合勤控 (3704)-元大-金門券商分點個股進出

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
41.50
漲跌
▲0.05
漲幅
+0.12%
成交量
1,296張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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	2	40.78	0	0.00	40.95	2	4,057	0.05%
2024/04/24	2	42.00	0	0.00	42.15	2	4,034	0.05%
2024/04/23	0.1	41.70	0	0.00	41.70	0.1	4,040	0.00%
2024/04/22	18	41.61	2	41.05	41.05	16	4,046	0.40%
2024/04/19	8	41.48	0	0.00	41.60	8	4,028	0.20%
2024/04/18	11	42.46	5	42.56	42.30	6	4,017	0.15%
2024/04/17	20	43.15	0	0.00	43.25	20	3,999	0.50%
2024/04/16	22	43.60	4	44.63	43.30	18	3,978	0.45%
2024/04/12	11	46.09	0	0.00	46.05	11	3,967	0.28%
2024/04/11	1	46.05	0	0.00	45.80	1	3,955	0.03%
2024/04/10	0	0.00	17	47.17	46.60	-17	3,956	-0.43%
2024/04/09	2	47.20	15	47.19	47.15	-13	3,942	-0.33%
2024/04/08	9	47.79	1.8	47.85	47.60	7.2	3,932	0.18%
2024/04/03	6	47.23	18	46.40	47.60	-12	3,890	-0.31%
2024/04/02	0	0.00	10	46.75	46.70	-10	3,867	-0.26%
2024/04/01	7.2	47.45	7.4	47.12	47.00	-0.2	3,867	0.00%
2024/03/29	5	47.62	13	47.02	46.65	-8	3,756	-0.21%
2024/03/28	25	49.29	1	49.00	48.00	24	3,645	0.66%
2024/03/27	25	47.29	14	49.00	49.35	11	3,444	0.32%
2024/03/26	7	46.32	41	46.14	46.05	-34	3,353	-1.01%
2024/03/25	3.3	48.19	0	0.00	47.60	3.3	3,316	0.10%
2024/03/22	1	49.70	1	50.60	49.70	0	3,287	0.00%
2024/03/21	5	51.10	29.2	51.04	50.10	-24.2	3,078	-0.79%
2024/03/20	21	48.90	0	0.00	48.05	21	2,792	0.75%
2024/03/19	10	47.65	6	47.36	47.45	4	2,750	0.15%
2024/03/18	5	47.45	0	0.00	47.65	5	2,876	0.17%
2024/03/15	5	47.85	2	47.00	47.30	3	2,880	0.10%
2024/03/14	27	48.12	12	48.54	47.70	15	2,908	0.52%
2024/03/13	10	47.38	3	47.72	48.00	7	2,830	0.25%
2024/03/12	0	0.00	1	45.75	46.70	-1	2,769	-0.04%
2024/03/11	0	0.00	2	45.15	44.90	-2	2,767	-0.07%
2024/03/05	2	46.10	0	0.00	46.30	2	3,515	0.06%
2024/02/27	5	45.15	1	45.15	45.10	4	3,904	0.10%
2024/02/26	0	46.40	0	0.00	46.25	0	3,920	0.00%
2024/02/23	1	46.55	0	0.00	46.05	1	3,947	0.03%
2024/02/21	1	46.95	1	46.75	46.50	0	4,000	0.00%
2024/02/20	0.1	46.35	0	0.00	46.10	0.1	3,986	0.00%
2024/02/19	0.1	46.60	1	46.95	47.00	-1	3,987	-0.02%
2024/02/16	2.1	44.14	0	0.00	44.70	2.1	3,988	0.05%
2024/02/15	9	46.39	0	0.00	46.30	9	3,936	0.23%
2024/02/05	2	46.10	0	0.00	46.05	2	3,947	0.05%
2024/02/02	1	46.80	1	46.65	46.65	0	4,004	0.00%
2024/02/01	4	46.86	1	47.10	47.10	3	4,120	0.07%
2024/01/29	0.1	48.60	1	48.60	48.90	-0.9	4,398	-0.02%
2024/01/26	9	48.12	13	48.50	48.00	-4	4,515	-0.09%
2024/01/25	0	0.00	7	48.80	48.65	-7	4,780	-0.15%
2024/01/23	11	49.99	3	49.82	49.95	8	5,438	0.15%
2024/01/22	3	49.90	2	49.43	49.40	1	5,630	0.02%
2024/01/19	7	48.77	5	48.70	48.75	2	5,996	0.03%
2024/01/18	11	49.05	10	48.23	48.10	1	6,275	0.02%
2024/01/17	3	48.90	1	49.40	48.75	2	6,878	0.03%
2024/01/16	1	48.95	5	48.55	49.10	-4	7,088	-0.06%
2024/01/15	5	49.05	0	0.00	49.00	5	7,196	0.07%
2024/01/12	5.1	48.16	5	48.05	48.00	0.1	7,356	0.00%
2024/01/11	9.2	48.88	9	48.71	48.90	0.2	7,666	0.00%
2024/01/10	10	47.83	1	48.30	47.80	9	7,894	0.11%
2024/01/09	1	48.35	15	48.15	48.25	-14	8,045	-0.17%
2024/01/08	1	49.10	22	49.28	49.00	-21	8,052	-0.26%
2024/01/05	0	0.00	1	49.55	49.30	-1	8,073	-0.01%
2024/01/04	4	49.23	0	0.00	49.15	4	8,104	0.05%
2024/01/03	3	49.90	2	49.78	49.80	1	8,103	0.01%
2024/01/02	0.2	50.50	0	0.00	50.40	0.2	8,119	0.00%
2023/12/28	0	0.00	1	50.80	50.50	-1	8,219	-0.01%
2023/12/27	2	51.10	1	50.90	50.70	1	8,249	0.01%
2023/12/26	3	50.60	0	0.00	50.80	3	8,283	0.04%
2023/12/25	1	50.30	0	0.00	50.30	1	8,371	0.01%
2023/12/22	1	50.70	8	50.40	50.50	-7	8,438	-0.08%
2023/12/21	5.5	50.75	1	50.70	50.50	4.5	8,439	0.05%
2023/12/20	5	51.56	0	0.00	52.00	5	8,398	0.06%
2023/12/19	2	50.50	15	50.60	50.90	-13	8,363	-0.16%
2023/12/18	0	0.00	2	54.15	52.70	-2	8,309	-0.02%
2023/12/15	0	0.00	3	53.63	53.10	-3	8,299	-0.04%
2023/12/14	4	54.18	6	54.65	54.50	-2	8,327	-0.02%
2023/12/13	10	54.39	0	0.00	54.50	10	8,395	0.12%
2023/12/12	3	53.13	0	0.00	52.70	3	8,449	0.04%
2023/12/11	4	53.40	4.1	53.53	53.50	-0.1	8,671	0.00%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/07	1.1	52.72	0	0.00	51.90	1.1	9,357	0.01%
2023/12/06	1	54.10	2	53.55	52.80	-1	9,495	-0.01%
2023/12/05	6	53.15	6.5	53.40	53.50	-0.5	9,723	-0.01%
2023/12/04	13	54.50	4	53.80	54.00	9	10,200	0.09%
2023/12/01	13	54.68	2	54.20	53.90	11	10,257	0.11%
2023/11/30	3	54.87	19	55.38	56.00	-16	10,021	-0.16%
2023/11/29	0	0.00	2	53.86	54.10	-2	9,771	-0.02%
2023/11/28	1.5	52.40	0	0.00	52.50	1.5	9,621	0.02%
2023/11/27	16	52.29	0	0.00	51.60	16	9,608	0.17%
2023/11/24	12	51.78	3	51.93	52.40	9	9,529	0.09%
2023/11/22	0.2	50.50	0	0.00	50.90	0.2	9,409	0.00%
2023/11/21	0	0.00	1	50.50	50.50	-1	9,434	-0.01%
2023/11/20	0	51.00	0	0.00	50.90	0	9,467	0.00%
2023/11/15	4	50.35	0	0.00	49.75	4	9,636	0.04%
2023/11/10	1	48.80	0	0.00	49.00	1	9,861	0.01%
2023/11/09	3	49.83	0	0.00	49.65	3	9,814	0.03%
2023/11/08	0	0.00	12	52.05	51.90	-12	9,719	-0.12%
2023/11/07	11	51.72	0	0.00	51.80	11	9,737	0.11%
2023/11/06	7	55.16	0	0.00	53.50	7	9,628	0.07%
2023/11/03	0	0.00	3	54.27	54.20	-3	9,586	-0.03%
2023/11/02	3	55.87	3	54.57	54.50	0	9,547	0.00%
2023/11/01	9	54.80	6	53.80	53.60	3	9,320	0.03%
2023/10/31	14	55.71	12	55.48	54.60	2	9,116	0.02%
2023/10/30	2	54.80	3	54.50	54.50	-1	8,906	-0.01%
2023/10/27	2	54.50	4	54.10	54.20	-2	8,926	-0.02%
2023/10/26	3	52.73	12	52.75	53.20	-9	8,793	-0.10%
2023/10/25	23	54.20	17	54.54	53.80	6	8,600	0.07%
2023/10/24	4	52.20	10	52.41	52.30	-6	8,070	-0.07%
2023/10/23	0	0.00	15	50.03	49.70	-15	7,970	-0.19%
2023/10/20	7	51.36	3	51.43	51.10	4	7,969	0.05%
2023/10/19	68	50.76	61	51.48	51.70	7	7,973	0.09%
2023/10/18	3	49.78	0	0.00	49.15	3	7,759	0.04%
2023/10/17	2	47.85	2	49.03	47.80	0	7,642	0.00%
2023/10/16	0	0.00	1	46.60	46.35	-1	7,756	-0.01%
2023/10/12	1	47.65	2	47.70	47.70	-1	8,758	-0.01%
