揚智 (3041)-元大-土城永寧券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
22.10
漲跌
▲0.10
漲幅
+0.45%
成交量
1,134張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:35(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

揚智 (3041)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/31	0	0.00	0.1	22.20	22.10	-0.1	3,288	0.00%
2024/05/29	2	23.15	15	22.65	22.95	-13	3,546	-0.37%
2024/05/28	20	22.54	0	0.00	22.60	20	3,596	0.56%
2024/05/27	2	21.45	0	0.00	21.75	2	3,782	0.05%
2024/05/24	1	20.85	0	0.00	21.10	1	3,918	0.03%
2024/05/21	0	0.00	4	21.03	21.15	-4	5,189	-0.08%
2024/05/20	2	20.70	0	0.00	20.85	2	6,632	0.03%
2024/05/17	0	0.00	1	20.95	20.95	-1	7,026	-0.01%
2024/05/16	0	0.00	6	20.70	20.75	-6	7,137	-0.08%
2024/05/15	20	20.60	0	0.00	20.70	20	7,178	0.28%
2024/05/13	0	0.00	12	20.43	20.70	-12	7,407	-0.16%
2024/05/10	1	19.80	23	20.25	20.15	-22	7,626	-0.29%
2024/05/09	4	20.50	5	20.57	20.70	-1	7,726	-0.01%
2024/05/02	1	23.50	0	0.00	23.35	1	7,937	0.01%
2024/04/30	0	0.00	22	22.69	23.00	-22	7,987	-0.28%
2024/04/29	2	21.98	0	0.00	22.00	2	8,010	0.02%
2024/04/17	3	22.17	0	0.00	22.85	3	8,389	0.04%
2024/04/12	3	23.37	0	0.00	23.45	3	8,551	0.04%
2024/04/09	0	0.00	0	23.40	23.35	0	8,670	0.00%
2024/04/01	4	24.10	4	24.05	24.05	0	9,086	0.00%
2024/03/28	21	23.60	1	23.70	23.60	20	9,415	0.21%
2024/03/22	5	24.37	5	24.52	24.50	0	9,580	0.00%
2024/03/21	14	24.04	12	24.23	25.00	2	9,671	0.02%
2024/03/20	1	21.40	8	22.98	23.35	-7	9,864	-0.07%
2024/03/19	16	20.98	25	21.18	21.25	-9	9,797	-0.09%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	2	27.40	0	0.00	27.20	2	10,309	0.02%
2024/03/11	0	0.00	2	28.60	28.60	-2	12,085	-0.02%
2024/03/08	6	28.23	1.6	28.63	28.55	4.4	12,203	0.04%
2024/03/07	5	30.00	0	0.00	29.25	5	12,354	0.04%
2024/03/06	10	30.16	2	30.30	30.00	8	13,096	0.06%
2024/03/05	9	30.76	1	31.05	30.40	8	13,174	0.06%
2024/03/04	2	31.88	1	32.30	31.45	1	13,213	0.01%
2024/03/01	4	31.65	3	31.80	31.35	1	13,341	0.01%
2024/02/29	2	31.30	2	31.43	31.20	0	13,444	0.00%
2024/02/27	6.3	31.50	10.2	31.36	31.40	-3.9	13,667	-0.03%
2024/02/26	5.5	31.47	6	31.62	32.10	-0.5	14,115	0.00%
2024/02/23	8	32.04	22	32.85	31.45	-14	15,061	-0.09%
2024/02/22	33	32.78	34	32.92	32.25	-1	15,866	-0.01%
2024/02/21	16	31.60	1	31.50	31.45	15	15,756	0.10%
2024/02/20	62	32.50	1,009.5	32.80	32.00	-947.5	17,219	-5.50%	大賣/鉅額交易
2024/02/19	901	30.77	10	30.54	31.25	891	16,445	5.42%	大買/鉅額交易
2024/02/16	7	27.26	9	28.04	28.45	-2	16,329	-0.01%
2024/02/15	1	26.00	0	0.00	25.90	1	16,337	0.01%
2024/02/05	2	26.53	0	0.00	26.15	2	16,428	0.01%
2024/02/02	3	27.48	5	27.88	27.70	-2	16,637	-0.01%
2024/02/01	4	27.59	20	27.57	27.40	-16	16,723	-0.10%
2024/01/31	2	26.65	4	26.74	26.35	-2	16,598	-0.01%
2024/01/30	3	25.78	19	25.74	25.90	-16	16,630	-0.10%
2024/01/29	3	26.52	5	26.62	26.45	-2	16,548	-0.01%
2024/01/26	5	27.00	1	27.50	27.10	4	16,496	0.02%
2024/01/24	2	27.93	0	0.00	27.85	2	16,540	0.01%
2024/01/23	5	27.84	0	0.00	27.80	5	16,617	0.03%
2024/01/22	1	27.50	0	0.00	27.45	1	16,603	0.01%
2024/01/19	1	27.15	1	27.30	27.20	0	16,656	0.00%
2024/01/18	1	27.20	3	27.53	27.25	-2	16,800	-0.01%
2024/01/17	4	27.75	1	27.75	27.75	3	17,624	0.02%
2024/01/16	4	28.28	1	28.25	28.20	3	18,543	0.02%
2024/01/15	2	28.83	2	28.58	28.75	0	19,054	0.00%
2024/01/12	1	27.35	2	27.65	27.45	-1	19,686	-0.01%
2024/01/11	1	28.00	2	28.10	27.95	-1	20,113	0.00%
2024/01/10	2	28.35	0	0.00	28.00	2	20,314	0.01%
2024/01/09	4	28.53	22	28.51	28.40	-18	20,285	-0.09%
2024/01/08	2	29.08	1	29.85	29.10	1	20,190	0.00%
2024/01/05	0	0.00	4	29.55	29.90	-4	20,124	-0.02%
2024/01/04	4	30.13	4	30.69	29.75	0	20,056	0.00%
2024/01/03	3	30.55	4	30.50	30.60	-1	19,977	-0.01%
2024/01/02	10	30.73	1	30.75	30.75	9	19,931	0.05%
2023/12/29	1	31.35	1	31.15	31.05	0	19,880	0.00%
2023/12/28	7	31.62	2.1	31.74	31.45	5	19,827	0.02%
2023/12/27	5	32.68	16	32.32	32.05	-11	19,744	-0.06%
2023/12/26	8.1	32.70	9	32.18	31.75	-1	19,591	0.00%
2023/12/25	16	32.19	13	31.88	31.15	3	19,366	0.02%
2023/12/22	7	31.69	81	31.56	31.55	-74	19,148	-0.39%
2023/12/21	4	30.50	3	30.60	30.40	1	18,982	0.01%
2023/12/20	8	31.05	4	31.18	31.30	4	18,904	0.02%
2023/12/19	1	31.05	3	30.42	30.80	-2	18,817	-0.01%
2023/12/18	4	31.45	1	31.80	31.10	3	18,722	0.02%
2023/12/15	9	32.41	8.2	32.26	31.75	0.8	18,612	0.00%
2023/12/14	47	33.64	49	33.18	32.85	-2	18,407	-0.01%
2023/12/13	3	32.02	3	32.13	32.10	0	17,757	0.00%
2023/12/12	30	32.10	8	32.05	31.95	22	17,668	0.12%
2023/12/11	11	32.65	6	32.51	32.55	5	17,455	0.03%
2023/12/08	3	33.20	12	33.60	33.00	-9	17,233	-0.05%
2023/12/07	61	33.98	54	33.54	32.50	7	16,637	0.04%
2023/12/06	542	32.75	558	32.90	33.55	-16	15,361	-0.10%	大買/大賣/
2023/12/05	6	30.63	6	30.95	30.50	0	14,723	0.00%
2023/12/04	30	30.80	22	30.73	30.50	8	14,576	0.05%
2023/12/01	60	32.89	52	32.48	31.60	8	14,336	0.06%
2023/11/30	22	31.51	3	31.67	31.60	19	13,494	0.14%
2023/11/29	14	31.61	6	32.02	31.80	8	13,345	0.06%
2023/11/28	13	31.74	25	32.59	31.75	-12	13,206	-0.09%
2023/11/27	30	31.81	14	31.47	31.35	16	12,953	0.12%
2023/11/24	16	32.03	9	32.26	32.80	7	12,690	0.06%
2023/11/22	91	33.46	88	33.10	32.70	3	11,733	0.03%
2023/11/21	274	32.17	77.8	32.61	31.80	196.2	10,657	1.84%	大買/鉅額交易
2023/11/20	9	30.46	220	32.23	32.35	-211	9,444	-2.23%	大賣/鉅額交易
2023/11/17	457	29.14	392	29.68	29.45	65	9,049	0.72%	大買/大賣/
2023/11/16	18	28.13	43	28.85	29.00	-25	7,214	-0.35%
2023/11/15	8	25.53	23	26.00	26.40	-15	6,533	-0.23%
2023/11/14	0	0.00	1	24.10	24.00	-1	6,253	-0.02%
2023/11/13	2	24.20	1.1	24.32	24.00	1	6,126	0.02%
2023/11/10	15.1	24.71	22	23.50	23.60	-7	5,984	-0.12%
2023/11/09	11	25.30	30	24.50	24.75	-19	5,704	-0.33%
2023/11/08	29	26.75	1	27.00	26.60	28	5,455	0.51%
2023/11/07	21.1	26.47	9	27.26	27.75	12.1	5,347	0.23%
2023/11/06	0	0.00	2	25.20	25.25	-2	5,186	-0.04%
2023/11/03	2	24.40	2	24.05	24.05	0	5,143	0.00%
2023/11/02	6	25.68	0	0.00	25.30	6	5,097	0.12%
2023/11/01	0	0.00	2	24.45	25.00	-2	5,043	-0.04%
2023/10/31	4.1	23.80	0	0.00	23.80	4.1	4,977	0.08%
2023/10/30	5	26.55	5	26.49	26.40	0	4,858	0.00%
2023/10/27	5.1	27.27	2	27.08	26.85	3.1	4,818	0.06%
2023/10/26	1	26.80	22	26.45	27.80	-21	4,753	-0.44%
2023/10/25	73	27.01	32	26.90	27.35	41	4,570	0.90%
2023/10/24	28	26.49	38	26.24	24.90	-10	3,707	-0.27%
2023/10/23	404	26.93	405	26.98	27.00	-1	2,732	-0.04%	大買/大賣/
2023/10/20	40	24.10	19	24.31	24.55	21	2,164	0.97%
2023/10/19	27	21.91	14	22.10	22.35	13	1,449	0.90%
2023/10/18	3	20.35	23	19.21	20.35	-20	972	-2.06%
2023/10/17	1	18.90	0	0.00	18.50	1	712	0.14%
