揚智 (3041)-元大-歸仁券商分點個股進出

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
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	19.85	11	19.85	20.15	-8	7,626	-0.10%
2024/05/09	17	20.54	0	0.00	20.70	17	7,726	0.22%
2024/05/07	0	0.00	1	23.15	22.40	-1	7,832	-0.01%
2024/05/06	2	22.53	0	0.00	22.80	2	7,854	0.03%
2024/05/03	11	23.23	10	23.00	23.00	1	7,895	0.01%
2024/05/02	11	23.79	1	24.00	23.35	10	7,937	0.13%
2024/04/30	1	22.30	0	0.00	23.00	1	7,987	0.01%
2024/04/24	0	0.00	0	21.80	21.75	0	8,128	0.00%
2024/04/23	0	0.00	1	21.30	21.30	-1	8,181	-0.01%
2024/04/22	1	20.80	2	21.10	20.80	-1	8,268	-0.01%
2024/04/19	0	0.00	6	21.50	21.90	-6	8,304	-0.07%
2024/04/16	0	21.90	5	21.55	21.80	-5	8,464	-0.06%
2024/04/15	2	22.50	0	0.00	22.60	2	8,499	0.02%
2024/04/12	5	23.40	1	23.35	23.45	4	8,551	0.05%
2024/04/11	0	0.00	3	23.40	23.40	-3	8,614	-0.03%
2024/04/10	0	0.00	3	23.72	23.70	-3	8,640	-0.03%
2024/04/09	2	23.23	6	23.25	23.35	-4	8,670	-0.05%
2024/04/08	2	23.55	1	23.65	23.45	1	8,678	0.01%
2024/04/03	2	23.70	6	23.75	23.75	-4	8,746	-0.05%
2024/04/02	0	24.05	12	23.88	23.75	-12	8,885	-0.14%
2024/04/01	1	24.10	0	0.00	24.05	1	9,086	0.01%
2024/03/29	3	23.72	0	0.00	23.60	3	9,274	0.03%
2024/03/28	1	23.70	0	0.00	23.60	1	9,415	0.01%
2024/03/27	20	24.10	50	24.06	23.90	-30	9,453	-0.32%
2024/03/25	6	24.34	0	0.00	24.25	6	9,530	0.06%
2024/03/22	3	24.13	2	24.25	24.50	1	9,580	0.01%
2024/03/21	38	24.28	21	24.83	25.00	17	9,671	0.18%
2024/03/20	3	22.33	4	22.55	23.35	-1	9,864	-0.01%
2024/03/19	6	21.03	19	20.57	21.25	-13	9,797	-0.13%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	1	28.15	2	27.55	27.20	-1	10,309	-0.01%
2024/03/12	0	0.00	1	28.45	28.30	-1	11,489	-0.01%
2024/03/11	1	28.60	0	0.00	28.60	1	12,085	0.01%
2024/03/08	0	0.00	7	28.37	28.55	-7	12,203	-0.06%
2024/03/07	67	29.67	72	29.38	29.25	-5	12,354	-0.04%
2024/03/06	2	30.45	3	30.40	30.00	-1	13,096	-0.01%
2024/03/05	60	30.89	56	30.55	30.40	4	13,174	0.03%
2024/03/01	3	32.12	2	31.40	31.35	1	13,341	0.01%
2024/02/29	3	31.75	1	31.35	31.20	2	13,444	0.01%
2024/02/27	60	31.81	60	31.34	31.40	0	13,667	0.00%
2024/02/26	18	31.42	19	31.88	32.10	-1	14,115	-0.01%
2024/02/23	67	32.24	65	31.74	31.45	2	15,061	0.01%
2024/02/22	31	32.40	9	33.02	32.25	22	15,866	0.14%
2024/02/21	73	31.33	69	31.81	31.45	4	15,756	0.03%
2024/02/20	117	32.46	181	32.45	32.00	-64	17,219	-0.37%	大買/大賣/
2024/02/19	8	30.03	10	30.45	31.25	-2	16,445	-0.01%
2024/02/16	4	27.51	11	27.61	28.45	-7	16,329	-0.04%
2024/02/15	6	26.20	1	26.05	25.90	5	16,337	0.03%
2024/02/05	1	26.50	1	26.65	26.15	0	16,428	0.00%
2024/02/02	58	27.77	3.2	28.08	27.70	54.8	16,637	0.33%
2024/02/01	0	0.00	5	27.06	27.40	-5	16,723	-0.03%
2024/01/31	19	26.72	13	26.87	26.35	6	16,598	0.04%
2024/01/30	1.1	25.80	0	0.00	25.90	1.1	16,630	0.01%
2024/01/29	1	26.45	0	0.00	26.45	1	16,548	0.01%
2024/01/26	0	0.00	1	27.50	27.10	-1	16,496	-0.01%
2024/01/25	2	27.50	5	27.25	27.25	-3	16,521	-0.02%
2024/01/24	1	27.90	0	0.00	27.85	1	16,540	0.01%
2024/01/23	7	28.12	1	28.05	27.80	6	16,617	0.04%
2024/01/22	4.1	27.49	2	27.45	27.45	2.1	16,603	0.01%
2024/01/17	0	0.00	3	28.15	27.75	-3	17,624	-0.02%
2024/01/16	0	0.00	111	27.87	28.20	-111	18,543	-0.60%	大賣/鉅額交易
2024/01/15	133	28.75	53	28.25	28.75	80	19,054	0.42%	大買/
2024/01/12	71	27.67	40	27.46	27.45	31	19,686	0.16%
2024/01/11	21	27.84	20	28.05	27.95	1	20,113	0.00%
2024/01/10	30	28.15	30	28.50	28.00	0	20,314	0.00%
2024/01/09	2	28.73	0	28.80	28.40	2	20,285	0.01%
2024/01/08	68	29.55	68.4	29.10	29.10	-0.4	20,190	0.00%