2023/10/06	1	50.10	1	49.25	49.10	0	9,802	0.00%
2023/10/05	1	50.10	1.6	50.04	50.10	-0.6	10,094	-0.01%
2023/10/03	1	49.20	0	0.00	49.00	1	10,417	0.01%
2023/09/26	1	50.60	0	0.00	50.10	1	11,794	0.01%
2023/09/25	3	50.87	0	0.00	50.70	3	12,374	0.02%
2023/09/22	6	49.58	0	0.00	50.40	6	13,059	0.05%
2023/09/21	1.4	49.01	0	0.00	49.20	1.4	13,266	0.01%
2023/09/20	1	50.10	1	50.00	50.20	0	13,266	0.00%
2023/09/19	1	52.10	3	51.57	51.00	-2	13,223	-0.02%
2023/09/18	18	51.89	17	51.71	51.70	1	13,148	0.01%
2023/09/15	4	52.80	2.7	52.68	52.80	1.3	12,973	0.01%
2023/09/14	0	0.00	10	55.66	54.50	-10	12,763	-0.08%
2023/09/13	15	55.09	6.1	53.85	54.50	9	12,510	0.07%
2023/09/12	14	54.88	39.4	54.73	55.50	-25.4	12,206	-0.21%
2023/09/11	10	52.07	6	53.17	51.80	4	11,812	0.03%
2023/09/08	5.5	51.98	2	52.30	52.20	3.5	11,697	0.03%
2023/09/07	148.4	52.10	166	52.62	52.00	-17.6	11,481	-0.15%	大買/大賣/
2023/09/06	3	50.30	0	0.00	50.30	3	10,955	0.03%
2023/09/05	0.2	48.25	1	48.05	48.15	-0.8	10,788	-0.01%
2023/08/28	2	46.85	2	46.05	45.85	0	10,939	0.00%
2023/08/25	1	47.25	0	0.00	47.05	1	11,119	0.01%
2023/08/24	1	48.60	2	49.05	48.80	-1	11,390	-0.01%
2023/08/23	5	48.96	5	49.43	48.25	0	11,415	0.00%
2023/08/22	0	48.10	0	0.00	47.90	0	11,388	0.00%
2023/08/21	3	46.85	25	46.21	46.95	-22	11,404	-0.19%
2023/08/18	13.2	48.93	10	46.83	46.80	3.2	11,447	0.03%
2023/08/17	20	51.00	3	51.33	52.00	17	11,238	0.15%
2023/08/16	5.1	49.16	4	49.30	49.30	1.1	11,180	0.01%
2023/08/15	0.1	50.00	1	50.10	49.85	-1	11,257	-0.01%
2023/08/14	0.1	49.30	0	0.00	49.00	0.1	11,502	0.00%
2023/08/11	1	50.50	5	50.00	50.00	-4	11,680	-0.03%
2023/08/10	2	51.00	0	0.00	50.40	2	11,659	0.02%
2023/08/09	8	52.36	41	51.92	51.80	-33	11,666	-0.28%
2023/08/08	8	51.64	1	51.30	51.60	7	11,701	0.06%
2023/08/07	2.1	51.19	12	50.92	51.10	-9.9	11,727	-0.08%
2023/08/04	16	50.27	3	50.35	50.70	13	11,766	0.11%
2023/08/02	20.1	51.97	104	51.10	51.50	-84	11,735	-0.72%	大賣/
2023/08/01	18	55.03	1	55.90	53.00	17	11,710	0.15%
2023/07/31	30	55.43	1	54.40	54.00	29	11,505	0.25%
2023/07/28	1	53.40	1	53.50	53.50	0	11,278	0.00%
2023/07/27	3	54.97	0	0.00	54.40	3	11,219	0.03%
2023/07/26	3	56.30	14	55.36	54.80	-11	11,207	-0.10%
2023/07/25	1	56.50	1	55.80	55.80	0	11,333	0.00%
2023/07/24	11	58.41	0	0.00	56.70	11	11,244	0.10%
2023/07/21	7	57.73	64	57.37	57.60	-57	11,102	-0.51%
2023/07/20	48	60.00	6	59.48	59.10	42	11,050	0.38%
2023/07/19	5	60.72	37	60.32	59.30	-32	10,975	-0.29%
2023/07/18	20	64.00	79	65.11	62.00	-59	10,892	-0.54%
2023/07/17	17	64.30	15	64.63	65.70	2	10,605	0.02%
2023/07/14	12	60.74	22	61.24	61.80	-10	10,948	-0.09%
2023/07/13	17	57.36	26.1	58.96	57.30	-9.1	10,666	-0.09%
2023/07/12	2	55.00	0	0.00	55.00	2	10,168	0.02%
2023/07/11	2.1	53.44	5.7	55.32	55.70	-3.6	9,857	-0.04%
2023/07/10	38.1	53.91	32	54.43	53.80	6.1	9,630	0.06%
2023/07/07	15	55.00	3	54.50	54.10	12	9,521	0.13%
2023/07/06	3	55.53	8	55.05	55.70	-5	9,299	-0.05%
2023/07/05	61	54.53	58.1	54.89	54.70	2.9	9,021	0.03%
2023/07/04	14	52.51	11	53.24	53.60	3	8,640	0.03%
2023/07/03	10	49.13	13	50.22	51.10	-3	7,928	-0.04%
2023/06/30	34	45.82	19	46.99	46.50	15	7,340	0.20%
2023/06/29	4	43.83	12.1	43.83	43.30	-8.1	6,640	-0.12%
2023/06/28	2	41.90	0	0.00	41.40	2	6,404	0.03%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/20	0.5	41.54	3.4	41.44	41.40	-2.9	6,494	-0.04%
2023/06/19	0.1	42.60	3.1	42.68	42.25	-3	6,502	-0.05%
2023/06/16	0	0.00	0.3	43.25	43.00	-0.3	6,511	0.00%
2023/06/15	0.5	42.50	5	42.50	42.45	-4.5	6,480	-0.07%
2023/06/14	0.8	42.55	0.2	42.55	42.70	0.6	6,485	0.01%
2023/06/13	1	41.70	0	0.00	41.55	1	6,601	0.02%
2023/06/12	0	0.00	10	41.85	41.60	-10	6,607	-0.15%
2023/06/09	1.4	41.87	2	42.10	42.10	-0.6	6,687	-0.01%
2023/06/08	0.3	42.00	0	0.00	41.50	0.3	6,758	0.00%
2023/06/07	10.1	42.50	0	0.00	42.30	10.1	6,742	0.15%
2023/06/06	0.2	42.70	0	0.00	42.65	0.2	6,759	0.00%
2023/06/05	0	0.00	11	43.51	43.40	-11	6,761	-0.16%
2023/06/02	3	43.55	2	43.23	43.05	1	6,782	0.01%
2023/06/01	5	43.45	11	43.60	43.55	-6	6,780	-0.09%
2023/05/31	11	44.68	2	44.65	44.50	9	6,732	0.13%
2023/05/30	13	44.88	2.8	44.34	45.20	10.2	6,569	0.16%
2023/05/25	0	0.00	2	43.38	43.25	-2	6,220	-0.03%
2023/05/24	2	43.25	2	43.05	43.85	0	6,208	0.00%
2023/05/23	0	0.00	0.5	42.90	42.85	-0.5	6,152	-0.01%
2023/05/22	0.5	42.70	8	42.58	42.70	-7.5	6,191	-0.12%
2023/05/19	8	42.28	3	42.35	41.90	5	6,263	0.08%
2023/05/18	9	42.66	9	43.40	42.95	0	6,295	0.00%
2023/05/17	6	42.78	7.4	42.77	42.95	-1.4	6,108	-0.02%
2023/05/15	1	40.25	1	40.80	40.80	0	6,372	0.00%
2023/05/12	6	40.16	2	40.45	41.35	4	6,350	0.06%
2023/05/10	0	0.00	6	40.77	40.40	-6	6,304	-0.10%
2023/05/09	6	39.85	1	40.15	39.90	5	6,282	0.08%
2023/05/08	7.4	41.31	9.5	41.45	41.30	-2.1	6,264	-0.03%
2023/05/05	0	0.00	7.6	40.40	40.35	-7.6	6,243	-0.12%
2023/05/04	0.2	40.60	0.6	40.58	40.80	-0.5	6,627	-0.01%
2023/05/03	8	40.90	1	40.90	40.70	7	6,891	0.10%
2023/05/02	1.8	41.34	2	41.30	41.30	-0.3	6,903	0.00%
2023/04/28	10	41.15	13	41.06	41.25	-3	6,910	-0.04%
2023/04/27	11.5	39.61	0	0.00	39.65	11.5	6,696	0.17%
2023/04/26	2.5	39.41	0	0.00	39.50	2.5	6,751	0.04%
2023/04/25	0.5	40.40	0	0.00	39.50	0.5	6,822	0.01%
2023/04/24	5	40.85	1	40.90	40.40	4	6,932	0.06%
2023/04/21	2	40.60	1	40.20	40.20	1	7,310	0.01%
2023/04/20	5	43.15	1	42.85	42.85	4	7,429	0.05%
2023/04/19	11	45.21	19.9	44.98	45.40	-8.9	7,285	-0.12%
2023/04/18	2.1	42.38	10	43.47	43.90	-7.9	6,706	-0.12%
2023/04/17	0	0.00	7	39.64	39.95	-7	6,806	-0.10%
2023/04/14	4	38.85	1	38.75	38.80	3	7,088	0.04%
2023/04/13	2	39.00	0	0.00	39.00	2	7,168	0.03%
2023/04/12	2	38.58	0	0.00	38.65	2	7,161	0.03%
2023/03/28	1	37.00	0	0.00	36.55	1	7,547	0.01%
2023/03/27	1	37.70	0.7	37.25	37.35	0.3	7,572	0.00%
2023/03/23	0	0.00	1	36.60	36.60	-1	7,621	-0.01%