2023/09/07	0	0.00	0.1	18.70	18.40	-0.1	851	-0.01%
2023/09/06	20	18.65	0	0.00	18.60	20	851	2.35%
2023/09/01	0	0.00	1	18.60	18.45	-1	843	-0.12%
2023/08/30	3	18.22	4	18.20	18.05	-1	833	-0.12%
2023/08/25	3	18.52	1	18.65	18.25	2	839	0.24%
2023/08/22	0	0.00	3	17.25	17.20	-3	853	-0.35%
2023/08/18	0	0.00	1	17.30	17.15	-1	1,005	-0.10%
2023/08/17	0	0.00	1	17.00	17.40	-1	1,075	-0.09%
2023/08/11	2	17.70	0	0.00	17.70	2	1,069	0.19%
2023/08/10	1	17.95	0	0.00	17.85	1	1,063	0.09%
2023/08/02	0	0.00	1	18.90	18.75	-1	1,079	-0.09%
2023/08/01	0	0.00	4	19.50	19.35	-4	1,072	-0.37%
2023/07/31	4	18.95	6	19.28	18.95	-2	1,049	-0.19%
2023/07/28	0	0.00	0.5	18.60	18.50	-0.5	1,019	-0.05%
2023/07/27	0	0.00	1	18.45	18.50	-1	1,019	-0.10%
2023/07/26	1	18.25	0	0.00	18.15	1	1,022	0.10%
2023/07/25	1	18.20	5	18.34	18.35	-4	1,024	-0.39%
2023/07/24	6	18.27	0	0.00	18.10	6	1,020	0.59%
2023/07/21	2	18.55	2	18.75	18.75	0	1,015	0.00%
2023/07/20	4	18.83	4	19.00	18.85	0	1,035	0.00%
2023/07/19	6	19.02	2	19.25	18.85	4	1,035	0.39%
2023/07/18	4	19.00	8	19.08	19.10	-4	1,043	-0.38%
2023/07/17	4	18.40	8	18.63	18.65	-4	995	-0.40%
2023/07/13	2	18.35	2	18.45	18.30	0	997	0.00%
2023/07/12	6.1	18.55	0	0.00	18.35	6.1	998	0.61%
2023/07/11	5	18.75	2	18.85	18.80	3	990	0.30%
2023/07/10	0	0.00	3	18.75	18.80	-3	1,006	-0.30%
2023/07/07	2	18.85	0	0.00	18.85	2	1,018	0.20%
2023/07/04	1	19.15	3	19.42	19.40	-2	1,025	-0.20%
2023/07/03	3	19.18	8	19.36	19.25	-5	1,025	-0.49%
2023/06/30	2	18.83	5	19.05	19.10	-3	1,021	-0.29%
2023/06/29	3	18.90	5	19.09	18.95	-2	1,032	-0.19%
2023/06/28	2	18.80	2	19.00	18.85	0	1,032	0.00%
2023/06/27	10	18.93	4	19.10	18.80	6	1,034	0.58%
2023/06/26	8	19.15	0	0.00	19.05	8	1,027	0.78%
2023/06/19	0	0.00	1	19.95	19.80	-1	1,027	-0.10%
2023/06/16	1	19.70	0	0.00	19.70	1	1,034	0.10%
2023/06/07	0	0.00	1	20.25	20.10	-1	1,059	-0.09%
2023/06/05	0	0.00	1	20.40	20.30	-1	1,071	-0.09%
2023/05/29	0	0.00	2	20.18	20.15	-2	1,018	-0.20%
2023/05/26	1	19.60	1	19.40	19.35	0	998	0.00%
2023/05/25	3	19.47	0	0.00	19.45	3	990	0.30%
2023/05/24	5	20.47	0	0.00	20.35	5	951	0.53%
2023/05/18	2	18.55	0	0.00	18.45	2	795	0.25%
2023/05/10	0.2	18.90	0	0.00	18.70	0.2	864	0.02%
2023/05/09	2	18.98	0	0.00	18.85	2	867	0.23%
2023/04/25	1	19.05	0	0.00	19.15	1	1,144	0.09%
2023/04/24	2	19.78	0	0.00	19.75	2	1,123	0.18%
2023/04/21	4	20.05	0	0.00	19.85	4	1,127	0.35%
2023/04/20	2	20.50	0	0.00	20.45	2	1,114	0.18%
2023/04/19	2	20.90	0	0.00	20.80	2	1,103	0.18%
2023/04/17	1	21.05	0	0.00	21.10	1	1,098	0.09%
2023/04/13	2	21.00	0	0.00	21.05	2	1,087	0.18%
2023/04/07	2	21.05	0	0.00	21.10	2	1,047	0.19%
2023/04/06	1	21.35	0	0.00	21.30	1	1,039	0.10%
2023/03/31	2	21.60	0	0.00	21.60	2	1,038	0.19%
2023/03/30	0	0.00	2	21.80	21.80	-2	1,050	-0.19%
2023/03/16	2	20.20	0	0.00	20.10	2	1,051	0.19%
2023/03/10	0	0.00	20	21.18	21.25	-20	1,049	-1.91%
2023/03/09	1	22.15	0	0.00	22.00	1	1,039	0.10%
2023/03/06	1	22.25	0	0.00	22.15	1	1,035	0.10%
2023/03/01	0	23.90	0	0.00	21.75	0	1,039	0.00%
2023/02/23	2	22.35	0	0.00	22.25	2	1,061	0.19%
2023/02/22	0	22.20	0	0.00	22.00	0	1,075	0.00%
2023/02/16	1	21.90	0	0.00	21.90	1	1,083	0.09%
2023/02/03	4	23.06	3	23.30	23.05	1	998	0.10%
2023/02/02	0	0.00	1	23.70	23.25	-1	890	-0.11%
2023/01/30	0	0.00	8	21.00	21.00	-8	737	-1.08%
2023/01/12	0.2	20.50	0	0.00	20.50	0.2	749	0.02%
2022/12/28	0	0.00	1	21.10	21.00	-1	832	-0.12%
2022/12/21	1	20.30	0	0.00	20.35	1	868	0.12%
2022/12/14	0	0.00	2	22.20	22.35	-2	899	-0.22%
2022/12/13	0	0.00	1	21.90	21.75	-1	885	-0.11%
2022/12/06	0	0.00	10	21.90	21.45	-10	881	-1.13%
2022/11/30	1	21.20	0	0.00	21.50	1	885	0.11%
2022/11/21	1	20.60	0	0.00	20.60	1	914	0.11%
2022/11/16	0	0.00	1	20.20	20.10	-1	922	-0.11%
2022/11/15	0	0.00	2	19.80	19.80	-2	928	-0.22%
2022/11/11	2	19.05	4	19.00	18.95	-2	943	-0.21%
2022/11/09	0	0.00	5	19.40	19.35	-5	975	-0.51%
2022/11/03	0	0.00	1	18.60	18.70	-1	1,058	-0.09%
2022/10/13	5	18.09	2	17.25	16.95	3	1,318	0.23%
2022/10/11	0.1	19.25	0	0.00	18.95	0.1	1,534	0.01%
2022/10/07	0	0.00	1	20.30	20.30	-1	1,552	-0.06%
2022/10/06	0	0.00	10	20.57	20.50	-10	1,561	-0.64%
2022/10/04	2	20.50	1	20.50	20.50	1	1,578	0.06%
2022/09/28	3	18.87	1	18.90	18.70	2	1,608	0.12%
2022/09/23	2	21.80	0	0.00	21.50	2	1,610	0.12%
2022/09/19	2	22.23	0	0.00	22.10	2	1,637	0.12%
2022/09/13	1	22.95	0	0.00	22.95	1	1,657	0.06%
2022/09/08	2	23.00	2	23.05	23.05	0	1,673	0.00%
2022/09/07	3	22.75	1	22.70	22.70	2	1,685	0.12%
2022/09/01	1	24.55	0	0.00	24.60	1	1,684	0.06%
2022/08/31	0	0.00	1	25.40	25.40	-1	1,677	-0.06%
2022/08/29	0	0.00	1	24.80	24.75	-1	1,690	-0.06%
2022/08/25	8	25.89	2.1	26.03	25.80	5.9	1,683	0.35%
2022/08/24	1	25.20	1	25.15	25.05	0	1,649	0.00%
2022/08/23	1	24.55	1	24.90	24.95	0	1,655	0.00%
2022/08/22	1	25.20	2	24.95	24.80	-1	1,658	-0.06%
2022/08/19	5	25.81	4	25.50	25.45	1	1,650	0.06%
2022/08/18	1	26.20	1	25.90	25.80	0	1,647	0.00%
2022/08/17	0	0.00	1	25.55	25.60	-1	1,651	-0.06%
2022/08/16	2	25.48	6	25.23	25.15	-4	1,649	-0.24%
2022/08/15	2	25.43	2	25.43	25.30	0	1,632	0.00%
2022/08/12	2	24.83	2	24.98	25.05	0	1,598	0.00%
2022/08/10	1	24.45	1	24.50	24.45	0	1,600	0.00%
2022/08/09	2	24.65	2	24.50	24.55	0	1,624	0.00%
2022/08/08	2	24.60	1	24.55	24.60	1	1,641	0.06%
2022/08/05	2	24.20	2.8	24.27	24.35	-0.8	1,640	-0.05%
2022/07/25	0	0.00	1	24.70	24.65	-1	1,702	-0.06%
2022/07/21	2	24.78	8	25.03	25.05	-6	1,768	-0.34%
2022/07/20	2	25.08	2	24.63	24.50	0	1,738	0.00%
2022/07/18	9	26.07	2	24.95	24.95	7	1,672	0.42%
2022/07/12	0.1	22.70	0	0.00	21.95	0.1	1,517	0.00%
2022/06/22	1	24.45	0	0.00	24.45	1	1,912	0.05%
2022/06/17	0.4	25.65	0	0.00	25.40	0.4	2,116	0.02%
2022/06/16	1	26.25	0	0.00	26.00	1	2,222	0.04%
2022/06/13	2	27.20	0	0.00	27.05	2	2,387	0.08%
2022/06/10	0.1	28.35	9	28.74	28.35	-8.9	2,424	-0.37%
2022/06/08	1	29.40	0	0.00	29.30	1	2,481	0.04%
2022/06/02	0	0.00	5	29.24	29.30	-5	2,582	-0.19%
2022/05/30	8	29.20	0	0.00	29.10	8	2,686	0.30%
2022/05/26	0.1	28.65	2	28.65	28.65	-1.9	2,753	-0.07%
2022/05/25	3	29.60	0	0.00	29.45	3	2,803	0.11%
2022/05/24	0	0.00	22	28.70	28.55	-22	2,880	-0.76%
2022/05/23	0	0.00	14	29.49	29.45	-14	2,895	-0.48%
2022/05/19	1	29.10	1	29.00	29.45	0	3,016	0.00%
2022/05/18	2	28.95	1	28.80	29.00	1	3,096	0.03%
2022/05/17	31	28.60	0	0.00	29.30	31	3,199	0.97%
2022/05/13	0	0.00	1	27.65	27.60	-1	3,865	-0.03%
2022/05/12	1	26.80	0	0.00	26.80	1	4,057	0.02%
2022/05/11	0	0.00	1	27.70	27.55	-1	4,288	-0.02%
2022/05/10	2	27.70	3	27.30	27.95	-1	4,442	-0.02%