2024/01/05	7	29.59	2	29.75	29.90	5	20,124	0.02%
2024/01/04	0	0.00	1	30.05	29.75	-1	20,056	0.00%
2024/01/03	2	30.95	8	30.69	30.60	-6	19,977	-0.03%
2024/01/02	0	0.00	1	30.70	30.75	-1	19,931	-0.01%
2023/12/29	1	31.15	1	31.45	31.05	0	19,880	0.00%
2023/12/28	3	31.63	2	31.95	31.45	1	19,827	0.01%
2023/12/27	15.1	32.46	3	32.32	32.05	12.1	19,744	0.06%
2023/12/26	37	32.35	49	32.03	31.75	-12	19,591	-0.06%
2023/12/25	84	32.15	92	31.58	31.15	-8	19,366	-0.04%
2023/12/22	2	31.05	22	31.59	31.55	-20	19,148	-0.10%
2023/12/21	22	30.56	3	30.82	30.40	19	18,982	0.10%
2023/12/20	1	31.00	1	31.15	31.30	0	18,904	0.00%
2023/12/19	2	30.43	8	30.61	30.80	-6	18,817	-0.03%
2023/12/18	15	31.25	3	31.43	31.10	12	18,722	0.06%
2023/12/15	70	32.53	33	31.93	31.75	37	18,612	0.20%
2023/12/14	37	33.39	50	33.82	32.85	-13	18,407	-0.07%
2023/12/13	1	31.95	1	32.00	32.10	0	17,757	0.00%
2023/12/12	65	32.32	66	32.00	31.95	-1	17,668	-0.01%
2023/12/11	83	32.91	80	32.39	32.55	3	17,455	0.02%
2023/12/08	39	33.39	54	33.61	33.00	-15	17,233	-0.09%
2023/12/07	98	34.48	92	33.11	32.50	6	16,637	0.04%
2023/12/06	9	32.55	27	31.84	33.55	-18	15,361	-0.12%
2023/12/05	1	31.20	317	30.01	30.50	-316	14,723	-2.15%	大賣/鉅額交易
2023/12/04	49	30.69	33	30.69	30.50	16	14,576	0.11%
2023/12/01	78	32.24	28.1	33.06	31.60	50	14,336	0.35%
2023/11/30	149	31.58	81	31.71	31.60	68	13,494	0.50%	大買/
2023/11/29	4	31.58	1	31.80	31.80	3	13,345	0.02%
2023/11/28	23	31.88	8	31.84	31.75	15	13,206	0.11%
2023/11/27	79	31.78	71	31.36	31.35	8	12,953	0.06%
2023/11/24	14	32.23	25	32.41	32.80	-11	12,690	-0.09%
2023/11/22	69	33.03	33	33.61	32.70	36	11,733	0.31%
2023/11/21	167	32.95	48.3	32.34	31.80	118.7	10,657	1.11%	大買/鉅額交易
2023/11/20	39	30.00	52	31.95	32.35	-13	9,444	-0.14%
2023/11/17	147	29.10	59	28.96	29.45	88	9,049	0.97%	大買/
2023/11/16	6	27.78	21	28.73	29.00	-15	7,214	-0.21%
2023/11/15	2	25.85	19	25.86	26.40	-17	6,533	-0.26%
2023/11/14	4	24.10	0	0.00	24.00	4	6,253	0.06%
2023/11/13	4	23.70	0	0.00	24.00	4	6,126	0.07%
2023/11/10	19	23.63	4	23.60	23.60	15	5,984	0.25%
2023/11/09	17	24.94	10	25.03	24.75	7	5,704	0.12%
2023/11/08	7	27.00	3	26.87	26.60	4	5,455	0.07%
2023/11/07	1	27.00	19	27.62	27.75	-18	5,347	-0.34%
2023/11/06	1	25.00	3	25.02	25.25	-2	5,186	-0.04%
2023/11/03	4	24.66	1	24.80	24.05	3	5,143	0.06%
2023/11/02	4	25.50	3	25.75	25.30	1	5,097	0.02%
2023/11/01	3	24.48	13	24.16	25.00	-10	5,043	-0.20%
2023/10/31	1	23.80	0	0.00	23.80	1	4,977	0.02%
2023/10/30	0	0.00	5	26.42	26.40	-5	4,858	-0.10%
2023/10/27	2	27.00	7	28.25	26.85	-5	4,818	-0.10%
2023/10/26	1	26.80	0	0.00	27.80	1	4,753	0.02%
2023/10/25	10	26.51	51	27.23	27.35	-41	4,570	-0.90%
2023/10/24	78	25.49	53	26.41	24.90	25	3,707	0.67%
2023/10/23	5	26.36	47	26.39	27.00	-42	2,732	-1.54%
2023/10/20	25	23.94	20	24.26	24.55	5	2,164	0.23%
2023/10/19	4	21.76	6	22.08	22.35	-2	1,449	-0.14%
2023/10/18	7	20.09	13	19.83	20.35	-6	972	-0.62%
2023/10/02	0	0.00	2	17.75	17.85	-2	783	-0.26%
2023/09/21	3	18.10	0	0.00	18.05	3	806	0.37%
2023/09/15	0	0.00	6	18.78	18.90	-6	832	-0.72%
2023/09/14	2	18.58	0	0.00	18.65	2	824	0.24%
2023/09/05	0	0.00	0	18.75	18.60	0	850	0.00%
2023/09/04	6	18.20	0	0.00	18.30	6	845	0.71%
2023/08/25	2	18.35	4	18.65	18.25	-2	839	-0.24%
2023/08/15	1	17.15	0	0.00	17.10	1	1,083	0.09%
2023/08/14	4	17.00	0	0.00	16.80	4	1,082	0.37%
2023/08/10	10	17.95	0	0.00	17.85	10	1,063	0.94%
2023/08/09	0	19.00	0	0.00	18.40	0	1,058	0.00%
2023/08/08	3	18.50	0	0.00	18.45	3	1,057	0.28%
2023/08/01	0	0.00	5	19.50	19.35	-5	1,072	-0.47%