2023/03/21	1	37.00	1	36.60	36.55	0	7,630	0.00%
2023/03/17	1	37.40	1	37.55	37.55	0	7,583	0.00%
2023/03/16	0.2	38.15	0.1	36.90	37.00	0.1	7,551	0.00%
2023/03/14	1	40.25	2	40.13	39.85	-1	7,401	-0.01%
2023/03/10	1	40.50	0	0.00	40.40	1	7,281	0.01%
2023/03/08	0	0.00	1	40.95	41.45	-1	7,399	-0.01%
2023/03/07	1	41.00	1.8	40.90	41.10	-0.8	7,709	-0.01%
2023/03/02	1	40.15	0.3	39.95	40.20	0.7	7,791	0.01%
2023/03/01	0	0.00	2	39.78	39.70	-2	7,732	-0.03%
2023/02/24	0	0.00	1	39.85	39.15	-1	7,673	-0.01%
2023/02/23	0	0.00	1	39.40	39.55	-1	7,638	-0.01%
2023/02/22	2	38.73	0	0.00	38.90	2	7,635	0.03%
2023/02/21	1	40.00	2	40.00	39.60	-1	7,611	-0.01%
2023/02/20	3	40.60	6	40.28	40.40	-3	7,538	-0.04%
2023/02/17	9	40.19	6	40.00	39.80	3	7,470	0.04%
2023/02/16	3	40.10	0	0.00	40.10	3	7,411	0.04%
2023/02/13	21.3	39.64	36.3	39.66	39.85	-15.1	7,365	-0.20%
2023/02/10	3	38.63	0	0.00	38.00	3	7,052	0.04%
2023/02/09	3	39.15	15	38.82	38.55	-12	7,002	-0.17%
2023/02/08	1	38.55	1	38.85	38.85	0	6,908	0.00%
2023/02/07	0	0.00	2	37.65	38.50	-2	6,809	-0.03%
2023/02/06	6	37.23	5	37.60	37.45	1	6,746	0.01%
2023/02/03	2	38.48	9	38.53	38.20	-7	6,678	-0.10%
2023/02/02	73	39.38	76	38.58	38.40	-3	6,569	-0.05%
2023/02/01	15	37.73	17	37.96	38.20	-2	6,158	-0.03%
2023/01/31	2	36.65	0	0.00	36.80	2	5,866	0.03%
2023/01/30	1	35.70	12	36.16	36.50	-11	5,826	-0.19%
2023/01/17	3	35.17	2	35.15	35.00	1	5,750	0.02%
2023/01/16	2	35.00	10	35.15	35.00	-8	5,719	-0.14%
2023/01/13	4	36.35	4	36.23	35.80	0	5,644	0.00%
2023/01/12	8	36.40	5	36.23	36.80	3	5,549	0.05%
2023/01/11	25.5	37.10	0	0.00	36.15	25.5	5,374	0.47%
2023/01/10	2	36.23	24	38.04	39.00	-22	4,943	-0.45%
2023/01/09	12	37.17	0	0.00	36.70	12	4,636	0.26%
2023/01/06	22	36.86	29	37.09	36.90	-7	4,523	-0.15%
2023/01/05	20	37.84	11	37.66	37.85	9	4,255	0.21%
2023/01/04	7	35.91	11	35.73	38.15	-4	3,886	-0.10%
2023/01/03	4	35.15	18	34.46	34.70	-14	3,545	-0.39%
2022/12/30	24	34.75	0	0.00	34.90	24	3,462	0.69%
2022/12/29	0.3	33.25	0	0.00	33.70	0.3	3,415	0.01%
2022/12/28	10	33.55	13	33.61	33.35	-3	3,426	-0.09%
2022/12/27	3	34.30	1	34.60	34.60	2	3,378	0.06%
2022/12/26	1	33.50	2	34.05	33.95	-1	3,333	-0.03%
2022/12/23	3	33.90	0	0.00	33.85	3	3,324	0.09%
2022/12/22	15	34.72	5	34.60	34.65	10	3,365	0.30%
2022/12/21	10	34.12	9	34.24	34.55	1	3,342	0.03%
2022/12/20	8	34.62	15.9	34.85	33.75	-7.9	3,242	-0.24%
2022/12/19	0	0.00	20	33.41	32.90	-20	3,099	-0.65%
2022/12/16	0	0.00	1	33.75	33.75	-1	3,065	-0.03%
2022/12/15	2	33.50	0	0.00	33.25	2	3,035	0.07%
2022/12/14	10	33.25	1.2	33.24	33.45	8.8	3,044	0.29%
2022/12/13	9	33.12	0	0.00	32.80	9	3,015	0.30%
2022/12/12	4	32.45	0	0.00	32.55	4	2,978	0.13%
2022/12/08	1	31.40	0	0.00	31.80	1	2,969	0.03%
2022/12/07	3	31.63	20	31.53	31.45	-17	2,955	-0.58%
2022/12/06	3	32.43	20	32.90	32.35	-17	2,913	-0.58%
2022/12/05	10	32.98	0	0.00	33.00	10	2,877	0.35%
2022/12/02	10	32.90	13	32.74	32.65	-3	2,848	-0.11%
2022/12/01	1	32.95	10	32.75	32.65	-9	2,817	-0.32%
2022/11/30	18	32.83	0	0.00	32.75	18	2,764	0.65%
2022/11/29	23.4	35.13	2	35.55	33.85	21.4	2,614	0.82%
2022/11/28	1	32.70	0	0.00	33.80	1	2,280	0.04%
2022/11/25	2	33.13	1	33.15	33.55	1	2,214	0.05%
2022/11/22	0	0.00	1	32.10	32.05	-1	2,106	-0.05%
2022/11/18	2	31.70	0	0.00	31.50	2	2,139	0.09%
2022/11/15	0.2	32.35	0	0.00	32.10	0.2	2,144	0.01%
2022/11/10	0	0.00	1	31.20	31.55	-1	2,427	-0.04%
2022/11/09	0.1	30.40	0	0.00	30.80	0.1	2,382	0.00%
2022/11/02	0	26.35	0	0.00	26.60	0	2,543	0.00%
2022/10/27	1	26.15	0	0.00	26.15	1	2,984	0.03%
2022/10/25	0	26.65	0	0.00	26.35	0	3,038	0.00%
2022/09/28	0	0.00	3	26.00	24.20	-3	3,449	-0.09%
2022/09/27	3	26.10	0	0.00	26.20	3	3,484	0.09%
2022/09/19	0	0.00	10	30.80	30.30	-10	3,437	-0.29%
2022/09/15	0	0.00	1	30.60	30.25	-1	3,375	-0.03%
2022/09/13	2	30.55	1	30.35	30.25	1	3,330	0.03%
2022/09/08	0	0.00	11	28.35	28.65	-11	3,216	-0.34%
2022/09/07	1	27.60	0	0.00	27.75	1	3,230	0.03%
2022/09/05	2	27.70	0	0.00	27.40	2	3,233	0.06%
2022/09/01	3	27.55	0	0.00	27.55	3	3,243	0.09%
2022/08/31	0	0.00	3	27.95	28.00	-3	3,307	-0.09%
2022/08/29	3	27.52	0	0.00	27.25	3	3,425	0.09%
2022/08/26	2	28.55	2	28.75	28.65	0	3,401	0.00%
2022/08/25	2	28.10	2	28.50	28.55	0	3,386	0.00%
2022/08/24	0	0.00	4	28.45	28.45	-4	3,377	-0.12%
2022/08/23	2	28.53	0	0.00	28.70	2	3,354	0.06%
2022/08/22	3	28.98	0	0.00	28.80	3	3,353	0.09%
2022/08/19	1	29.50	2	29.55	29.60	-1	3,326	-0.03%
2022/08/18	0.2	29.00	0	0.00	29.10	0.2	3,278	0.01%
2022/08/17	15	29.38	10	28.95	28.90	5	3,247	0.15%
2022/08/15	1	28.45	1	28.75	28.60	0	3,200	0.00%
2022/08/12	0	0.00	1	29.10	29.05	-1	3,161	-0.03%
2022/08/11	8	28.94	8	29.24	29.15	0	3,145	0.00%
2022/08/10	1	28.85	0	0.00	28.95	1	3,098	0.03%
2022/08/09	24	29.22	13	29.48	28.60	11	3,034	0.36%
2022/08/08	6	31.93	5	32.43	31.55	1	2,837	0.04%
2022/08/04	0	0.00	2	31.20	31.35	-2	2,596	-0.08%
2022/08/02	2	31.55	2	31.45	31.05	0	2,562	0.00%
2022/07/29	0	0.00	1	31.00	31.05	-1	2,557	-0.04%
2022/07/28	8	31.83	11	31.53	30.80	-3	2,583	-0.12%
2022/07/25	0	0.00	1	30.20	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	3	29.45	29.35	-3	2,260	-0.13%
2022/07/21	1	29.35	0	0.00	29.40	1	2,289	0.04%
2022/07/20	0	0.00	10	29.30	29.30	-10	2,296	-0.44%
2022/07/18	0	0.00	15	28.40	28.50	-15	2,348	-0.64%
2022/07/14	0	0.00	6	26.78	27.25	-6	2,335	-0.26%
2022/07/13	4	26.49	2	26.95	26.15	2	2,298	0.09%
2022/07/12	4	25.95	0	0.00	25.65	4	2,240	0.18%
2022/07/08	0	0.00	10	26.05	26.20	-10	2,181	-0.46%
2022/07/07	0	0.00	1	24.90	25.25	-1	2,166	-0.05%
2022/07/05	1	24.05	0	0.00	23.70	1	2,173	0.05%
2022/07/04	6	23.88	0	0.00	23.75	6	2,140	0.28%
2022/07/01	2	25.63	0	0.00	24.00	2	2,161	0.09%
2022/06/30	15	26.71	0	0.00	26.60	15	2,117	0.71%
2022/06/29	3	27.32	3	27.60	27.60	0	2,115	0.00%
2022/06/28	2	27.65	0	0.00	27.75	2	2,119	0.09%