2022/05/09	2	27.08	9	27.19	26.90	-7	4,615	-0.15%
2022/05/06	1	27.55	1	27.65	27.95	0	4,680	0.00%
2022/05/05	9	28.31	2	28.05	28.30	7	4,757	0.15%
2022/04/28	0	0.00	1	26.40	26.45	-1	5,461	-0.02%
2022/04/27	1	25.05	0	0.00	26.00	1	5,861	0.02%
2022/04/26	5	27.35	5	26.80	26.80	0	5,869	0.00%
2022/04/25	1	26.80	0	0.00	27.00	1	5,982	0.02%
2022/04/22	5	28.66	0	0.00	28.60	5	6,040	0.08%
2022/04/20	0	0.00	1	30.00	29.65	-1	6,246	-0.02%
2022/04/19	2	29.70	1	30.20	29.25	1	6,376	0.02%
2022/04/18	1	29.70	0	0.00	29.25	1	6,768	0.01%
2022/04/15	4	30.00	0	0.00	29.90	4	6,927	0.06%
2022/04/12	0	0.00	8	31.39	30.90	-8	7,741	-0.10%
2022/04/11	0.1	31.45	0	0.00	31.05	0.1	8,090	0.00%
2022/04/08	3	32.50	1	32.35	32.90	2	8,425	0.02%
2022/04/07	4	32.11	3	32.10	32.00	1	8,957	0.01%
2022/04/06	2.1	33.22	0	0.00	33.15	2.1	10,620	0.02%
2022/04/01	2	33.65	0	0.00	33.95	2	12,304	0.02%
2022/03/31	3	33.67	2	33.80	33.95	1	13,039	0.01%
2022/03/30	2	34.50	0	0.00	34.05	2	13,834	0.01%
2022/03/29	0.1	33.50	0	0.00	33.50	0.1	14,102	0.00%
2022/03/28	1	34.95	0	0.00	35.00	1	14,709	0.01%
2022/03/24	0	0.00	6	34.68	34.60	-6	16,371	-0.04%
2022/03/23	0	0.00	10.5	35.01	34.95	-10.5	16,647	-0.06%
2022/03/22	4	34.24	0	0.00	34.05	4	16,885	0.02%
2022/03/21	7	34.36	0	0.00	33.70	7	16,884	0.04%
2022/03/17	0	0.00	4	33.55	33.50	-4	16,932	-0.02%
2022/03/15	2	31.50	2	31.85	31.20	0	17,022	0.00%
2022/03/11	4	32.80	1	32.70	32.75	3	17,156	0.02%
2022/03/10	2	32.20	0	0.00	32.70	2	17,224	0.01%
2022/03/09	0	0.00	8	31.08	31.55	-8	17,392	-0.05%
2022/03/08	9	30.53	0	0.00	30.20	9	17,524	0.05%
2022/03/07	3.1	31.08	2	30.95	31.00	1.1	17,583	0.01%
2022/03/04	8	32.57	5	33.39	32.55	3	17,651	0.02%
2022/03/03	2	33.00	0	0.00	32.95	2	17,787	0.01%
2022/03/02	3.1	32.54	0	0.00	33.15	3.1	17,964	0.02%
2022/03/01	0	0.00	2	32.85	33.20	-2	18,097	-0.01%
2022/02/25	0	0.00	6	31.50	31.60	-6	18,323	-0.03%
2022/02/24	3	31.38	3	32.02	30.75	0	18,735	0.00%
2022/02/23	2	32.78	5	32.67	32.75	-3	19,058	-0.02%
2022/02/22	4.2	32.85	2	32.60	32.30	2.2	19,718	0.01%
2022/02/21	2	33.58	3	33.68	33.55	-1	21,091	0.00%
2022/02/18	1	34.30	2	34.30	34.05	-1	22,449	0.00%
2022/02/17	3.1	34.86	4	34.38	33.75	-0.9	23,092	0.00%
2022/02/16	8	34.79	13	34.88	35.00	-5	23,287	-0.02%
2022/02/15	15	35.21	16	35.18	34.90	-1	23,019	0.00%
2022/02/14	7	38.64	2	39.28	38.75	5	22,629	0.02%
2022/02/11	4.5	39.52	9	38.46	39.80	-4.5	22,499	-0.02%
2022/02/10	28	38.66	1	38.40	38.40	27	22,273	0.12%
2022/02/09	5	37.76	9	37.88	38.80	-4	22,115	-0.02%
2022/02/08	2	36.73	1	36.85	37.30	1	21,923	0.00%
2022/02/07	3	35.43	2	36.00	36.05	1	21,854	0.00%
2022/01/26	11	35.04	2	35.03	34.70	9	21,781	0.04%
2022/01/25	5	35.66	2	36.60	35.50	3	21,700	0.01%
2022/01/24	9	36.49	8	36.31	36.30	1	21,606	0.00%
2022/01/21	7	39.00	3	38.32	37.80	4	21,502	0.02%
2022/01/20	10	39.32	23	39.45	40.35	-13	21,161	-0.06%
2022/01/19	1	37.50	0	0.00	37.85	1	20,752	0.00%
2022/01/18	1	37.50	0	0.00	37.20	1	20,681	0.00%
2022/01/17	6	37.31	9	37.24	37.30	-3	20,552	-0.01%
2022/01/14	2	36.10	1	36.95	35.95	1	20,443	0.00%
2022/01/13	8	36.86	16	36.41	37.10	-8	20,335	-0.04%
2022/01/12	3	37.65	4	37.16	37.45	-1	20,214	0.00%
2022/01/11	14	38.95	10	37.78	37.55	4	20,073	0.02%
2022/01/10	5	38.34	2	37.93	38.45	3	19,660	0.02%
2022/01/07	25	38.22	9	37.44	37.35	16	19,465	0.08%
2022/01/06	8	39.21	5	39.78	39.50	3	19,166	0.02%
2022/01/05	5	40.65	5	40.55	39.50	0	18,951	0.00%
2022/01/04	6	40.64	16	40.58	40.25	-10	18,610	-0.05%
2022/01/03	17	41.81	13	41.77	41.15	4	18,251	0.02%
2021/12/30	29	41.36	27	41.88	41.95	2	17,911	0.01%
2021/12/29	68	42.60	80	42.44	42.10	-12	17,373	-0.07%
2021/12/28	145	41.80	106	41.59	40.50	39	15,699	0.25%	大買/大賣/
2021/12/27	209	40.75	220.2	41.60	42.70	-11.2	14,005	-0.08%	大買/大賣/
2021/12/24	169	39.86	177	39.40	38.85	-8	13,294	-0.06%	大買/大賣/
2021/12/23	11	38.22	47.9	38.05	37.80	-36.9	12,482	-0.30%
2021/12/22	33	38.57	49	38.37	38.50	-16	12,182	-0.13%
2021/12/21	85	37.87	78	38.02	38.45	7	11,477	0.06%
2021/12/20	51	35.69	36	36.06	36.05	15	10,414	0.14%
2021/12/17	43	34.70	17	33.81	33.65	26	9,733	0.27%
2021/12/16	13	35.05	19.4	35.83	36.05	-6.4	9,412	-0.07%
2021/12/15	0	0.00	9	32.60	32.80	-9	9,053	-0.10%
2021/12/14	2.1	32.73	11	31.83	32.30	-8.9	9,050	-0.10%
2021/12/13	7	34.06	2	34.15	34.20	5	8,968	0.06%
2021/12/10	1	33.50	0	0.00	33.30	1	8,917	0.01%
2021/12/09	2	34.48	5	34.50	34.50	-3	8,842	-0.03%
2021/12/08	21	34.09	5	33.64	33.95	16	8,733	0.18%
2021/12/07	5	32.77	1	32.60	32.60	4	8,647	0.05%
2021/12/06	2	33.70	0	0.00	33.40	2	8,549	0.02%
2021/12/03	5	34.69	7	35.04	34.55	-2	8,465	-0.02%
2021/12/02	3.1	33.80	1	33.55	33.55	2.1	8,302	0.03%
2021/12/01	13	34.35	119	33.19	34.80	-106	8,172	-1.30%	大賣/鉅額交易
2021/11/30	34	34.24	24	34.09	33.90	10	8,102	0.12%
2021/11/29	4	33.25	5	33.46	33.10	-1	8,091	-0.01%
2021/11/26	3	33.15	1	33.25	32.85	2	7,950	0.03%
2021/11/25	0.1	35.30	4	35.20	34.80	-4	7,753	-0.05%
2021/11/24	3	35.78	31	35.62	35.90	-28	7,591	-0.37%
2021/11/23	24	36.42	13	36.29	34.95	11	7,330	0.15%
2021/11/22	14	38.50	17	38.86	38.80	-3	6,895	-0.04%
2021/11/19	49	39.23	53	37.93	39.20	-4	6,507	-0.06%
2021/11/18	255.2	38.83	363	39.26	38.50	-107.9	5,837	-1.85%	大買/大賣/鉅額交易
2021/11/17	296	36.47	120	36.83	37.60	176	4,400	4.00%	大買/大賣/鉅額交易
2021/11/16	93	34.19	18	34.14	34.20	75	3,005	2.50%
2021/11/15	9	31.38	56	30.35	31.10	-47	2,274	-2.07%
2021/11/11	2	29.00	0	0.00	28.60	2	2,165	0.09%
2021/11/10	2	29.30	6	29.17	29.45	-4	2,166	-0.18%
2021/11/09	0	0.00	3	28.28	28.00	-3	2,124	-0.14%
2021/11/08	1	27.60	3	27.83	27.75	-2	2,136	-0.09%
2021/11/05	3	27.53	0	0.00	27.50	3	2,181	0.14%
2021/11/04	3	27.78	6	27.97	27.85	-3	2,219	-0.14%
2021/11/03	8	27.15	8	27.36	27.50	0	2,245	0.00%
2021/11/02	9	27.64	6	27.62	27.25	3	2,299	0.13%
2021/11/01	6	28.13	0	0.00	28.00	6	2,317	0.26%
2021/10/29	1	28.45	0	0.00	28.45	1	2,317	0.04%
2021/10/27	0	0.00	1	26.85	27.15	-1	2,349	-0.04%
2021/10/26	1	26.45	1	26.85	26.45	0	2,400	0.00%
2021/10/25	1	26.20	2	26.45	26.50	-1	2,419	-0.04%
2021/10/22	0	0.00	3	26.48	26.40	-3	2,489	-0.12%
2021/10/21	2	25.85	1	26.45	25.95	1	2,603	0.04%
2021/10/20	1	25.90	0	0.00	25.90	1	2,822	0.04%
2021/10/19	1	25.30	1	25.75	25.90	0	3,176	0.00%
2021/10/18	1	24.95	2	25.25	25.35	-1	3,608	-0.03%
2021/10/15	1	24.95	1	25.30	24.95	0	3,854	0.00%
2021/10/14	0	0.00	1	25.00	24.65	-1	3,934	-0.03%
2021/10/13	1	24.55	0	0.00	24.70	1	3,973	0.03%
2021/10/08	1	25.70	0	0.00	25.50	1	4,823	0.02%
2021/10/07	0	0.00	6	25.21	25.60	-6	4,935	-0.12%