2023/07/31	3	19.00	0	0.00	18.95	3	1,049	0.29%
2023/07/27	0	0.00	5	18.53	18.50	-5	1,019	-0.49%
2023/07/24	0	0.00	4	18.25	18.10	-4	1,020	-0.39%
2023/06/30	5	18.95	0	0.00	19.10	5	1,021	0.49%
2023/06/26	1	19.20	0	0.00	19.05	1	1,027	0.10%
2023/06/20	2	19.80	0	0.00	19.75	2	1,015	0.20%
2023/06/06	1	20.30	0	0.00	20.00	1	1,063	0.09%
2023/06/02	0	0.00	1	20.00	19.95	-1	1,066	-0.09%
2023/06/01	1	19.80	0	0.00	19.85	1	1,066	0.09%
2023/05/30	4	20.31	1	20.65	20.20	3	1,041	0.29%
2023/05/29	1	20.15	4	19.99	20.15	-3	1,018	-0.29%
2023/05/25	2	19.55	1	19.45	19.45	1	990	0.10%
2023/05/24	4	20.35	3	20.70	20.35	1	951	0.11%
2023/05/23	3	20.00	2	20.55	20.55	1	859	0.12%
2023/05/22	0	0.00	3	18.65	18.70	-3	799	-0.38%
2023/05/18	3	18.50	0	0.00	18.45	3	795	0.38%
2023/05/12	2	18.30	2.1	18.55	18.50	-0.1	816	-0.01%
2023/05/10	0	0.00	10	18.70	18.70	-10	864	-1.16%
2023/05/08	0.4	19.45	3	19.40	19.30	-2.6	877	-0.30%
2023/04/26	2	19.10	2	19.30	19.30	0	1,152	0.00%
2023/04/25	1.1	19.15	0	0.00	19.15	1.1	1,144	0.10%
2023/04/24	2	19.80	0	0.00	19.75	2	1,123	0.18%
2023/04/20	10	20.50	0	0.00	20.45	10	1,114	0.90%
2023/04/18	0	0.00	0	21.35	21.15	0	1,097	0.00%
2023/04/17	2	21.05	0	0.00	21.10	2	1,098	0.18%
2023/04/13	1	21.20	0	0.00	21.05	1	1,087	0.09%
2023/04/12	0	21.40	0	0.00	21.65	0	1,066	0.00%
2023/03/30	3	21.70	6	21.80	21.80	-3	1,050	-0.29%
2023/03/27	0	0.00	1	21.80	21.55	-1	1,048	-0.10%
2023/03/23	1	22.15	0	0.00	21.60	1	1,054	0.09%
2023/03/22	0	0.00	2	21.65	21.45	-2	1,054	-0.19%
2023/03/15	0	0.00	2	20.85	20.50	-2	1,051	-0.19%
2023/03/13	2	20.85	0	0.00	20.65	2	1,057	0.19%
2023/03/06	0	0.00	3	22.15	22.15	-3	1,035	-0.29%
2023/02/20	0	0.00	3	22.43	22.60	-3	1,076	-0.28%
2023/02/13	3	21.57	0	0.00	21.55	3	1,094	0.27%
2023/02/10	0	0.00	1	22.05	21.90	-1	1,088	-0.09%
2023/02/09	1	22.90	0	0.00	22.50	1	1,077	0.09%
2023/02/08	5	23.08	3	22.70	22.70	2	1,067	0.19%
2023/02/07	3	22.70	3	22.85	22.90	0	1,024	0.00%
2023/02/06	5	22.95	3	22.80	22.65	2	1,019	0.20%
2023/02/03	13	22.81	9	23.05	23.05	4	998	0.40%
2023/02/02	3	23.62	2	23.70	23.25	1	890	0.11%
2023/01/30	0	0.00	1	20.90	21.00	-1	737	-0.14%
2023/01/16	1	20.30	0	0.00	20.25	1	740	0.13%
2023/01/13	0	0.00	1	20.30	20.30	-1	745	-0.13%
2022/12/30	0	0.00	2	20.50	20.50	-2	827	-0.24%
2022/12/22	3	21.50	3	21.05	21.05	0	861	0.00%
2022/12/20	3	20.00	0	0.00	20.00	3	886	0.34%
2022/12/19	0	0.00	3	21.07	20.90	-3	900	-0.33%
2022/12/15	5	22.40	0	0.00	22.20	5	895	0.56%
2022/12/12	4	21.88	1	21.80	21.80	3	890	0.34%
2022/12/06	0	21.90	0	0.00	21.45	0	881	0.00%
2022/12/02	1	21.95	0.1	21.77	22.05	0.9	875	0.10%
2022/12/01	0	0.00	2	21.63	21.55	-2	870	-0.23%
2022/11/30	0	0.00	1	21.25	21.50	-1	885	-0.11%
2022/11/23	0	0.00	1	20.65	20.60	-1	903	-0.11%
2022/11/18	1	20.70	0	0.00	20.70	1	937	0.11%
2022/11/17	0	0.00	11	20.12	20.20	-11	920	-1.19%
2022/11/16	2	20.15	1	20.00	20.10	1	922	0.11%
2022/11/14	0	0.00	2	19.50	19.45	-2	932	-0.21%
2022/11/11	2	19.25	0	0.00	18.95	2	943	0.21%
2022/11/10	3	19.32	0	0.00	19.25	3	948	0.32%
2022/11/07	1	18.90	2	19.20	19.10	-1	1,047	-0.10%
2022/11/04	0	0.00	1	18.60	18.80	-1	1,052	-0.10%
2022/10/31	2	18.15	0	0.00	17.95	2	1,077	0.19%
2022/10/28	2	17.45	0	0.00	17.35	2	1,077	0.19%
2022/10/27	0	0.00	2	18.10	18.05	-2	1,085	-0.18%
2022/10/26	2	17.65	0	0.00	17.75	2	1,096	0.18%
2022/10/21	2	17.40	2	17.10	17.10	0	1,110	0.00%
2022/10/18	1	18.10	0	0.00	18.05	1	1,151	0.09%
2022/10/13	6	17.83	2	16.95	16.95	4	1,318	0.30%
2022/10/12	2	18.90	0	0.00	18.80	2	1,319	0.15%
2022/10/11	2	18.95	0	0.00	18.95	2	1,534	0.13%
