揚智 (3041)-元大-左營券商分點個股進出

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
20.75
漲跌
▼0.65
漲幅
-3.04%
成交量
841張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:30

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

揚智 (3041)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	1	20.55	0	0.00	20.75	1	4,324	0.02%
2024/05/22	2	21.35	1	21.35	21.40	1	4,827	0.02%
2024/05/20	1	20.85	1	21.00	20.85	0	6,632	0.00%
2024/05/17	1	20.60	0	0.00	20.95	1	7,026	0.01%
2024/05/16	0	0.00	3	20.75	20.75	-3	7,137	-0.04%
2024/05/15	0	0.00	1	20.65	20.70	-1	7,178	-0.01%
2024/05/13	0	0.00	2	20.60	20.70	-2	7,407	-0.03%
2024/05/10	0	0.00	3	19.87	20.15	-3	7,626	-0.04%
2024/05/09	6	20.53	1	20.80	20.70	5	7,726	0.06%
2024/05/03	0	0.00	13	23.20	23.00	-13	7,895	-0.16%
2024/05/02	1	23.60	0	0.00	23.35	1	7,937	0.01%
2024/04/30	0	0.00	1	22.70	23.00	-1	7,987	-0.01%
2024/04/23	0	0.00	1	21.15	21.30	-1	8,181	-0.01%
2024/04/22	1	20.90	2	21.33	20.80	-1	8,268	-0.01%
2024/04/19	1	22.05	0	0.00	21.90	1	8,304	0.01%
2024/04/16	0	22.15	4	21.71	21.80	-4	8,464	-0.05%
2024/04/15	1	22.70	0	0.00	22.60	1	8,499	0.01%
2024/04/11	5	23.35	0	0.00	23.40	5	8,614	0.06%
2024/04/10	4	23.75	0	0.00	23.70	4	8,640	0.05%
2024/04/09	1	23.20	0	0.00	23.35	1	8,670	0.01%
2024/04/02	0	24.01	0	0.00	23.75	0	8,885	0.00%
2024/04/01	1	24.00	0	0.00	24.05	1	9,086	0.01%
2024/03/29	0	0.00	1	23.70	23.60	-1	9,274	-0.01%
2024/03/28	3	23.78	6	23.58	23.60	-3	9,415	-0.03%
2024/03/27	5	24.03	0	0.00	23.90	5	9,453	0.05%
2024/03/26	0	0.00	2	24.45	24.40	-2	9,497	-0.02%
2024/03/25	3	24.57	4	24.38	24.25	-1	9,530	-0.01%
2024/03/22	14	24.20	19	24.38	24.50	-5	9,580	-0.05%
2024/03/21	30	24.31	45	24.40	25.00	-15	9,671	-0.16%
2024/03/20	14	21.88	5.3	23.07	23.35	8.7	9,864	0.09%
2024/03/19	16.3	21.25	211	20.57	21.25	-194.7	9,797	-1.99%	大賣/鉅額交易
2024/03/18	0	22.05	4	22.05	22.05	-4	9,594	-0.04%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	10	27.56	7	27.24	27.20	3	10,309	0.03%
2024/03/12	0	0.00	8	28.44	28.30	-8	11,489	-0.07%
2024/03/11	4	28.94	0	0.00	28.60	4	12,085	0.03%
2024/03/08	3	28.75	1	28.55	28.55	2	12,203	0.02%
2024/03/07	2	29.38	44.1	29.65	29.25	-42.1	12,354	-0.34%
2024/03/06	0	0.00	17	30.01	30.00	-17	13,096	-0.13%
2024/03/05	5	31.18	7	30.83	30.40	-2	13,174	-0.02%
2024/03/04	5	31.74	5	31.53	31.45	0	13,213	0.00%
2024/03/01	32	31.84	21	31.35	31.35	11	13,341	0.08%
2024/02/29	14	31.36	13	31.20	31.20	1	13,444	0.01%
2024/02/27	57	31.62	33	31.17	31.40	24	13,667	0.18%
2024/02/26	10	31.77	5	31.52	32.10	5	14,115	0.04%
2024/02/23	46	32.66	51	31.65	31.45	-5	15,061	-0.03%
2024/02/22	87	32.70	76.1	32.64	32.25	10.9	15,866	0.07%
2024/02/21	23	31.63	26	31.82	31.45	-3	15,756	-0.02%
2024/02/20	71	32.69	75	32.82	32.00	-4	17,219	-0.02%
2024/02/19	18	29.81	20	30.13	31.25	-2	16,445	-0.01%
2024/02/16	1	27.40	3.3	28.16	28.45	-2.3	16,329	-0.01%
2024/02/15	4	26.43	2.1	26.26	25.90	1.9	16,337	0.01%
2024/02/05	0	0.00	5	26.70	26.15	-5	16,428	-0.03%
2024/02/02	1.3	27.57	21	27.88	27.70	-19.7	16,637	-0.12%
2024/02/01	0	0.00	20	27.71	27.40	-20	16,723	-0.12%
2024/01/31	4	26.44	4	26.78	26.35	0	16,598	0.00%
2024/01/30	3	25.90	30	25.75	25.90	-27	16,630	-0.16%
2024/01/29	7	26.14	2	26.55	26.45	5	16,548	0.03%
2024/01/26	1	27.10	0	0.00	27.10	1	16,496	0.01%
2024/01/25	15	27.56	0	0.00	27.25	15	16,521	0.09%
2024/01/24	0	0.00	5	27.94	27.85	-5	16,540	-0.03%
2024/01/23	4	28.11	4.1	28.29	27.80	-0.1	16,617	0.00%
2024/01/22	6	27.47	0	0.00	27.45	6	16,603	0.04%
2024/01/19	1	27.65	0	0.00	27.20	1	16,656	0.01%
2024/01/18	3	27.35	0	0.00	27.25	3	16,800	0.02%
2024/01/17	0	27.80	4	27.59	27.75	-4	17,624	-0.02%
2024/01/16	0	0.00	2	28.13	28.20	-2	18,543	-0.01%
2024/01/15	6	28.99	1	28.80	28.75	5	19,054	0.03%
2024/01/12	1	27.75	1	27.75	27.45	0	19,686	0.00%
2024/01/11	3	28.00	4	27.85	27.95	-1	20,113	0.00%
2024/01/09	1	28.50	8	28.63	28.40	-7	20,285	-0.03%
2024/01/08	0	0.00	4	29.11	29.10	-4	20,190	-0.02%
2024/01/05	2.1	29.80	2	29.00	29.90	0.1	20,124	0.00%
2024/01/04	0	29.80	1	30.15	29.75	-1	20,056	0.00%
2024/01/03	0	0.00	2	30.65	30.60	-2	19,977	-0.01%
2024/01/02	3	30.83	1	30.80	30.75	2	19,931	0.01%
2023/12/29	7	31.14	0	0.00	31.05	7	19,880	0.04%
2023/12/28	5	31.54	7	31.79	31.45	-2	19,827	-0.01%
2023/12/27	3	32.35	55	32.37	32.05	-52	19,744	-0.26%
2023/12/26	9	32.64	21	32.27	31.75	-12	19,591	-0.06%
2023/12/25	20	32.37	18.3	31.72	31.15	1.7	19,366	0.01%
2023/12/22	6.3	31.50	18.2	30.96	31.55	-11.9	19,148	-0.06%
2023/12/21	1	30.40	4	30.60	30.40	-3	18,982	-0.02%
2023/12/20	6	31.13	3	31.22	31.30	3	18,904	0.02%
2023/12/19	5	30.54	1	30.30	30.80	4	18,817	0.02%
2023/12/18	4	31.71	3	31.10	31.10	1	18,722	0.01%
2023/12/15	174.2	32.49	26	32.12	31.75	148.2	18,612	0.80%	大買/鉅額交易
2023/12/14	23	33.41	32	33.41	32.85	-9	18,407	-0.05%
2023/12/13	8	32.07	2	31.98	32.10	6	17,757	0.03%
2023/12/12	16	32.37	16	32.32	31.95	0	17,668	0.00%
2023/12/11	7	32.51	56	32.33	32.55	-49	17,455	-0.28%
2023/12/08	29	33.68	35	33.54	33.00	-6	17,233	-0.03%
2023/12/07	80.3	34.33	67.1	33.50	32.50	13.2	16,637	0.08%
2023/12/06	36	32.15	72	32.71	33.55	-36	15,361	-0.23%
2023/12/05	5	30.35	37	30.72	30.50	-32	14,723	-0.22%
2023/12/04	39.1	30.82	23	30.57	30.50	16.1	14,576	0.11%
2023/12/01	50	32.86	39	33.22	31.60	11	14,336	0.08%
2023/11/30	4	31.56	14	31.97	31.60	-10	13,494	-0.07%
2023/11/29	20	31.79	7	31.74	31.80	13	13,345	0.10%
2023/11/28	12	32.00	4	31.88	31.75	8	13,206	0.06%
2023/11/27	32	31.96	7	31.74	31.35	25	12,953	0.19%
2023/11/24	24	31.98	7	32.51	32.80	17	12,690	0.13%
2023/11/22	59	32.90	94	33.87	32.70	-35	11,733	-0.30%
2023/11/21	167	32.27	95	31.88	31.80	72	10,657	0.68%	大買/
2023/11/20	2	31.55	103	32.03	32.35	-101	9,444	-1.07%	大賣/鉅額交易
2023/11/17	165	29.57	83	29.20	29.45	82	9,049	0.91%	大買/
2023/11/16	23	27.82	68.1	28.38	29.00	-45.1	7,214	-0.62%
2023/11/15	4	25.79	15	25.61	26.40	-11	6,533	-0.17%
2023/11/14	6	24.00	2	24.25	24.00	4	6,253	0.06%
2023/11/13	18	24.11	22	23.89	24.00	-4	6,126	-0.07%
2023/11/10	13	23.87	3	24.10	23.60	10	5,984	0.17%
2023/11/09	37	25.04	21	24.77	24.75	16	5,704	0.28%
2023/11/08	2.1	26.83	2	27.05	26.60	0.1	5,455	0.00%
2023/11/07	11	26.84	141.6	27.20	27.75	-130.6	5,347	-2.44%	大賣/鉅額交易
2023/11/06	0	0.00	6	25.07	25.25	-6	5,186	-0.12%
2023/11/03	8	24.31	1	25.35	24.05	7	5,143	0.14%