2021/10/04	1	23.75	1	23.80	23.50	0	5,255	0.00%
2021/10/01	2	24.68	0	0.00	24.35	2	5,272	0.04%
2021/09/30	2	25.95	0	0.00	25.95	2	5,252	0.04%
2021/09/29	7	25.76	0	0.00	25.50	7	5,263	0.13%
2021/09/28	2	26.55	0	0.00	26.50	2	5,300	0.04%
2021/09/23	2	26.95	0	0.00	26.70	2	5,300	0.04%
2021/09/17	2	26.70	3	27.52	27.35	-1	5,323	-0.02%
2021/09/16	17	27.83	0	0.00	27.05	17	5,331	0.32%
2021/09/15	4	28.39	0	0.00	28.15	4	5,410	0.07%
2021/09/14	2	29.20	0	0.00	28.95	2	5,463	0.04%
2021/09/13	3	29.62	0	0.00	29.30	3	5,467	0.05%
2021/09/10	1	30.40	9	30.02	30.25	-8	5,451	-0.15%
2021/09/09	0	0.00	0.2	28.70	29.20	-0.2	5,430	0.00%
2021/09/07	0	0.00	3	29.10	28.90	-3	5,441	-0.06%
2021/09/06	0	0.00	2	30.23	29.10	-2	5,416	-0.04%
2021/09/03	2	30.20	0	0.00	30.25	2	5,398	0.04%
2021/09/02	1	30.15	5	30.86	30.15	-4	5,393	-0.07%
2021/09/01	0	0.00	2	30.10	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	6	29.45	29.55	-6	5,288	-0.11%
2021/08/27	7	29.14	0	0.00	28.80	7	5,387	0.13%
2021/08/26	0	0.00	2	28.58	29.00	-2	5,391	-0.04%
2021/08/23	0	0.00	1	26.65	27.05	-1	5,400	-0.02%
2021/08/20	1	26.20	0	0.00	25.75	1	5,402	0.02%
2021/08/19	1	26.45	0	0.00	26.00	1	5,399	0.02%
2021/08/16	1	27.05	0	0.00	26.90	1	5,210	0.02%
2021/08/13	1	28.80	0	0.00	28.00	1	5,211	0.02%
2021/08/11	2	28.48	1	28.00	28.30	1	5,234	0.02%
2021/08/10	1	29.65	1	30.05	29.55	0	5,218	0.00%
2021/08/09	2	29.80	1	29.75	29.60	1	5,237	0.02%
2021/08/06	1	30.90	2	31.25	30.65	-1	5,251	-0.02%
2021/08/05	0	0.00	1	31.10	30.50	-1	5,237	-0.02%
2021/08/04	0	0.00	1	30.55	30.40	-1	5,317	-0.02%
2021/08/03	2	30.68	3	30.40	30.70	-1	5,392	-0.02%
2021/07/30	3	29.67	6	30.36	29.65	-3	5,358	-0.06%
2021/07/29	3	29.27	0	0.00	29.45	3	5,364	0.06%
2021/07/28	8	29.38	4	29.50	29.05	4	5,426	0.07%
2021/07/27	9	31.00	67	32.18	30.40	-58	5,510	-1.05%
2021/07/26	80	32.66	0	0.00	31.95	80	5,751	1.39%
2021/07/23	3	31.92	17.1	32.36	32.75	-14.1	5,687	-0.25%
2021/07/22	4.1	31.39	16	31.78	32.15	-12	5,445	-0.22%
2021/07/21	4	30.08	3	30.20	29.85	1	5,087	0.02%
2021/07/20	4	28.83	7	29.11	28.60	-3	4,914	-0.06%
2021/07/19	1	29.30	0	0.00	29.00	1	4,937	0.02%
2021/07/16	3	29.13	1	29.95	29.55	2	4,978	0.04%
2021/07/15	28	31.80	12	32.67	29.75	16	5,020	0.32%
2021/07/14	3	29.22	1	30.20	31.00	2	4,303	0.05%
2021/07/13	4	30.19	4	29.80	29.20	0	4,212	0.00%
2021/07/12	2	29.80	3	29.47	30.00	-1	4,084	-0.02%
2021/07/06	10	28.00	0	0.00	27.95	10	4,063	0.25%
2021/07/02	2	27.50	0	0.00	27.65	2	4,392	0.05%
2021/06/30	2	27.63	1	27.85	27.45	1	4,548	0.02%
2021/06/28	2	27.55	0	0.00	28.00	2	4,656	0.04%
2021/06/25	4	28.33	2	28.10	28.00	2	4,653	0.04%
2021/06/24	3	28.23	0	0.00	28.50	3	4,636	0.06%
2021/06/23	0	0.00	1	27.20	27.70	-1	4,510	-0.02%
2021/06/21	2	26.40	0	0.00	26.20	2	4,503	0.04%
2021/06/18	3	27.17	0	0.00	27.10	3	4,538	0.07%
2021/06/15	1	27.55	2	27.60	27.55	-1	4,734	-0.02%
2021/06/11	0	0.00	3	27.75	27.30	-3	4,847	-0.06%
2021/06/10	1	27.50	2	27.68	27.55	-1	5,292	-0.02%
2021/06/09	0	0.00	2	27.03	27.00	-2	5,406	-0.04%
2021/06/08	1	26.50	0	0.00	26.65	1	5,410	0.02%
2021/06/04	4	26.75	0	0.00	26.30	4	5,450	0.07%
2021/06/02	0	0.00	6	27.75	26.90	-6	5,431	-0.11%
2021/06/01	1	26.80	5	27.28	27.30	-4	5,540	-0.07%
2021/05/20	2	23.83	5	23.68	23.30	-3	5,729	-0.05%
2021/05/19	2	23.73	11	23.27	23.95	-9	5,765	-0.16%
2021/05/18	0	0.00	3	22.53	22.65	-3	5,860	-0.05%
2021/05/17	3	21.18	18	20.76	20.60	-15	5,872	-0.26%
2021/05/14	11	24.05	1	23.70	22.85	10	5,832	0.17%
2021/05/13	5	23.05	4	23.24	22.95	1	5,788	0.02%
2021/05/12	20	23.24	17	24.28	22.95	3	5,759	0.05%
2021/05/11	4	25.54	12	26.12	25.50	-8	5,694	-0.14%
2021/05/10	8	27.96	4	28.23	27.75	4	5,618	0.07%
2021/05/07	1	28.10	4	28.39	28.70	-3	5,622	-0.05%
2021/05/06	7	28.06	4	28.33	27.60	3	5,592	0.05%
2021/05/05	8	28.59	3	28.95	28.00	5	5,559	0.09%
2021/05/04	3	29.58	7	29.74	28.95	-4	5,481	-0.07%
2021/05/03	16	32.44	5	32.82	31.50	11	5,347	0.21%
2021/04/29	0	0.00	10.6	34.66	35.00	-10.6	5,012	-0.21%
2021/04/28	0	0.00	13	32.13	31.85	-13	4,911	-0.26%
2021/04/27	8	31.49	10.4	32.36	31.35	-2.4	4,868	-0.05%
2021/04/26	1	31.65	1	32.40	31.50	0	4,819	0.00%
2021/04/23	6	31.48	1	32.00	31.45	5	4,781	0.10%
2021/04/22	2	31.20	2	30.45	30.20	0	4,736	0.00%
2021/04/21	2	30.90	2	31.95	31.75	0	4,716	0.00%
2021/04/20	2	30.80	2	30.78	30.85	0	4,625	0.00%
2021/04/19	22	29.85	1.6	30.03	30.00	20.4	4,658	0.44%
2021/04/16	3	30.40	1	30.45	30.25	2	4,789	0.04%
2021/04/15	2	30.43	1	30.30	30.45	1	4,835	0.02%
2021/04/14	1	30.15	0	0.00	29.75	1	4,875	0.02%
2021/04/13	13	30.86	0	0.00	30.65	13	4,971	0.26%
2021/04/12	2	31.65	0	0.00	31.40	2	5,074	0.04%
2021/04/09	2	31.78	0	0.00	31.45	2	5,308	0.04%
2021/04/08	2	31.90	12.5	32.40	32.50	-10.5	5,258	-0.20%
2021/04/07	3	31.47	1	31.60	31.55	2	5,053	0.04%
2021/04/06	10	30.90	3	30.90	30.80	7	4,980	0.14%
2021/04/01	9	30.35	2	30.58	30.55	7	5,039	0.14%
2021/03/31	10	30.31	3	30.28	30.25	7	5,029	0.14%
2021/03/30	0	0.00	2	29.65	29.60	-2	5,009	-0.04%
2021/03/29	2	29.75	2.3	29.67	29.50	-0.3	5,081	-0.01%
2021/03/26	1	29.40	3	29.53	29.45	-2	5,136	-0.04%
2021/03/25	1	29.65	1	30.25	29.40	0	5,195	0.00%
2021/03/24	1	29.95	4	30.06	29.55	-3	5,198	-0.06%
2021/03/23	3	30.18	21	29.83	29.80	-18	5,216	-0.35%
2021/03/22	15	30.79	5	30.76	30.75	10	5,186	0.19%
2021/03/19	2	29.80	2	29.80	30.15	0	5,115	0.00%
2021/03/18	3	29.95	0	0.00	29.95	3	5,102	0.06%
2021/03/17	1	30.25	0	0.00	29.85	1	5,176	0.02%
2021/03/16	36.3	31.95	40.1	31.95	31.05	-3.7	5,162	-0.07%
2021/03/15	8	29.54	45.7	30.32	30.65	-37.7	4,861	-0.78%
2021/03/12	3	27.88	0	0.00	27.90	3	5,045	0.06%
2021/03/11	1	27.35	1	27.70	27.70	0	5,136	0.00%
2021/03/10	0	0.00	15	26.90	27.25	-15	5,216	-0.29%
2021/03/09	1	26.90	11	26.88	26.75	-10	5,271	-0.19%
2021/03/08	3	27.95	17	28.01	27.60	-14	5,408	-0.26%
2021/03/05	27	28.87	4	29.06	28.50	23	5,581	0.41%
2021/03/04	23	28.82	7	28.62	28.60	16	5,586	0.29%
2021/02/25	1	28.50	0	0.00	28.40	1	6,738	0.01%
2021/02/24	1	28.80	1	29.40	28.65	0	7,997	0.00%
2021/02/23	0	0.00	3	28.85	29.00	-3	9,073	-0.03%
2021/02/22	1	28.80	2	29.25	28.90	-1	9,334	-0.01%
2021/02/19	5	28.96	0	0.00	29.15	5	9,409	0.05%
2021/02/18	4	29.31	3.1	28.52	29.95	0.9	9,480	0.01%
2021/02/17	0	0.00	2	27.70	28.20	-2	9,364	-0.02%
2021/02/05	2	27.23	0	0.00	26.90	2	9,352	0.02%
2021/02/04	0	0.00	2	27.00	26.90	-2	9,448	-0.02%
2021/02/03	4	27.06	0	0.00	26.90	4	9,490	0.04%
2021/02/02	5	26.94	8	26.96	26.70	-3	9,535	-0.03%
2021/02/01	2	25.23	1	26.05	25.95	1	9,590	0.01%
2021/01/29	1	25.75	1	26.80	25.65	0	9,685	0.00%