2022/06/27	0	0.00	1	28.20	28.20	-1	2,134	-0.05%
2022/06/24	1	27.80	3	27.82	27.85	-2	2,138	-0.09%
2022/06/23	0	0.00	4	27.15	27.30	-4	2,147	-0.19%
2022/06/22	0	0.00	6	27.20	26.90	-6	2,194	-0.27%
2022/06/21	0	0.00	11	27.28	27.55	-11	2,197	-0.50%
2022/06/20	7	26.61	0	0.00	25.85	7	2,193	0.32%
2022/06/17	2	26.95	2	27.65	27.65	0	2,183	0.00%
2022/06/16	3	27.98	1	27.50	27.40	2	2,177	0.09%
2022/06/14	2	27.00	2	27.55	27.70	0	2,196	0.00%
2022/06/09	0	0.00	1	28.95	28.80	-1	2,242	-0.04%
2022/06/08	4	28.05	8	28.58	29.40	-4	2,176	-0.18%
2022/06/02	2	27.65	0	0.00	27.65	2	2,115	0.09%
2022/06/01	4	27.90	0	0.00	27.80	4	2,160	0.19%
2022/05/31	0	0.00	10	27.61	27.65	-10	2,190	-0.46%
2022/05/30	0	0.00	1	27.50	27.50	-1	2,215	-0.05%
2022/05/27	0	0.00	1	27.10	27.00	-1	2,214	-0.05%
2022/05/20	0	0.00	1	27.40	27.35	-1	2,421	-0.04%
2022/05/19	0	0.00	1	26.70	26.65	-1	2,432	-0.04%
2022/05/17	0	0.00	3	26.52	26.80	-3	2,583	-0.12%
2022/05/16	0	0.00	2	26.28	26.20	-2	2,621	-0.08%
2022/05/13	2	25.75	1	25.90	25.90	1	2,675	0.04%
2022/05/11	13	26.80	1	26.80	26.50	12	2,736	0.44%
2022/05/10	1	28.45	0	0.00	28.50	1	2,712	0.04%
2022/05/09	1	29.80	0	0.00	28.60	1	2,767	0.04%
2022/05/04	1	29.75	1	29.70	29.75	0	2,735	0.00%
2022/05/03	1	29.20	0	0.00	29.25	1	2,730	0.04%
2022/04/27	0	0.00	2	27.78	27.90	-2	2,779	-0.07%
2022/04/26	0	0.00	2	29.20	29.10	-2	2,755	-0.07%
2022/04/25	10	29.15	0	0.00	29.00	10	2,756	0.36%
2022/04/22	4	30.30	6	30.93	31.10	-2	2,748	-0.07%
2022/04/12	1	29.40	0	0.00	29.50	1	3,033	0.03%
2022/04/11	2	29.50	0	0.00	28.50	2	3,066	0.07%
2022/04/08	2	30.35	0	0.00	30.35	2	3,096	0.06%
2022/04/07	0	0.00	3	30.82	30.80	-3	3,211	-0.09%
2022/04/01	0	0.00	5	30.61	30.55	-5	3,704	-0.13%
2022/03/31	0	0.00	5	30.48	30.30	-5	3,759	-0.13%
2022/03/30	0	0.00	6	30.63	30.60	-6	3,839	-0.16%
2022/03/28	4	29.60	0	0.00	29.80	4	3,961	0.10%
2022/03/25	0	0.00	9	30.57	30.55	-9	4,065	-0.22%
2022/03/23	1	29.55	0	0.00	29.65	1	4,743	0.02%
2022/03/22	1	29.10	0	0.00	29.60	1	5,160	0.02%
2022/03/21	1	29.25	0	0.00	29.25	1	6,001	0.02%
2022/03/18	2	28.90	1	29.00	29.15	1	6,652	0.02%
2022/03/17	2	28.85	2	29.20	29.25	0	7,471	0.00%
2022/03/16	7	28.96	1	29.00	28.80	6	7,739	0.08%
2022/03/15	7	29.46	35	29.34	29.20	-28	7,791	-0.36%
2022/03/14	2	30.10	0	0.00	30.20	2	7,821	0.03%
2022/03/11	35	30.44	0	0.00	30.05	35	7,878	0.44%
2022/03/09	0	0.00	1	30.05	30.05	-1	7,954	-0.01%
2022/03/08	5	29.86	0	0.00	29.60	5	8,057	0.06%
2022/03/07	11	30.38	4	30.50	30.30	7	8,158	0.09%
2022/03/04	2	31.53	67	31.60	31.55	-65	8,787	-0.74%
2022/02/24	43	32.52	0	0.00	32.00	43	9,520	0.45%
2022/02/23	1	33.50	0	0.00	33.55	1	9,934	0.01%
2022/02/22	1	33.20	2	33.03	33.00	-1	9,963	-0.01%
2022/02/21	30	33.71	0	0.00	33.70	30	10,033	0.30%
2022/02/18	0	0.00	72	33.99	34.20	-72	10,244	-0.70%
2022/02/17	6	33.59	86	34.01	33.70	-80	10,601	-0.75%
2022/02/16	1	33.65	49	33.50	33.65	-48	10,905	-0.44%
2022/02/14	20	32.30	1	32.70	32.75	19	11,359	0.17%
2022/02/11	5	32.45	0	0.00	32.95	5	11,444	0.04%
2022/02/10	31	32.83	7	32.86	33.00	24	11,618	0.21%
2022/02/09	0	0.00	0.1	32.61	32.70	-0.1	11,849	0.00%
2022/02/08	91	31.83	57	32.27	32.50	34	12,135	0.28%
2022/02/07	0	0.00	85	30.30	31.10	-85	12,402	-0.69%
2022/01/25	66	29.88	0	0.00	29.15	66	13,813	0.48%
2022/01/24	6	29.15	6	30.06	30.15	0	14,080	0.00%
2022/01/21	95	30.55	0	0.00	29.80	95	14,235	0.67%
2022/01/20	10	31.46	0	0.00	31.50	10	14,716	0.07%
2022/01/19	25	31.54	0	0.00	31.45	25	15,078	0.17%
2022/01/18	6	31.43	0	0.00	31.50	6	15,224	0.04%
2022/01/14	1	30.90	225	30.94	31.10	-224	15,287	-1.47%	大賣/鉅額交易
2022/01/13	1	31.90	110	31.77	31.90	-109	15,254	-0.71%	大賣/鉅額交易
2022/01/12	3.1	31.85	161	31.71	31.70	-157.9	15,217	-1.04%	大賣/鉅額交易
2022/01/11	47	33.20	20	32.95	32.15	27	15,146	0.18%
2022/01/10	30	33.23	2	33.85	33.85	28	15,075	0.19%
2022/01/07	6	32.99	3	32.78	32.95	3	15,020	0.02%
2022/01/06	40	33.47	10	33.40	33.10	30	14,936	0.20%
2022/01/05	34	34.36	1	35.15	34.20	33	14,838	0.22%
2022/01/04	5	34.85	2	34.85	34.80	3	14,758	0.02%
2022/01/03	32	35.04	7	34.88	34.85	25	14,717	0.17%
2021/12/30	65	35.38	3	35.50	35.05	62	14,674	0.42%
2021/12/29	27	36.01	94	35.94	35.85	-67	14,539	-0.46%
2021/12/28	1	35.45	44	35.24	34.80	-43	14,164	-0.30%
2021/12/27	26	34.12	12	34.73	34.30	14	14,043	0.10%
2021/12/24	53	34.48	48	34.86	34.05	5	13,992	0.04%
2021/12/23	1	34.35	2	34.50	34.35	-1	13,924	-0.01%
2021/12/22	34	34.51	3	34.38	34.45	31	13,856	0.22%
2021/12/21	124	34.68	63	35.15	34.60	61	13,780	0.44%	大買/
2021/12/20	0	0.00	2	35.45	34.85	-2	13,655	-0.01%
2021/12/17	71	36.51	12	36.44	34.80	59	13,513	0.44%
2021/12/16	24	36.59	22	36.71	36.40	2	12,900	0.02%
2021/12/15	28	36.30	262	37.22	37.15	-234	12,473	-1.88%	大賣/鉅額交易
2021/12/14	57	35.73	22	35.99	35.55	35	11,620	0.30%
2021/12/13	46	35.28	101	35.61	36.95	-55	10,959	-0.50%	大賣/
2021/12/10	7	33.86	11	33.41	34.35	-4	10,117	-0.04%
2021/12/09	2	33.10	2	32.95	33.00	0	9,808	0.00%
2021/12/08	1	33.00	3.1	32.73	32.40	-2.1	9,717	-0.02%
2021/12/07	3	32.53	3	32.65	32.70	0	9,647	0.00%
2021/12/06	2	31.95	0	0.00	31.90	2	9,585	0.02%
2021/12/03	0	0.00	2	32.55	32.30	-2	9,553	-0.02%
2021/12/02	11	32.31	0	0.00	32.00	11	9,513	0.12%
2021/12/01	30	33.15	1	33.20	33.00	29	9,401	0.31%
2021/11/30	49	33.93	63	34.62	33.85	-14	9,268	-0.15%
2021/11/29	20	33.06	22	33.05	33.90	-2	8,606	-0.02%
2021/11/26	58	32.12	0	0.00	31.70	58	8,314	0.70%
2021/11/25	20	32.70	11.1	33.14	32.50	8.9	8,207	0.11%
2021/11/24	35	32.48	5	32.54	32.50	30	8,124	0.37%
2021/11/23	117	33.31	4	33.71	32.90	113	8,030	1.41%	大買/鉅額交易
2021/11/22	6	33.83	69	34.01	34.50	-63	7,800	-0.81%
2021/11/19	5	32.69	32	32.69	32.70	-27	7,347	-0.37%
2021/11/18	26	32.11	0	0.00	32.00	26	7,251	0.36%
2021/11/17	93	32.78	17	33.19	32.95	76	7,145	1.06%
2021/11/16	10	33.62	24	33.61	33.25	-14	6,923	-0.20%