2022/09/26	0	0.00	3	20.40	20.00	-3	1,602	-0.19%
2022/09/22	1	21.85	0	0.00	21.90	1	1,629	0.06%
2022/09/12	0	0.00	1	22.95	23.00	-1	1,671	-0.06%
2022/09/07	2	22.75	0	0.00	22.70	2	1,685	0.12%
2022/09/06	0.1	23.30	0	0.00	23.00	0.1	1,685	0.01%
2022/09/05	1	24.00	0	0.00	23.70	1	1,677	0.06%
2022/09/02	0	0.00	1	24.95	24.80	-1	1,675	-0.06%
2022/08/29	2	24.80	14	24.76	24.75	-12	1,690	-0.71%
2022/08/26	0	0.00	1	26.00	25.65	-1	1,690	-0.06%
2022/08/25	0	0.00	3	26.05	25.80	-3	1,683	-0.18%
2022/08/19	0	0.00	4	25.55	25.45	-4	1,650	-0.24%
2022/08/18	15	25.95	2	26.15	25.80	13	1,647	0.79%
2022/08/16	0	0.00	4	25.53	25.15	-4	1,649	-0.24%
2022/08/15	4	25.40	3	25.40	25.30	1	1,632	0.06%
2022/08/12	5	25.10	2	25.00	25.05	3	1,598	0.19%
2022/08/11	3	24.45	1	24.55	24.40	2	1,580	0.13%
2022/07/28	2	24.45	0	0.00	24.50	2	1,707	0.12%
2022/07/26	0	0.00	1	24.15	23.95	-1	1,701	-0.06%
2022/07/25	0	0.00	2	24.75	24.65	-2	1,702	-0.12%
2022/07/22	0.5	25.00	0	0.00	24.80	0.5	1,716	0.03%
2022/07/21	0	0.00	2	25.05	25.05	-2	1,768	-0.11%
2022/07/20	7	24.99	4	25.04	24.50	3	1,738	0.17%
2022/07/19	1	24.55	5	24.65	24.30	-4	1,685	-0.24%
2022/07/18	10	25.78	3	26.05	24.95	7	1,672	0.42%
2022/07/14	0	0.00	2	23.00	23.10	-2	1,460	-0.14%
2022/07/12	0	0.00	2	22.65	21.95	-2	1,517	-0.13%
2022/07/08	3	22.85	4	22.95	22.90	-1	1,546	-0.06%
2022/07/06	1	21.45	0	0.00	21.45	1	1,553	0.06%
2022/07/05	2	22.48	0	0.00	22.65	2	1,572	0.13%
2022/07/04	1	22.15	0	0.00	22.25	1	1,575	0.06%
2022/07/01	2	23.10	2	21.80	21.80	0	1,588	0.00%
2022/06/30	3	23.70	2	22.95	22.95	1	1,592	0.06%
2022/06/29	1	24.60	0	0.00	24.40	1	1,585	0.06%
2022/06/28	1	24.75	0	0.00	24.75	1	1,606	0.06%
2022/06/27	3	25.50	3	25.40	25.40	0	1,677	0.00%
2022/06/24	0	0.00	3	24.83	24.55	-3	1,797	-0.17%
2022/06/23	5	24.44	2	24.55	24.55	3	1,863	0.16%
2022/06/22	2	24.80	3	24.47	24.45	-1	1,912	-0.05%
2022/06/21	0	0.00	6	25.22	25.75	-6	1,965	-0.31%
2022/06/20	8	25.02	3	24.85	24.30	5	2,094	0.24%
2022/06/17	3	25.22	5	25.68	25.40	-2	2,116	-0.09%
2022/06/16	4	26.21	5	27.10	26.00	-1	2,222	-0.04%
2022/06/15	2	27.25	1	27.30	26.85	1	2,269	0.04%
2022/06/14	5	26.93	3	27.17	27.25	2	2,351	0.09%
2022/06/13	1	27.30	0	0.00	27.05	1	2,387	0.04%
2022/06/10	3	28.55	1	28.40	28.35	2	2,424	0.08%
2022/06/09	3	29.17	1	29.00	29.05	2	2,456	0.08%
2022/06/08	1	29.40	0	0.00	29.30	1	2,481	0.04%
2022/06/06	2	28.80	1	28.95	28.90	1	2,540	0.04%
2022/06/01	1	29.35	0	0.00	29.10	1	2,627	0.04%
2022/05/31	1	29.00	1	29.15	29.25	0	2,655	0.00%
2022/05/30	0	0.00	3	29.13	29.10	-3	2,686	-0.11%
2022/05/26	0	0.00	1	29.05	28.65	-1	2,753	-0.04%
2022/05/25	1	29.60	1	29.40	29.45	0	2,803	0.00%
2022/05/24	2	28.85	0	0.00	28.55	2	2,880	0.07%
2022/05/23	1	29.50	0	0.00	29.45	1	2,895	0.03%
2022/05/20	1	29.40	2	29.45	29.35	-1	2,968	-0.03%
2022/05/19	19	29.41	21	28.85	29.45	-2	3,016	-0.07%
2022/05/18	2	29.10	5	28.91	29.00	-3	3,096	-0.10%
2022/05/17	3	28.87	4	28.70	29.30	-1	3,199	-0.03%
2022/05/16	12	28.07	12	28.40	28.05	0	3,467	0.00%
2022/05/12	2	27.00	1	27.60	26.80	1	4,057	0.02%
2022/05/11	2	27.28	0	0.00	27.55	2	4,288	0.05%
2022/05/10	4	26.50	28	26.41	27.95	-24	4,442	-0.54%
2022/05/09	5	27.33	1	26.90	26.90	4	4,615	0.09%
2022/05/06	5	27.58	3	27.82	27.95	2	4,680	0.04%
2022/05/05	5	28.27	5	28.35	28.30	0	4,757	0.00%
2022/04/29	2	26.95	0	0.00	26.55	2	5,116	0.04%
2022/04/28	0	0.00	3	26.25	26.45	-3	5,461	-0.05%
2022/04/27	20	24.99	102	25.15	26.00	-82	5,861	-1.40%	大賣/
2022/04/26	2	27.20	3	26.85	26.80	-1	5,869	-0.02%
2022/04/25	2	27.45	5	27.00	27.00	-3	5,982	-0.05%
