0.04%
2022/08/01	2	31.10	4	31.14	30.90	-2	2,503	-0.08%
2022/07/29	6	30.75	6	31.02	31.05	0	2,557	0.00%
2022/07/28	32	31.14	8	30.99	30.80	24	2,583	0.93%
2022/07/27	1	31.70	4	31.18	31.55	-3	2,420	-0.12%
2022/07/26	0	0.00	1	29.70	29.95	-1	2,296	-0.04%
2022/07/25	0	0.00	3	29.82	30.00	-3	2,285	-0.13%
2022/07/21	1	29.35	0	0.00	29.40	1	2,289	0.04%
2022/07/20	2	29.33	2	29.13	29.30	0	2,296	0.00%
2022/07/19	0	0.00	2	28.75	28.80	-2	2,283	-0.09%
2022/07/18	1	28.60	0	0.00	28.50	1	2,348	0.04%
2022/07/15	1	27.15	1	27.20	27.45	0	2,359	0.00%
2022/07/11	0	0.00	11	26.49	26.60	-11	2,182	-0.50%
2022/07/05	1	23.00	0	0.00	23.70	1	2,173	0.05%
2022/07/04	1	24.00	0	0.00	23.75	1	2,140	0.05%
2022/06/20	2	26.60	0	0.00	25.85	2	2,193	0.09%
2022/06/15	1	28.05	0	0.00	27.90	1	2,170	0.05%
2022/06/09	1	28.80	0	0.00	28.80	1	2,242	0.04%
2022/06/08	0	0.00	1	29.50	29.40	-1	2,176	-0.05%
2022/06/07	0	0.00	1	27.90	27.75	-1	2,069	-0.05%
2022/06/06	2	27.65	0	0.00	27.70	2	2,079	0.10%
2022/05/30	0	0.00	8	27.50	27.50	-8	2,215	-0.36%
2022/05/24	1	26.85	0	0.00	26.65	1	2,302	0.04%
2022/05/23	1	27.20	1	27.25	27.10	0	2,370	0.00%
2022/05/20	1	27.35	0	0.00	27.35	1	2,421	0.04%
2022/05/19	1	26.45	0	0.00	26.65	1	2,432	0.04%
2022/05/18	3	27.03	4.1	26.88	26.85	-1.1	2,496	-0.04%
2022/05/17	0.1	26.64	1	26.80	26.80	-0.9	2,583	-0.03%
2022/05/12	3	25.50	6	26.03	25.35	-3	2,734	-0.11%
2022/05/11	14	27.04	2	26.63	26.50	12	2,736	0.44%
2022/05/10	2	28.13	4	28.40	28.50	-2	2,712	-0.07%
2022/05/09	3	29.23	0	0.00	28.60	3	2,767	0.11%
2022/05/06	0	0.00	1	30.80	30.40	-1	2,848	-0.04%
2022/05/05	1	30.40	1	30.80	30.40	0	2,806	0.00%
2022/05/04	0	0.00	4	29.40	29.75	-4	2,735	-0.15%
2022/05/03	3	29.60	6	29.45	29.25	-3	2,730	-0.11%
2022/04/28	0	0.00	1	28.40	28.30	-1	2,793	-0.04%
2022/04/27	6	27.77	14	28.33	27.90	-8	2,779	-0.29%
2022/04/26	4	29.30	0	0.00	29.10	4	2,755	0.15%
2022/04/25	1	29.90	0	0.00	29.00	1	2,756	0.04%
2022/04/22	1	30.35	8	31.11	31.10	-7	2,748	-0.25%
2022/04/21	0	0.00	4	30.20	30.30	-4	2,660	-0.15%
2022/04/20	3	28.75	0	0.00	28.60	3	2,601	0.12%
2022/04/19	1	28.30	0	0.00	28.40	1	2,674	0.04%
2022/04/18	2	28.30	0	0.00	28.30	2	2,742	0.07%
2022/04/15	4	29.28	0	0.00	28.85	4	2,795	0.14%
2022/04/12	0	0.00	5	29.50	29.50	-5	3,033	-0.16%
2022/04/11	8	29.19	3	28.60	28.50	5	3,066	0.16%
2022/04/06	0	0.00	3	30.75	30.75	-3	3,561	-0.08%
2022/03/30	0.2	30.50	0	0.00	30.60	0.2	3,839	0.01%
2022/03/28	1	29.65	1	29.80	29.80	0	3,961	0.00%
2022/03/25	16	30.35	1	30.65	30.55	15	4,065	0.37%
2022/03/23	0	0.00	2	29.75	29.65	-2	4,743	-0.04%
2022/03/17	2	28.90	2	29.20	29.25	0	7,471	0.00%
2022/03/16	4	28.99	1	28.85	28.80	3	7,739	0.04%
2022/03/15	3	29.30	10	29.30	29.20	-7	7,791	-0.09%
2022/03/11	1	30.05	0	0.00	30.05	1	7,878	0.01%
2022/03/10	0	0.00	1	30.65	30.70	-1	7,923	-0.01%
2022/03/09	1	30.00	1	30.00	30.05	0	7,954	0.00%
2022/03/08	1	29.90	0	0.00	29.60	1	8,057	0.01%
2022/03/02	3	32.10	3	32.30	32.25	0	9,148	0.00%
2022/03/01	0	0.00	4	32.60	32.55	-4	9,222	-0.04%
2022/02/24	4	32.45	1	32.20	32.00	3	9,520	0.03%
2022/02/23	1	33.55	1	34.15	33.55	0	9,934	0.00%
2022/02/22	5	33.00	6	33.12	33.00	-1	9,963	-0.01%
2022/02/18	1	34.05	1	34.15	34.20	0	10,244	0.00%
2022/02/17	2	33.70	3	33.88	33.70	-1	10,601	-0.01%
2022/02/15	1	33.25	1	33.45	33.20	0	11,053	0.00%
2022/02/14	2	32.35	2	32.80	32.75	0	11,359	0.00%
2022/02/11	0	0.00	3	33.00	32.95	-3	11,444	-0.03%
2022/02/10	0	0.00	5	32.94	33.00	-5	11,618	-0.04%
2022/02/09	4	32.44	4	32.54	32.70	0	11,849	0.00%
2022/02/08	2	31.75	7	32.35	32.50	-5	12,135	-0.04%
2022/02/07	0	0.00	1	30.45	31.10	-1	12,402	-0.01%