2021/11/15	102	32.39	18	32.97	33.60	84	6,507	1.29%	大買/
2021/11/12	188.2	32.70	55	32.72	32.00	133.2	6,142	2.17%	大買/鉅額交易
2021/11/11	44	33.18	38	33.07	33.65	6	5,978	0.10%
2021/11/10	16	32.16	7	32.05	32.15	9	5,654	0.16%
2021/11/09	9	31.78	8	31.94	32.00	1	5,524	0.02%
2021/11/08	19	32.17	7	32.19	31.85	12	5,313	0.23%
2021/11/05	20	31.86	8	32.00	31.70	12	5,067	0.24%
2021/11/04	33	33.25	16	33.29	33.40	17	4,765	0.36%
2021/11/03	54	34.00	55	34.03	34.00	-1	4,395	-0.02%
2021/11/02	19	32.47	5	32.28	32.45	14	3,723	0.38%
2021/11/01	15	31.02	6	31.80	31.80	9	2,947	0.31%
2021/10/29	1	31.20	2	30.75	31.20	-1	2,662	-0.04%
2021/10/28	29	30.81	21	30.03	30.65	8	2,475	0.32%
2021/10/27	7	28.19	12	29.67	30.10	-5	1,917	-0.26%
2021/10/26	0	0.00	1	27.20	27.40	-1	1,606	-0.06%
2021/10/25	1	26.80	0	0.00	26.65	1	1,444	0.07%
2021/10/08	1	24.00	0	0.00	24.50	1	1,519	0.07%
2021/10/06	0	0.00	8	22.45	22.45	-8	1,579	-0.51%
2021/09/10	2	24.05	0	0.00	24.05	2	2,075	0.10%
2021/09/06	0	0.00	1	24.80	24.55	-1	2,154	-0.05%
2021/09/03	1	25.45	0	0.00	25.25	1	2,166	0.05%
2021/09/01	0	0.00	2	25.55	26.20	-2	2,236	-0.09%
2021/08/31	2	24.90	0	0.00	25.30	2	2,239	0.09%
2021/08/25	1	26.15	0	0.00	26.10	1	2,439	0.04%
2021/08/19	0.1	24.50	0	0.00	24.60	0.1	2,613	0.00%
2021/08/18	1	24.95	0	0.00	25.00	1	2,640	0.04%
2021/08/13	1	25.40	0	0.00	25.20	1	2,678	0.04%
2021/08/11	1	26.70	0	0.00	25.70	1	2,758	0.04%
2021/08/09	0	0.00	3	26.30	26.10	-3	2,876	-0.10%
2021/08/06	0	0.00	1	26.60	26.35	-1	2,954	-0.03%
2021/07/28	1	27.60	0	0.00	27.50	1	3,747	0.03%
2021/07/27	1	28.35	0	0.00	28.35	1	3,878	0.03%
2021/07/21	0	0.00	2	28.10	27.55	-2	4,773	-0.04%
2021/07/13	1	28.50	0	0.00	28.40	1	6,402	0.02%
2021/07/12	3	28.90	0	0.00	29.00	3	6,794	0.04%
2021/07/08	2	28.28	2	28.15	28.10	0	7,150	0.00%
2021/06/29	0	0.00	1	31.25	29.70	-1	8,611	-0.01%
2021/06/28	0	0.00	2	30.65	30.85	-2	8,647	-0.02%
2021/06/25	0	0.00	0.1	30.50	30.20	-0.1	8,719	0.00%
2021/06/23	0	0.00	0.1	30.50	30.30	-0.1	8,897	0.00%
2021/06/17	2	30.10	0	0.00	30.40	2	9,486	0.02%
2021/06/15	0	0.00	3	30.45	30.55	-3	11,448	-0.03%
2021/06/11	0.1	30.15	0	0.00	29.85	0.1	11,596	0.00%
2021/06/08	0.1	30.05	0	0.00	30.00	0.1	11,730	0.00%
2021/06/04	3	30.00	0	0.00	29.90	3	11,870	0.03%
2021/06/03	3	30.57	2	30.75	30.85	1	12,032	0.01%
2021/05/28	0	0.00	2	30.30	30.55	-2	12,145	-0.02%
2021/05/25	1	29.55	0	0.00	29.50	1	12,202	0.01%
2021/05/18	3	27.25	3	27.40	27.65	0	12,706	0.00%
2021/05/12	0	0.00	14	28.86	27.25	-14	12,565	-0.11%
2021/05/11	4	30.55	2	30.25	30.25	2	12,569	0.02%
2021/05/10	10	33.70	0	0.00	33.60	10	12,477	0.08%
2021/05/07	20	33.38	102	33.98	34.90	-82	12,601	-0.65%	大賣/
2021/05/06	107	33.00	238	32.89	32.50	-131	12,671	-1.03%	大買/大賣/鉅額交易
2021/05/05	51	34.12	71	34.54	34.30	-20	12,613	-0.16%
2021/05/04	50	33.22	0	0.00	34.15	50	12,701	0.39%
2021/05/03	65	37.03	0	0.00	35.85	65	12,767	0.51%
2021/04/29	49	39.01	0	0.00	38.40	49	12,792	0.38%
2021/04/28	47	41.00	41	40.26	40.25	6	12,866	0.05%
2021/04/27	58	40.76	73	40.91	40.85	-15	13,042	-0.12%
2021/04/26	37	40.03	68	40.70	40.25	-31	13,061	-0.24%
2021/04/23	19	39.39	4	39.88	39.70	15	13,285	0.11%
2021/04/22	88	40.18	125	40.69	40.10	-37	13,773	-0.27%	大賣/
2021/04/21	168	39.56	70	40.09	39.85	98	14,141	0.69%	大買/
2021/04/20	3	39.90	109	39.69	39.60	-106	14,373	-0.74%	大賣/鉅額交易
2021/04/19	82	38.97	0.1	39.20	38.75	81.9	15,418	0.53%
2021/04/16	93	40.14	13.1	40.55	39.55	80	15,814	0.51%
2021/04/15	85	38.85	173.7	39.02	39.95	-88.7	16,479	-0.54%	大賣/
2021/04/14	133	38.24	27	38.51	38.15	106	16,602	0.64%	大買/鉅額交易
2021/04/13	17	39.21	264	39.32	38.30	-247	16,968	-1.46%	大賣/鉅額交易
2021/04/12	192	39.08	2	38.53	38.40	190	16,948	1.12%	大買/鉅額交易
2021/04/09	67	38.82	5	39.10	39.25	62	17,440	0.36%
2021/04/08	10	40.32	88	39.35	40.30	-78	17,428	-0.45%
2021/04/07	11	37.66	16	38.06	38.25	-5	17,461	-0.03%
2021/04/01	21	37.35	1	37.25	37.10	20	19,334	0.10%
2021/03/31	68	37.70	6	37.82	37.85	62	19,722	0.31%
2021/03/30	5	37.70	0	0.00	37.60	5	20,714	0.02%
2021/03/29	8	37.59	12	37.56	37.50	-4	21,509	-0.02%
2021/03/26	1	36.15	2	36.50	36.40	-1	22,311	0.00%
2021/03/25	1	35.55	0	0.00	35.65	1	23,830	0.00%
2021/03/24	5	36.01	0	0.00	35.80	5	25,025	0.02%
2021/03/23	17	36.31	25	36.39	36.15	-8	26,093	-0.03%
2021/03/22	32	38.20	11	37.82	37.80	21	26,222	0.08%
2021/03/19	23.1	39.91	18	39.62	39.60	5.1	26,119	0.02%
2021/03/18	36	39.09	24	39.91	40.25	12	25,229	0.05%
2021/03/17	12	36.49	0	0.00	36.60	12	24,370	0.05%
2021/03/16	2	36.13	0	0.00	35.55	2	24,299	0.01%
2021/03/15	0	0.00	3	35.52	35.70	-3	24,270	-0.01%
2021/03/12	1	35.35	1	35.40	35.80	0	24,381	0.00%
2021/03/11	2	35.70	20	34.71	35.95	-18	24,502	-0.07%
2021/03/10	2	34.10	1	34.25	34.30	1	24,678	0.00%
2021/03/09	11	33.34	11	33.05	33.10	0	24,846	0.00%
2021/03/08	11	35.37	10	36.14	34.95	1	24,903	0.00%
2021/03/05	20	35.51	0	0.00	35.15	20	24,949	0.08%
2021/03/04	3	36.93	0	0.00	36.05	3	24,957	0.01%
2021/03/03	2	36.70	1	36.05	37.15	1	24,939	0.00%
2021/02/23	2	37.90	0	0.00	37.80	2	25,055	0.01%
2021/02/22	5	37.75	0	0.00	37.75	5	24,986	0.02%
2021/02/18	2	37.23	11	37.19	38.20	-9	24,740	-0.04%
2021/02/17	10	36.10	2	36.75	36.45	8	24,585	0.03%
2021/02/05	0	0.00	2	35.53	35.60	-2	24,497	-0.01%
2021/02/03	11	36.04	1	35.85	36.00	10	24,549	0.04%
2021/02/02	1	36.15	1	35.70	35.70	0	24,531	0.00%
2021/02/01	2	34.85	1	34.20	35.45	1	24,415	0.00%
2021/01/29	14	36.05	13	36.43	35.50	1	24,313	0.00%
2021/01/28	1	35.85	0	0.00	35.80	1	24,143	0.00%
2021/01/27	1	36.30	0	0.00	36.10	1	24,017	0.00%
2021/01/22	2	37.25	2	37.00	37.45	0	23,720	0.00%
2021/01/21	6	36.98	3	37.17	36.75	3	23,559	0.01%
2021/01/20	18	36.65	0	0.00	36.50	18	23,326	0.08%
2021/01/19	1	38.05	4	39.15	38.15	-3	23,052	-0.01%
2021/01/18	18	39.16	6	39.37	39.00	12	22,831	0.05%
2021/01/15	19	41.99	5	43.03	41.00	14	22,491	0.06%