2023/11/02	0	0.00	2	25.58	25.30	-2	5,097	-0.04%
2023/11/01	2	23.83	6	24.53	25.00	-4	5,043	-0.08%
2023/10/31	2	25.83	0	0.00	23.80	2	4,977	0.04%
2023/10/30	10	26.74	0	0.00	26.40	10	4,858	0.21%
2023/10/27	7	27.34	42.1	27.10	26.85	-35.1	4,818	-0.73%
2023/10/26	12	27.21	22	26.57	27.80	-10	4,753	-0.21%
2023/10/25	77	26.78	116	26.99	27.35	-39	4,570	-0.85%	大賣/
2023/10/24	102.1	26.50	57.1	24.99	24.90	45	3,707	1.21%	大買/
2023/10/23	59	26.22	61.6	26.77	27.00	-2.6	2,732	-0.10%
2023/10/20	60.1	24.13	35	24.32	24.55	25	2,164	1.16%
2023/10/19	19	21.05	49	22.05	22.35	-30	1,449	-2.07%
2023/10/18	1	18.90	24	20.30	20.35	-23	972	-2.37%
2023/10/13	0	0.00	1	18.15	18.30	-1	756	-0.13%
2023/10/11	0.1	18.00	0	0.00	17.75	0.1	762	0.01%
2023/10/06	1	18.05	0	0.00	18.05	1	766	0.13%
2023/10/03	0	0.00	5	18.14	18.10	-5	780	-0.64%
2023/10/02	2	17.90	4	17.90	17.85	-2	783	-0.26%
2023/09/28	1	17.60	0	0.00	17.55	1	787	0.13%
2023/09/27	4	17.48	4	17.58	17.50	0	791	0.00%
2023/09/26	6	18.00	0	0.00	17.80	6	794	0.76%
2023/09/21	0	0.00	2	18.15	18.05	-2	806	-0.25%
2023/09/19	0	0.00	1	19.00	18.55	-1	814	-0.12%
2023/09/18	0	0.00	1	18.95	18.75	-1	835	-0.12%
2023/09/15	1	18.80	0	0.00	18.90	1	832	0.12%
2023/09/14	2	18.60	0	0.00	18.65	2	824	0.24%
2023/09/12	1	18.25	6	18.15	18.20	-5	835	-0.60%
2023/09/11	0	18.00	0	0.00	17.85	0	841	0.00%
2023/09/08	6	18.35	0	0.00	18.15	6	845	0.71%
2023/09/07	5	18.58	3	18.75	18.40	2	851	0.23%
2023/09/06	2	18.70	2	18.80	18.60	0	851	0.00%
2023/09/05	3	18.57	7	18.64	18.60	-4	850	-0.47%
2023/09/04	6	18.23	6	18.33	18.30	0	845	0.00%
2023/09/01	4	18.40	8	18.39	18.45	-4	843	-0.47%
2023/08/31	4	18.11	1	18.35	18.05	3	825	0.36%
2023/08/30	5	18.11	5	18.21	18.05	0	833	0.00%
2023/08/29	6	18.16	6	18.27	18.10	0	834	0.00%
2023/08/28	7	18.09	3	18.20	17.85	4	847	0.47%
2023/08/25	2	18.35	6	17.97	18.25	-4	839	-0.48%
2023/08/24	7	17.52	1	17.75	17.40	6	827	0.72%
2023/08/23	0	0.00	4	17.43	17.55	-4	847	-0.47%
2023/08/22	2	17.25	2	17.35	17.20	0	853	0.00%
2023/08/18	4	17.10	3	17.35	17.15	1	1,005	0.10%
2023/08/17	1	17.00	3	17.23	17.40	-2	1,075	-0.19%
2023/08/16	0	0.00	4	17.08	17.20	-4	1,078	-0.37%
2023/08/15	3	17.10	2	17.20	17.10	1	1,083	0.10%
2023/08/14	1	17.20	0	0.00	16.80	1	1,082	0.09%
2023/08/10	2	18.15	0	0.00	17.85	2	1,063	0.19%
2023/08/09	2	18.50	4	18.50	18.40	-2	1,058	-0.19%
2023/08/08	6	18.50	3	18.60	18.45	3	1,057	0.28%
2023/08/07	4	18.55	4	18.65	18.65	0	1,061	0.00%
2023/08/04	1	18.45	8	18.54	18.65	-7	1,069	-0.65%
2023/08/02	11	19.00	5	19.16	18.75	6	1,079	0.56%
2023/08/01	6	19.28	9	19.40	19.35	-3	1,072	-0.28%
2023/07/31	12	19.17	12	19.19	18.95	0	1,049	0.00%
2023/07/28	5	18.50	0	0.00	18.50	5	1,019	0.49%
2023/07/27	0	0.00	9	18.41	18.50	-9	1,019	-0.88%
2023/07/26	0	18.35	0	0.00	18.15	0	1,022	0.00%
2023/07/25	16	18.40	2	18.30	18.35	14	1,024	1.37%
2023/07/24	6	18.23	2	18.30	18.10	4	1,020	0.39%
2023/07/21	10	18.72	0	0.00	18.75	10	1,015	0.98%
2023/07/20	3	19.00	3	19.15	18.85	0	1,035	0.00%
2023/07/19	7.1	19.09	4	19.30	18.85	3.1	1,035	0.29%
2023/07/18	50	19.23	25	19.37	19.10	25	1,043	2.39%
2023/07/17	2	18.25	8	18.50	18.65	-6	995	-0.60%
2023/07/14	10	18.40	10	18.50	18.45	0	996	0.00%
2023/07/13	1	18.45	1	18.55	18.30	0	997	0.00%
2023/07/12	5.1	18.50	0	0.00	18.35	5.1	998	0.51%
2023/07/11	24	18.75	4	18.95	18.80	20	990	2.02%
2023/07/10	23	18.87	8	18.95	18.80	15	1,006	1.49%
2023/07/07	14	19.03	0	0.00	18.85	14	1,018	1.38%
2023/07/06	5	19.35	7	19.47	19.40	-2	1,015	-0.20%
2023/07/04	5	19.40	8	19.44	19.40	-3	1,025	-0.29%
2023/07/03	4	19.25	5	19.40	19.25	-1	1,025	-0.10%
2023/06/30	2	18.80	3	18.95	19.10	-1	1,021	-0.10%
2023/06/29	43	18.94	6	19.07	18.95	37	1,032	3.58%
2023/06/28	22	18.85	0	0.00	18.85	22	1,032	2.13%
2023/06/27	2	19.00	2	19.10	18.80	0	1,034	0.00%
2023/06/26	98.1	19.16	3	19.30	19.05	95.1	1,027	9.26%
2023/06/21	21	19.84	4	19.88	19.90	17	1,004	1.69%
2023/06/20	40	19.84	0	0.00	19.75	40	1,015	3.94%
2023/06/19	0	0.00	5	19.85	19.80	-5	1,027	-0.49%
2023/06/16	9	19.78	3	19.85	19.70	6	1,034	0.58%
2023/06/15	0	0.00	3	20.00	19.95	-3	1,031	-0.29%
2023/06/14	3	19.90	3	20.05	19.90	0	1,027	0.00%
2023/06/13	3	19.80	8	19.88	19.85	-5	1,030	-0.49%
2023/06/08	2	19.75	0	0.00	19.70	2	1,047	0.19%
2023/06/07	6	20.13	6	20.25	20.10	0	1,059	0.00%
2023/06/06	14	20.13	2	20.05	20.00	12	1,063	1.13%
2023/06/05	0	0.00	7	20.24	20.30	-7	1,071	-0.65%
2023/06/02	1	19.85	1	20.00	19.95	0	1,066	0.00%
2023/06/01	13	19.93	6	19.98	19.85	7	1,066	0.66%
2023/05/31	5	20.10	6	20.22	20.35	-1	1,045	-0.10%
2023/05/30	14	20.35	5	20.30	20.20	9	1,041	0.86%
2023/05/29	10	20.00	25	20.07	20.15	-15	1,018	-1.47%
2023/05/26	4	19.48	6	19.50	19.35	-2	998	-0.20%
2023/05/25	27.1	19.66	11	19.62	19.45	16.1	990	1.62%
2023/05/24	6	20.29	4	20.58	20.35	2	951	0.21%
2023/05/23	0	0.00	14	19.83	20.55	-14	859	-1.63%
2023/05/22	5	18.55	7	18.65	18.70	-2	799	-0.25%
2023/05/19	5	18.52	4	18.60	18.45	1	797	0.13%
2023/05/18	2	18.46	0	0.00	18.45	2	795	0.25%
2023/05/17	0	0.00	2	18.50	18.50	-2	799	-0.25%
2023/05/16	0.1	18.55	3	18.40	18.35	-2.9	797	-0.36%
2023/05/15	1.2	18.03	0	0.00	18.05	1.2	808	0.15%
2023/05/11	0	18.65	0	0.00	18.50	0	827	0.00%
2023/05/10	1.1	18.62	1	18.70	18.70	0.1	864	0.01%
2023/05/08	1	19.50	0	0.00	19.30	1	877	0.12%
2023/05/05	32	19.55	2	19.65	19.55	30	992	3.02%
2023/05/04	12.1	19.32	0	0.00	19.45	12.1	1,144	1.06%
2023/05/03	1	19.40	0	0.00	19.40	1	1,145	0.09%
2023/04/28	1	19.65	1	19.80	19.65	0	1,159	0.00%
2023/04/27	0	0.00	1	19.50	19.50	-1	1,156	-0.09%
2023/04/26	20.1	19.30	0	0.00	19.30	20.1	1,152	1.74%
2023/04/25	1.1	19.52	0	0.00	19.15	1.1	1,144	0.10%
2023/04/24	2.1	19.95	2	20.10	19.75	0.1	1,123	0.01%
2023/04/21	11	20.44	0	0.00	19.85	11	1,127	0.98%
2023/04/20	1.2	20.54	0	0.00	20.45	1.2	1,114	0.10%
2023/04/19	1	20.90	0	0.00	20.80	1	1,103	0.09%
2023/04/18	4	21.18	4	21.33	21.15	0	1,097	0.00%
2023/04/17	17.2	21.02	0	0.00	21.10	17.2	1,098	1.56%
2023/04/14	10	21.05	0	0.00	21.05	10	1,089	0.92%
2023/04/13	3.1	21.19	10	21.15	21.05	-6.9	1,087	-0.64%
2023/04/12	0	0.00	1	21.35	21.65	-1	1,066	-0.09%
2023/04/11	1	21.05	5	21.27	21.20	-4	1,055	-0.38%
2023/04/10	11	21.02	5	21.04	21.05	6	1,054	0.57%
2023/04/07	3	21.10	0	0.00	21.10	3	1,047	0.29%
2023/04/06	5	21.40	0	0.00	21.30	5	1,039	0.48%