2022/04/22	2	29.00	0	0.00	28.60	2	6,040	0.03%
2022/04/21	2	29.70	0	0.00	29.55	2	6,135	0.03%
2022/04/20	3	29.77	1	30.00	29.65	2	6,246	0.03%
2022/04/19	0	0.00	1	30.20	29.25	-1	6,376	-0.02%
2022/04/18	9	29.31	5	29.90	29.25	4	6,768	0.06%
2022/04/15	2	30.15	0	0.00	29.90	2	6,927	0.03%
2022/04/14	2	31.10	0	0.00	30.95	2	7,199	0.03%
2022/04/13	0	0.00	3	31.42	31.60	-3	7,407	-0.04%
2022/04/12	7	31.19	1	31.30	30.90	6	7,741	0.08%
2022/04/11	4	31.75	2	31.05	31.05	2	8,090	0.02%
2022/04/07	1	32.10	0	0.00	32.00	1	8,957	0.01%
2022/04/06	2	33.00	0	0.00	33.15	2	10,620	0.02%
2022/04/01	1	33.85	0	0.00	33.95	1	12,304	0.01%
2022/03/31	5	33.90	7	33.92	33.95	-2	13,039	-0.02%
2022/03/30	2	34.50	1	34.20	34.05	1	13,834	0.01%
2022/03/29	3	34.15	0	0.00	33.50	3	14,102	0.02%
2022/03/28	0	0.00	2	34.95	35.00	-2	14,709	-0.01%
2022/03/25	4	34.55	4	34.50	34.40	0	15,730	0.00%
2022/03/24	5	34.75	5	34.70	34.60	0	16,371	0.00%
2022/03/23	3	35.28	4.2	35.20	34.95	-1.2	16,647	-0.01%
2022/03/22	0	0.00	2	34.25	34.05	-2	16,885	-0.01%
2022/03/21	17	34.96	15	35.45	33.70	2	16,884	0.01%
2022/03/18	14	33.56	30	33.99	34.10	-16	16,919	-0.09%
2022/03/17	8	33.40	14	32.94	33.50	-6	16,932	-0.04%
2022/03/16	0	0.00	2	32.10	31.65	-2	16,926	-0.01%
2022/03/15	9	31.59	7	32.90	31.20	2	17,022	0.01%
2022/03/14	9	32.95	9	32.63	33.15	0	17,084	0.00%
2022/03/11	5	32.80	5	32.80	32.75	0	17,156	0.00%
2022/03/10	0	0.00	12	32.28	32.70	-12	17,224	-0.07%
2022/03/09	2	30.90	0	0.00	31.55	2	17,392	0.01%
2022/03/08	7.2	30.53	5	31.15	30.20	2.2	17,524	0.01%
2022/03/07	4	31.29	1	31.00	31.00	3	17,583	0.02%
2022/03/04	3	33.05	3	33.25	32.55	0	17,651	0.00%
2022/03/03	0	0.00	1	33.15	32.95	-1	17,787	-0.01%
2022/03/02	11	32.81	11	32.74	33.15	0	17,964	0.00%
2022/02/25	1	31.00	0	0.00	31.60	1	18,323	0.01%
2022/02/24	3	31.03	0	0.00	30.75	3	18,735	0.02%
2022/02/23	8	32.70	5	32.65	32.75	3	19,058	0.02%
2022/02/22	23	32.88	6	33.11	32.30	17	19,718	0.09%
2022/02/21	8	33.60	10	33.50	33.55	-2	21,091	-0.01%
2022/02/18	14.1	33.92	23	34.17	34.05	-9	22,449	-0.04%
2022/02/17	33	34.46	35	34.27	33.75	-2	23,092	-0.01%
2022/02/16	50.1	34.85	14	34.82	35.00	36.1	23,287	0.15%
2022/02/15	73	35.22	22	35.60	34.90	51	23,019	0.22%
2022/02/14	68.2	38.63	51	38.80	38.75	17.2	22,629	0.08%
2022/02/11	24	39.14	29	39.14	39.80	-5	22,499	-0.02%
2022/02/10	19	38.23	23	38.39	38.40	-4	22,273	-0.02%
2022/02/09	34	38.25	45	38.25	38.80	-11	22,115	-0.05%
2022/02/08	2	37.00	11	37.12	37.30	-9	21,923	-0.04%
2022/02/07	66	35.16	68	35.38	36.05	-2	21,854	-0.01%
2022/01/26	25	35.02	20	35.01	34.70	5	21,781	0.02%
2022/01/25	51	36.00	44	36.18	35.50	7	21,700	0.03%
2022/01/24	36	36.10	31	36.45	36.30	5	21,606	0.02%
2022/01/21	38	38.62	15	38.62	37.80	23	21,502	0.11%
2022/01/20	58	39.14	83	38.98	40.35	-25	21,161	-0.12%
2022/01/19	6	37.36	4	37.21	37.85	2	20,752	0.01%
2022/01/18	25	37.62	23	38.06	37.20	2	20,681	0.01%
2022/01/17	44.1	37.14	79	37.27	37.30	-34.9	20,552	-0.17%
2022/01/14	126	36.22	90	36.33	35.95	36	20,443	0.18%	大買/
2022/01/13	36	37.13	42	37.29	37.10	-6	20,335	-0.03%
2022/01/12	28	37.83	28	38.20	37.45	0	20,214	0.00%
2022/01/11	131	38.84	98	38.91	37.55	33	20,073	0.16%	大買/
2022/01/10	7.1	37.68	19	37.82	38.45	-11.9	19,660	-0.06%
2022/01/07	65	38.08	37	38.02	37.35	28	19,465	0.14%
2022/01/06	74	39.07	120	39.32	39.50	-46	19,166	-0.24%	大賣/
2022/01/05	46.1	40.40	41	40.35	39.50	5.1	18,951	0.03%
2022/01/04	47	40.69	22	40.44	40.25	25	18,610	0.13%
2022/01/03	66	41.71	62	42.07	41.15	4	18,251	0.02%
2021/12/30	17	41.77	24	42.04	41.95	-7	17,911	-0.04%