2021/01/14	13	43.94	49	44.34	43.50	-36	22,488	-0.16%
2021/01/13	8	42.66	4	42.18	41.70	4	21,737	0.02%
2021/01/12	49	42.42	16.5	42.78	42.85	32.5	21,315	0.15%
2021/01/11	17.5	41.13	6	42.33	42.65	11.5	20,131	0.06%
2021/01/08	8	42.33	7	41.09	40.55	1	19,633	0.00%
2021/01/07	9	39.65	7	40.29	39.80	2	18,574	0.01%
2021/01/06	8	39.85	24	38.97	38.55	-16	18,306	-0.09%
2021/01/05	12	39.95	2	40.18	40.35	10	18,040	0.06%
2021/01/04	5	40.58	5	40.39	40.75	0	17,867	0.00%
2020/12/31	2	38.18	2	38.48	38.15	0	17,309	0.00%
2020/12/30	17	38.59	3	39.00	38.35	14	17,109	0.08%
2020/12/29	29	38.01	35	38.62	38.25	-6	16,723	-0.04%
2020/12/28	8	35.81	57	36.22	36.00	-49	15,251	-0.32%
2020/12/25	13	36.68	40	36.61	36.65	-27	14,758	-0.18%
2020/12/24	36	35.98	14	35.96	36.25	22	14,288	0.15%
2020/12/23	7	34.60	8	35.25	36.05	-1	13,292	-0.01%
2020/12/22	14	33.13	12	33.89	32.80	2	12,574	0.02%
2020/12/21	14	33.44	13	33.53	33.55	1	11,724	0.01%
2020/12/18	1	32.00	14	33.07	33.25	-13	10,285	-0.13%
2020/12/17	22	28.07	58	27.71	30.25	-36	9,150	-0.39%
2020/12/16	86	27.19	288	26.90	27.50	-202	8,098	-2.49%	大賣/鉅額交易
2020/12/15	82	25.98	50	25.25	25.00	32	7,823	0.41%
2020/12/14	10	25.80	0	0.00	26.25	10	7,915	0.13%
2020/12/11	127	26.37	74	25.42	25.85	53	7,962	0.67%	大買/
2020/12/10	80	26.86	36	27.41	26.75	44	7,917	0.56%
2020/12/09	25	26.84	0	0.00	26.85	25	8,019	0.31%
2020/12/08	0	0.00	70.1	26.80	26.90	-70.1	8,289	-0.85%
2020/12/07	85	26.60	4	26.20	26.10	81	8,353	0.97%
2020/12/04	95	27.16	22	28.03	27.05	73	8,439	0.87%
2020/12/03	31	26.01	32	27.20	27.00	-1	8,639	-0.01%
2020/12/02	37	26.11	41	26.80	26.10	-4	9,256	-0.04%
2020/12/01	12	25.97	21	25.89	25.75	-9	9,645	-0.09%
2020/11/30	10	25.60	0	0.00	25.25	10	10,792	0.09%
2020/11/27	0	0.00	2	25.40	25.25	-2	11,261	-0.02%
2020/11/26	2	25.20	12	25.56	24.90	-10	11,479	-0.09%
2020/11/25	0	0.00	1	25.00	24.80	-1	11,619	-0.01%
2020/11/24	30	24.90	2	24.95	24.65	28	11,937	0.23%
2020/11/23	55	24.85	75	24.97	25.15	-20	12,474	-0.16%
2020/11/20	0	0.00	12	24.70	24.80	-12	12,444	-0.10%
2020/11/16	0	0.00	2	24.35	24.20	-2	12,779	-0.02%
2020/11/13	0	0.00	2	24.03	24.15	-2	13,225	-0.02%
2020/11/12	60	24.17	0	0.00	23.80	60	13,343	0.45%
2020/11/11	2	24.00	16	24.02	24.10	-14	13,334	-0.10%
2020/11/10	0	0.00	20	24.00	23.65	-20	13,338	-0.15%
2020/11/09	0	0.00	10	23.95	23.60	-10	13,353	-0.07%
2020/11/06	0	0.00	2	23.20	23.20	-2	13,380	-0.01%
2020/11/05	1	23.15	0	0.00	23.05	1	13,431	0.01%
2020/11/03	1	23.25	0	0.00	23.25	1	13,424	0.01%
2020/10/29	10	22.75	5	23.05	23.20	5	13,389	0.04%
2020/10/28	0	0.00	10	23.63	23.55	-10	13,387	-0.07%
2020/10/27	2	23.45	0	0.00	23.45	2	13,326	0.02%
2020/10/26	6	23.87	0	0.00	23.65	6	13,214	0.05%
2020/10/23	24	24.04	4	23.98	24.00	20	13,074	0.15%
2020/10/22	37	24.43	3	24.33	24.25	34	12,983	0.26%
2020/10/21	6	25.75	37	25.46	26.55	-31	12,328	-0.25%
2020/10/16	31	24.00	0	0.00	23.80	31	11,960	0.26%
2020/10/15	0	0.00	5	24.30	24.30	-5	11,933	-0.04%
2020/10/14	0	0.00	10	24.35	24.40	-10	11,897	-0.08%
2020/10/13	22	23.85	3	23.98	23.95	19	11,794	0.16%
2020/10/12	0	0.00	1	25.65	25.35	-1	11,516	-0.01%
2020/10/07	1	25.45	3	25.37	25.50	-2	11,380	-0.02%
2020/10/06	2	25.65	2	25.00	25.15	0	11,320	0.00%
2020/09/24	0	0.00	1	25.15	24.40	-1	11,254	-0.01%
2020/09/23	1	25.35	0	0.00	25.10	1	11,214	0.01%
2020/09/21	1	25.45	0	0.00	25.30	1	11,615	0.01%
2020/09/18	3	25.88	23	25.73	25.80	-20	11,586	-0.17%
2020/09/17	0	0.00	1	25.50	26.20	-1	11,488	-0.01%
2020/09/16	1	25.00	0	0.00	25.05	1	11,234	0.01%
2020/09/14	3	24.75	0	0.00	24.80	3	11,016	0.03%
2020/09/11	21	25.01	1	24.85	25.00	20	10,845	0.18%
2020/09/10	26	26.94	8	26.81	26.75	18	10,497	0.17%
2020/09/09	1	26.00	0	0.00	26.85	1	10,275	0.01%
2020/09/08	2	27.40	2	27.60	26.80	0	10,047	0.00%
2020/09/07	41	27.60	64	27.71	26.55	-23	9,623	-0.24%
2020/09/04	44	26.77	24	27.39	26.50	20	8,815	0.23%
2020/09/03	16	25.70	25	26.65	27.05	-9	8,244	-0.11%
2020/09/02	3	24.33	75	24.86	24.90	-72	7,000	-1.03%
2020/09/01	7	22.65	7	22.78	22.65	0	6,496	0.00%
2020/08/31	4	22.55	0	0.00	22.45	4	6,234	0.06%
2020/08/28	2	21.03	1	21.20	21.90	1	6,041	0.02%
2020/08/27	0	0.00	9.1	20.97	21.90	-9.1	5,673	-0.16%
2020/08/26	0	0.00	1	19.95	19.95	-1	5,067	-0.02%
2020/08/25	2	20.30	4	20.60	20.20	-2	5,032	-0.04%
2020/08/24	0	0.00	6	19.88	19.85	-6	4,915	-0.12%
2020/08/21	1	19.45	11	19.47	19.55	-10	4,886	-0.20%
2020/08/20	4	19.30	7	18.89	18.85	-3	4,963	-0.06%
2020/08/19	22	20.20	24	20.96	20.90	-2	4,736	-0.04%
2020/08/18	2	19.70	9	19.72	19.80	-7	4,266	-0.16%
2020/08/17	0	0.00	2	19.45	18.80	-2	4,145	-0.05%
2020/08/14	0	0.00	25	18.71	18.75	-25	4,257	-0.59%
2020/08/13	20	18.15	0	0.00	18.10	20	4,284	0.47%
2020/08/12	2	18.30	0	0.00	18.70	2	4,213	0.05%
2020/08/05	0	0.00	1	18.05	18.00	-1	4,059	-0.02%
2020/08/04	0	0.00	4	18.10	18.00	-4	4,081	-0.10%
2020/08/03	0	0.00	16	17.43	17.80	-16	4,062	-0.39%
2020/07/31	6	17.05	6	17.30	17.00	0	4,029	0.00%
2020/07/29	0	0.00	0.1	16.80	16.75	-0.1	4,108	0.00%
2020/07/28	4	16.55	5	16.50	16.55	-1	4,115	-0.02%
2020/07/27	4	17.10	0	0.00	17.00	4	4,220	0.09%
2020/07/24	10	17.55	0	0.00	17.45	10	4,293	0.23%
2020/07/23	2	18.05	0	0.00	18.00	2	4,284	0.05%
2020/07/22	1	17.95	18	18.17	18.05	-17	4,288	-0.40%
2020/07/20	3	17.05	1	17.30	17.45	2	4,313	0.05%
2020/07/17	7	17.37	0	0.00	17.30	7	4,292	0.16%
2020/07/15	6	17.73	4	18.30	17.65	2	4,287	0.05%
2020/07/14	4	17.75	4	18.10	17.70	0	4,294	0.00%
2020/07/13	0	0.00	2	18.10	17.95	-2	4,277	-0.05%
2020/07/10	6	17.72	0	0.00	17.60	6	4,264	0.14%
2020/07/09	0	0.00	20	18.50	18.45	-20	4,237	-0.47%
2020/07/08	2	19.05	2	18.95	18.70	0	4,216	0.00%
2020/07/07	3	18.22	0	0.00	18.05	3	4,145	0.07%
2020/07/06	4	19.00	1	18.95	18.80	3	4,142	0.07%
2020/07/03	2	19.10	4	19.20	19.20	-2	4,183	-0.05%