2023/03/31	0	21.75	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0	0.00	1	21.65	21.80	-1	1,050	-0.10%
2023/03/24	1	21.65	5	21.81	21.75	-4	1,054	-0.38%
2023/03/23	1	21.65	2	21.73	21.60	-1	1,054	-0.09%
2023/03/21	0	20.75	0	0.00	21.25	0	1,045	0.00%
2023/03/20	0	0.00	2	20.70	20.75	-2	1,051	-0.19%
2023/03/15	2	20.80	0	0.00	20.50	2	1,051	0.19%
2023/03/10	0	0.00	1	21.20	21.25	-1	1,049	-0.10%
2023/03/09	5	22.20	2	22.15	22.00	3	1,039	0.29%
2023/03/08	0	0.00	6.4	22.11	22.25	-6.4	1,044	-0.61%
2023/03/07	3	22.10	0	0.00	22.15	3	1,036	0.29%
2023/02/22	2	22.05	0	0.00	22.00	2	1,075	0.19%
2023/02/21	0	0.00	1	22.40	22.50	-1	1,073	-0.09%
2023/02/14	0	0.00	3	21.78	21.80	-3	1,086	-0.28%
2023/02/13	2	21.60	0	0.00	21.55	2	1,094	0.18%
2023/02/10	6	22.02	2	22.08	21.90	4	1,088	0.37%
2023/02/09	1	22.70	0	0.00	22.50	1	1,077	0.09%
2023/02/07	0	22.85	0	0.00	22.90	0	1,024	0.00%
2023/02/06	0	0.00	1	22.95	22.65	-1	1,019	-0.10%
2023/02/03	12	23.05	2	23.13	23.05	10	998	1.00%
2023/02/02	7	23.58	4	23.30	23.25	3	890	0.34%
2023/01/16	1	20.30	0	0.00	20.25	1	740	0.13%
2023/01/09	0	0.00	1	20.85	20.70	-1	744	-0.13%
2023/01/06	1	20.35	0	0.00	20.60	1	765	0.13%
2023/01/04	0	0.00	6	20.55	20.50	-6	813	-0.74%
2022/12/28	1	21.05	0	0.00	21.00	1	832	0.12%
2022/12/19	0	0.00	2.3	21.03	20.90	-2.3	900	-0.25%
2022/12/16	3	21.70	0	0.00	21.30	3	901	0.33%
2022/12/09	0	0.00	1	21.70	21.65	-1	879	-0.11%
2022/12/05	2	22.15	0	0.00	22.05	2	882	0.23%
2022/12/01	0	0.00	0.3	21.60	21.55	-0.3	870	-0.03%
2022/11/29	3	20.75	3	20.70	20.90	0	891	0.00%
2022/11/25	0	20.80	2	20.75	20.55	-2	907	-0.22%
2022/11/24	0	20.85	0	0.00	20.90	0	907	0.00%
2022/11/18	2	20.65	0	0.00	20.70	2	937	0.21%
2022/11/03	3	18.50	0	0.00	18.70	3	1,058	0.28%
2022/11/01	0	0.00	10	18.10	18.25	-10	1,068	-0.94%
2022/10/31	10	18.05	3	17.77	17.95	7	1,077	0.65%
2022/10/28	3	17.65	0	0.00	17.35	3	1,077	0.28%
2022/10/27	1	18.00	2	18.10	18.05	-1	1,085	-0.09%
2022/10/24	2	17.93	3	18.03	17.90	-1	1,107	-0.09%
2022/10/20	0	17.70	0	0.00	17.60	0	1,123	0.00%
2022/10/17	1	17.40	1	17.50	18.20	0	1,176	0.00%
2022/10/14	1	18.10	2	18.15	18.00	-1	1,221	-0.08%
2022/10/13	3.1	17.04	0	0.00	16.95	3.1	1,318	0.23%
2022/10/06	1	20.60	1	20.75	20.50	0	1,561	0.00%
2022/10/05	0	0.00	1	20.40	20.40	-1	1,571	-0.06%
2022/10/04	1	20.25	2	20.43	20.50	-1	1,578	-0.06%
2022/10/03	2	20.05	1	20.25	20.05	1	1,574	0.06%
2022/09/30	1	19.45	6	19.61	20.10	-5	1,586	-0.32%
2022/09/29	3	19.58	8	19.77	19.55	-5	1,598	-0.31%
2022/09/28	1	19.75	0	0.00	18.70	1	1,608	0.06%
2022/09/27	1	19.95	12	20.20	20.15	-11	1,603	-0.69%
2022/09/26	7	20.14	0	0.00	20.00	7	1,602	0.44%
2022/09/23	0	0.00	1	21.50	21.50	-1	1,610	-0.06%
2022/09/22	1	21.90	1	22.05	21.90	0	1,629	0.00%
2022/09/21	2	21.85	0	0.00	21.75	2	1,630	0.12%
2022/09/20	1	22.10	0	0.00	22.10	1	1,628	0.06%
2022/09/15	0.1	23.00	0	0.00	22.80	0.1	1,642	0.01%
2022/09/13	1	23.00	0	0.00	22.95	1	1,657	0.06%
2022/09/12	5	23.05	0	0.00	23.00	5	1,671	0.30%
2022/09/08	2	22.95	1	23.05	23.05	1	1,673	0.06%
2022/09/07	1	22.70	0	0.00	22.70	1	1,685	0.06%
2022/09/05	6	24.14	1	24.20	23.70	5	1,677	0.30%
2022/09/02	1	24.75	2	24.88	24.80	-1	1,675	-0.06%
2022/09/01	4	24.56	0	0.00	24.60	4	1,684	0.24%
2022/08/31	2	25.40	0	25.35	25.40	2	1,677	0.12%
2022/08/26	1	25.80	2	25.75	25.65	-1	1,690	-0.06%
2022/08/23	0	0.00	0.1	25.15	24.95	-0.1	1,655	-0.01%
2022/08/22	1	25.25	1	25.05	24.80	0	1,658	0.00%
2022/08/19	1.1	26.05	1	25.55	25.45	0.1	1,650	0.01%
2022/08/18	0	0.00	1	26.00	25.80	-1	1,647	-0.06%
2022/08/15	0	0.00	3	25.33	25.30	-3	1,632	-0.18%
2022/08/12	2	25.00	9	24.95	25.05	-7	1,598	-0.44%
2022/08/11	3	24.53	1	24.60	24.40	2	1,580	0.13%
2022/08/10	2	24.33	2	24.48	24.45	0	1,600	0.00%
2022/08/08	4	24.41	3	24.57	24.60	1	1,641	0.06%
2022/08/05	0	0.00	1	24.25	24.35	-1	1,640	-0.06%
2022/08/04	1	23.55	2	23.65	23.55	-1	1,645	-0.06%
2022/08/02	2	23.95	0	0.00	23.80	2	1,662	0.12%
2022/07/29	1	24.45	5	24.70	24.50	-4	1,674	-0.24%
2022/07/28	1	24.35	1	24.45	24.50	0	1,707	0.00%
2022/07/27	1	24.10	1	24.45	24.45	0	1,703	0.00%
2022/07/26	1	24.40	3	23.90	23.95	-2	1,701	-0.12%
2022/07/25	2	24.60	1	24.75	24.65	1	1,702	0.06%
2022/07/22	6	24.88	1	25.20	24.80	5	1,716	0.29%
2022/07/21	2	24.60	2	25.00	25.05	0	1,768	0.00%
2022/07/20	8	24.93	23	24.89	24.50	-15	1,738	-0.86%
2022/07/19	18	24.45	15	24.50	24.30	3	1,685	0.18%
2022/07/18	25	25.34	5	25.30	24.95	20	1,672	1.20%
2022/07/15	0	0.00	10	25.40	25.40	-10	1,464	-0.68%
2022/07/14	1	23.00	1	23.15	23.10	0	1,460	0.00%
2022/07/13	2	22.85	2	23.00	22.65	0	1,484	0.00%
2022/07/11	1	23.00	0	0.00	23.00	1	1,538	0.06%
2022/07/08	2	22.98	2	23.13	22.90	0	1,546	0.00%
2022/07/07	0	0.00	4	22.25	22.70	-4	1,549	-0.26%
2022/07/06	1	22.40	0	0.00	21.45	1	1,553	0.06%
2022/07/05	1	22.60	1	22.80	22.65	0	1,572	0.00%
2022/07/04	5	22.59	5	22.73	22.25	0	1,575	0.00%
2022/07/01	2	23.33	2	23.48	21.80	0	1,588	0.00%
2022/06/30	2	23.53	1	23.75	22.95	1	1,592	0.06%
2022/06/29	1	24.50	0	0.00	24.40	1	1,585	0.06%
2022/06/28	2	24.98	0	0.00	24.75	2	1,606	0.12%
2022/06/27	0	0.00	6	25.44	25.40	-6	1,677	-0.36%
2022/06/23	0	0.00	1	24.25	24.55	-1	1,863	-0.05%
2022/06/22	3	24.90	1	25.30	24.45	2	1,912	0.10%
2022/06/21	0	0.00	2	25.38	25.75	-2	1,965	-0.10%
2022/06/20	0	25.40	0	0.00	24.30	0	2,094	0.00%
2022/06/17	2	25.30	4	25.39	25.40	-2	2,116	-0.09%
2022/06/10	5	28.43	0	0.00	28.35	5	2,424	0.21%
2022/06/08	0	0.00	1	29.35	29.30	-1	2,481	-0.04%
2022/06/06	1	29.00	0	0.00	28.90	1	2,540	0.04%
2022/06/01	4	29.15	1	29.55	29.10	3	2,627	0.11%
2022/05/27	0	0.00	5	28.61	28.60	-5	2,715	-0.18%
2022/05/26	7	29.01	0	0.00	28.65	7	2,753	0.25%
2022/05/25	5	29.25	2	29.28	29.45	3	2,803	0.11%
2022/05/24	1	28.80	0	0.00	28.55	1	2,880	0.03%
2022/05/23	0	0.00	6	29.25	29.45	-6	2,895	-0.21%
2022/05/19	1	28.40	1	28.60	29.45	0	3,016	0.00%
2022/05/18	1	28.70	0	0.00	29.00	1	3,096	0.03%
2022/05/17	0	0.00	5	28.76	29.30	-5	3,199	-0.16%
2022/05/16	6	27.82	0	0.00	28.05	6	3,467	0.17%
2022/05/11	1	27.30	0	0.00	27.55	1	4,288	0.02%
2022/05/10	0	0.00	10	27.29	27.95	-10	4,442	-0.23%
2022/05/06	0	0.00	2	27.95	27.95	-2	4,680	-0.04%
2022/05/05	4	28.18	6	28.37	28.30	-2	4,757	-0.04%
2022/05/04	1	27.20	1	27.40	27.15	0	4,827	0.00%
2022/05/03	3	26.63	3	26.80	26.95	0	4,946	0.00%
2022/04/29	2	26.65	2	26.83	26.55	0	5,116	0.00%