2021/01/28	0	0.00	1	26.80	26.60	-1	9,714	-0.01%
2021/01/27	2	27.70	0	0.00	27.40	2	9,929	0.02%
2021/01/26	1	27.20	0	0.00	27.20	1	10,009	0.01%
2021/01/22	2	26.90	1	27.15	27.40	1	10,238	0.01%
2021/01/21	2	27.93	6	27.36	26.90	-4	10,427	-0.04%
2021/01/20	5	27.05	10	26.80	26.80	-5	10,967	-0.05%
2021/01/19	1	28.60	9	28.71	28.30	-8	11,098	-0.07%
2021/01/18	0	0.00	13	28.29	28.20	-13	11,831	-0.11%
2021/01/15	12	28.50	3	29.40	28.60	9	12,225	0.07%
2021/01/14	1	29.40	3	29.73	29.65	-2	12,507	-0.02%
2021/01/13	0	0.00	2	28.85	28.80	-2	12,598	-0.02%
2021/01/12	2	29.15	0	0.00	28.35	2	12,580	0.02%
2021/01/11	11	29.09	2	29.05	29.10	9	12,496	0.07%
2021/01/08	6	30.72	4.1	30.36	30.45	1.9	12,341	0.02%
2021/01/07	0	0.00	3	30.60	30.60	-3	12,288	-0.02%
2021/01/06	9	30.38	0	0.00	30.40	9	12,229	0.07%
2021/01/05	9	32.46	0	0.00	32.35	9	12,069	0.07%
2021/01/04	3	33.12	19	33.14	33.50	-16	12,059	-0.13%
2020/12/31	5	31.40	1	32.15	31.30	4	11,798	0.03%
2020/12/30	0	0.00	5	31.33	31.55	-5	11,785	-0.04%
2020/12/29	1	30.80	0	0.00	30.60	1	11,705	0.01%
2020/12/28	2	31.70	42	32.32	31.45	-40	11,649	-0.34%
2020/12/25	6	31.61	9	31.39	31.60	-3	11,527	-0.03%
2020/12/24	6	31.47	14	31.53	31.30	-8	11,481	-0.07%
2020/12/23	0	0.00	1	31.30	31.10	-1	11,414	-0.01%
2020/12/22	0	0.00	5	30.77	30.00	-5	11,371	-0.04%
2020/12/21	11	29.66	7	29.44	30.50	4	11,318	0.04%
2020/12/18	0	0.00	2	30.70	30.30	-2	11,252	-0.02%
2020/12/17	3	30.42	3	30.58	30.40	0	11,232	0.00%
2020/12/16	8	30.57	0	0.00	30.50	8	11,203	0.07%
2020/12/15	2	30.50	1	30.25	30.10	1	11,195	0.01%
2020/12/14	1	31.50	8	31.38	31.10	-7	11,158	-0.06%
2020/12/11	11	31.12	6	31.12	30.75	5	11,187	0.04%
2020/12/10	6	31.63	6	31.90	31.80	0	11,294	0.00%
2020/12/09	15	32.31	14	32.18	32.25	1	11,269	0.01%
2020/12/08	11	31.94	8	31.61	32.35	3	11,115	0.03%
2020/12/07	24	30.15	2	30.10	30.35	22	10,796	0.20%
2020/12/04	1	31.30	16	31.03	30.90	-15	10,693	-0.14%
2020/12/03	2	30.93	3	31.20	30.70	-1	10,603	-0.01%
2020/12/02	9	31.24	9	31.31	31.00	0	10,529	0.00%
2020/12/01	27	31.69	30	31.76	32.30	-3	10,377	-0.03%
2020/11/30	24	31.04	6	31.00	30.80	18	10,174	0.18%
2020/11/27	10	31.49	11	31.45	31.60	-1	10,085	-0.01%
2020/11/26	24	31.87	7	31.86	31.60	17	9,960	0.17%
2020/11/25	27	32.49	23	32.87	32.90	4	9,749	0.04%
2020/11/24	48	33.30	5	33.20	32.35	43	9,307	0.46%
2020/11/23	349	36.35	362	35.34	34.45	-13	8,807	-0.15%	大買/大賣/
2020/11/20	61	34.15	84	34.25	34.25	-23	7,540	-0.31%
2020/11/19	54	30.62	45	31.70	32.05	9	6,443	0.14%
2020/11/18	3	29.30	2	29.28	29.15	1	6,167	0.02%
2020/11/17	17	28.99	23	29.29	28.85	-6	6,083	-0.10%
2020/11/16	0	0.00	6	28.37	28.10	-6	6,065	-0.10%
2020/11/13	3	27.95	3	27.80	27.75	0	6,086	0.00%
2020/11/12	32	28.21	13	27.97	27.65	19	6,186	0.31%
2020/11/11	0	0.00	6	27.20	27.25	-6	6,147	-0.10%
2020/11/10	10	27.95	12	27.18	27.50	-2	6,138	-0.03%
2020/11/09	4	28.14	6	28.18	28.30	-2	6,107	-0.03%
2020/11/06	16	29.23	7	29.43	28.75	9	6,048	0.15%
2020/11/05	1.2	28.67	0	0.00	28.75	1.2	6,016	0.02%
2020/11/04	27.5	29.39	17	29.58	28.55	10.5	5,975	0.18%
2020/11/03	13	29.20	4	29.15	28.90	9	5,809	0.15%
2020/11/02	3	28.35	3	28.05	28.15	0	5,899	0.00%
2020/10/30	15	30.14	17	29.99	28.85	-2	5,835	-0.03%
2020/10/29	28	29.93	19	29.86	30.25	9	5,724	0.16%
2020/10/28	25	30.63	84	30.67	29.60	-59	5,549	-1.06%
2020/10/27	51	29.29	3	29.23	29.00	48	4,977	0.96%
2020/10/26	81	28.20	94.5	28.63	29.60	-13.5	4,874	-0.28%
2020/10/23	51	26.69	44	27.95	28.15	7	4,240	0.17%
2020/10/22	62	26.54	43	26.02	25.60	19	4,063	0.47%
2020/10/21	2	26.00	14	27.00	27.20	-12	4,189	-0.29%
2020/10/20	1	24.95	0	0.00	24.75	1	4,601	0.02%
2020/10/15	5	24.50	22	24.60	24.50	-17	4,873	-0.35%
2020/10/14	0	0.00	11	24.70	24.60	-11	4,898	-0.22%
2020/10/13	0	0.00	1	24.20	24.50	-1	4,986	-0.02%
2020/10/12	37	25.48	8	24.94	24.80	29	5,011	0.58%
2020/10/08	3	24.70	3	24.75	24.60	0	4,909	0.00%
2020/10/07	3	24.45	0	0.00	24.30	3	4,939	0.06%
2020/10/06	0	0.00	2	23.50	23.55	-2	5,031	-0.04%
2020/09/30	1	23.10	0	0.00	23.15	1	5,320	0.02%
2020/09/28	1	22.85	0	0.00	22.90	1	6,380	0.02%
2020/09/25	2	22.58	10	22.56	22.30	-8	6,705	-0.12%
2020/09/24	6	23.73	0	0.00	23.50	6	7,220	0.08%
2020/09/23	0	0.00	4	24.25	24.15	-4	7,308	-0.05%
2020/09/22	4	24.08	0	0.00	24.10	4	7,451	0.05%
2020/09/18	1	25.45	0	0.00	25.45	1	7,721	0.01%
2020/09/17	1	25.15	0	0.00	25.15	1	7,869	0.01%
2020/09/16	5	25.57	0	0.00	25.10	5	8,419	0.06%
2020/09/15	17	26.65	32	26.54	26.25	-15	8,361	-0.18%
2020/09/14	0	0.00	6	26.00	26.60	-6	8,192	-0.07%
2020/09/10	2	24.20	1	24.85	24.15	1	8,205	0.01%
2020/09/09	0	0.00	2	24.60	24.70	-2	8,221	-0.02%
2020/09/07	0	0.00	6	24.61	24.20	-6	8,243	-0.07%
2020/09/04	1	24.40	4	24.15	24.65	-3	8,351	-0.04%
2020/09/03	6	24.88	0	0.00	24.70	6	8,335	0.07%
2020/09/02	1	25.40	7	25.34	25.25	-6	8,359	-0.07%
2020/09/01	1	24.60	12	24.04	24.35	-11	8,310	-0.13%
2020/08/31	4	23.74	0	0.00	23.75	4	8,304	0.05%
2020/08/28	0	0.00	4	24.53	24.20	-4	8,290	-0.05%
2020/08/27	8	24.65	0	0.00	24.45	8	8,356	0.10%
2020/08/26	4	24.94	4	25.08	24.85	0	8,479	0.00%
2020/08/25	2	24.75	0	0.00	24.75	2	8,569	0.02%
2020/08/24	1	24.30	1	24.90	24.45	0	8,550	0.00%
2020/08/21	2	24.05	11	24.52	24.60	-9	8,555	-0.11%
2020/08/20	13	24.03	20	23.82	23.85	-7	8,522	-0.08%
2020/08/19	3	26.08	12	26.08	26.00	-9	8,427	-0.11%
2020/08/18	19	26.39	8	26.25	26.20	11	8,396	0.13%
2020/08/17	0	0.00	6	28.53	28.40	-6	8,285	-0.07%
2020/08/14	0	0.00	10	27.38	27.80	-10	8,243	-0.12%
2020/08/13	3	27.18	5	27.39	26.85	-2	8,268	-0.02%
2020/08/12	6	26.23	4	26.88	26.90	2	8,265	0.02%
2020/08/11	12	26.98	10	26.80	26.80	2	8,280	0.02%
2020/08/07	0	0.00	2	28.75	28.10	-2	8,298	-0.02%
2020/08/06	4	29.24	8	30.70	28.65	-4	8,263	-0.05%
2020/08/05	4	27.93	2	28.43	28.50	2	8,069	0.02%
2020/08/04	2	28.20	4	28.25	27.90	-2	8,049	-0.02%
2020/08/03	1.4	27.99	0	0.00	28.00	1.4	8,009	0.02%
2020/07/31	2	27.80	4	27.75	27.80	-2	8,004	-0.02%
2020/07/30	70	28.37	66	28.10	28.30	4	8,029	0.05%
2020/07/29	15	27.17	17	27.22	27.25	-2	7,957	-0.03%
2020/07/28	38.4	28.49	13	27.93	27.40	25.4	7,841	0.32%
2020/07/27	68	31.85	46	31.05	30.40	22	7,617	0.29%
2020/07/24	6	31.49	30.2	31.60	32.10	-24.2	7,181	-0.34%
2020/07/23	12	29.08	5	29.21	29.20	7	6,628	0.11%
2020/07/22	7	29.65	12	29.51	29.60	-5	6,567	-0.08%
2020/07/21	2	29.38	3	28.75	29.40	-1	6,486	-0.02%
2020/07/20	4	27.45	2	26.63	27.45	2	6,394	0.03%
2020/07/17	7	27.45	0	0.00	27.40	7	6,359	0.11%
2020/07/16	2	28.05	1	28.40	28.15	1	6,363	0.02%