2022/01/25	3	29.70	0	0.00	29.15	3	13,813	0.02%
2022/01/24	0	0.00	1	29.35	30.15	-1	14,080	-0.01%
2022/01/21	6	30.58	7	30.19	29.80	-1	14,235	-0.01%
2022/01/19	1	31.30	0	0.00	31.45	1	15,078	0.01%
2022/01/18	4	31.95	0	0.00	31.50	4	15,224	0.03%
2022/01/17	0	0.00	5	32.27	32.40	-5	15,327	-0.03%
2022/01/14	3	31.15	11	30.91	31.10	-8	15,287	-0.05%
2022/01/13	4	32.04	1	32.10	31.90	3	15,254	0.02%
2022/01/12	8	31.80	0	0.00	31.70	8	15,217	0.05%
2022/01/11	10	33.03	4	32.40	32.15	6	15,146	0.04%
2022/01/10	1	33.80	1	33.80	33.85	0	15,075	0.00%
2022/01/07	11	32.85	0	0.00	32.95	11	15,020	0.07%
2022/01/06	4	33.41	6	33.30	33.10	-2	14,936	-0.01%
2022/01/05	3	34.57	5	35.10	34.20	-2	14,838	-0.01%
2022/01/04	2	34.83	6	34.88	34.80	-4	14,758	-0.03%
2021/12/30	3	35.13	1	35.35	35.05	2	14,674	0.01%
2021/12/29	23	35.77	17.2	35.96	35.85	5.8	14,539	0.04%
2021/12/28	1.2	34.90	8	35.21	34.80	-6.8	14,164	-0.05%
2021/12/27	8	34.34	2	34.45	34.30	6	14,043	0.04%
2021/12/24	52	34.49	4	34.33	34.05	48	13,992	0.34%
2021/12/23	5	34.46	0.2	34.40	34.35	4.8	13,924	0.03%
2021/12/22	3	34.97	2	34.45	34.45	1	13,856	0.01%
2021/12/21	3	34.58	6	34.78	34.60	-3	13,780	-0.02%
2021/12/20	1	35.35	1	36.05	34.85	0	13,655	0.00%
2021/12/17	74	37.01	34	35.11	34.80	40	13,513	0.30%
2021/12/16	80	37.02	72.1	36.35	36.40	7.9	12,900	0.06%
2021/12/15	16	36.90	23	36.55	37.15	-7	12,473	-0.06%
2021/12/14	12.1	36.03	22	35.85	35.55	-9.9	11,620	-0.09%
2021/12/13	7	34.69	8	35.48	36.95	-1	10,959	-0.01%
2021/12/10	3	34.02	13	33.97	34.35	-10	10,117	-0.10%
2021/12/09	0	0.00	6	33.00	33.00	-6	9,808	-0.06%
2021/12/08	1	32.40	0	0.00	32.40	1	9,717	0.01%
2021/12/07	0	0.00	15	32.55	32.70	-15	9,647	-0.16%
2021/12/03	1	32.35	7	32.63	32.30	-6	9,553	-0.06%
2021/12/02	12	32.26	1	32.10	32.00	11	9,513	0.12%
2021/12/01	1	33.30	20	33.06	33.00	-19	9,401	-0.20%
2021/11/30	66	34.54	46.2	34.58	33.85	19.8	9,268	0.21%
2021/11/29	5	31.70	27.1	32.70	33.90	-22.1	8,606	-0.26%
2021/11/26	3	31.80	8	31.81	31.70	-5	8,314	-0.06%
2021/11/25	1	32.50	8	32.89	32.50	-7	8,207	-0.09%
2021/11/24	9	32.38	0.1	32.40	32.50	8.9	8,124	0.11%
2021/11/23	17	33.06	2.2	33.42	32.90	14.8	8,030	0.18%
2021/11/22	20.7	33.77	35	33.66	34.50	-14.3	7,800	-0.18%
2021/11/19	1.1	32.48	1	32.30	32.70	0.1	7,347	0.00%
2021/11/18	13	32.18	6	32.28	32.00	7	7,251	0.10%
2021/11/17	56	33.04	38	33.10	32.95	18	7,145	0.25%
2021/11/16	74	33.61	68	33.43	33.25	6	6,923	0.09%
2021/11/15	1	33.35	10	33.19	33.60	-9	6,507	-0.14%
2021/11/12	6	32.50	2	32.28	32.00	4	6,142	0.07%
2021/11/11	6	33.38	4	33.34	33.65	2	5,978	0.03%
2021/11/10	1	32.70	13	31.98	32.15	-12	5,654	-0.21%
2021/11/09	14	31.90	4	32.06	32.00	10	5,524	0.18%
2021/11/08	21	32.29	9	32.62	31.85	12	5,313	0.23%
2021/11/05	32	31.84	15	31.78	31.70	17	5,067	0.34%
2021/11/04	24	33.59	21.3	33.45	33.40	2.7	4,765	0.06%
2021/11/03	25.3	33.51	24	33.46	34.00	1.3	4,395	0.03%
2021/11/02	17	33.14	192	34.41	32.45	-175	3,723	-4.70%	大賣/鉅額交易
2021/11/01	29	31.51	26	31.76	31.80	3	2,947	0.10%
2021/10/29	3	30.45	5	30.76	31.20	-2	2,662	-0.08%
2021/10/28	18	30.26	17	30.12	30.65	1	2,475	0.04%
2021/10/27	2	26.95	10	28.93	30.10	-8	1,917	-0.42%
2021/10/26	1	26.95	1	27.20	27.40	0	1,606	0.00%
2021/10/25	0	0.00	1	26.45	26.65	-1	1,444	-0.07%
2021/10/05	10	22.40	10	22.80	22.95	0	1,656	0.00%
2021/10/01	5	24.10	0	0.00	23.95	5	1,650	0.30%
2021/09/28	3	24.20	0	0.00	24.55	3	1,722	0.17%
2021/09/22	0	0.00	1	23.35	23.35	-1	1,861	-0.05%
2021/09/16	0	0.00	3	23.80	23.35	-3	1,921	-0.16%
2021/09/14	1	24.05	0	0.00	23.90	1	2,004	0.05%
2021/09/09	2	23.88	5	23.75	23.95	-3	2,109	-0.14%