2020/07/02	1	18.40	0	0.00	18.60	1	4,055	0.02%
2020/07/01	9	18.99	3	18.95	18.65	6	3,990	0.15%
2020/06/30	3	18.47	0	0.00	18.60	3	3,672	0.08%
2020/06/29	0	0.00	13	17.06	16.95	-13	3,300	-0.39%
2020/06/24	1	16.10	0	0.00	16.20	1	3,206	0.03%
2020/06/12	6	16.10	0	0.00	16.25	6	3,320	0.18%
2020/06/11	7	16.68	0	0.00	16.70	7	3,389	0.21%
2020/06/10	1	17.35	22	17.05	17.45	-21	3,377	-0.62%
2020/06/09	1	16.85	0	0.00	16.70	1	3,350	0.03%
2020/06/08	3	17.28	1	17.20	17.05	2	3,396	0.06%
2020/05/29	0	0.00	3	16.33	16.25	-3	3,369	-0.09%
2020/05/28	1	16.25	0	0.00	16.20	1	3,425	0.03%
2020/05/27	0	0.00	10	16.70	16.75	-10	3,387	-0.30%
2020/05/21	0	0.00	10	16.81	16.65	-10	3,123	-0.32%
2020/05/20	2	15.95	1	16.10	16.15	1	2,953	0.03%
2020/05/14	2	15.15	1	15.10	15.10	1	2,851	0.04%
2020/05/13	0	0.00	1	15.55	15.55	-1	2,913	-0.03%
2020/05/12	4	15.80	4	15.70	15.70	0	2,917	0.00%
2020/05/11	1	15.90	1	16.20	16.10	0	2,905	0.00%
2020/05/08	0	0.00	2	16.05	15.80	-2	2,869	-0.07%
2020/05/05	0	0.00	1	15.75	15.45	-1	2,781	-0.04%
2020/05/04	3	15.48	2	15.55	15.45	1	2,765	0.04%
2020/04/30	10	15.91	0	0.00	15.80	10	2,776	0.36%
2020/04/29	0	0.00	20	15.85	15.85	-20	2,673	-0.75%
2020/04/28	0	0.00	1	14.20	14.45	-1	2,607	-0.04%
2020/04/27	2	14.15	2	14.15	14.15	0	2,624	0.00%
2020/04/24	1	14.00	0	0.00	14.15	1	2,632	0.04%
2020/04/23	0	0.00	1	13.55	13.65	-1	2,656	-0.04%
2020/04/22	0	0.00	1	13.20	13.25	-1	2,648	-0.04%
2020/04/21	1	13.50	30	13.50	13.10	-29	2,655	-1.09%
2020/04/17	0	0.00	10	14.30	13.70	-10	2,645	-0.38%
2020/04/15	10	14.20	0	0.00	14.10	10	2,565	0.39%
2020/04/14	15	14.15	0	0.00	14.10	15	2,568	0.58%
2020/04/13	15	13.85	0	0.00	14.00	15	2,557	0.59%
2020/04/09	2	14.15	0	0.00	13.85	2	2,617	0.08%
2020/04/08	0	0.00	22	13.91	14.30	-22	2,552	-0.86%
2020/04/07	1	12.55	20	12.80	13.00	-19	2,466	-0.77%
2020/03/31	30	12.33	30	12.43	12.40	0	2,451	0.00%
2020/03/30	20	12.35	0	0.00	12.45	20	2,448	0.82%
2020/03/27	10	12.30	10	12.50	12.10	0	2,434	0.00%
2020/03/25	5	12.45	20	12.58	12.45	-15	2,416	-0.62%
2020/03/24	10	12.20	10	12.45	12.25	0	2,414	0.00%
2020/03/18	40	11.34	0	0.00	11.60	40	2,404	1.66%
2020/03/17	5	10.75	0	0.00	11.15	5	2,353	0.21%
2020/03/16	5	12.40	0	0.00	11.15	5	2,229	0.22%
2020/03/13	2	12.30	0	0.00	12.30	2	2,162	0.09%
2020/03/12	30	13.72	10	14.05	13.65	20	2,133	0.94%
2020/03/06	0	0.00	2	16.40	16.30	-2	1,965	-0.10%
2020/03/03	0	0.00	16	16.36	16.70	-16	1,944	-0.82%
2020/02/27	11	15.65	0	0.00	15.60	11	2,040	0.54%
2020/02/24	10	16.40	0	0.00	16.25	10	2,032	0.49%
2020/02/18	0	0.00	1	16.90	16.70	-1	2,026	-0.05%
2020/02/10	1	16.05	20	15.95	16.00	-19	2,042	-0.93%
2020/02/07	2	16.35	0	0.00	16.25	2	2,085	0.10%
2020/02/04	0	0.00	9	16.14	16.40	-9	2,038	-0.44%
2020/02/03	0	0.00	10	15.78	15.80	-10	2,016	-0.50%
2020/01/31	5	17.10	0	0.00	17.15	5	1,975	0.25%
2020/01/30	7	17.64	0	0.00	17.60	7	1,960	0.36%
2020/01/17	0	0.00	26	19.84	19.70	-26	1,923	-1.35%
2020/01/16	2	19.10	0	0.00	19.10	2	1,832	0.11%
2020/01/15	2	19.10	0	0.00	19.15	2	1,936	0.10%
2020/01/14	4	19.05	15	19.10	19.05	-11	1,929	-0.57%
2020/01/08	11	19.03	0	0.00	19.00	11	1,974	0.56%
2020/01/07	13	19.34	0	0.00	19.20	13	2,007	0.65%
2020/01/03	5	20.05	3	20.85	20.25	2	2,010	0.10%
2019/12/26	1	20.00	0	0.00	20.00	1	1,901	0.05%
2019/12/24	2	19.75	0	0.00	19.75	2	1,951	0.10%
2019/12/23	3	19.90	0	0.00	19.75	3	1,992	0.15%
2019/12/20	1	20.00	0	0.00	20.00	1	2,001	0.05%
2019/12/19	2	20.10	0	0.00	20.15	2	2,022	0.10%
2019/12/17	0	0.00	2	20.00	19.90	-2	2,018	-0.10%
2019/12/16	2	19.75	0	0.00	19.80	2	2,084	0.10%
2019/12/11	0	0.00	2	19.75	19.55	-2	2,103	-0.10%
2019/12/09	0	0.00	13	19.88	19.55	-13	2,147	-0.61%
2019/12/06	25	19.60	25	19.84	19.45	0	2,192	0.00%
2019/12/04	4	18.93	0	0.00	19.05	4	2,646	0.15%
2019/12/03	1	19.05	0	0.00	19.05	1	2,790	0.04%
2019/12/02	8	19.10	0	0.00	19.20	8	2,805	0.29%
2019/11/29	12	19.53	0	0.00	19.35	12	2,885	0.42%
2019/11/27	0	0.00	5	20.05	20.00	-5	2,957	-0.17%
2019/11/26	5	20.45	35	19.99	20.10	-30	2,957	-1.01%
2019/11/21	3	19.10	1	19.05	19.20	2	2,954	0.07%
2019/11/20	2	19.30	0	0.00	19.30	2	2,994	0.07%
2019/11/19	3	19.45	10	19.50	19.45	-7	3,052	-0.23%
2019/11/14	2	19.35	0	0.00	19.10	2	3,300	0.06%
2019/11/13	5	19.85	0	0.00	19.80	5	3,370	0.15%
2019/11/11	25	20.12	0	0.00	19.95	25	3,625	0.69%
2019/11/08	0	0.00	5	21.25	20.90	-5	3,779	-0.13%
2019/11/06	6	21.02	0	0.00	20.90	6	4,211	0.14%
2019/10/31	5	20.58	0	0.00	20.45	5	4,606	0.11%
2019/10/28	10	21.30	0	0.00	21.20	10	5,075	0.20%
2019/10/23	0	0.00	4	21.60	21.30	-4	6,012	-0.07%
2019/10/22	4	20.80	4	20.65	20.60	0	6,347	0.00%
2019/10/18	2	20.85	0	0.00	20.80	2	6,938	0.03%
2019/10/17	0	0.00	1	21.00	21.00	-1	7,028	-0.01%
2019/10/16	1	21.05	22	20.99	20.80	-21	7,262	-0.29%
2019/10/15	2	20.75	3	20.80	20.80	-1	7,441	-0.01%
2019/10/14	2	19.85	0	0.00	19.85	2	7,649	0.03%
2019/10/02	1	20.65	0	0.00	20.70	1	8,457	0.01%
2019/10/01	3	20.63	8	20.73	20.70	-5	8,484	-0.06%
2019/09/27	20	21.16	0	0.00	21.00	20	8,526	0.23%
2019/09/26	0	0.00	12	21.75	21.55	-12	8,620	-0.14%
2019/09/25	4	21.35	0	0.00	21.35	4	8,721	0.05%
2019/09/24	0	0.00	12	21.63	21.50	-12	8,981	-0.13%
2019/09/23	8	21.53	0	0.00	21.60	8	8,992	0.09%
2019/09/20	0	0.00	2	21.35	21.45	-2	9,075	-0.02%
2019/09/19	3	20.52	0	0.00	20.60	3	9,015	0.03%
2019/09/18	1	21.25	1	21.20	21.25	0	9,003	0.00%
2019/09/12	5	21.85	6	21.76	21.70	-1	9,259	-0.01%
2019/09/11	0	0.00	1	21.75	21.70	-1	9,315	-0.01%
2019/09/10	1	21.65	0	0.00	21.45	1	9,316	0.01%
2019/09/09	2	21.55	0	0.00	21.40	2	9,323	0.02%
2019/09/06	26	22.49	0	0.00	21.90	26	9,289	0.28%
2019/09/05	13	23.99	0	0.00	23.90	13	9,024	0.14%
2019/09/04	0	0.00	2	23.50	23.50	-2	8,979	-0.02%
2019/09/02	5	23.20	0	0.00	23.35	5	9,293	0.05%
2019/08/30	5	23.35	1	23.15	22.90	4	9,349	0.04%
2019/08/28	0	0.00	1	23.10	22.65	-1	9,760	-0.01%