2020/07/15	0	0.00	7	27.72	27.50	-7	6,347	-0.11%
2020/07/13	4	28.59	6	27.64	29.60	-2	6,287	-0.03%
2020/07/10	7	28.82	18	28.77	28.95	-11	6,155	-0.18%
2020/07/09	7	31.90	3	32.70	31.40	4	6,083	0.07%
2020/07/08	29	33.54	11	33.76	33.00	18	5,942	0.30%
2020/07/07	34	34.11	94	33.08	34.20	-60	5,589	-1.07%
2020/07/06	13	30.98	1.3	32.07	32.15	11.7	4,892	0.24%
2020/07/03	75	28.38	30.6	28.89	29.25	44.4	4,582	0.97%
2020/07/01	10	23.00	10	23.70	24.20	0	3,952	0.00%
2020/06/30	17	22.87	16	22.12	22.00	1	3,806	0.03%
2020/06/29	20	23.81	9	23.73	23.60	11	3,652	0.30%
2020/06/24	12	23.73	5	24.07	23.80	7	3,517	0.20%
2020/06/23	18	24.51	8	24.33	23.65	10	3,383	0.30%
2020/06/22	2	22.95	3	22.95	22.95	-1	2,833	-0.04%
2020/06/19	10	20.90	0	0.00	20.90	10	2,835	0.35%
2020/06/18	0	0.00	12	18.71	19.00	-12	2,799	-0.43%
2020/06/17	2	17.95	1	18.20	18.10	1	2,732	0.04%
2020/06/16	1	17.90	2	18.08	17.90	-1	2,761	-0.04%
2020/06/15	2	17.75	0	0.00	17.55	2	2,795	0.07%
2020/06/12	5	17.34	7	17.69	18.00	-2	2,825	-0.07%
2020/06/11	9	18.07	12	18.35	17.75	-3	2,856	-0.11%
2020/06/10	5	17.65	2	17.88	17.60	3	2,822	0.11%
2020/06/09	1	17.95	5	17.90	17.80	-4	2,916	-0.14%
2020/06/08	9	17.73	4	17.85	17.65	5	3,239	0.15%
2020/06/05	3	17.80	3	18.05	17.80	0	3,493	0.00%
2020/06/04	2	17.80	0	0.00	17.75	2	3,498	0.06%
2020/06/03	1	17.80	6	18.04	17.95	-5	3,504	-0.14%
2020/06/02	6	17.89	10	17.94	18.00	-4	3,450	-0.12%
2020/06/01	24	17.55	20	17.51	18.10	4	3,347	0.12%
2020/05/29	3	16.72	2	16.90	16.70	1	3,290	0.03%
2020/05/28	7	16.84	8	17.08	16.65	-1	3,311	-0.03%
2020/05/26	6	17.00	5	17.11	16.85	1	3,346	0.03%
2020/05/25	2	16.28	11	16.48	17.15	-9	3,435	-0.26%
2020/05/22	2	16.70	5	17.14	16.65	-3	3,428	-0.09%
2020/05/21	10	17.05	0	0.00	17.00	10	3,421	0.29%
2020/05/20	25	17.45	27	17.14	17.05	-2	3,413	-0.06%
2020/05/19	6	16.70	5	17.11	17.00	1	3,382	0.03%
2020/05/18	10.3	17.12	5	16.99	16.80	5.3	3,366	0.16%
2020/05/15	5	16.68	9	17.02	17.05	-4	3,320	-0.12%
2020/05/14	2	16.80	8	17.04	16.50	-6	3,236	-0.19%
2020/05/13	0	0.00	4	16.95	17.05	-4	3,205	-0.12%
2020/05/11	1	16.85	0	0.00	16.65	1	3,177	0.03%
2020/05/08	8	16.73	0	0.00	16.75	8	3,171	0.25%
2020/05/07	0	0.00	3	16.58	16.85	-3	3,161	-0.09%
2020/05/06	3	16.73	1	17.10	16.25	2	3,159	0.06%
2020/05/04	3	15.23	4	15.44	15.50	-1	3,150	-0.03%
2020/04/30	2	15.48	3	15.38	15.45	-1	3,152	-0.03%
2020/04/29	0	0.00	4	15.30	15.25	-4	3,165	-0.13%
2020/04/28	4	15.05	0	0.00	14.95	4	3,156	0.13%
2020/04/27	0	0.00	11	14.90	14.95	-11	3,192	-0.34%
2020/04/23	0	0.00	6	14.97	15.00	-6	3,162	-0.19%
2020/04/21	31	14.81	3	15.07	14.45	28	3,198	0.88%
2020/04/20	2	14.90	0	0.00	14.90	2	3,148	0.06%
2020/04/17	0	0.00	2	15.05	14.25	-2	3,128	-0.06%
2020/04/16	0	0.00	6	14.58	14.55	-6	3,171	-0.19%
2020/04/15	0	0.00	2	14.45	14.40	-2	3,262	-0.06%
2020/04/14	11	14.45	1	14.30	14.25	10	3,270	0.31%
2020/04/10	0	0.00	4	14.00	14.05	-4	3,200	-0.12%
2020/04/09	4	13.73	0	0.00	13.70	4	3,206	0.12%
2020/04/08	0	13.95	0	0.00	13.95	0	3,187	0.00%
2020/04/07	0.5	13.40	0	0.00	13.50	0.5	3,161	0.02%
2020/04/06	0	0.00	0.4	12.95	12.95	-0.4	3,132	-0.01%
2020/04/01	0	0.00	1	12.45	12.70	-1	3,142	-0.03%
2020/03/31	1	12.35	0	0.00	12.35	1	3,164	0.03%
2020/03/30	0	0.00	1	12.40	12.45	-1	3,156	-0.03%
2020/03/27	1	12.30	0	0.00	12.25	1	3,176	0.03%
2020/03/26	1	12.20	1	12.50	12.50	0	3,171	0.00%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/23	0	0.00	7	11.59	11.20	-7	3,168	-0.22%
2020/03/20	23	12.01	28	12.26	12.35	-5	3,270	-0.15%
2020/03/19	10	11.55	0	0.00	11.55	10	3,254	0.31%
2020/03/18	3	13.03	1	13.20	12.80	2	3,202	0.06%
2020/03/17	0	13.10	14	13.20	13.10	-14	3,214	-0.44%
2020/03/16	12	14.79	10	14.90	14.30	2	3,185	0.06%
2020/03/13	13	15.80	2	15.95	15.80	11	3,098	0.36%
2020/03/12	41	18.70	39	17.98	17.50	2	2,996	0.07%
2020/03/11	7	18.60	13	18.42	18.20	-6	2,638	-0.23%
2020/03/10	4	17.05	1	17.15	17.15	3	2,373	0.13%
2020/03/06	0	0.00	10	18.10	18.05	-10	2,318	-0.43%
2020/03/05	13	18.21	4	18.19	17.90	9	2,305	0.39%
2020/03/04	5	18.28	6	17.79	17.95	-1	2,281	-0.04%
2020/03/03	0	0.00	6	17.65	17.45	-6	2,253	-0.27%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/27	6	17.03	13	17.05	16.90	-7	2,256	-0.31%
2020/02/26	2	17.80	2	18.60	17.75	0	2,319	0.00%
2020/02/25	0	0.00	2	18.15	18.00	-2	2,239	-0.09%
2020/02/24	4	17.70	0	0.00	17.75	4	2,263	0.18%
2020/02/21	7	17.90	0	0.00	17.80	7	2,299	0.30%
2020/02/20	5	17.95	0	0.00	17.95	5	2,447	0.20%
2020/02/18	0	17.05	0	0.00	17.15	0	2,530	0.00%
2020/02/17	5	16.80	0	0.00	16.70	5	2,519	0.20%
2020/02/14	0	0.00	1	16.45	16.70	-1	2,539	-0.04%
2020/02/13	1	16.65	0	0.00	16.25	1	2,535	0.04%
2020/02/07	0	0.00	2	16.15	15.95	-2	2,625	-0.08%
2020/02/05	2	16.30	0	0.00	16.20	2	2,852	0.07%
2020/02/03	10	14.40	10	14.80	14.90	0	2,965	0.00%
2020/01/30	0	0.00	2	16.45	16.40	-2	3,109	-0.06%
2020/01/20	0	0.00	1	18.25	18.20	-1	3,153	-0.03%
2020/01/16	4	18.36	3.4	18.32	18.20	0.6	3,353	0.02%
2020/01/14	1	18.15	1	17.95	18.60	0	3,668	0.00%
2020/01/13	0	0.00	1	17.75	17.90	-1	3,796	-0.03%
2020/01/10	1	17.95	0	0.00	17.80	1	4,358	0.02%
2020/01/08	0	0.00	0.1	17.15	17.15	-0.1	4,512	0.00%
2019/12/26	2	18.45	2	18.10	18.10	0	9,213	0.00%
2019/12/19	0	0.00	4	18.88	18.90	-4	9,385	-0.04%
2019/12/18	1	18.80	0	0.00	18.85	1	9,385	0.01%
2019/12/17	11	19.36	10	19.26	19.20	1	9,449	0.01%
2019/12/13	0	0.00	1	17.95	18.05	-1	9,373	-0.01%
2019/12/11	2	18.18	2	18.35	18.40	0	9,579	0.00%
2019/12/09	0	0.00	1	18.20	18.05	-1	9,659	-0.01%
2019/12/06	1	18.25	1	18.00	18.10	0	9,741	0.00%
2019/12/05	0	0.00	3.3	18.05	17.90	-3.3	10,042	-0.03%
2019/12/02	0.1	17.90	0	0.00	17.90	0.1	10,317	0.00%
2019/11/28	0	0.00	20	18.80	18.45	-20	10,491	-0.19%
2019/11/26	20	19.65	4	19.25	19.10	16	10,760	0.15%
2019/11/25	3	19.70	0.4	19.40	19.50	2.6	10,826	0.02%
2019/11/20	0	0.00	1	19.15	19.10	-1	10,899	-0.01%
2019/11/19	6	19.31	4	19.11	19.35	2	10,952	0.02%
2019/11/18	2	19.08	7	18.65	19.40	-5	11,015	-0.05%
2019/11/11	3	17.90	0	0.00	17.10	3	11,095	0.03%
2019/11/08	1.2	18.14	0	0.00	18.15	1.2	11,152	0.01%
2019/11/07	0	0.00	6	18.10	17.85	-6	11,173	-0.05%
2019/11/05	4.1	18.92	0	0.00	18.90	4.1	11,211	0.04%
2019/11/04	1	20.55	8.2	20.97	20.75	-7.2	11,288	-0.06%
2019/10/21	11	13.00	1	12.80	12.85	10	11,267	0.09%
2019/10/18	2	13.45	6	13.35	13.40	-4	11,359	-0.04%
2019/10/17	2	13.50	5	13.50	13.55	-3	11,532	-0.03%
2019/10/16	6	13.70	1	13.70	13.60	5	11,948	0.04%
2019/10/15	0	0.00	3	13.58	13.55	-3	11,954	-0.03%
2019/10/14	35	13.87	2	13.90	13.60	33	12,085	0.27%