2022/04/28	2	26.53	6	26.63	26.45	-4	5,461	-0.07%
2022/04/27	4	25.92	3	26.10	26.00	1	5,861	0.02%
2022/04/25	0	27.65	0	0.00	27.00	0	5,982	0.00%
2022/04/22	12	28.87	1	28.85	28.60	11	6,040	0.18%
2022/04/20	0	0.00	10	29.80	29.65	-10	6,246	-0.16%
2022/04/19	3.1	29.57	1	30.05	29.25	2.1	6,376	0.03%
2022/04/18	2	29.18	1.1	29.29	29.25	0.9	6,768	0.01%
2022/04/15	9	30.27	1	30.40	29.90	8	6,927	0.12%
2022/04/14	0	0.00	2	31.15	30.95	-2	7,199	-0.03%
2022/04/13	3	31.32	1	31.65	31.60	2	7,407	0.03%
2022/04/12	1	31.00	0	0.00	30.90	1	7,741	0.01%
2022/04/11	5	31.87	2	31.15	31.05	3	8,090	0.04%
2022/04/08	2	32.90	2	32.60	32.90	0	8,425	0.00%
2022/04/07	2	32.33	0	0.00	32.00	2	8,957	0.02%
2022/04/06	1	32.85	1	33.10	33.15	0	10,620	0.00%
2022/04/01	0	0.00	3	33.80	33.95	-3	12,304	-0.02%
2022/03/31	1	34.00	3	33.80	33.95	-2	13,039	-0.02%
2022/03/30	4	34.50	5	34.64	34.05	-1	13,834	-0.01%
2022/03/29	10	33.95	7	34.30	33.50	3	14,102	0.02%
2022/03/28	9	34.73	4	34.73	35.00	5	14,709	0.03%
2022/03/25	5	34.40	6	34.28	34.40	-1	15,730	-0.01%
2022/03/24	2	34.88	6	34.74	34.60	-4	16,371	-0.02%
2022/03/23	3	35.10	2	34.78	34.95	1	16,647	0.01%
2022/03/22	3	34.22	2	34.23	34.05	1	16,885	0.01%
2022/03/21	6	35.23	0	0.00	33.70	6	16,884	0.04%
2022/03/17	2	33.50	8	33.13	33.50	-6	16,932	-0.04%
2022/03/16	3	32.48	0	0.00	31.65	3	16,926	0.02%
2022/03/15	1	31.80	1	31.30	31.20	0	17,022	0.00%
2022/03/14	2	32.80	0	0.00	33.15	2	17,084	0.01%
2022/03/11	1	32.75	0	0.00	32.75	1	17,156	0.01%
2022/03/09	3	30.85	9	31.06	31.55	-6	17,392	-0.03%
2022/03/08	12	30.78	21	30.90	30.20	-9	17,524	-0.05%
2022/03/07	5	31.50	0	0.00	31.00	5	17,583	0.03%
2022/03/04	0	0.00	2	32.85	32.55	-2	17,651	-0.01%
2022/03/03	0	0.00	1	33.50	32.95	-1	17,787	-0.01%
2022/03/02	2	32.65	0	0.00	33.15	2	17,964	0.01%
2022/03/01	0	0.00	3	32.42	33.20	-3	18,097	-0.02%
2022/02/25	2	31.50	10	31.53	31.60	-8	18,323	-0.04%
2022/02/23	2	32.85	3	32.93	32.75	-1	19,058	-0.01%
2022/02/22	4	32.91	3	32.43	32.30	1	19,718	0.01%
2022/02/21	2	33.40	17	33.49	33.55	-15	21,091	-0.07%
2022/02/18	6	34.04	3	33.95	34.05	3	22,449	0.01%
2022/02/17	2	34.28	2	33.83	33.75	0	23,092	0.00%
2022/02/16	9	34.97	26	34.66	35.00	-17	23,287	-0.07%
2022/02/15	24	35.22	2	35.43	34.90	22	23,019	0.10%
2022/02/14	23	38.94	4	38.35	38.75	19	22,629	0.08%
2022/02/11	3	39.67	7	39.28	39.80	-4	22,499	-0.02%
2022/02/10	1	38.00	0	0.00	38.40	1	22,273	0.00%
2022/02/09	4	38.29	15	38.42	38.80	-11	22,115	-0.05%
2022/02/08	1	35.80	6	36.59	37.30	-5	21,923	-0.02%
2022/02/07	3	35.30	6	35.56	36.05	-3	21,854	-0.01%
2022/01/26	9	35.12	16	34.74	34.70	-7	21,781	-0.03%
2022/01/25	4	36.25	4	35.55	35.50	0	21,700	0.00%
2022/01/24	1	37.10	1	36.20	36.30	0	21,606	0.00%
2022/01/21	9	38.76	7	39.01	37.80	2	21,502	0.01%
2022/01/20	29	39.30	20	38.43	40.35	9	21,161	0.04%
2022/01/19	3	37.00	7	37.42	37.85	-4	20,752	-0.02%
2022/01/18	11	37.84	4	37.45	37.20	7	20,681	0.03%
2022/01/17	4	37.20	10	36.88	37.30	-6	20,552	-0.03%
2022/01/14	6	35.98	5	36.44	35.95	1	20,443	0.00%
2022/01/13	6	36.86	5	37.34	37.10	1	20,335	0.00%
2022/01/12	9	37.27	10	37.75	37.45	-1	20,214	0.00%
2022/01/11	13	38.38	9	38.37	37.55	4	20,073	0.02%
2022/01/10	5	38.30	6	38.07	38.45	-1	19,660	-0.01%
2022/01/07	8	38.06	16	37.44	37.35	-8	19,465	-0.04%
2022/01/06	9	39.23	25	39.57	39.50	-16	19,166	-0.08%
2022/01/05	16	40.75	15	39.88	39.50	1	18,951	0.01%
2022/01/04	19	41.01	12	40.54	40.25	7	18,610	0.04%
2022/01/03	22	41.68	14	41.91	41.15	8	18,251	0.04%
2021/12/30	18	41.80	25.6	41.93	41.95	-7.6	17,911	-0.04%
2021/12/29	96	42.67	73	42.62	42.10	23	17,373	0.13%
2021/12/28	75	41.36	35	41.48	40.50	40	15,699	0.25%
2021/12/27	18	40.82	31.8	41.51	42.70	-13.8	14,005	-0.10%
2021/12/24	25	39.45	32	39.55	38.85	-7	13,294	-0.05%
2021/12/23	5	38.99	17	38.70	37.80	-12	12,482	-0.10%
2021/12/22	92	38.76	81	38.37	38.50	11	12,182	0.09%
2021/12/21	67	38.01	63.6	38.00	38.45	3.4	11,477	0.03%
2021/12/20	10	36.05	35	36.28	36.05	-25	10,414	-0.24%
2021/12/17	21	34.87	6	34.08	33.65	15	9,733	0.15%
2021/12/16	14	35.34	9	35.47	36.05	5	9,412	0.05%
2021/12/14	2	32.25	10.9	32.16	32.30	-8.9	9,050	-0.10%
2021/12/13	1	33.70	1	34.10	34.20	0	8,968	0.00%
2021/12/10	0	0.00	7	33.30	33.30	-7	8,917	-0.08%
2021/12/09	3	34.27	2	34.15	34.50	1	8,842	0.01%
2021/12/08	1	33.30	1	34.00	33.95	0	8,733	0.00%
2021/12/07	0	0.00	2.4	32.85	32.60	-2.4	8,647	-0.03%
2021/12/06	9	33.97	2	33.93	33.40	7	8,549	0.08%
2021/12/03	3	34.73	2	35.13	34.55	1	8,465	0.01%
2021/12/02	1	34.45	4	33.95	33.55	-3	8,302	-0.04%
2021/12/01	0	0.00	5	33.88	34.80	-5	8,172	-0.06%
2021/11/30	3	34.00	1	33.85	33.90	2	8,102	0.02%
2021/11/29	3	33.63	3	32.97	33.10	0	8,091	0.00%
2021/11/26	0	0.00	10	34.07	32.85	-10	7,950	-0.13%
2021/11/25	1	36.00	11	35.44	34.80	-10	7,753	-0.13%
2021/11/24	5	35.11	55	35.70	35.90	-50	7,591	-0.66%
2021/11/23	24	36.47	16	36.75	34.95	8	7,330	0.11%
2021/11/22	9	38.83	27	38.97	38.80	-18	6,895	-0.26%
2021/11/19	41	38.37	30	38.59	39.20	11	6,507	0.17%
2021/11/18	79	38.74	75	38.77	38.50	4	5,837	0.07%
2021/11/17	108	36.12	45	36.85	37.60	63	4,400	1.43%	大買/
2021/11/16	63	34.18	9	34.17	34.20	54	3,005	1.80%
2021/11/15	2	30.85	6	30.82	31.10	-4	2,274	-0.18%
2021/11/05	0	0.00	10	27.70	27.50	-10	2,181	-0.46%
2021/11/04	2	27.70	0	0.00	27.85	2	2,219	0.09%
2021/11/02	0	0.00	1	27.40	27.25	-1	2,299	-0.04%
2021/11/01	0	0.00	2	28.10	28.00	-2	2,317	-0.09%
2021/10/29	2	28.63	6	28.13	28.45	-4	2,317	-0.17%
2021/10/28	0	0.00	5	27.70	27.40	-5	2,345	-0.21%
2021/10/22	0	0.00	5	26.45	26.40	-5	2,489	-0.20%
2021/10/20	5	25.75	0	0.00	25.90	5	2,822	0.18%
2021/10/08	10	25.80	0	0.00	25.50	10	4,823	0.21%
2021/10/07	0	0.00	6	25.23	25.60	-6	4,935	-0.12%
2021/10/06	2	24.05	0	0.00	23.70	2	5,063	0.04%
2021/10/01	4	24.30	0	0.00	24.35	4	5,272	0.08%
2021/09/29	3	25.95	2	25.63	25.50	1	5,263	0.02%
2021/09/28	5	26.60	0	0.00	26.50	5	5,300	0.09%
2021/09/24	1	27.15	0	0.00	27.00	1	5,293	0.02%
2021/09/23	3	26.72	0	0.00	26.70	3	5,300	0.06%
2021/09/17	0	0.00	3	27.75	27.35	-3	5,323	-0.06%
2021/09/16	4	27.70	0.3	27.10	27.05	3.7	5,331	0.07%
2021/09/15	1.2	28.16	1	28.30	28.15	0.2	5,410	0.00%
2021/09/13	2	29.60	3	29.48	29.30	-1	5,467	-0.02%
2021/09/09	2	28.95	0	0.00	29.20	2	5,430	0.04%
2021/09/07	1	29.00	0	0.00	28.90	1	5,441	0.02%
2021/09/06	0.1	30.00	10	30.65	29.10	-9.9	5,416	-0.18%