2021/09/08	0	0.00	1	23.65	23.40	-1	2,125	-0.05%
2021/08/23	0	0.00	6	25.23	25.65	-6	2,507	-0.24%
2021/08/13	1	25.35	0	0.00	25.20	1	2,678	0.04%
2021/08/12	0	0.00	3	26.05	25.95	-3	2,700	-0.11%
2021/08/11	3	25.90	0	0.00	25.70	3	2,758	0.11%
2021/08/10	0	0.00	5	27.10	26.70	-5	2,809	-0.18%
2021/08/06	7	26.59	0	0.00	26.35	7	2,954	0.24%
2021/08/03	1	27.35	0	0.00	27.10	1	3,451	0.03%
2021/07/29	0	0.00	22	27.51	27.60	-22	3,681	-0.60%
2021/07/28	5	27.40	0	0.00	27.50	5	3,747	0.13%
2021/07/26	0	0.00	5	29.10	28.85	-5	4,037	-0.12%
2021/07/20	2	28.20	0	0.00	28.20	2	4,992	0.04%
2021/07/19	3	29.40	4	29.26	29.30	-1	5,176	-0.02%
2021/07/16	2	28.85	0	0.00	28.85	2	5,912	0.03%
2021/07/15	2	28.70	0	0.00	28.80	2	6,130	0.03%
2021/07/14	0	0.00	1	28.10	28.55	-1	6,282	-0.02%
2021/07/12	0	0.00	6	27.78	29.00	-6	6,794	-0.09%
2021/07/06	7	28.85	0	0.00	28.65	7	7,592	0.09%
2021/07/05	0	0.00	5	29.45	29.55	-5	7,844	-0.06%
2021/07/02	1	29.00	0	0.00	28.90	1	8,340	0.01%
2021/07/01	9	28.95	0	0.00	28.60	9	8,446	0.11%
2021/06/29	7	30.14	0	0.00	29.70	7	8,611	0.08%
2021/06/28	0	0.00	1	30.80	30.85	-1	8,647	-0.01%
2021/06/25	1	30.20	1	31.10	30.20	0	8,719	0.00%
2021/06/23	0	0.00	36	30.52	30.30	-36	8,897	-0.40%
2021/06/21	27	29.31	0	0.00	29.05	27	9,026	0.30%
2021/06/18	0	0.00	2	30.65	30.20	-2	9,240	-0.02%
2021/06/16	2	30.00	0	0.00	29.95	2	10,440	0.02%
2021/06/11	6	30.00	6	29.85	29.85	0	11,596	0.00%
2021/06/10	10	30.43	5	31.00	30.30	5	11,688	0.04%
2021/06/09	4	30.00	4	30.50	30.20	0	11,698	0.00%
2021/06/08	6	29.75	7	30.16	30.00	-1	11,730	-0.01%
2021/06/04	6	30.21	4	29.95	29.90	2	11,870	0.02%
2021/06/03	1	30.25	3	30.97	30.85	-2	12,032	-0.02%
2021/06/02	20	30.78	10	30.52	30.35	10	12,054	0.08%
2021/06/01	2	30.90	0	0.00	30.90	2	12,057	0.02%
2021/05/31	2	31.00	7	31.20	31.15	-5	12,112	-0.04%
2021/05/28	7	30.66	0	0.00	30.55	7	12,145	0.06%
2021/05/27	0	0.00	6	30.07	29.75	-6	12,171	-0.05%
2021/05/26	3	29.32	0	0.00	29.65	3	12,161	0.02%
2021/05/25	1	29.50	1	30.20	29.50	0	12,202	0.00%
2021/05/24	1	28.75	1	28.60	29.10	0	12,254	0.00%
2021/05/20	0	0.00	2	28.00	27.55	-2	12,445	-0.02%
2021/05/18	1	27.30	1	27.65	27.65	0	12,706	0.00%
2021/05/14	17	28.28	0	0.00	27.25	17	12,678	0.13%
2021/05/13	0	0.00	2	24.65	27.40	-2	12,643	-0.02%
2021/05/12	1	27.25	26	27.33	27.25	-25	12,565	-0.20%
2021/05/11	98	30.65	0	0.00	30.25	98	12,569	0.78%
2021/05/10	19	33.76	1	33.65	33.60	18	12,477	0.14%
2021/05/07	0	0.00	9	34.08	34.90	-9	12,601	-0.07%
2021/05/06	41	33.86	0	0.00	32.50	41	12,671	0.32%
2021/05/04	15	34.87	0	0.00	34.15	15	12,701	0.12%
2021/05/03	28	36.15	30	36.68	35.85	-2	12,767	-0.02%
2021/04/29	11	38.88	7	39.37	38.40	4	12,792	0.03%
2021/04/28	13	40.70	2	40.38	40.25	11	12,866	0.09%
2021/04/27	9	40.77	15.1	41.02	40.85	-6.1	13,042	-0.05%
2021/04/26	6	40.12	11	40.08	40.25	-5	13,061	-0.04%
2021/04/23	5	40.03	28	39.63	39.70	-23	13,285	-0.17%
2021/04/22	50	41.10	15	41.05	40.10	35	13,773	0.25%
2021/04/21	14	39.67	9	40.45	39.85	5	14,141	0.04%
2021/04/20	21	39.70	31	39.55	39.60	-10	14,373	-0.07%
2021/04/19	1	38.80	2	38.85	38.75	-1	15,418	-0.01%
2021/04/16	29	40.25	69	39.88	39.55	-40	15,814	-0.25%
2021/04/15	20	39.49	13	39.53	39.95	7	16,479	0.04%
2021/04/14	39	38.05	33	38.20	38.15	6	16,602	0.04%
2021/04/13	4	39.48	21	39.44	38.30	-17	16,968	-0.10%
2021/04/12	1	38.85	1	39.10	38.40	0	16,948	0.00%
2021/04/09	22	38.97	76	38.88	39.25	-54	17,440	-0.31%
2021/04/08	141	39.91	84	39.99	40.30	57	17,428	0.33%	大買/
2021/04/07	3	38.08	2	37.95	38.25	1	17,461	0.01%
2021/04/06	0	0.00	5	37.14	37.45	-5	18,866	-0.03%