2019/08/27	5	22.70	6	22.94	22.80	-1	9,820	-0.01%
2019/08/26	0	0.00	2	22.45	22.35	-2	10,039	-0.02%
2019/08/23	1	23.10	0	0.00	23.05	1	10,056	0.01%
2019/08/22	2	23.35	3	23.63	23.45	-1	10,082	-0.01%
2019/08/21	1	23.00	0	0.00	23.30	1	10,069	0.01%
2019/08/20	3	23.60	25	23.50	23.30	-22	10,023	-0.22%
2019/08/16	7	23.89	0	0.00	23.90	7	10,136	0.07%
2019/08/15	1	23.35	3	23.60	23.55	-2	10,122	-0.02%
2019/08/14	1	24.25	0	0.00	24.10	1	10,156	0.01%
2019/08/13	1	24.35	2	24.70	24.55	-1	10,196	-0.01%
2019/08/12	3	25.27	24	24.82	25.20	-21	10,248	-0.20%
2019/08/08	10	24.15	2	24.20	24.20	8	10,145	0.08%
2019/08/07	5	23.75	0	0.00	23.40	5	10,179	0.05%
2019/08/06	0	0.00	4	22.26	23.80	-4	10,275	-0.04%
2019/08/05	4	23.83	0	0.00	23.40	4	10,442	0.04%
2019/08/02	5.5	24.34	5	24.40	24.20	0.5	10,482	0.00%
2019/08/01	2.4	24.80	1	25.10	24.75	1.4	10,520	0.01%
2019/07/31	15	24.80	0	0.00	25.15	15	10,606	0.14%
2019/07/30	14.1	24.90	4	24.65	24.50	10.1	10,724	0.09%
2019/07/29	12	25.62	12	25.48	25.45	0	10,701	0.00%
2019/07/26	4	24.60	17	25.17	25.00	-13	10,917	-0.12%
2019/07/25	41	25.32	15	25.85	24.85	26	10,930	0.24%
2019/07/24	61	25.04	33	25.12	25.20	28	10,584	0.26%
2019/07/23	6	24.55	3	24.57	25.30	3	10,457	0.03%
2019/07/18	16	23.67	0	0.00	23.20	16	10,979	0.15%
2019/07/17	3	24.05	8.3	23.96	24.60	-5.3	11,513	-0.05%
2019/07/16	11	23.60	7	23.65	23.95	4	11,728	0.03%
2019/07/15	9	23.86	24	23.75	23.80	-15	11,692	-0.13%
2019/07/12	3	22.63	1	22.80	23.00	2	11,601	0.02%
2019/07/10	11	22.19	4	22.45	22.00	7	12,245	0.06%
2019/07/04	3	22.22	0	0.00	22.10	3	13,018	0.02%
2019/07/03	13	22.12	2	22.15	22.20	11	12,998	0.08%
2019/07/01	2	23.03	20	23.11	23.20	-18	12,990	-0.14%
2019/06/28	10	22.10	0	0.00	22.05	10	13,016	0.08%
2019/06/27	15	22.25	16	22.37	22.10	-1	13,091	-0.01%
2019/06/26	10	21.65	10	21.83	21.95	0	13,095	0.00%
2019/06/25	5	21.68	2	22.25	21.70	3	13,071	0.02%
2019/06/24	2	21.80	0	0.00	21.95	2	13,025	0.02%
2019/06/21	10	22.36	0	0.00	21.90	10	12,986	0.08%
2019/06/20	4	22.65	1	23.00	22.65	3	12,853	0.02%
2019/06/18	2	21.90	0	0.00	21.90	2	12,754	0.02%
2019/06/12	0	0.00	2	23.20	23.10	-2	12,451	-0.02%
2019/06/11	1.3	23.60	0	0.00	23.50	1.3	12,353	0.01%
2019/06/10	2	23.48	5	23.32	23.80	-3	12,185	-0.02%
2019/06/06	0	0.00	1	22.30	22.75	-1	11,932	-0.01%
2019/06/05	3	22.83	3	23.25	22.30	0	11,846	0.00%
2019/06/04	16	22.94	24	22.76	22.75	-8	11,667	-0.07%
2019/06/03	8	22.12	8	22.18	22.40	0	11,335	0.00%
2019/05/31	21	21.97	8	22.18	22.00	13	11,230	0.12%
2019/05/29	0	0.00	1	21.70	21.45	-1	10,887	-0.01%
2019/05/28	11	21.22	5	21.35	21.40	6	10,807	0.06%
2019/05/23	0	0.00	2	20.83	20.70	-2	10,643	-0.02%
2019/05/21	3	22.22	3	21.60	22.40	0	10,428	0.00%
2019/05/20	0	0.00	1	21.25	22.05	-1	10,295	-0.01%
2019/05/17	4	22.49	0	0.00	21.90	4	10,078	0.04%
2019/05/16	0	0.00	1	23.70	23.05	-1	9,818	-0.01%
2019/05/15	1	22.85	1	23.10	22.70	0	9,560	0.00%
2019/05/14	1	21.60	2	22.25	22.45	-1	9,414	-0.01%
2019/05/09	5	23.00	0	0.00	23.00	5	8,785	0.06%
2019/05/08	0	0.00	2	23.15	23.80	-2	8,596	-0.02%
2019/05/07	7	24.59	0	0.00	23.60	7	8,399	0.08%
2019/05/06	0	0.00	19.1	23.56	24.05	-19.1	8,129	-0.23%
2019/05/03	23.1	23.76	27	24.08	23.95	-4	7,886	-0.05%
2019/05/02	25	22.37	3	22.60	22.50	22	7,352	0.30%
2019/04/30	6	22.88	35	22.98	23.05	-29	7,161	-0.40%
2019/04/29	22	22.79	0	0.00	22.60	22	7,013	0.31%
2019/04/26	2	23.45	3	24.23	23.30	-1	6,700	-0.01%
2019/04/25	13	25.50	12	25.50	25.85	1	6,242	0.02%
2019/04/24	11.1	25.30	0	0.00	25.30	11.1	5,811	0.19%
2019/04/23	5	25.08	13	25.21	25.90	-8	5,533	-0.14%
2019/04/22	1	24.75	9	24.75	24.75	-8	4,816	-0.17%
2019/04/19	13	22.72	13	22.37	22.50	0	4,435	0.00%
2019/04/18	18	22.54	13	22.78	22.65	5	4,305	0.12%
2019/04/17	10	21.78	0	0.00	22.00	10	3,889	0.26%
2019/04/16	6	22.36	45	21.68	21.60	-39	3,652	-1.07%
2019/04/15	0	0.00	1	21.10	22.10	-1	3,007	-0.03%
2019/04/12	6	19.98	3	19.32	20.10	3	2,737	0.11%
2019/04/11	1	18.55	3	18.98	18.85	-2	2,404	-0.08%
2019/04/09	5	17.12	0	0.00	17.00	5	1,978	0.25%
2019/04/08	0	0.00	1	18.00	17.40	-1	1,925	-0.05%
2019/04/02	1	17.30	0	0.00	17.35	1	1,646	0.06%
2019/04/01	0	0.00	1	15.50	16.05	-1	1,341	-0.07%
2019/03/29	7	14.99	5	15.10	15.40	2	1,216	0.16%
2019/03/27	2	14.75	0	0.00	14.55	2	1,081	0.18%
2019/03/19	0	0.00	3	13.90	13.85	-3	927	-0.32%
2019/03/06	2	13.90	0	0.00	13.90	2	897	0.22%
2019/02/27	0	0.00	1	14.00	14.15	-1	880	-0.11%
2019/02/22	2	14.50	0	0.00	14.50	2	822	0.24%
2019/01/29	5	13.60	0	0.00	13.45	5	715	0.70%
2019/01/17	0	0.00	1	14.25	14.00	-1	682	-0.15%
2019/01/14	1	14.50	5	14.65	14.50	-4	596	-0.67%
2019/01/11	0	0.00	35	14.11	14.20	-35	523	-6.68%
2019/01/10	0	0.00	4	13.60	14.05	-4	464	-0.86%
2019/01/09	1	13.00	0	0.00	12.95	1	368	0.27%
2018/12/12	1	12.80	0	0.00	12.80	1	360	0.28%
2018/12/06	2	12.10	3	12.17	11.90	-1	336	-0.30%
2018/11/06	0	0.00	3	11.50	11.40	-3	352	-0.85%
2018/11/05	0	0.00	3	11.35	11.30	-3	357	-0.84%
2018/10/11	5	10.05	0	0.00	9.95	5	407	1.23%
2018/09/19	0	0.00	1	11.20	11.40	-1	439	-0.23%
2018/09/11	1	11.00	0	0.00	11.10	1	473	0.21%
2018/09/10	5	10.95	0	0.00	10.90	5	485	1.03%
2018/09/07	15	11.33	0	0.00	11.20	15	481	3.12%
2018/09/06	10	11.80	0	0.00	11.75	10	471	2.12%
2018/09/05	10	12.00	0	0.00	11.90	10	476	2.10%
2018/08/31	10	12.05	0	0.00	12.00	10	487	2.05%
2018/08/15	5	12.05	0	0.00	12.15	5	501	1.00%
2018/06/12	10	14.30	0	0.00	14.05	10	414	2.41%
2018/06/05	2	14.30	0	0.00	14.30	2	517	0.39%
2018/06/04	8	14.55	0	0.00	14.50	8	510	1.57%
2018/04/30	0	0.00	100	13.15	13.15	-100	601	-16.62%
2018/04/10	3	13.75	0	0.00	13.65	3	898	0.33%
2018/04/02	100	13.97	0	0.00	13.85	100	925	10.80%
2018/03/20	5	14.55	0	0.00	14.60	5	1,005	0.50%
2018/01/24	0	0.00	3	15.50	15.45	-3	912	-0.33%
2018/01/18	3	15.93	1	15.80	15.75	2	886	0.23%
2018/01/16	1	15.35	0	0.00	15.30	1	826	0.12%