2021/09/03	10	30.35	0	0.00	30.25	10	5,398	0.19%
2021/09/02	2	30.28	2	31.00	30.15	0	5,393	0.00%
2021/09/01	0	0.00	1	29.95	30.15	-1	5,312	-0.02%
2021/08/31	0	0.00	2	29.25	29.55	-2	5,288	-0.04%
2021/08/30	0	0.00	2	29.30	29.10	-2	5,285	-0.04%
2021/08/27	0	0.00	3	29.15	28.80	-3	5,387	-0.06%
2021/08/26	0	0.00	3	29.00	29.00	-3	5,391	-0.06%
2021/08/23	3	26.95	0	0.00	27.05	3	5,400	0.06%
2021/08/18	18.1	27.20	0	0.00	27.40	18.1	5,390	0.34%
2021/08/17	3	26.80	18	27.40	26.55	-15	5,404	-0.28%
2021/08/16	0	0.00	5	27.50	26.90	-5	5,210	-0.10%
2021/08/13	3	28.30	0	0.00	28.00	3	5,211	0.06%
2021/08/12	5	29.15	10	28.80	29.35	-5	5,205	-0.10%
2021/08/11	10	28.00	0	0.00	28.30	10	5,234	0.19%
2021/08/05	2	30.88	2	30.83	30.50	0	5,237	0.00%
2021/08/03	8	30.66	9	30.88	30.70	-1	5,392	-0.02%
2021/08/02	5	29.70	0	0.00	29.70	5	5,327	0.09%
2021/07/30	3	29.93	4	30.13	29.65	-1	5,358	-0.02%
2021/07/28	3	29.23	0	0.00	29.05	3	5,426	0.06%
2021/07/27	2	32.15	0	0.00	30.40	2	5,510	0.04%
2021/07/26	2	33.10	0.3	32.15	31.95	1.7	5,751	0.03%
2021/07/23	2	31.85	8.3	31.82	32.75	-6.3	5,687	-0.11%
2021/07/22	8.1	31.03	24	31.71	32.15	-15.9	5,445	-0.29%
2021/07/21	5.1	29.92	12	29.87	29.85	-6.9	5,087	-0.14%
2021/07/20	10	28.30	12	29.35	28.60	-2	4,914	-0.04%
2021/07/19	0	0.00	15	29.20	29.00	-15	4,937	-0.30%
2021/07/16	10	29.00	0	0.00	29.55	10	4,978	0.20%
2021/07/15	40	31.50	40	32.54	29.75	0	5,020	0.00%
2021/07/14	19	29.14	22	30.44	31.00	-3	4,303	-0.07%
2021/07/13	47	29.79	2	28.80	29.20	45	4,212	1.07%
2021/07/12	0	0.00	5	29.54	30.00	-5	4,084	-0.12%
2021/07/09	0	0.00	2	28.40	28.40	-2	3,924	-0.05%
2021/07/08	0	28.10	0	0.00	28.15	0	3,980	0.00%
2021/07/07	1	27.95	0	0.00	27.90	1	4,011	0.02%
2021/06/30	0	0.00	1	27.60	27.45	-1	4,548	-0.02%
2021/06/29	2	28.30	0	0.00	27.40	2	4,592	0.04%
2021/06/25	4	28.21	5	28.52	28.00	-1	4,653	-0.02%
2021/06/24	7	28.21	1	28.35	28.50	6	4,636	0.13%
2021/06/23	1	27.90	0	0.00	27.70	1	4,510	0.02%
2021/06/11	0	27.60	0	0.00	27.30	0	4,847	0.00%
2021/06/09	0	0.00	5	27.10	27.00	-5	5,406	-0.09%
2021/06/08	0	0.00	2	26.30	26.65	-2	5,410	-0.04%
2021/06/04	8	26.72	0	0.00	26.30	8	5,450	0.15%
2021/06/03	0	0.00	8	27.26	27.20	-8	5,382	-0.15%
2021/06/02	1	27.20	0	0.00	26.90	1	5,431	0.02%
2021/06/01	0	0.00	5	27.40	27.30	-5	5,540	-0.09%
2021/05/31	0	0.00	2	26.20	26.50	-2	5,655	-0.04%
2021/05/25	1	26.20	1	25.60	25.40	0	5,697	0.00%
2021/05/24	0	0.00	2	23.53	24.85	-2	5,695	-0.04%
2021/05/21	0	0.00	4	24.20	24.05	-4	5,712	-0.07%
2021/05/18	0	0.00	1	21.75	22.65	-1	5,860	-0.02%
2021/05/17	1	20.60	1	20.70	20.60	0	5,872	0.00%
2021/05/12	1	23.30	2	23.40	22.95	-1	5,759	-0.02%
2021/05/10	4	27.80	0	0.00	27.75	4	5,618	0.07%
2021/05/07	5	27.87	4	28.70	28.70	1	5,622	0.02%
2021/05/06	1	28.40	0	0.00	27.60	1	5,592	0.02%
2021/05/05	5	28.80	0	0.00	28.00	5	5,559	0.09%
2021/05/04	7	29.49	1	30.80	28.95	6	5,481	0.11%
2021/05/03	3	33.77	4	32.44	31.50	-1	5,347	-0.02%
2021/04/29	2	34.00	6.7	35.00	35.00	-4.7	5,012	-0.09%
2021/04/28	0	0.00	12	31.77	31.85	-12	4,911	-0.24%
2021/04/27	2	32.25	27	32.29	31.35	-25	4,868	-0.51%
2021/04/23	6.1	31.58	5	30.92	31.45	1.1	4,781	0.02%
2021/04/22	5	31.48	0	0.00	30.20	5	4,736	0.11%
2021/04/21	12	31.80	4	31.86	31.75	8	4,716	0.17%
2021/04/20	0	0.00	3	30.65	30.85	-3	4,625	-0.06%
2021/04/16	3	30.27	0	0.00	30.25	3	4,789	0.06%
2021/04/15	0	0.00	1	30.05	30.45	-1	4,835	-0.02%
2021/04/13	7	31.61	2	31.30	30.65	5	4,971	0.10%
2021/04/12	2	32.00	5	31.72	31.40	-3	5,074	-0.06%
2021/04/09	1	32.00	0	0.00	31.45	1	5,308	0.02%
2021/04/08	7	31.79	6	32.10	32.50	1	5,258	0.02%
2021/04/07	2	31.45	3	31.60	31.55	-1	5,053	-0.02%
2021/04/06	0	0.00	6.3	30.89	30.80	-6.3	4,980	-0.13%
2021/03/31	0	0.00	8	30.56	30.25	-8	5,029	-0.16%
2021/03/30	9	29.54	0	0.00	29.60	9	5,009	0.18%
2021/03/26	11	29.54	0	0.00	29.45	11	5,136	0.21%
2021/03/23	3	30.37	0	0.00	29.80	3	5,216	0.06%
2021/03/22	3	31.15	4	30.69	30.75	-1	5,186	-0.02%
2021/03/19	2	30.15	0	0.00	30.15	2	5,115	0.04%
2021/03/17	8.4	30.20	11	30.30	29.85	-2.6	5,176	-0.05%
2021/03/16	7	32.27	28	31.57	31.05	-21	5,162	-0.41%
2021/03/15	3	29.27	9	30.14	30.65	-6	4,861	-0.12%
2021/03/12	1	27.75	2.1	28.00	27.90	-1.1	5,045	-0.02%
2021/03/11	2	27.55	5	27.78	27.70	-3	5,136	-0.06%
2021/03/10	2	27.08	0	0.00	27.25	2	5,216	0.04%
2021/03/09	4	26.80	0	0.00	26.75	4	5,271	0.08%
2021/03/08	2	27.95	1	28.10	27.60	1	5,408	0.02%
2021/03/05	7	28.66	2	28.93	28.50	5	5,581	0.09%
2021/03/04	12	28.79	9	28.69	28.60	3	5,586	0.05%
2021/03/03	7	27.52	0	0.00	27.85	7	5,597	0.13%
2021/02/24	0	0.00	14.7	28.99	28.65	-14.7	7,997	-0.18%
2021/02/23	1	29.40	1	29.15	29.00	0	9,073	0.00%
2021/02/22	13	29.02	6	28.96	28.90	7	9,334	0.07%
2021/02/19	8	28.93	10	28.73	29.15	-2	9,409	-0.02%
2021/02/18	18	29.78	4	28.70	29.95	14	9,480	0.15%
2021/02/03	0	0.00	1	27.00	26.90	-1	9,490	-0.01%
2021/02/02	1	26.80	4	26.70	26.70	-3	9,535	-0.03%
2021/02/01	1	26.10	0	0.00	25.95	1	9,590	0.01%
2021/01/29	4	25.95	1	26.20	25.65	3	9,685	0.03%
2021/01/28	3	26.60	3	26.65	26.60	0	9,714	0.00%
2021/01/27	1	27.45	0	0.00	27.40	1	9,929	0.01%
2021/01/25	0	0.00	1	27.35	27.45	-1	10,091	-0.01%
2021/01/21	5	28.01	0	0.00	26.90	5	10,427	0.05%
2021/01/15	1	28.50	4	28.65	28.60	-3	12,225	-0.02%
2021/01/14	0	0.00	5	29.85	29.65	-5	12,507	-0.04%
2021/01/12	1	29.35	0	0.00	28.35	1	12,580	0.01%
2021/01/11	7	29.07	3	29.50	29.10	4	12,496	0.03%
2021/01/08	4.4	30.79	1	30.75	30.45	3.4	12,341	0.03%
2021/01/07	9	30.53	0	0.00	30.60	9	12,288	0.07%
2021/01/06	1	32.05	10	30.53	30.40	-9	12,229	-0.07%
2021/01/05	3	32.83	3	32.73	32.35	0	12,069	0.00%
2021/01/04	2	33.23	6	32.47	33.50	-4	12,059	-0.03%
2020/12/31	1	31.25	3	31.93	31.30	-2	11,798	-0.02%
2020/12/30	1.1	30.81	5	31.75	31.55	-3.9	11,785	-0.03%
2020/12/28	0	0.00	3	32.28	31.45	-3	11,649	-0.03%
2020/12/25	3	31.50	7	31.54	31.60	-4	11,527	-0.03%
2020/12/24	1	31.85	1	31.65	31.30	0	11,481	0.00%
2020/12/23	0	0.00	5	31.00	31.10	-5	11,414	-0.04%
2020/12/22	1	29.85	1	30.75	30.00	0	11,371	0.00%
2020/12/21	1	29.65	1	29.10	30.50	0	11,318	0.00%
2020/12/16	6	30.49	17	30.42	30.50	-11	11,203	-0.10%
2020/12/15	2	30.40	0	0.00	30.10	2	11,195	0.02%
2020/12/14	0	0.00	2	31.60	31.10	-2	11,158	-0.02%
2020/12/11	2	30.43	1	31.15	30.75	1	11,187	0.01%
2020/12/10	2	31.65	19	31.91	31.80	-17	11,294	-0.15%