2021/04/01	9	37.50	3	37.40	37.10	6	19,334	0.03%
2021/03/31	1	37.80	3	38.07	37.85	-2	19,722	-0.01%
2021/03/30	8	37.47	4	37.51	37.60	4	20,714	0.02%
2021/03/29	8	37.27	18	37.36	37.50	-10	21,509	-0.05%
2021/03/26	2	36.40	4	36.55	36.40	-2	22,311	-0.01%
2021/03/25	11	35.91	0	0.00	35.65	11	23,830	0.05%
2021/03/24	41	35.87	28	36.26	35.80	13	25,025	0.05%
2021/03/23	31	36.81	6.5	36.39	36.15	24.5	26,093	0.09%
2021/03/22	14	38.05	265	37.94	37.80	-251	26,222	-0.96%	大賣/鉅額交易
2021/03/19	41	40.17	22	40.35	39.60	19	26,119	0.07%
2021/03/18	22.5	39.04	25	39.10	40.25	-2.5	25,229	-0.01%
2021/03/16	2	36.30	1	36.20	35.55	1	24,299	0.00%
2021/03/15	1	36.10	0	0.00	35.70	1	24,270	0.00%
2021/03/12	1	35.75	1	35.50	35.80	0	24,381	0.00%
2021/03/11	6	35.70	16	35.62	35.95	-10	24,502	-0.04%
2021/03/10	0	0.00	2	34.50	34.30	-2	24,678	-0.01%
2021/03/09	48	33.04	48	33.04	33.10	0	24,846	0.00%
2021/03/08	0	0.00	2	35.70	34.95	-2	24,903	-0.01%
2021/03/05	5	35.27	0	0.00	35.15	5	24,949	0.02%
2021/03/04	52	36.34	0	0.00	36.05	52	24,957	0.21%
2021/03/03	2	35.55	1	37.30	37.15	1	24,939	0.00%
2021/03/02	21	36.06	25	36.05	36.05	-4	24,992	-0.02%
2021/02/26	13	36.05	10	37.13	37.00	3	25,014	0.01%
2021/02/25	40	36.70	0	0.00	36.65	40	25,031	0.16%
2021/02/24	30	37.17	5	37.25	37.10	25	25,043	0.10%
2021/02/23	1	37.90	5	37.96	37.80	-4	25,055	-0.02%
2021/02/22	30	37.75	35	37.81	37.75	-5	24,986	-0.02%
2021/02/19	11	37.95	0	0.00	38.25	11	24,870	0.04%
2021/02/18	3	37.30	8	37.66	38.20	-5	24,740	-0.02%
2021/02/17	7	36.38	1	36.45	36.45	6	24,585	0.02%
2021/02/04	11	35.90	11	36.44	35.55	0	24,526	0.00%
2021/02/03	1	36.10	1	36.35	36.00	0	24,549	0.00%
2021/02/02	2	35.95	1	36.70	35.70	1	24,531	0.00%
2021/01/29	5	36.64	7	36.58	35.50	-2	24,313	-0.01%
2021/01/28	1	36.00	2	36.23	35.80	-1	24,143	0.00%
2021/01/26	22	35.97	21	36.31	36.05	1	23,964	0.00%
2021/01/25	3	37.05	4	37.85	37.25	-1	23,878	0.00%
2021/01/22	0	0.00	1	37.00	37.45	-1	23,720	0.00%
2021/01/21	6	36.97	1	37.40	36.75	5	23,559	0.02%
2021/01/20	52	36.99	12	37.01	36.50	40	23,326	0.17%
2021/01/19	26	38.47	3	38.15	38.15	23	23,052	0.10%
2021/01/18	57	39.54	0	0.00	39.00	57	22,831	0.25%
2021/01/15	29	40.93	6	43.51	41.00	23	22,491	0.10%
2021/01/14	24	43.67	140	44.37	43.50	-116	22,488	-0.52%	大賣/鉅額交易
2021/01/13	12	42.39	17	42.07	41.70	-5	21,737	-0.02%
2021/01/12	44	42.59	27	41.66	42.85	17	21,315	0.08%
2021/01/11	12	40.60	4	42.21	42.65	8	20,131	0.04%
2021/01/08	193	42.94	67	40.39	40.55	126	19,633	0.64%	大買/鉅額交易
2021/01/07	68	39.52	70	39.73	39.80	-2	18,574	-0.01%
2021/01/06	2	39.90	0	0.00	38.55	2	18,306	0.01%
2021/01/05	4	39.89	2	40.00	40.35	2	18,040	0.01%
2021/01/04	5	40.76	4	39.55	40.75	1	17,867	0.01%
2020/12/31	2	38.60	1	38.60	38.15	1	17,309	0.01%
2020/12/30	39	39.38	40	38.42	38.35	-1	17,109	-0.01%
2020/12/29	64	38.30	65	39.26	38.25	-1	16,723	-0.01%
2020/12/28	6	36.73	2	36.68	36.00	4	15,251	0.03%
2020/12/25	3	36.85	3	36.67	36.65	0	14,758	0.00%
2020/12/24	36	36.03	39	36.08	36.25	-3	14,288	-0.02%
2020/12/23	2	33.65	20	35.00	36.05	-18	13,292	-0.14%
2020/12/22	15	34.56	23	33.03	32.80	-8	12,574	-0.06%
2020/12/21	46	33.87	40	33.27	33.55	6	11,724	0.05%
2020/12/18	93	32.49	95	33.09	33.25	-2	10,285	-0.02%
2020/12/17	64	28.90	81.1	28.81	30.25	-17.1	9,150	-0.19%
2020/12/16	0	0.00	14	27.00	27.50	-14	8,098	-0.17%
2020/12/15	1	26.55	0	0.00	25.00	1	7,823	0.01%
2020/12/11	11	26.09	0	0.00	25.85	11	7,962	0.14%
2020/12/10	3	26.98	0	0.00	26.75	3	7,917	0.04%
2020/12/09	7	27.00	2	26.98	26.85	5	8,019	0.06%
2020/12/08	0	0.00	2	27.00	26.90	-2	8,289	-0.02%