2021/12/29	103.2	42.03	143.4	42.50	42.10	-40.2	17,373	-0.23%	大買/大賣/
2021/12/28	181.2	41.54	156	41.07	40.50	25.2	15,699	0.16%	大買/大賣/
2021/12/27	42	40.36	125.6	40.90	42.70	-83.6	14,005	-0.60%	大賣/
2021/12/24	143	39.21	90.1	39.47	38.85	52.9	13,294	0.40%	大買/
2021/12/23	31	38.50	23.6	38.38	37.80	7.4	12,482	0.06%
2021/12/22	46	38.72	109.1	38.58	38.50	-63.1	12,182	-0.52%	大賣/
2021/12/21	126.2	37.62	133	37.69	38.45	-6.8	11,477	-0.06%	大買/大賣/
2021/12/20	114	36.22	95	36.13	36.05	19	10,414	0.18%	大買/
2021/12/17	52	34.14	1	34.65	33.65	51	9,733	0.52%
2021/12/16	14	34.95	76	34.85	36.05	-62	9,412	-0.66%
2021/12/15	4	32.36	3	32.73	32.80	1	9,053	0.01%
2021/12/14	37	32.97	17	32.47	32.30	20	9,050	0.22%
2021/12/13	20	33.91	30	34.33	34.20	-10	8,968	-0.11%
2021/12/10	18	33.53	0	0.00	33.30	18	8,917	0.20%
2021/12/09	28	34.51	21	34.74	34.50	7	8,842	0.08%
2021/12/08	5	33.70	22	33.91	33.95	-17	8,733	-0.19%
2021/12/07	31	33.33	26	33.25	32.60	5	8,647	0.06%
2021/12/06	43	33.83	13	34.28	33.40	30	8,549	0.35%
2021/12/03	99	34.65	82	35.10	34.55	17	8,465	0.20%
2021/12/02	98	34.01	100	34.33	33.55	-2	8,302	-0.02%
2021/12/01	46	34.15	50	34.54	34.80	-4	8,172	-0.05%
2021/11/30	6	33.12	7	33.75	33.90	-1	8,102	-0.01%
2021/11/29	4	33.36	3	33.37	33.10	1	8,091	0.01%
2021/11/26	49	33.99	27	33.81	32.85	22	7,950	0.28%
2021/11/25	50	35.26	21	34.96	34.80	29	7,753	0.37%
2021/11/24	32	34.70	52	35.56	35.90	-20	7,591	-0.26%
2021/11/23	62	36.15	17	35.94	34.95	45	7,330	0.61%
2021/11/22	26	38.88	35.6	39.08	38.80	-9.6	6,895	-0.14%
2021/11/19	17	38.13	25	38.80	39.20	-8	6,507	-0.12%
2021/11/18	95	38.72	49	39.03	38.50	46	5,837	0.79%
2021/11/17	56	36.16	69.5	36.85	37.60	-13.5	4,400	-0.31%
2021/11/16	3	34.20	29.5	34.20	34.20	-26.5	3,005	-0.88%
2021/11/15	4	30.93	22.3	31.17	31.10	-18.3	2,274	-0.80%
2021/11/12	2	29.10	3	29.07	28.75	-1	1,980	-0.05%
2021/11/11	4	29.00	2	28.55	28.60	2	2,165	0.09%
2021/11/10	3	29.32	15	28.77	29.45	-12	2,166	-0.55%
2021/11/08	0	0.00	2	27.80	27.75	-2	2,136	-0.09%
2021/11/05	1	27.50	0	0.00	27.50	1	2,181	0.05%
2021/11/03	2	27.50	0	0.00	27.50	2	2,245	0.09%
2021/11/01	2	28.00	0	0.00	28.00	2	2,317	0.09%
2021/10/29	0	0.00	10	28.33	28.45	-10	2,317	-0.43%
2021/10/28	0	0.00	2	27.50	27.40	-2	2,345	-0.09%
2021/10/27	0	0.00	3	26.98	27.15	-3	2,349	-0.13%
2021/10/25	3	26.22	0	0.00	26.50	3	2,419	0.12%
2021/10/22	1	26.40	0	0.00	26.40	1	2,489	0.04%
2021/10/21	3	26.35	0	0.00	25.95	3	2,603	0.12%
2021/10/18	0	0.00	2	25.25	25.35	-2	3,608	-0.06%
2021/10/13	0.1	24.95	1	24.70	24.70	-1	3,973	-0.02%
2021/10/12	2	24.80	0	0.00	24.70	2	4,056	0.05%
2021/10/08	0	25.55	0	0.00	25.50	0	4,823	0.00%
2021/10/05	2.1	23.52	2	23.80	24.30	0.1	5,241	0.00%
2021/10/04	0.1	23.76	0	0.00	23.50	0.1	5,255	0.00%
2021/10/01	4.1	24.66	6	24.50	24.35	-1.9	5,272	-0.04%
2021/09/30	1	25.95	0	0.00	25.95	1	5,252	0.02%
2021/09/29	2.1	25.50	2	25.90	25.50	0.1	5,263	0.00%
2021/09/28	3.2	26.61	0	0.00	26.50	3.2	5,300	0.06%
2021/09/23	1	26.75	0	0.00	26.70	1	5,300	0.02%
2021/09/22	2	26.50	2	26.78	26.80	0	5,317	0.00%
2021/09/17	2	27.03	1	26.75	27.35	1	5,323	0.02%
2021/09/16	8.1	27.77	3	27.00	27.05	5.1	5,331	0.10%
2021/09/15	3.1	28.37	0	0.00	28.15	3.1	5,410	0.06%
2021/09/13	7	29.46	2	29.25	29.30	5	5,467	0.09%
2021/09/10	0	0.00	5	30.10	30.25	-5	5,451	-0.09%
2021/09/09	0	0.00	1	28.95	29.20	-1	5,430	-0.02%
2021/09/08	1	29.30	0	0.00	28.35	1	5,440	0.02%
2021/09/07	5	29.45	2	29.13	28.90	3	5,441	0.06%
2021/09/06	3	29.90	2	29.30	29.10	1	5,416	0.02%
2021/09/03	2	30.60	1	30.60	30.25	1	5,398	0.02%