2020/12/09	0	0.00	7	32.38	32.25	-7	11,269	-0.06%
2020/12/08	29	32.39	15	31.94	32.35	14	11,115	0.13%
2020/12/07	1	30.95	3	30.45	30.35	-2	10,796	-0.02%
2020/12/04	1	31.25	2	31.00	30.90	-1	10,693	-0.01%
2020/12/03	5	31.01	1	30.90	30.70	4	10,603	0.04%
2020/12/02	21	31.28	3	31.43	31.00	18	10,529	0.17%
2020/12/01	4	31.80	10.2	31.97	32.30	-6.2	10,377	-0.06%
2020/11/30	10	30.77	2	30.98	30.80	8	10,174	0.08%
2020/11/27	5	31.53	1	31.40	31.60	4	10,085	0.04%
2020/11/26	10	31.86	15	32.18	31.60	-5	9,960	-0.05%
2020/11/25	20	32.37	17	32.38	32.90	3	9,749	0.03%
2020/11/24	14	33.19	31	33.11	32.35	-17	9,307	-0.18%
2020/11/23	52	35.53	53.6	35.47	34.45	-1.6	8,807	-0.02%
2020/11/20	26	34.02	18.8	34.28	34.25	7.2	7,540	0.10%
2020/11/19	0	0.00	22.7	32.05	32.05	-22.7	6,443	-0.35%
2020/11/18	2	29.25	0	0.00	29.15	2	6,167	0.03%
2020/11/17	0	0.00	4	28.88	28.85	-4	6,083	-0.07%
2020/11/16	0	0.00	1	28.20	28.10	-1	6,065	-0.02%
2020/11/13	4	27.78	0	0.00	27.75	4	6,086	0.07%
2020/11/12	8	28.35	12	28.38	27.65	-4	6,186	-0.06%
2020/11/10	6	27.65	2	27.90	27.50	4	6,138	0.07%
2020/11/09	2	28.40	6	28.01	28.30	-4	6,107	-0.07%
2020/11/06	4	28.85	0	0.00	28.75	4	6,048	0.07%
2020/11/05	3	28.63	3	28.47	28.75	0	6,016	0.00%
2020/11/04	18	29.47	11	28.60	28.55	7	5,975	0.12%
2020/11/03	3	28.93	1	29.30	28.90	2	5,809	0.03%
2020/11/02	1	28.40	5	28.99	28.15	-4	5,899	-0.07%
2020/10/30	12	28.62	1	29.75	28.85	11	5,835	0.19%
2020/10/29	4	29.25	5	30.09	30.25	-1	5,724	-0.02%
2020/10/28	21	30.78	15.7	30.95	29.60	5.3	5,549	0.10%
2020/10/27	2	28.98	14	29.14	29.00	-12	4,977	-0.24%
2020/10/26	36	28.75	17	29.20	29.60	19	4,874	0.39%
2020/10/23	3	27.87	9	28.15	28.15	-6	4,240	-0.14%
2020/10/22	7	26.50	5	26.25	25.60	2	4,063	0.05%
2020/10/21	0	0.00	24	26.45	27.20	-24	4,189	-0.57%
2020/10/16	0	0.00	1	24.10	24.15	-1	4,769	-0.02%
2020/10/14	0	0.00	4	24.58	24.60	-4	4,898	-0.08%
2020/10/13	6	24.27	0	0.00	24.50	6	4,986	0.12%
2020/10/12	14	24.87	12	25.50	24.80	2	5,011	0.04%
2020/10/06	0	0.00	4	23.75	23.55	-4	5,031	-0.08%
2020/09/25	4	23.30	0	0.00	22.30	4	6,705	0.06%
2020/09/22	6	24.05	0	0.00	24.10	6	7,451	0.08%
2020/09/18	5	25.35	0	0.00	25.45	5	7,721	0.06%
2020/09/17	5	25.20	0	0.00	25.15	5	7,869	0.06%
2020/09/16	0	0.00	1	25.65	25.10	-1	8,419	-0.01%
2020/09/15	6	26.21	6	26.83	26.25	0	8,361	0.00%
2020/09/14	1	26.15	21	25.86	26.60	-20	8,192	-0.24%
2020/09/11	0	0.00	1	24.30	24.20	-1	8,199	-0.01%
2020/09/10	0	0.00	1	24.50	24.15	-1	8,205	-0.01%
2020/09/09	0	0.00	1	24.80	24.70	-1	8,221	-0.01%
2020/09/08	3	24.20	0	0.00	24.20	3	8,219	0.04%
2020/09/07	5	24.70	1	25.00	24.20	4	8,243	0.05%
2020/09/04	4	24.34	1	24.80	24.65	3	8,351	0.04%
2020/09/03	3	24.83	2	24.95	24.70	1	8,335	0.01%
2020/09/02	1	25.40	7	25.58	25.25	-6	8,359	-0.07%
2020/09/01	0	0.00	2	24.20	24.35	-2	8,310	-0.02%
2020/08/31	1	23.90	0	0.00	23.75	1	8,304	0.01%
2020/08/28	0	0.00	5	24.10	24.20	-5	8,290	-0.06%
2020/08/27	10	24.71	0	0.00	24.45	10	8,356	0.12%
2020/08/26	0	0.00	1	25.10	24.85	-1	8,479	-0.01%
2020/08/25	2	24.70	2	24.98	24.75	0	8,569	0.00%
2020/08/24	1	24.50	0	0.00	24.45	1	8,550	0.01%
2020/08/20	2	25.30	0	0.00	23.85	2	8,522	0.02%
2020/08/19	1	25.95	0	0.00	26.00	1	8,427	0.01%
2020/08/18	12	26.46	0	0.00	26.20	12	8,396	0.14%
2020/08/14	0	0.00	3	27.50	27.80	-3	8,243	-0.04%
2020/08/13	0	0.00	3	27.10	26.85	-3	8,268	-0.04%
2020/08/12	1	26.25	3	26.83	26.90	-2	8,265	-0.02%
2020/08/11	4	26.75	0	0.00	26.80	4	8,280	0.05%
2020/08/07	1	28.30	6	28.21	28.10	-5	8,298	-0.06%
2020/08/06	5	29.11	7	30.11	28.65	-2	8,263	-0.02%
2020/08/05	0	0.00	0.6	28.35	28.50	-0.6	8,069	-0.01%
2020/08/04	2	28.40	0	0.00	27.90	2	8,049	0.02%
2020/07/30	0	0.00	3	28.15	28.30	-3	8,029	-0.04%
2020/07/29	4	27.03	3	27.17	27.25	1	7,957	0.01%
2020/07/28	5	28.54	11	27.85	27.40	-6	7,841	-0.08%
2020/07/27	18	31.56	2	31.65	30.40	16	7,617	0.21%
2020/07/24	4	31.05	4	32.05	32.10	0	7,181	0.00%
2020/07/22	1.4	29.85	0	0.00	29.60	1.4	6,567	0.02%
2020/07/21	0	0.00	4	28.78	29.40	-4	6,486	-0.06%
2020/07/20	2	27.30	0	0.00	27.45	2	6,394	0.03%
2020/07/17	0	0.00	2	29.80	27.40	-2	6,359	-0.03%
2020/07/16	0	0.00	1	27.90	28.15	-1	6,363	-0.02%
2020/07/14	4	28.39	0	0.00	27.90	4	6,334	0.06%
2020/07/13	2	28.55	2	28.88	29.60	0	6,287	0.00%
2020/07/10	3	29.77	3	28.30	28.95	0	6,155	0.00%
2020/07/09	5	32.03	7	31.72	31.40	-2	6,083	-0.03%
2020/07/08	12	33.87	14	33.88	33.00	-2	5,942	-0.03%
2020/07/07	13	34.21	30	33.35	34.20	-17	5,589	-0.30%
2020/07/06	11	31.72	15	31.37	32.15	-4	4,892	-0.08%
2020/07/03	41	28.67	41	28.97	29.25	0	4,582	0.00%
2020/07/02	0	0.00	1.6	26.60	26.60	-1.6	4,051	-0.04%
2020/07/01	6	22.93	11.3	24.08	24.20	-5.3	3,952	-0.13%
2020/06/30	7	23.15	0	0.00	22.00	7	3,806	0.18%
2020/06/29	17	23.74	2.3	23.49	23.60	14.7	3,652	0.40%
2020/06/24	2	24.10	0	0.00	23.80	2	3,517	0.06%
2020/06/23	31	24.40	15	23.96	23.65	16	3,383	0.47%
2020/06/22	0	0.00	6.6	22.95	22.95	-6.6	2,833	-0.23%
2020/06/19	3	20.90	1	20.90	20.90	2	2,835	0.07%
2020/06/18	2	18.90	1	18.45	19.00	1	2,799	0.04%
2020/06/16	0	0.00	1	17.90	17.90	-1	2,761	-0.04%
2020/06/11	1	18.60	1	17.90	17.75	0	2,856	0.00%
2020/06/08	1	17.65	30	17.80	17.65	-29	3,239	-0.90%
2020/06/05	0	0.00	2	17.95	17.80	-2	3,493	-0.06%
2020/06/02	0	0.00	10	17.80	18.00	-10	3,450	-0.29%
2020/06/01	10	18.00	5	17.75	18.10	5	3,347	0.15%
2020/05/29	5	16.75	0	0.00	16.70	5	3,290	0.15%
2020/05/28	5	16.70	0	0.00	16.65	5	3,311	0.15%
2020/05/26	0	0.00	1	17.15	16.85	-1	3,346	-0.03%
2020/05/25	30	16.70	36	16.25	17.15	-6	3,435	-0.17%
2020/05/21	2	17.20	0.6	16.90	17.00	1.4	3,421	0.04%
2020/05/18	6	17.25	0	0.00	16.80	6	3,366	0.18%
2020/05/15	31	17.25	11	17.15	17.05	20	3,320	0.60%
2020/05/11	0	0.00	1	16.65	16.65	-1	3,177	-0.03%
2020/05/06	0	0.00	7	16.31	16.25	-7	3,159	-0.22%
2020/04/30	2	15.55	0	0.00	15.45	2	3,152	0.06%
2020/04/27	0	0.00	1	14.85	14.95	-1	3,192	-0.03%
2020/04/24	5	14.65	0	0.00	14.65	5	3,181	0.16%
2020/04/22	0	0.00	2	14.30	14.60	-2	3,193	-0.06%
2020/04/16	1	14.25	6	14.65	14.55	-5	3,171	-0.16%
2020/04/14	2	14.60	0	0.00	14.25	2	3,270	0.06%
2020/04/13	6	13.80	0	0.00	13.70	6	3,203	0.19%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/03/25	0	0.00	8	12.39	12.40	-8	3,166	-0.25%
2020/03/24	0	0.00	10	11.80	11.95	-10	3,159	-0.32%
2020/03/23	6	11.55	0	0.00	11.20	6	3,168	0.19%