2020/12/07	0	0.00	60	26.25	26.10	-60	8,353	-0.72%
2020/12/04	1	26.95	10	27.02	27.05	-9	8,439	-0.11%
2020/12/03	18	26.94	2	27.00	27.00	16	8,639	0.19%
2020/12/02	5	26.48	9	26.61	26.10	-4	9,256	-0.04%
2020/12/01	4	25.71	0	0.00	25.75	4	9,645	0.04%
2020/11/30	52	25.56	2	25.45	25.25	50	10,792	0.46%
2020/11/27	0	0.00	3	25.20	25.25	-3	11,261	-0.03%
2020/11/26	0	0.00	10	25.02	24.90	-10	11,479	-0.09%
2020/11/25	0	0.00	1	24.85	24.80	-1	11,619	-0.01%
2020/11/24	2	24.95	0	0.00	24.65	2	11,937	0.02%
2020/11/23	3	24.90	0	0.00	25.15	3	12,474	0.02%
2020/11/20	2	24.55	18	24.61	24.80	-16	12,444	-0.13%
2020/11/19	1	24.20	0	0.00	24.15	1	12,460	0.01%
2020/11/17	2	24.20	0	0.00	23.95	2	12,564	0.02%
2020/11/12	1	23.75	0	0.00	23.80	1	13,343	0.01%
2020/11/11	10	23.90	0	0.00	24.10	10	13,334	0.07%
2020/11/06	2	23.35	0	0.00	23.20	2	13,380	0.01%
2020/11/05	2	23.20	0	0.00	23.05	2	13,431	0.01%
2020/11/04	0	0.00	1	23.35	23.35	-1	13,422	-0.01%
2020/11/03	2	23.20	0	0.00	23.25	2	13,424	0.01%
2020/11/02	0	0.00	2	22.75	22.70	-2	13,424	-0.01%
2020/10/30	2	22.98	0	0.00	22.55	2	13,365	0.01%
2020/10/29	1	22.75	0	0.00	23.20	1	13,389	0.01%
2020/10/27	2	23.40	0	0.00	23.45	2	13,326	0.02%
2020/10/23	3	24.38	2	24.15	24.00	1	13,074	0.01%
2020/10/22	14	24.55	4	24.85	24.25	10	12,983	0.08%
2020/10/21	3	25.80	15	26.52	26.55	-12	12,328	-0.10%
2020/10/20	10	24.30	2	24.00	24.15	8	11,968	0.07%
2020/10/14	0	0.00	4	24.46	24.40	-4	11,897	-0.03%
2020/10/13	4	24.29	1	24.85	23.95	3	11,794	0.03%
2020/10/08	2	25.25	0	0.00	25.30	2	11,438	0.02%
2020/10/07	3	25.30	0	0.00	25.50	3	11,380	0.03%
2020/10/06	0	0.00	1	25.30	25.15	-1	11,320	-0.01%
2020/10/05	2	24.20	2	24.30	24.50	0	11,213	0.00%
2020/09/30	0	0.00	3	23.95	24.75	-3	11,203	-0.03%
2020/09/23	1	25.10	7	25.04	25.10	-6	11,214	-0.05%
2020/09/18	5	25.86	0	0.00	25.80	5	11,586	0.04%
2020/09/17	2	26.10	1	26.05	26.20	1	11,488	0.01%
2020/09/16	0	0.00	1	25.40	25.05	-1	11,234	-0.01%
2020/09/15	2	25.38	0	0.00	24.60	2	11,118	0.02%
2020/09/14	1	24.45	0	0.00	24.80	1	11,016	0.01%
2020/09/11	1	25.00	14	25.21	25.00	-13	10,845	-0.12%
2020/09/10	8	27.28	6	26.50	26.75	2	10,497	0.02%
2020/09/09	3	26.73	16	26.28	26.85	-13	10,275	-0.13%
2020/09/08	23	27.13	25	26.26	26.80	-2	10,047	-0.02%
2020/09/07	19	27.84	18	27.13	26.55	1	9,623	0.01%
2020/09/04	15	27.14	16	26.62	26.50	-1	8,815	-0.01%
2020/09/03	28	26.23	27	26.69	27.05	1	8,244	0.01%
2020/09/02	0	0.00	31	24.77	24.90	-31	7,000	-0.44%
2020/09/01	5	22.85	1	23.00	22.65	4	6,496	0.06%
2020/08/31	10	22.40	5	22.60	22.45	5	6,234	0.08%
2020/08/28	12	21.14	4	21.48	21.90	8	6,041	0.13%
2020/08/27	11	21.63	8	21.67	21.90	3	5,673	0.05%
2020/08/21	3	19.22	1	19.55	19.55	2	4,886	0.04%
2020/08/20	0	0.00	3	19.02	18.85	-3	4,963	-0.06%
2020/08/19	9	20.39	12	20.66	20.90	-3	4,736	-0.06%
2020/08/18	0	0.00	7	19.64	19.80	-7	4,266	-0.16%
2020/08/17	5	19.21	3	19.40	18.80	2	4,145	0.05%
2020/08/14	0	0.00	8	18.71	18.75	-8	4,257	-0.19%
2020/08/13	0	0.00	6	18.23	18.10	-6	4,284	-0.14%
2020/08/12	0	0.00	3	18.40	18.70	-3	4,213	-0.07%
2020/08/11	6	18.30	6	18.13	18.00	0	4,143	0.00%
2020/08/10	0	0.00	3	18.03	17.95	-3	4,083	-0.07%
2020/08/07	2	18.15	0	0.00	17.90	2	4,085	0.05%
2020/08/04	3	18.15	0	0.00	18.00	3	4,081	0.07%
2020/07/29	0	0.00	1	16.70	16.75	-1	4,108	-0.02%
2020/07/28	1	16.55	0	0.00	16.55	1	4,115	0.02%
2020/07/24	0	0.00	2	17.50	17.45	-2	4,293	-0.05%
2020/07/21	2.1	17.75	0	0.00	17.80	2.1	4,319	0.05%
2020/07/15	0	0.00	10	18.00	17.65	-10	4,287	-0.23%
2020/07/14	40	18.10	90	17.80	17.70	-50	4,294	-1.16%
2020/07/10	1	17.80	1	18.00	17.60	0	4,264	0.00%