2019/10/09	0	0.00	5	14.05	14.30	-5	12,259	-0.04%
2019/10/08	5	14.25	2	14.10	14.10	3	12,546	0.02%
2019/10/07	13	14.42	12	14.87	14.30	1	12,384	0.01%
2019/10/04	10	13.90	4	13.90	14.00	6	11,820	0.05%
2019/10/03	15	13.83	1	13.75	13.70	14	11,663	0.12%
2019/10/02	3	13.75	3	13.30	14.00	0	11,503	0.00%
2019/10/01	1	14.05	0	0.00	13.50	1	11,294	0.01%
2019/09/27	6	13.57	8	13.64	13.45	-2	11,058	-0.02%
2019/09/26	17	14.53	17	14.59	14.25	0	10,717	0.00%
2019/09/25	6	14.39	11	14.30	14.50	-5	10,322	-0.05%
2019/09/24	35	14.57	27	14.66	14.30	8	9,829	0.08%
2019/09/23	29	13.37	43	13.69	14.00	-14	8,719	-0.16%
2019/09/20	30	12.27	32	12.37	12.85	-2	7,590	-0.03%
2019/09/19	2	11.45	5	11.61	11.70	-3	6,828	-0.04%
2019/09/18	1	11.25	1	11.20	11.20	0	6,718	0.00%
2019/09/17	3	11.32	3	11.37	11.25	0	6,714	0.00%
2019/09/16	0	0.00	1	11.30	11.25	-1	6,689	-0.01%
2019/09/12	1	11.45	2	11.58	11.40	-1	6,679	-0.01%
2019/09/11	1	11.35	0	0.00	11.35	1	6,622	0.02%
2019/09/10	7	11.50	3	11.37	11.35	4	6,614	0.06%
2019/09/09	1	11.60	1	11.70	11.80	0	6,543	0.00%
2019/09/06	0	0.00	2	11.75	11.70	-2	6,571	-0.03%
2019/09/05	10	11.92	7	12.25	11.75	3	6,568	0.05%
2019/09/04	0	0.00	1	11.70	11.90	-1	6,586	-0.02%
2019/09/03	1	11.55	1	11.75	11.45	0	6,510	0.00%
2019/09/02	1	11.55	1	11.70	11.60	0	6,438	0.00%
2019/08/30	1	11.55	5	11.55	11.55	-4	6,404	-0.06%
2019/08/29	12	11.79	8	12.01	11.70	4	6,326	0.06%
2019/08/28	3	11.53	5	11.59	11.55	-2	5,999	-0.03%
2019/08/27	0	0.00	4	11.58	11.45	-4	5,865	-0.07%
2019/08/26	8	11.29	2	11.53	11.35	6	5,777	0.10%
2019/08/23	1	11.45	2	11.53	11.50	-1	5,731	-0.02%
2019/08/22	3	11.47	1	11.85	11.40	2	5,660	0.04%
2019/08/21	13	11.74	9	11.94	11.65	4	5,538	0.07%
2019/08/20	1	11.45	4	11.50	11.45	-3	5,295	-0.06%
2019/08/19	2	11.48	8	11.65	11.55	-6	5,280	-0.11%
2019/08/16	0	0.00	27	11.35	11.30	-27	5,185	-0.52%
2019/08/15	26	11.10	52	10.95	11.10	-26	5,133	-0.51%
2019/08/14	1	11.45	42	11.40	11.30	-41	5,099	-0.80%
2019/08/13	4	11.43	32	11.43	11.30	-28	4,980	-0.56%
2019/08/12	101	11.88	8	11.74	11.80	93	4,881	1.91%	大買/
2019/08/08	32	11.00	1	11.05	11.05	31	4,652	0.67%
2019/08/07	1	10.10	30	10.15	10.05	-29	4,580	-0.63%
2019/08/01	16	11.44	1	11.55	11.20	15	4,462	0.34%
2019/07/30	12	11.49	32	11.03	11.05	-20	4,383	-0.46%
2019/07/29	17	11.56	1	11.70	11.50	16	4,347	0.37%
2019/07/26	11	11.89	28	12.26	11.65	-17	4,311	-0.39%
2019/07/25	12	11.98	11	12.05	12.10	1	4,237	0.02%
2019/07/24	24	11.74	0	0.00	11.90	24	4,191	0.57%
2019/07/23	8	11.97	27	11.96	11.75	-19	4,095	-0.46%
2019/07/22	13	12.62	20	12.53	12.20	-7	3,954	-0.18%
2019/07/19	22	12.40	11	12.39	12.50	11	3,741	0.29%
2019/07/18	51	12.24	79	12.21	11.90	-28	3,469	-0.81%
2019/07/17	21	11.02	17	11.32	11.70	4	2,972	0.13%
2019/07/16	14	11.17	61	11.25	11.20	-47	2,851	-1.65%
2019/07/15	58	10.52	23	10.59	11.10	35	2,618	1.34%
2019/07/12	36	10.00	37	9.88	10.20	-1	2,193	-0.05%
2019/07/09	6	9.30	0	0.00	9.17	6	1,788	0.34%
2019/07/08	6	9.47	2	9.66	9.43	4	1,772	0.23%
2019/07/05	4	9.52	2	9.55	9.53	2	1,774	0.11%
2019/07/04	2	9.36	8	9.56	9.69	-6	1,754	-0.34%
2019/07/03	7	9.47	3	9.67	9.40	4	1,737	0.23%
2019/07/02	6	9.56	12	9.62	9.53	-6	1,733	-0.35%
2019/07/01	4	9.41	4	9.52	9.41	0	1,744	0.00%
2019/06/27	2	9.25	2	9.37	9.26	0	1,747	0.00%
2019/06/25	2	9.22	0	0.00	9.16	2	1,843	0.11%
2019/06/24	4	9.45	0	0.00	9.36	4	1,876	0.21%
2019/06/21	8	9.64	0	9.55	9.53	8	1,939	0.41%
2019/06/19	2	9.58	4	9.67	9.70	-2	2,240	-0.09%
2019/06/18	6	9.64	0	0.00	9.58	6	2,230	0.27%
2019/06/17	5	9.74	0	0.00	9.71	5	2,223	0.22%
2019/06/14	9	9.71	11	9.87	9.66	-2	2,225	-0.09%
2019/06/13	9	9.67	0	0.00	9.53	9	2,158	0.42%
2019/06/12	1	10.15	10	10.20	9.91	-9	2,123	-0.42%
2019/06/06	0	0.00	2	9.42	9.33	-2	1,901	-0.11%
2019/06/05	2	9.33	2	9.42	9.24	0	1,899	0.00%
2019/06/04	0	0.00	2	9.34	9.21	-2	1,897	-0.11%
2019/06/03	4	9.32	0	0.00	9.27	4	1,902	0.21%
2019/05/31	4	9.40	8	9.50	9.48	-4	1,907	-0.21%
2019/05/30	4	9.42	4	9.48	9.39	0	1,910	0.00%
2019/05/29	6	9.29	6	9.39	9.30	0	1,908	0.00%
2019/05/27	2	9.27	0	0.00	9.27	2	1,905	0.10%
2019/05/21	2	8.37	10	8.65	8.90	-8	2,011	-0.40%
2019/05/17	4	9.25	2	9.13	9.12	2	2,087	0.10%
2019/05/13	2	9.20	0	0.00	9.16	2	2,069	0.10%
2019/05/09	10	9.80	0	0.00	9.61	10	2,029	0.49%
2019/05/08	10	10.05	0	0.00	10.05	10	1,997	0.50%
2019/05/06	5	10.12	2	10.45	10.05	3	1,955	0.15%
2019/05/03	4	10.53	5	10.60	10.55	-1	1,912	-0.05%
2019/05/02	16	10.37	8	10.46	10.50	8	1,889	0.42%
2019/04/30	7	11.16	0	0.00	10.80	7	1,762	0.40%
2019/04/26	5	12.24	1	12.55	12.05	4	1,724	0.23%
2019/04/24	1	12.55	1	12.60	12.55	0	1,703	0.00%
2019/04/22	1	12.50	1	12.50	12.50	0	1,691	0.00%
2019/04/19	2	12.55	1	12.80	12.70	1	1,680	0.06%
2019/04/18	3	12.70	0	0.00	12.65	3	1,673	0.18%
2019/04/17	4	12.96	0	0.00	12.90	4	1,657	0.24%
2019/04/16	3.3	13.05	10	13.04	13.15	-6.7	1,651	-0.41%
2019/04/15	0	0.00	1	12.80	12.70	-1	1,642	-0.06%
2019/04/12	7	12.77	2	12.85	12.60	5	1,867	0.27%
2019/04/11	10	13.16	4	13.36	13.00	6	1,851	0.32%
2019/04/10	2	13.30	4	13.41	13.35	-2	1,842	-0.11%
2019/04/09	4	13.33	1	13.35	13.35	3	1,836	0.16%
2019/04/08	1	13.45	0	0.00	13.50	1	1,825	0.05%
2019/04/03	0	0.00	2	13.35	13.45	-2	1,809	-0.11%
2019/03/29	1	13.55	1	13.70	13.55	0	1,741	0.00%
2019/03/28	5	13.59	3	13.60	13.55	2	1,703	0.12%
2019/03/27	0	0.00	82	13.67	13.95	-82	1,625	-5.04%
2019/03/26	4	13.60	3	13.68	13.50	1	1,579	0.06%
2019/03/25	5	13.71	3	13.82	13.65	2	1,506	0.13%
2019/03/22	1	13.50	5	13.36	13.90	-4	1,391	-0.29%
2019/03/20	2	12.68	2	12.73	12.70	0	1,262	0.00%
2019/03/19	1	12.85	4	12.91	12.85	-3	1,266	-0.24%
2019/03/18	1	12.60	0	0.00	12.60	1	1,276	0.08%
2019/03/14	3	12.55	0	0.00	12.45	3	1,267	0.24%
2019/03/13	0	0.00	4	12.43	12.50	-4	1,323	-0.30%
2019/03/12	4	12.23	3	12.40	12.20	1	1,325	0.08%
2019/03/11	1	12.15	1	12.30	12.15	0	1,339	0.00%
2019/03/08	3	12.20	0	0.00	12.15	3	1,339	0.22%
2019/03/06	0	0.00	2	12.50	12.50	-2	1,371	-0.15%
2019/03/05	1	12.55	2	12.60	12.55	-1	1,381	-0.07%
2019/03/04	2	12.45	1	12.50	12.45	1	1,361	0.07%
2019/02/27	2	12.48	2	12.60	12.50	0	1,357	0.00%
2019/02/25	7	12.72	3	12.75	12.70	4	1,347	0.30%
2019/02/22	3	12.88	0	0.00	12.90	3	1,320	0.23%
2019/02/21	0	0.00	8	12.68	12.95	-8	1,247	-0.64%
2019/02/20	5	12.40	1	12.30	12.35	4	1,207	0.33%
2019/02/19	84	12.60	85	12.75	12.60	-1	1,182	-0.08%
2019/02/18	0	0.00	2	11.83	11.90	-2	1,063	-0.19%
2019/02/15	4	11.79	0	0.00	11.65	4	1,069	0.37%
2019/02/14	0	0.00	2	11.90	11.85	-2	1,094	-0.18%
2019/02/13	1	11.70	1	11.75	11.65	0	1,086	0.00%