2021/09/02	3	31.00	9.1	30.73	30.15	-6.1	5,393	-0.11%
2021/09/01	1	29.80	0	0.00	30.15	1	5,312	0.02%
2021/08/31	2	29.33	5	29.30	29.55	-3	5,288	-0.06%
2021/08/30	20	29.20	0	0.00	29.10	20	5,285	0.38%
2021/08/27	0	0.00	3	29.15	28.80	-3	5,387	-0.06%
2021/08/26	0	0.00	5	28.55	29.00	-5	5,391	-0.09%
2021/08/25	0	0.00	5	28.30	28.45	-5	5,395	-0.09%
2021/08/24	1	26.85	3	27.30	27.00	-2	5,391	-0.04%
2021/08/23	0	0.00	3	27.02	27.05	-3	5,400	-0.06%
2021/08/20	1	25.75	0	0.00	25.75	1	5,402	0.02%
2021/08/19	2	26.55	0	0.00	26.00	2	5,399	0.04%
2021/08/18	0	0.00	2	26.85	27.40	-2	5,390	-0.04%
2021/08/17	0	0.00	1	27.55	26.55	-1	5,404	-0.02%
2021/08/16	6	27.11	0	0.00	26.90	6	5,210	0.12%
2021/08/13	3	28.35	2	28.35	28.00	1	5,211	0.02%
2021/08/12	1	29.35	0	0.00	29.35	1	5,205	0.02%
2021/08/11	0.1	28.63	0	0.00	28.30	0.1	5,234	0.00%
2021/08/10	0	0.00	8	29.79	29.55	-8	5,218	-0.15%
2021/08/09	6	30.08	1	29.55	29.60	5	5,237	0.10%
2021/08/06	1	30.60	13	31.25	30.65	-12	5,251	-0.23%
2021/08/05	1	30.50	2	30.85	30.50	-1	5,237	-0.02%
2021/08/04	1	30.35	3	30.42	30.40	-2	5,317	-0.04%
2021/08/03	6	30.78	4	30.81	30.70	2	5,392	0.04%
2021/08/02	4	30.04	10	29.93	29.70	-6	5,327	-0.11%
2021/07/30	10	30.50	3	29.90	29.65	7	5,358	0.13%
2021/07/29	1	29.45	1	29.60	29.45	0	5,364	0.00%
2021/07/28	9	29.88	3	29.40	29.05	6	5,426	0.11%
2021/07/27	7	31.69	10	31.99	30.40	-3	5,510	-0.05%
2021/07/26	10	32.57	4	32.18	31.95	6	5,751	0.10%
2021/07/23	13	31.75	22	31.83	32.75	-9	5,687	-0.16%
2021/07/22	5	30.18	17	31.55	32.15	-12	5,445	-0.22%
2021/07/21	7	29.86	23	30.38	29.85	-16	5,087	-0.31%
2021/07/20	24	29.17	5	29.27	28.60	19	4,914	0.39%
2021/07/19	8	29.14	12	29.05	29.00	-4	4,937	-0.08%
2021/07/16	9	29.81	2	29.85	29.55	7	4,978	0.14%
2021/07/15	44	31.62	46	32.37	29.75	-2	5,020	-0.04%
2021/07/14	5	29.40	10	30.13	31.00	-5	4,303	-0.12%
2021/07/13	23	30.01	17	29.87	29.20	6	4,212	0.14%
2021/07/12	15	29.54	8	29.71	30.00	7	4,084	0.17%
2021/07/09	1	28.20	1	28.45	28.40	0	3,924	0.00%
2021/07/08	1	28.05	0	0.00	28.15	1	3,980	0.03%
2021/07/07	1	27.85	0	0.00	27.90	1	4,011	0.02%
2021/07/05	3	28.57	5	28.48	28.30	-2	4,169	-0.05%
2021/07/02	0	0.00	2	27.85	27.65	-2	4,392	-0.05%
2021/07/01	5	27.46	4	28.05	27.10	1	4,503	0.02%
2021/06/30	7	27.40	4	27.66	27.45	3	4,548	0.07%
2021/06/29	1	28.05	16	28.15	27.40	-15	4,592	-0.33%
2021/06/25	2	28.05	1	28.05	28.00	1	4,653	0.02%
2021/06/24	5	28.44	3	28.43	28.50	2	4,636	0.04%
2021/06/23	0	0.00	4	27.40	27.70	-4	4,510	-0.09%
2021/06/22	3	26.33	0	0.00	26.25	3	4,483	0.07%
2021/06/21	1	26.40	0	0.00	26.20	1	4,503	0.02%
2021/06/18	0	0.00	1	27.40	27.10	-1	4,538	-0.02%
2021/06/17	0	0.00	3	27.32	27.50	-3	4,659	-0.06%
2021/06/16	2	26.90	2	27.10	26.75	0	4,700	0.00%
2021/06/11	5	27.35	0	0.00	27.30	5	4,847	0.10%
2021/06/10	5	27.33	6	27.26	27.55	-1	5,292	-0.02%
2021/06/09	0	0.00	2	27.35	27.00	-2	5,406	-0.04%
2021/06/07	5	26.40	1	26.20	26.40	4	5,427	0.07%
2021/06/04	4	26.41	0	0.00	26.30	4	5,450	0.07%
2021/06/02	3.1	27.61	0	0.00	26.90	3.1	5,431	0.06%
2021/06/01	1	27.40	0	0.00	27.30	1	5,540	0.02%
2021/05/31	1	26.85	4	26.70	26.50	-3	5,655	-0.05%
2021/05/28	19	26.26	0	0.00	26.05	19	5,667	0.34%
2021/05/27	6	25.53	6	25.78	25.65	0	5,669	0.00%
2021/05/26	2.2	25.88	0	0.00	25.45	2.2	5,678	0.04%
2021/05/25	15	25.23	5	25.70	25.40	10	5,697	0.18%
2021/05/24	2	24.80	0	0.00	24.85	2	5,695	0.04%
2021/05/19	1	23.75	3	23.80	23.95	-2	5,765	-0.03%
2021/05/18	0	0.00	3	22.05	22.65	-3	5,860	-0.05%
2021/05/17	2	21.79	7	21.18	20.60	-5	5,872	-0.08%