2020/07/09	5	18.55	40	18.45	18.45	-35	4,237	-0.83%
2020/07/08	10	18.73	2	19.05	18.70	8	4,216	0.19%
2020/07/07	2	18.48	1	18.05	18.05	1	4,145	0.02%
2020/07/06	1	18.85	3	19.05	18.80	-2	4,142	-0.05%
2020/07/03	5	19.02	6	19.24	19.20	-1	4,183	-0.02%
2020/07/02	5	18.79	2	18.45	18.60	3	4,055	0.07%
2020/07/01	18	19.18	6	19.04	18.65	12	3,990	0.30%
2020/06/30	10	18.49	21	18.47	18.60	-11	3,672	-0.30%
2020/06/29	81	17.09	21	16.95	16.95	60	3,300	1.82%
2020/06/23	0	0.00	10	16.10	16.05	-10	3,208	-0.31%
2020/06/19	1	16.50	2	16.60	16.20	-1	3,221	-0.03%
2020/06/18	1	16.40	0	0.00	16.50	1	3,215	0.03%
2020/06/15	25	15.98	0	0.00	15.85	25	3,309	0.76%
2020/06/12	15	16.18	0	0.00	16.25	15	3,320	0.45%
2020/06/10	0	0.00	12	17.38	17.45	-12	3,377	-0.36%
2020/06/08	0	0.00	2	17.30	17.05	-2	3,396	-0.06%
2020/06/03	0	0.00	7	16.74	16.70	-7	3,412	-0.21%
2020/05/28	15	16.32	0	0.00	16.20	15	3,425	0.44%
2020/05/27	10	16.40	10	17.00	16.75	0	3,387	0.00%
2020/05/22	0	0.00	1	16.15	16.05	-1	3,160	-0.03%
2020/05/20	4	15.31	3	15.60	16.15	1	2,953	0.03%
2020/05/05	0	0.00	5	15.50	15.45	-5	2,781	-0.18%
2020/04/30	15	16.43	10	15.73	15.80	5	2,776	0.18%
2020/04/29	0	0.00	3	15.85	15.85	-3	2,673	-0.11%
2020/04/17	0	0.00	1	13.75	13.70	-1	2,645	-0.04%
2020/04/13	1	13.95	1	13.95	14.00	0	2,557	0.00%
2020/04/10	0	0.00	10	13.90	14.00	-10	2,550	-0.39%
2020/04/08	13	13.91	0	0.00	14.30	13	2,552	0.51%
2020/03/27	3	12.62	0	0.00	12.10	3	2,434	0.12%
2020/03/25	0	0.00	2	12.48	12.45	-2	2,416	-0.08%
2020/03/23	0	0.00	8	11.34	11.70	-8	2,498	-0.32%
2020/03/19	0	0.00	10	10.95	11.15	-10	2,494	-0.40%
2020/03/18	0	0.00	5	11.50	11.60	-5	2,404	-0.21%
2020/03/16	8	11.30	0	0.00	11.15	8	2,229	0.36%
2020/03/13	0	0.00	10	12.30	12.30	-10	2,162	-0.46%
2020/03/11	5	15.10	0	0.00	15.15	5	2,112	0.24%
2020/03/05	2	16.65	0	0.00	16.70	2	1,966	0.10%
2020/02/27	5	16.10	0	0.00	15.60	5	2,040	0.25%
2020/02/12	1	16.45	0	0.00	16.45	1	2,017	0.05%
2020/02/07	5	16.40	0	0.00	16.25	5	2,085	0.24%
2020/02/06	1	16.90	0	0.00	16.75	1	2,075	0.05%
2020/02/04	5	16.40	0	0.00	16.40	5	2,038	0.25%
2020/01/31	1	17.40	0	0.00	17.15	1	1,975	0.05%
2020/01/17	3	19.95	0	0.00	19.70	3	1,923	0.16%
2019/12/31	0	0.00	1	20.35	20.20	-1	1,940	-0.05%
2019/12/30	0	0.00	6	20.05	20.15	-6	1,901	-0.32%
2019/12/27	0	0.00	2	20.45	20.15	-2	1,908	-0.10%
2019/12/26	4	20.05	0	0.00	20.00	4	1,901	0.21%
2019/12/11	0	0.00	1	19.55	19.55	-1	2,103	-0.05%
2019/12/03	1	19.00	0	0.00	19.05	1	2,790	0.04%
2019/11/29	0	0.00	117	19.54	19.35	-117	2,885	-4.06%	大賣/鉅額交易
2019/11/26	117	20.27	1	20.15	20.10	116	2,957	3.92%	大買/鉅額交易
2019/11/19	0	0.00	10	19.50	19.45	-10	3,052	-0.33%
2019/11/18	0	0.00	10	19.10	19.70	-10	3,147	-0.32%
2019/11/14	1	19.40	0	0.00	19.10	1	3,300	0.03%
2019/11/13	1	19.90	0	0.00	19.80	1	3,370	0.03%
2019/11/11	0	0.00	60	20.30	19.95	-60	3,625	-1.65%
2019/11/08	0	0.00	20	20.90	20.90	-20	3,779	-0.53%
2019/11/06	95	20.99	15	20.85	20.90	80	4,211	1.90%
2019/11/01	1	20.20	0	0.00	20.15	1	4,472	0.02%
2019/10/29	0	0.00	1	20.65	20.70	-1	4,846	-0.02%
2019/10/28	0	0.00	6	21.36	21.20	-6	5,075	-0.12%
2019/10/23	2	21.38	2	21.50	21.30	0	6,012	0.00%
2019/10/16	0	0.00	1	20.95	20.80	-1	7,262	-0.01%
2019/10/15	0	0.00	1	20.70	20.80	-1	7,441	-0.01%
2019/10/08	1	20.40	0	0.00	20.00	1	8,301	0.01%
2019/09/24	5	21.60	0	0.00	21.50	5	8,981	0.06%
2019/09/23	2	21.55	1	21.60	21.60	1	8,992	0.01%
2019/09/20	0	0.00	0	21.45	21.45	0	9,075	0.00%
2019/09/19	1	21.00	0	0.00	20.60	1	9,015	0.01%
2019/09/11	2	21.45	4	21.80	21.70	-2	9,315	-0.02%
2019/09/10	2	21.70	0	0.00	21.45	2	9,316	0.02%