2019/02/11	0	0.00	1	11.50	11.45	-1	1,074	-0.09%
2019/01/30	1	11.40	0	0.00	11.35	1	1,076	0.09%
2019/01/24	1	11.50	2	11.65	11.50	-1	1,083	-0.09%
2019/01/22	2	11.50	0	0.00	11.45	2	1,089	0.18%
2019/01/21	1	11.70	0	0.00	11.75	1	1,089	0.09%
2019/01/18	0	0.00	1	11.80	12.00	-1	1,103	-0.09%
2019/01/14	1	11.60	0	0.00	11.40	1	1,110	0.09%
2019/01/11	0	0.00	3	11.85	11.75	-3	1,107	-0.27%
2019/01/09	1	11.70	0	0.00	11.75	1	1,115	0.09%
2019/01/08	0	0.00	1	12.00	11.75	-1	1,115	-0.09%
2019/01/07	1	11.70	1	12.00	11.95	0	1,118	0.00%
2019/01/04	2	11.90	0	0.00	11.70	2	1,128	0.18%
2019/01/02	0	0.00	1	11.65	11.60	-1	913	-0.11%
2018/12/28	1	11.05	2	11.23	11.15	-1	900	-0.11%
2018/12/27	1	11.15	1	11.30	11.05	0	906	0.00%
2018/12/21	2	11.50	1	11.60	11.55	1	913	0.11%
2018/12/19	2	11.75	1	11.75	11.65	1	900	0.11%
2018/12/18	0	0.00	1	11.95	11.95	-1	901	-0.11%
2018/12/17	2	11.88	1	12.10	11.85	1	895	0.11%
2018/12/14	25	12.71	23	12.25	12.20	2	879	0.23%
2018/12/11	0.3	12.10	0	0.00	12.10	0.3	775	0.04%
2018/12/05	0	0.00	1	11.80	12.05	-1	677	-0.15%
2018/12/03	0	0.00	3	11.75	11.65	-3	673	-0.45%
2018/11/26	0	0.00	2	10.50	10.50	-2	599	-0.33%
2018/11/23	2	10.35	0	0.00	10.30	2	597	0.33%
2018/11/15	2	10.25	2	10.38	10.35	0	573	0.00%
2018/11/14	0	0.00	8	10.33	10.50	-8	567	-1.41%
2018/11/13	10	10.19	4	10.28	10.00	6	557	1.08%
2018/11/12	2	10.15	9	10.32	10.30	-7	520	-1.35%
2018/11/08	2	10.05	2	10.28	10.15	0	521	0.00%
2018/11/07	1	10.00	1	10.20	10.05	0	546	0.00%
2018/11/06	6	9.99	0	0.00	9.98	6	563	1.07%
2018/11/02	2	9.89	4	9.92	9.90	-2	575	-0.35%
2018/11/01	0	0.00	3	9.53	9.60	-3	574	-0.52%
2018/10/31	1	9.21	1	9.30	9.24	0	566	0.00%
2018/10/29	1	9.03	0	0.00	9.10	1	567	0.18%
2018/10/26	7	9.49	2	9.41	9.03	5	569	0.88%
2018/10/25	3	9.84	0	0.00	9.54	3	552	0.54%
2018/10/24	10	10.25	0	0.00	10.20	10	540	1.85%
2018/10/19	1	10.25	0	0.00	10.35	1	548	0.18%
2018/10/17	4	10.59	0	0.00	10.50	4	552	0.72%
2018/10/16	0	0.00	3	10.45	10.45	-3	547	-0.55%
2018/10/12	11	10.11	0	0.00	10.25	11	567	1.94%
2018/10/11	10	10.75	0	0.00	10.75	10	581	1.72%
2018/10/02	0	0.00	7	12.90	12.80	-7	634	-1.10%
2018/09/28	0	0.00	2	12.60	12.60	-2	675	-0.30%
2018/09/25	0	0.00	1	12.55	12.40	-1	787	-0.13%
2018/09/18	0	0.00	1	12.00	12.05	-1	1,086	-0.09%
2018/09/12	2	11.70	0	0.00	11.65	2	1,302	0.15%
2018/08/29	0	0.00	1	13.30	13.25	-1	1,718	-0.06%
2018/08/28	20	13.40	4	13.60	13.30	16	1,727	0.93%
2018/08/27	0	0.00	5	13.20	13.25	-5	1,745	-0.29%
2018/08/21	0	0.00	6	13.11	13.15	-6	1,827	-0.33%
2018/08/20	1	13.10	0	0.00	13.05	1	1,844	0.05%
2018/08/17	15	13.15	0	0.00	13.10	15	1,847	0.81%
2018/08/14	28	13.20	22	13.19	13.25	6	1,930	0.31%
2018/08/13	3	13.88	0	0.00	13.55	3	1,937	0.15%
2018/08/09	0	0.00	4	14.40	14.60	-4	1,924	-0.21%
2018/08/06	3	14.25	2	14.20	14.20	1	1,940	0.05%
2018/08/02	2	14.15	0	0.00	14.00	2	1,934	0.10%
2018/07/26	0	0.00	2	14.18	14.20	-2	1,952	-0.10%
2018/07/23	0	0.00	1	14.10	13.85	-1	1,973	-0.05%
2018/07/19	4	14.21	1	14.25	14.20	3	1,978	0.15%
2018/07/18	4	14.40	4	14.68	14.30	0	1,985	0.00%
2018/07/17	2	14.43	1	14.65	14.50	1	1,950	0.05%
2018/07/16	5	14.58	2	14.70	14.55	3	1,946	0.15%
2018/07/13	1	14.70	0	0.00	14.70	1	1,946	0.05%
2018/07/12	1	14.75	0	0.00	14.70	1	1,939	0.05%
2018/07/11	7	14.92	6	14.79	14.75	1	1,937	0.05%
2018/07/10	1	14.75	2	15.00	14.80	-1	1,929	-0.05%
2018/07/09	1	14.75	0	0.00	15.15	1	1,927	0.05%
2018/07/05	0	0.00	2	16.00	15.10	-2	1,923	-0.10%
2018/07/04	2	16.15	2	16.25	16.05	0	1,902	0.00%
2018/07/03	13	16.58	0	0.00	16.40	13	1,914	0.68%
2018/07/02	12	16.36	9	15.98	16.45	3	1,871	0.16%
2018/06/29	1	16.15	0	0.00	16.00	1	1,812	0.06%
2018/06/28	1	16.20	1	16.55	16.05	0	1,804	0.00%
2018/06/27	28	16.89	5	17.25	16.40	23	1,795	1.28%
2018/06/26	9	15.64	11	15.92	16.70	-2	1,615	-0.12%
2018/06/25	1	15.70	2	15.85	15.70	-1	1,550	-0.06%
2018/06/22	2	16.20	0	0.00	16.00	2	1,549	0.13%
2018/06/20	2	15.53	2	15.58	15.60	0	1,514	0.00%
2018/06/19	1	15.50	1	15.60	15.50	0	1,510	0.00%
2018/06/15	0	0.00	1	15.85	15.65	-1	1,441	-0.07%
2018/06/14	1	15.50	1	15.65	15.70	0	1,450	0.00%
2018/06/13	6	16.17	5	15.90	15.60	1	1,458	0.07%
2018/06/12	0	0.00	10	15.90	16.10	-10	1,440	-0.69%
2018/06/11	2	15.10	6	15.75	16.10	-4	1,408	-0.28%
2018/06/08	1	15.30	0	0.00	15.35	1	1,349	0.07%
2018/06/07	0	0.00	1	15.75	15.45	-1	1,361	-0.07%
2018/06/06	4	15.59	1	15.70	15.70	3	1,356	0.22%
2018/05/30	1	14.45	0	0.00	14.80	1	1,309	0.08%
2018/05/23	10	14.20	10	14.30	14.65	0	1,264	0.00%
2018/05/21	0	0.00	3	14.30	14.70	-3	1,213	-0.25%
2018/05/18	0	0.00	1	13.65	13.75	-1	1,209	-0.08%
2018/05/16	3	13.78	0	0.00	13.60	3	1,261	0.24%
2018/05/11	1	14.10	0	0.00	13.90	1	1,388	0.07%
2018/05/08	0	0.00	1	14.35	14.25	-1	1,452	-0.07%
2018/04/30	2	13.20	2	13.30	13.50	0	1,995	0.00%
2018/04/25	3	13.43	3	13.60	13.60	0	2,125	0.00%
2018/04/24	1	13.85	2	14.45	13.85	-1	2,308	-0.04%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/18	3	14.65	0	0.00	14.50	3	2,425	0.12%
2018/04/17	1	14.35	1	14.45	14.35	0	2,417	0.00%
2018/04/11	1	14.45	1	14.60	14.35	0	2,474	0.00%
2018/04/10	1	14.50	61	14.55	14.60	-60	2,514	-2.39%
2018/04/02	1	15.10	1	15.15	15.05	0	2,535	0.00%
2018/03/28	1	15.45	0	0.00	15.50	1	2,538	0.04%
2018/03/27	0	0.00	2	15.48	15.25	-2	2,535	-0.08%
2018/03/26	2	15.35	0	0.00	15.20	2	2,527	0.08%
2018/03/23	11	15.55	6	15.61	15.50	5	2,535	0.20%
2018/03/16	0	0.00	1	16.40	16.05	-1	2,714	-0.04%
2018/03/15	1	16.30	0	0.00	16.25	1	2,708	0.04%
2018/03/13	4	16.50	0	0.00	16.50	4	2,736	0.15%
2018/03/09	0	0.00	3	17.70	17.00	-3	2,732	-0.11%
2018/03/08	3	16.60	0	0.00	17.00	3	2,705	0.11%
2018/02/21	0	0.00	1	16.10	16.15	-1	3,244	-0.03%
2018/02/07	1	16.50	0	0.00	16.20	1	3,535	0.03%
2018/02/06	0	0.00	300	16.50	16.10	-300	3,581	-8.38%	大賣/鉅額交易
2018/02/05	10	17.00	10	17.30	17.45	0	3,626	0.00%
2018/02/01	0	0.00	100	17.90	17.95	-100	3,904	-2.56%
2018/01/29	1	18.60	10	18.65	18.50	-9	4,104	-0.22%
2018/01/26	0	0.00	40	19.16	19.05	-40	4,072	-0.98%
2018/01/25	1	18.50	3	19.58	19.15	-2	4,038	-0.05%
2018/01/24	40	18.50	0	0.00	18.45	40	3,810	1.05%
2018/01/23	420	18.58	1	18.40	18.25	419	3,852	10.88%	大買/鉅額交易
2018/01/19	8	17.80	1	17.90	18.20	7	4,186	0.17%
2018/01/18	0	0.00	17	18.73	18.20	-17	4,325	-0.39%
2018/01/17	3	17.87	2	18.10	18.05	1	4,223	0.02%
2018/01/12	0	0.00	1	16.75	16.75	-1	4,194	-0.02%
2018/01/11	0	0.00	2	16.50	16.50	-2	4,227	-0.05%
2018/01/10	1	16.50	0	0.00	16.45	1	4,256	0.02%
2018/01/08	1	16.90	0	0.00	17.00	1	4,320	0.02%
2018/01/03	5	17.10	6	17.06	17.00	-1	4,588	-0.02%