2020/03/17	1	13.75	0	0.00	13.10	1	3,214	0.03%
2020/03/16	10	15.00	0	0.00	14.30	10	3,185	0.31%
2020/03/13	0	0.00	0.6	15.80	15.80	-0.6	3,098	-0.02%
2020/03/12	3	18.60	13	18.60	17.50	-10	2,996	-0.33%
2020/03/11	5	18.45	16	18.85	18.20	-11	2,638	-0.42%
2020/03/09	0	0.00	3	17.53	17.35	-3	2,341	-0.13%
2020/03/05	0.4	17.75	0	0.00	17.90	0.4	2,305	0.02%
2020/02/27	9	17.70	9.5	17.65	16.90	-0.5	2,256	-0.02%
2020/02/20	0	0.00	2	17.75	17.95	-2	2,447	-0.08%
2020/02/19	2.1	17.49	0	0.00	17.45	2.1	2,537	0.08%
2020/02/07	0	16.10	2	15.98	15.95	-2	2,625	-0.08%
2020/02/05	2	16.38	2	16.70	16.20	0	2,852	0.00%
2020/02/04	0	0.00	1.3	15.62	15.90	-1.3	2,865	-0.04%
2020/02/03	1	14.45	0	0.00	14.90	1	2,965	0.03%
2020/01/31	2	16.00	0	0.00	15.95	2	3,036	0.07%
2020/01/30	0	0.00	1	16.85	16.40	-1	3,109	-0.03%
2020/01/17	0	0.00	35	18.30	18.25	-35	3,259	-1.07%
2020/01/13	35	17.90	20.2	17.98	17.90	14.8	3,796	0.39%
2020/01/10	10	17.98	10	17.70	17.80	0	4,358	0.00%
2020/01/09	26	17.90	21	17.96	18.40	5	4,449	0.11%
2020/01/08	10	17.30	0	0.00	17.15	10	4,512	0.22%
2020/01/07	3	17.50	12	17.20	17.20	-9	4,716	-0.19%
2020/01/06	0	0.00	61	17.38	17.35	-61	4,967	-1.23%
2020/01/03	5	17.75	3	17.75	17.75	2	5,312	0.04%
2020/01/02	41	18.00	20	18.00	18.00	21	5,705	0.37%
2019/12/27	11	18.02	0.3	17.95	17.95	10.7	8,465	0.13%
2019/12/24	5	18.20	0	0.00	17.95	5	9,311	0.05%
2019/12/23	0	0.00	72	18.26	18.20	-72	9,327	-0.77%
2019/12/17	0	0.00	18	19.03	19.20	-18	9,449	-0.19%
2019/12/16	7	18.15	1	18.10	18.20	6	9,362	0.06%
2019/12/13	0.1	17.95	0	0.00	18.05	0.1	9,373	0.00%
2019/12/12	0	0.00	1	18.45	17.90	-1	9,555	-0.01%
2019/12/11	10	18.20	0	0.00	18.40	10	9,579	0.10%
2019/12/10	11	17.87	4	17.90	17.90	7	9,626	0.07%
2019/12/06	10	18.20	0	0.00	18.10	10	9,741	0.10%
2019/12/03	37	18.07	0	0.00	18.20	37	10,271	0.36%
2019/11/29	0	0.00	27	18.25	18.40	-27	10,380	-0.26%
2019/11/28	2	18.98	0	0.00	18.45	2	10,491	0.02%
2019/11/25	0	0.00	4	19.48	19.50	-4	10,826	-0.04%
2019/11/21	1	19.30	0	0.00	19.10	1	10,801	0.01%
2019/11/20	2	19.13	0	0.00	19.10	2	10,899	0.02%
2019/11/19	11	19.02	0	0.00	19.35	11	10,952	0.10%
2019/11/18	4.2	19.00	15.6	18.94	19.40	-11.4	11,015	-0.10%
2019/11/15	1	17.80	0	0.00	17.65	1	10,976	0.01%
2019/11/13	0	0.00	5	17.85	17.75	-5	11,060	-0.05%
2019/11/12	0.1	17.25	0	0.00	17.35	0.1	11,057	0.00%
2019/11/11	2	17.20	1	17.35	17.10	1	11,095	0.01%
2019/11/08	0.6	18.10	0	0.00	18.15	0.6	11,152	0.01%
2019/11/07	2	17.80	0	0.00	17.85	2	11,173	0.02%
2019/11/06	8.4	18.14	0	0.00	18.30	8.4	11,229	0.07%
2019/11/05	21.4	19.25	0	0.00	18.90	21.4	11,211	0.19%
2019/11/04	0.1	20.65	3	20.97	20.75	-2.9	11,288	-0.03%
2019/10/23	1	12.85	50	12.69	12.75	-49	11,215	-0.44%
2019/10/22	16	12.63	50	12.81	12.60	-34	11,234	-0.30%
2019/10/21	24	12.97	331	12.87	12.85	-307	11,267	-2.72%	大賣/鉅額交易
2019/10/18	35	13.44	0	13.35	13.40	35	11,359	0.31%
2019/10/17	44	13.50	2	13.75	13.55	42	11,532	0.36%
2019/10/16	5	13.67	0	0.00	13.60	5	11,948	0.04%
2019/10/15	10	13.55	3	13.60	13.55	7	11,954	0.06%
2019/10/14	27	13.79	10	14.05	13.60	17	12,085	0.14%
2019/10/09	5	14.15	8	14.20	14.30	-3	12,259	-0.02%
2019/10/08	0	0.00	1	14.15	14.10	-1	12,546	-0.01%
2019/10/07	83	14.47	98	14.52	14.30	-15	12,384	-0.12%
2019/10/04	12	14.02	13	13.87	14.00	-1	11,820	-0.01%
2019/10/03	11	13.85	9	13.89	13.70	2	11,663	0.02%
2019/10/02	89	13.77	83	13.45	14.00	6	11,503	0.05%
2019/10/01	250	13.94	258	13.56	13.50	-8	11,294	-0.07%	大買/大賣/
2019/09/27	83	13.62	60	13.73	13.45	23	11,058	0.21%
2019/09/26	70	14.51	61	14.78	14.25	9	10,717	0.08%
2019/09/25	6	14.43	2	14.35	14.50	4	10,322	0.04%
2019/09/24	116	15.09	108	14.50	14.30	8	9,829	0.08%	大買/大賣/
2019/09/23	29	13.00	78	13.66	14.00	-49	8,719	-0.56%
2019/09/20	64	12.31	132	12.71	12.85	-68	7,590	-0.90%	大賣/
2019/09/19	93	11.45	16	11.41	11.70	77	6,828	1.13%
2019/09/18	15	11.23	11	11.30	11.20	4	6,718	0.06%
2019/09/17	9	11.27	5	11.40	11.25	4	6,714	0.06%
2019/09/16	9	11.32	5	11.45	11.25	4	6,689	0.06%
2019/09/12	7	11.43	5	11.45	11.40	2	6,679	0.03%
2019/09/11	1	11.35	1	11.35	11.35	0	6,622	0.00%
2019/09/10	21	11.49	2	11.35	11.35	19	6,614	0.29%
2019/09/09	37	11.68	5	11.80	11.80	32	6,543	0.49%
2019/09/06	13	11.70	1	11.70	11.70	12	6,571	0.18%
2019/09/05	0	0.00	2	12.30	11.75	-2	6,568	-0.03%
2019/09/04	2	11.60	1	11.90	11.90	1	6,586	0.02%
2019/09/03	14	11.53	13	11.58	11.45	1	6,510	0.02%
2019/09/02	20	11.59	3	11.60	11.60	17	6,438	0.26%
2019/08/30	4	11.75	3	11.50	11.55	1	6,404	0.02%
2019/08/29	28	11.87	23	11.79	11.70	5	6,326	0.08%
2019/08/28	3	11.50	3	11.65	11.55	0	5,999	0.00%
2019/08/27	1	11.55	0	0.00	11.45	1	5,865	0.02%
2019/08/26	1	11.35	1	11.35	11.35	0	5,777	0.00%
2019/08/23	1	11.50	31	11.50	11.50	-30	5,731	-0.52%
2019/08/22	5	11.43	1.8	11.43	11.40	3.2	5,660	0.06%
2019/08/21	7	12.14	3	12.10	11.65	4	5,538	0.07%
2019/08/19	0	0.00	1	11.55	11.55	-1	5,280	-0.02%
2019/08/16	1	11.20	6	11.32	11.30	-5	5,185	-0.10%
2019/08/15	2	10.98	3	11.18	11.10	-1	5,133	-0.02%
2019/08/14	8	11.66	1	11.60	11.30	7	5,099	0.14%
2019/08/13	61	11.43	0	0.00	11.30	61	4,980	1.22%
2019/08/12	11	11.65	16	11.82	11.80	-5	4,881	-0.10%
2019/08/08	2	11.05	12	11.00	11.05	-10	4,652	-0.21%
2019/08/07	0	0.00	4	10.10	10.05	-4	4,580	-0.09%
2019/08/06	1	9.98	1	10.35	10.50	0	4,524	0.00%
2019/08/05	1	10.95	3	10.75	10.60	-2	4,498	-0.04%
2019/08/02	13	11.15	1	11.30	10.90	12	4,487	0.27%
2019/08/01	10	11.45	1	11.50	11.20	9	4,462	0.20%
2019/07/31	13	11.30	0	0.00	11.30	13	4,394	0.30%
2019/07/30	14	11.22	2	11.45	11.05	12	4,383	0.27%
2019/07/29	7	11.56	1	11.70	11.50	6	4,347	0.14%
2019/07/26	5	11.78	2	12.20	11.65	3	4,311	0.07%
2019/07/25	4	12.05	2	12.03	12.10	2	4,237	0.05%
2019/07/24	1	11.80	4	11.90	11.90	-3	4,191	-0.07%
2019/07/23	6	11.90	0	0.00	11.75	6	4,095	0.15%
2019/07/22	323	12.67	103	12.40	12.20	220	3,954	5.56%	大買/大賣/鉅額交易
2019/07/19	8	12.46	0	0.00	12.50	8	3,741	0.21%
2019/07/18	51	12.32	3	11.98	11.90	48	3,469	1.38%
2019/07/17	3	11.08	2	11.10	11.70	1	2,972	0.03%
2019/07/16	0	0.00	1	11.20	11.20	-1	2,851	-0.04%
2019/07/15	4	10.40	5	10.74	11.10	-1	2,618	-0.04%
2019/07/12	3	9.99	26	10.20	10.20	-23	2,193	-1.05%
2019/07/10	5	9.19	30	9.15	9.14	-25	1,792	-1.39%
2019/06/25	0	0.00	1	9.22	9.16	-1	1,843	-0.05%
2019/06/21	0	0.00	5	9.78	9.53	-5	1,939	-0.26%