2019/09/09	10	21.75	1	21.65	21.40	9	9,323	0.10%
2019/09/06	6	22.18	15	22.20	21.90	-9	9,289	-0.10%
2019/09/05	8	24.07	0	0.00	23.90	8	9,024	0.09%
2019/09/04	12	23.58	4	23.50	23.50	8	8,979	0.09%
2019/09/03	0	0.00	5	23.55	23.40	-5	9,117	-0.05%
2019/09/02	9	23.22	0	0.00	23.35	9	9,293	0.10%
2019/08/28	4	23.09	0	0.00	22.65	4	9,760	0.04%
2019/08/27	3	22.95	3	22.80	22.80	0	9,820	0.00%
2019/08/26	3	22.60	0	0.00	22.35	3	10,039	0.03%
2019/08/22	0	0.00	5	23.30	23.45	-5	10,082	-0.05%
2019/08/21	2	23.25	6	23.55	23.30	-4	10,069	-0.04%
2019/08/20	3	23.60	0	0.00	23.30	3	10,023	0.03%
2019/08/19	14	23.76	4	23.85	23.60	10	10,087	0.10%
2019/08/16	4	24.00	6	23.88	23.90	-2	10,136	-0.02%
2019/08/15	10	23.60	2	23.90	23.55	8	10,122	0.08%
2019/08/14	3	24.70	18	24.82	24.10	-15	10,156	-0.15%
2019/08/13	4	24.56	12	24.68	24.55	-8	10,196	-0.08%
2019/08/12	6	24.87	3	25.57	25.20	3	10,248	0.03%
2019/08/08	10	23.65	4	24.16	24.20	6	10,145	0.06%
2019/08/07	3	23.80	3	23.70	23.40	0	10,179	0.00%
2019/08/06	3	22.80	67	22.64	23.80	-64	10,275	-0.62%
2019/08/05	0	0.00	2	24.00	23.40	-2	10,442	-0.02%
2019/08/02	6	24.26	3	24.18	24.20	3	10,482	0.03%
2019/08/01	2	25.05	0	0.00	24.75	2	10,520	0.02%
2019/07/31	0	0.00	2	25.15	25.15	-2	10,606	-0.02%
2019/07/30	3	24.62	80	24.89	24.50	-77	10,724	-0.72%
2019/07/29	19	25.60	12	25.49	25.45	7	10,701	0.07%
2019/07/26	90	25.18	6	25.17	25.00	84	10,917	0.77%
2019/07/25	22	25.73	18	25.83	24.85	4	10,930	0.04%
2019/07/24	8	25.04	21	25.25	25.20	-13	10,584	-0.12%
2019/07/23	57	24.05	54	23.91	25.30	3	10,457	0.03%
2019/07/22	3	23.65	0	0.00	23.55	3	10,439	0.03%
2019/07/19	0	0.00	20	23.05	23.20	-20	10,781	-0.19%
2019/07/18	5	23.85	24	23.68	23.20	-19	10,979	-0.17%
2019/07/17	6	24.27	4	24.08	24.60	2	11,513	0.02%
2019/07/16	55	23.59	4	23.70	23.95	51	11,728	0.43%
2019/07/15	68	23.96	23	23.58	23.80	45	11,692	0.38%
2019/07/12	3	22.73	3	22.78	23.00	0	11,601	0.00%
2019/07/11	3	22.20	11	22.06	22.20	-8	11,660	-0.07%
2019/07/10	1	22.00	0	0.00	22.00	1	12,245	0.01%
2019/07/09	6	21.74	0	0.00	21.95	6	12,431	0.05%
2019/07/03	0	0.00	2	22.38	22.20	-2	12,998	-0.02%
2019/07/02	6	23.23	14	23.29	23.00	-8	13,012	-0.06%
2019/07/01	0	0.00	11	23.34	23.20	-11	12,990	-0.08%
2019/06/27	1	22.10	0	0.00	22.10	1	13,091	0.01%
2019/06/26	2	21.80	0	0.00	21.95	2	13,095	0.02%
2019/06/25	1	21.85	0	0.00	21.70	1	13,071	0.01%
2019/06/24	6	21.91	9	21.95	21.95	-3	13,025	-0.02%
2019/06/21	5	21.90	0	0.00	21.90	5	12,986	0.04%
2019/06/20	5	23.04	2	22.90	22.65	3	12,853	0.02%
2019/06/19	6	22.38	2	22.45	22.45	4	12,779	0.03%
2019/06/14	2	22.25	1	22.00	22.00	1	12,645	0.01%
2019/06/13	1	23.00	10	22.83	22.60	-9	12,537	-0.07%
2019/06/12	2	23.50	2	23.15	23.10	0	12,451	0.00%
2019/06/11	5	23.68	3	23.60	23.50	2	12,353	0.02%
2019/06/10	2	23.60	5	23.39	23.80	-3	12,185	-0.02%
2019/06/06	1	22.40	1	22.60	22.75	0	11,932	0.00%
2019/06/05	11	22.88	3	22.93	22.30	8	11,846	0.07%
2019/06/04	9	22.97	11	22.84	22.75	-2	11,667	-0.02%
2019/05/31	3	22.20	0	0.00	22.00	3	11,230	0.03%
2019/05/29	0	0.00	6	21.44	21.45	-6	10,887	-0.06%
2019/05/28	0	0.00	5	21.40	21.40	-5	10,807	-0.05%
2019/05/24	1	20.90	0	0.00	20.90	1	10,761	0.01%
2019/05/23	20	20.84	0	0.00	20.70	20	10,643	0.19%
2019/05/22	0	0.00	6	22.40	21.70	-6	10,501	-0.06%
2019/05/21	7	22.07	0	0.00	22.40	7	10,428	0.07%
2019/05/20	7	20.91	23	21.17	22.05	-16	10,295	-0.16%
2019/05/17	24	23.30	15	22.81	21.90	9	10,078	0.09%
2019/05/16	8	23.16	13	23.43	23.05	-5	9,818	-0.05%
2019/05/15	2	22.50	2	22.60	22.70	0	9,560	0.00%
2019/05/14	12	21.78	8	22.03	22.45	4	9,414	0.04%
2019/05/13	23	21.02	43	21.05	21.25	-20	9,224	-0.22%
2019/05/10	31	23.41	2	23.18	22.55	29	8,939	0.32%
2019/05/09	1	23.95	1	23.55	23.00	0	8,785	0.00%
2019/05/08	7	23.74	6	23.65	23.80	1	8,596	0.01%
2019/05/07	16	24.45	18	24.46	23.60	-2	8,399	-0.02%
2019/05/06	5	23.30	13	23.67	24.05	-8	8,129	-0.10%
2019/05/03	15	23.84	18	23.58	23.95	-3	7,886	-0.04%
2019/05/02	2	22.50	10	22.15	22.50	-8	7,352	-0.11%
2019/04/30	1	22.85	1	23.00	23.05	0	7,161	0.00%
2019/04/29	6	22.98	0	0.00	22.60	6	7,013	0.09%
2019/04/26	14	25.15	6	23.56	23.30	8	6,700	0.12%
2019/04/25	10	25.84	17	25.43	25.85	-7	6,242	-0.11%
2019/04/24	1	25.30	4	25.20	25.30	-3	5,811	-0.05%
2019/04/23	0	0.00	7	24.92	25.90	-7	5,533	-0.13%
2019/04/22	10	24.75	19	24.75	24.75	-9	4,816	-0.19%
2019/04/19	0	0.00	1	22.35	22.50	-1	4,435	-0.02%
2019/04/18	0	0.00	5	22.70	22.65	-5	4,305	-0.12%
2019/04/16	27	21.90	4	22.20	21.60	23	3,652	0.63%
2019/04/15	0	0.00	7	21.95	22.10	-7	3,007	-0.23%
2019/04/12	14	20.08	28	20.12	20.10	-14	2,737	-0.51%
2019/04/11	5.5	18.71	0	0.00	18.85	5.5	2,404	0.23%
2019/04/02	2	17.50	0	0.00	17.35	2	1,646	0.12%
2019/04/01	0	0.00	1	16.00	16.05	-1	1,341	-0.07%
2019/03/29	0	0.00	1	15.20	15.40	-1	1,216	-0.08%
2019/03/27	1	14.60	0	0.00	14.55	1	1,081	0.09%
2019/03/11	0	0.00	11	14.00	14.10	-11	893	-1.23%
2019/01/23	0	0.00	2	13.80	13.75	-2	707	-0.28%
2019/01/21	2	13.85	0	0.00	13.95	2	699	0.29%
2019/01/17	2	14.10	1	14.45	14.00	1	682	0.15%
2019/01/16	0	0.00	2	14.53	14.70	-2	645	-0.31%
2019/01/14	1	14.70	0	0.00	14.50	1	596	0.17%
2019/01/11	0	0.00	2	14.50	14.20	-2	523	-0.38%
2019/01/10	0	0.00	3	14.05	14.05	-3	464	-0.65%
2019/01/09	3	13.00	0	0.00	12.95	3	368	0.81%
2018/12/22	0	0.00	1	12.25	12.45	-1	368	-0.27%
2018/10/22	0	0.00	2	10.63	10.80	-2	391	-0.51%
2018/10/18	0	0.00	1	10.70	10.75	-1	397	-0.25%
2018/10/11	0	0.00	1	10.00	9.95	-1	407	-0.25%
2018/09/19	0	0.00	3	11.20	11.40	-3	439	-0.68%
2018/08/31	1	12.00	0	0.00	12.00	1	487	0.20%
2018/08/21	1	11.95	0	0.00	11.95	1	509	0.20%
2018/08/15	0	0.00	2	12.30	12.15	-2	501	-0.40%
2018/06/27	0	0.00	3	14.10	14.00	-3	417	-0.72%
2018/06/06	0	0.00	20	14.33	14.20	-20	510	-3.92%
2018/06/04	0	0.00	15	14.53	14.50	-15	510	-2.94%
2018/05/21	0	0.00	5	13.35	13.55	-5	485	-1.03%
2018/05/18	0	0.00	5	13.30	13.25	-5	489	-1.02%
2018/05/17	0	0.00	5	13.45	13.35	-5	494	-1.01%
2018/05/16	0	0.00	5	13.25	13.15	-5	492	-1.01%
2018/05/10	0	0.00	2	13.55	13.35	-2	526	-0.38%
2018/05/09	0	0.00	10	13.20	13.25	-10	541	-1.85%
2018/05/07	7	13.35	0	0.00	13.20	7	567	1.23%
2018/05/04	10	13.30	0	0.00	13.30	10	576	1.74%
2018/04/24	0	0.00	5	13.50	13.50	-5	685	-0.73%
2018/03/31	0	0.00	3	14.00	13.90	-3	924	-0.32%
2018/03/22	0	0.00	5	14.70	14.50	-5	942	-0.53%
2018/03/21	0	0.00	2	14.70	14.75	-2	991	-0.20%
2018/03/20	1	14.50	0	0.00	14.60	1	1,005	0.10%
2018/03/12	1	15.70	0	0.00	15.55	1	995	0.10%
2018/03/06	0	0.00	1	15.00	14.90	-1	1,002	-0.10%
2018/03/05	3	14.85	0	0.00	14.85	3	1,004	0.30%
2018/03/01	9	15.25	0	0.00	15.15	9	1,011	0.89%
2018/02/23	1	15.00	0	0.00	15.00	1	1,015	0.10%
2018/02/08	3	14.65	0	0.00	14.55	3	1,004	0.30%
2018/02/07	5	14.75	0	0.00	14.60	5	1,006	0.50%
2018/02/01	8	15.49	0	0.00	15.30	8	979	0.82%
2018/01/29	7	14.75	2	14.75	14.75	5	936	0.53%
2018/01/23	2	15.70	0	0.00	15.35	2	910	0.22%
2018/01/19	3	15.75	0	0.00	15.45	3	897	0.33%
2018/01/18	1	16.00	3	15.90	15.75	-2	886	-0.23%
2018/01/16	0	0.00	6	15.47	15.30	-6	826	-0.73%
2018/01/11	0	0.00	1	15.55	15.55	-1	804	-0.12%
2018/01/05	4	16.03	0	0.00	16.10	4	782	0.51%
2018/01/04	20	16.13	0	0.00	16.25	20	759	2.63%
2018/01/03	0	0.00	10	15.20	15.65	-10	662	-1.51%