2019/06/19	0	0.00	1	9.66	9.70	-1	2,240	-0.04%
2019/06/18	1	9.58	1	9.75	9.58	0	2,230	0.00%
2019/06/12	20	10.15	0	0.00	9.91	20	2,123	0.94%
2019/05/27	0	0.00	1	9.57	9.27	-1	1,905	-0.05%
2019/05/22	5	8.90	5	8.85	8.85	0	1,987	0.00%
2019/05/21	0	0.00	1	8.82	8.90	-1	2,011	-0.05%
2019/05/20	1	9.08	0	0.00	8.59	1	2,111	0.05%
2019/05/15	0	0.00	5	9.85	9.53	-5	2,091	-0.24%
2019/05/14	0	0.00	1	9.45	9.69	-1	2,084	-0.05%
2019/05/10	1	9.52	4	9.55	9.46	-3	2,047	-0.15%
2019/05/09	11	9.90	0	0.00	9.61	11	2,029	0.54%
2019/05/08	2	10.05	0	0.00	10.05	2	1,997	0.10%
2019/05/07	2	10.20	1	10.15	10.20	1	1,984	0.05%
2019/05/03	1	10.60	0	0.00	10.55	1	1,912	0.05%
2019/05/02	0	0.00	1	10.40	10.50	-1	1,889	-0.05%
2019/04/30	2	10.80	10	11.55	10.80	-8	1,762	-0.45%
2019/04/29	1	12.10	1	12.05	12.00	0	1,723	0.00%
2019/04/22	4	12.53	0	0.00	12.50	4	1,691	0.24%
2019/04/17	0	0.00	3	12.95	12.90	-3	1,657	-0.18%
2019/04/11	13	13.40	48	13.20	13.00	-35	1,851	-1.89%
2019/04/03	0	0.00	2	13.45	13.45	-2	1,809	-0.11%
2019/04/02	4	13.32	4	13.25	13.35	0	1,783	0.00%
2019/04/01	2	13.50	0	0.00	13.35	2	1,765	0.11%
2019/03/29	0	0.00	3	13.70	13.55	-3	1,741	-0.17%
2019/03/28	10	13.47	0	0.00	13.55	10	1,703	0.59%
2019/03/27	0	0.00	2	13.80	13.95	-2	1,625	-0.12%
2019/03/26	2	13.65	3	13.87	13.50	-1	1,579	-0.06%
2019/03/25	4	13.91	30	14.04	13.65	-26	1,506	-1.73%
2019/03/22	26	13.25	30	13.54	13.90	-4	1,391	-0.29%
2019/03/20	2	12.70	0	0.00	12.70	2	1,262	0.16%
2019/03/19	11	12.90	11	12.85	12.85	0	1,266	0.00%
2019/03/13	0	0.00	5	12.55	12.50	-5	1,323	-0.38%
2019/03/12	5	12.20	0	0.00	12.20	5	1,325	0.38%
2019/03/11	5	12.15	0	0.00	12.15	5	1,339	0.37%
2019/03/06	6	12.60	1	12.50	12.50	5	1,371	0.36%
2019/03/05	1	12.65	0	0.00	12.55	1	1,381	0.07%
2019/02/27	0	0.00	5	12.50	12.50	-5	1,357	-0.37%
2019/02/25	0	0.00	3	12.70	12.70	-3	1,347	-0.22%
2019/02/22	4	13.03	0	0.00	12.90	4	1,320	0.30%
2019/02/21	10	12.43	0	0.00	12.95	10	1,247	0.80%
2019/02/20	2	12.48	0	0.00	12.35	2	1,207	0.17%
2019/02/19	11	12.71	20	12.60	12.60	-9	1,182	-0.76%
2019/02/11	3	11.45	3	11.45	11.45	0	1,074	0.00%
2019/01/10	4	11.75	0	0.00	11.80	4	1,104	0.36%
2019/01/09	4	11.85	2	11.75	11.75	2	1,115	0.18%
2019/01/08	4	11.90	0	0.00	11.75	4	1,115	0.36%
2019/01/04	0	0.00	12	11.75	11.70	-12	1,128	-1.06%
2019/01/03	4	11.50	0.4	11.50	11.40	3.6	914	0.40%
2018/12/28	6	11.15	0	0.00	11.15	6	900	0.67%
2018/12/26	0	0.00	1	11.05	11.00	-1	906	-0.11%
2018/12/22	8	11.55	0	0.00	11.50	8	910	0.88%
2018/12/20	24	11.60	0	0.00	11.55	24	906	2.65%
2018/12/17	0	0.00	54	12.04	11.85	-54	895	-6.03%
2018/12/14	1	12.80	1	12.35	12.20	0	879	0.00%
2018/12/13	12	12.15	0	0.00	12.45	12	801	1.50%
2018/12/11	10	11.68	4	12.10	12.10	6	775	0.77%
2018/12/07	4	11.85	0	0.00	11.85	4	729	0.55%
2018/12/05	0	0.00	5	11.90	12.05	-5	677	-0.74%
2018/12/04	0	0.00	1	11.65	11.90	-1	678	-0.15%
2018/11/29	0	0.00	18.1	11.86	11.55	-18.1	661	-2.73%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/27	6	10.50	0	0.00	10.60	6	599	1.00%
2018/11/26	12	10.55	0	0.00	10.50	12	599	2.00%
2018/11/19	1	10.50	1	10.45	10.50	0	585	0.00%
2018/11/14	0	0.00	1	10.25	10.50	-1	567	-0.18%
2018/11/13	1	10.30	0	0.00	10.00	1	557	0.18%
2018/11/12	5	10.35	0	0.00	10.30	5	520	0.96%
2018/11/05	1	9.90	0	0.00	9.98	1	565	0.18%
2018/11/02	1	9.95	1	9.99	9.90	0	575	0.00%
2018/09/17	2	11.95	0	0.00	12.00	2	1,193	0.17%
2018/09/12	0	0.00	1	11.60	11.65	-1	1,302	-0.08%
2018/09/11	1	11.95	0	0.00	11.90	1	1,312	0.08%
2018/09/03	2	13.25	0	0.00	13.25	2	1,557	0.13%
2018/08/27	0	0.00	1	13.20	13.25	-1	1,745	-0.06%
2018/08/24	0	0.00	1	13.15	13.10	-1	1,757	-0.06%
2018/08/06	5	14.20	5	14.20	14.20	0	1,940	0.00%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/24	2	14.05	0	0.00	14.00	2	1,971	0.10%
2018/07/23	2	13.95	0	0.00	13.85	2	1,973	0.10%
2018/07/16	10	14.60	0	0.00	14.55	10	1,946	0.51%
2018/07/13	1	14.85	0	0.00	14.70	1	1,946	0.05%
2018/07/06	3	14.70	0	0.00	14.95	3	1,934	0.16%
2018/07/05	4	15.95	0	0.00	15.10	4	1,923	0.21%
2018/07/02	0	0.00	2	16.45	16.45	-2	1,871	-0.11%
2018/06/28	10	16.40	0	0.00	16.05	10	1,804	0.55%
2018/06/27	7	16.54	0	0.00	16.40	7	1,795	0.39%
2018/06/26	0	0.00	15	16.68	16.70	-15	1,615	-0.93%
2018/06/21	0	0.00	3	15.65	15.85	-3	1,529	-0.20%
2018/06/12	0	0.00	10	16.00	16.10	-10	1,440	-0.69%
2018/06/11	0	0.00	3	15.83	16.10	-3	1,408	-0.21%
2018/06/08	0	0.00	2	15.45	15.35	-2	1,349	-0.15%
2018/06/07	4	15.33	0	0.00	15.45	4	1,361	0.29%
2018/06/06	3	15.58	3	15.65	15.70	0	1,356	0.00%
2018/06/01	0	0.00	1	14.90	14.75	-1	1,305	-0.08%
2018/05/29	0	0.00	1	14.70	14.80	-1	1,264	-0.08%
2018/05/28	0	0.00	2	14.70	14.45	-2	1,261	-0.16%
2018/05/24	0	0.00	20	14.65	14.55	-20	1,257	-1.59%
2018/05/23	20	14.50	0	0.00	14.65	20	1,264	1.58%
2018/05/22	1	14.45	4	14.75	14.50	-3	1,228	-0.24%
2018/05/21	0	0.00	4	14.20	14.70	-4	1,213	-0.33%
2018/05/16	2	13.55	0	0.00	13.60	2	1,261	0.16%
2018/05/14	0	0.00	2	14.30	14.25	-2	1,369	-0.15%
2018/05/10	0	0.00	2	14.20	14.10	-2	1,405	-0.14%
2018/05/07	0	0.00	25	13.75	13.80	-25	1,528	-1.64%
2018/04/30	25	13.32	0	0.00	13.50	25	1,995	1.25%
2018/04/25	0	0.00	3	13.70	13.60	-3	2,125	-0.14%
2018/04/24	0	0.00	25	13.85	13.85	-25	2,308	-1.08%
2018/04/13	0	0.00	2	14.60	14.70	-2	2,448	-0.08%
2018/04/12	2	14.45	0	0.00	14.50	2	2,460	0.08%
2018/04/09	10	14.60	0	0.00	14.70	10	2,514	0.40%
2018/03/29	5	15.30	0	0.00	15.25	5	2,546	0.20%
2018/03/26	8	15.36	0	0.00	15.20	8	2,527	0.32%
2018/03/23	5	15.50	0	0.00	15.50	5	2,535	0.20%
2018/03/21	8	16.10	0	0.00	16.00	8	2,662	0.30%
2018/03/19	14	16.15	0	0.00	16.05	14	2,722	0.51%
2018/03/15	0	0.00	1	16.35	16.25	-1	2,708	-0.04%
2018/03/14	0	0.00	1	16.40	16.40	-1	2,725	-0.04%
2018/03/09	1	17.50	1	17.30	17.00	0	2,732	0.00%
2018/03/08	2	17.00	5	17.00	17.00	-3	2,705	-0.11%
2018/02/08	5	15.70	0	0.00	15.80	5	3,431	0.15%
2018/02/07	14	16.78	0	0.00	16.20	14	3,535	0.40%
2018/02/06	0	0.00	1	16.50	16.10	-1	3,581	-0.03%
2018/01/26	3	19.02	0	0.00	19.05	3	4,072	0.07%
2018/01/25	0	0.00	3	19.55	19.15	-3	4,038	-0.07%
2018/01/24	0	0.00	2	18.25	18.45	-2	3,810	-0.05%
2018/01/19	0	0.00	2	17.85	18.20	-2	4,186	-0.05%
2018/01/18	5	18.32	0	0.00	18.20	5	4,325	0.12%
2018/01/17	0	0.00	9	17.56	18.05	-9	4,223	-0.21%
2018/01/15	5	16.60	0	0.00	16.55	5	4,169	0.12%
2018/01/02	0	0.00	1	17.25	17.25	-1	4,582	-0.02%