2021/05/14	0.2	23.20	0	0.00	22.85	0.2	5,832	0.00%
2021/05/13	2.1	21.89	7	22.32	22.95	-5	5,788	-0.09%
2021/05/12	4	23.83	5	23.69	22.95	-1	5,759	-0.02%
2021/05/11	6	26.58	4	26.33	25.50	2	5,694	0.04%
2021/05/07	4	28.53	2	28.55	28.70	2	5,622	0.04%
2021/05/06	2	28.00	0	0.00	27.60	2	5,592	0.04%
2021/05/05	4	28.86	0	0.00	28.00	4	5,559	0.07%
2021/05/04	14.1	29.61	17	29.24	28.95	-2.9	5,481	-0.05%
2021/05/03	18.1	32.20	1	32.00	31.50	17.1	5,347	0.32%
2021/04/29	5	35.00	54	34.96	35.00	-49	5,012	-0.98%
2021/04/28	6	32.17	5	32.07	31.85	1	4,911	0.02%
2021/04/27	2	32.25	7	32.17	31.35	-5	4,868	-0.10%
2021/04/26	1	31.65	1	32.35	31.50	0	4,819	0.00%
2021/04/23	10	31.84	1	31.90	31.45	9	4,781	0.19%
2021/04/22	0	0.00	15	31.78	30.20	-15	4,736	-0.32%
2021/04/21	10	31.83	10	31.65	31.75	0	4,716	0.00%
2021/04/20	0	0.00	2	30.40	30.85	-2	4,625	-0.04%
2021/04/19	6	29.88	3	30.00	30.00	3	4,658	0.06%
2021/04/16	3	30.23	3	30.67	30.25	0	4,789	0.00%
2021/04/14	11.1	29.86	11	29.16	29.75	0.1	4,875	0.00%
2021/04/13	8	31.41	0	0.00	30.65	8	4,971	0.16%
2021/04/12	2	32.05	5	31.70	31.40	-3	5,074	-0.06%
2021/04/09	8	32.02	20	31.78	31.45	-12	5,308	-0.23%
2021/04/08	10	32.41	13	32.59	32.50	-3	5,258	-0.06%
2021/04/07	0	0.00	9	31.51	31.55	-9	5,053	-0.18%
2021/04/06	0.8	30.79	2	31.00	30.80	-1.2	4,980	-0.02%
2021/04/01	6	30.51	0	0.00	30.55	6	5,039	0.12%
2021/03/31	0	30.20	0	0.00	30.25	0	5,029	0.00%
2021/03/30	0	29.50	0	0.00	29.60	0	5,009	0.00%
2021/03/29	0	0.00	2	30.05	29.50	-2	5,081	-0.04%
2021/03/26	2	29.60	5	29.55	29.45	-3	5,136	-0.06%
2021/03/25	1	29.50	3	30.00	29.40	-2	5,195	-0.04%
2021/03/24	2	29.80	5	30.15	29.55	-3	5,198	-0.06%
2021/03/23	18	29.80	0	0.00	29.80	18	5,216	0.35%
2021/03/22	1	31.20	4	31.05	30.75	-3	5,186	-0.06%
2021/03/19	2	29.40	2	30.30	30.15	0	5,115	0.00%
2021/03/18	2	29.95	4	30.03	29.95	-2	5,102	-0.04%
2021/03/17	14	30.15	1	30.45	29.85	13	5,176	0.25%
2021/03/16	53	32.72	112	31.56	31.05	-59	5,162	-1.14%	大賣/
2021/03/15	1	29.90	30	30.10	30.65	-29	4,861	-0.60%
2021/03/12	5	28.10	10	27.85	27.90	-5	5,045	-0.10%
2021/03/10	1	27.00	0	0.00	27.25	1	5,216	0.02%
2021/03/09	5	27.06	2	27.10	26.75	3	5,271	0.06%
2021/03/08	3	28.07	2	28.20	27.60	1	5,408	0.02%
2021/03/05	62	29.14	79	28.66	28.50	-17	5,581	-0.30%
2021/03/04	2	28.40	5	28.79	28.60	-3	5,586	-0.05%
2021/03/03	2	27.45	5	27.79	27.85	-3	5,597	-0.05%
2021/03/02	3	28.23	4	28.93	28.35	-1	5,806	-0.02%
2021/02/26	2	28.40	0	0.00	28.45	2	6,243	0.03%
2021/02/24	0	0.00	15	29.23	28.65	-15	7,997	-0.19%
2021/02/23	10	29.15	1	29.20	29.00	9	9,073	0.10%
2021/02/22	5	29.00	0	0.00	28.90	5	9,334	0.05%
2021/02/19	13	29.15	5	28.95	29.15	8	9,409	0.09%
2021/02/18	1	29.15	5	29.39	29.95	-4	9,480	-0.04%
2021/02/17	3	27.70	2	28.03	28.20	1	9,364	0.01%
2021/02/03	0	0.00	2	27.10	26.90	-2	9,490	-0.02%
2021/02/02	4	26.50	5	26.52	26.70	-1	9,535	-0.01%
2021/02/01	5	25.06	8	25.59	25.95	-3	9,590	-0.03%
2021/01/29	4	26.29	2	25.65	25.65	2	9,685	0.02%
2021/01/28	3	26.73	1	27.00	26.60	2	9,714	0.02%
2021/01/27	1	27.80	0	0.00	27.40	1	9,929	0.01%
2021/01/26	5	27.47	3	27.80	27.20	2	10,009	0.02%
2021/01/22	2	26.90	2	27.20	27.40	0	10,238	0.00%
2021/01/21	1	27.10	3	27.95	26.90	-2	10,427	-0.02%
2021/01/20	24	27.09	0	0.00	26.80	24	10,967	0.22%
2021/01/18	14	28.09	4	28.06	28.20	10	11,831	0.08%
2021/01/15	34	28.54	2	29.20	28.60	32	12,225	0.26%
2021/01/14	2	29.58	4	29.58	29.65	-2	12,507	-0.02%
2021/01/13	2	29.00	0	0.00	28.80	2	12,598	0.02%
2021/01/12	7	28.57	2	28.30	28.35	5	12,580	0.04%
2021/01/11	69	29.28	2	29.13	29.10	67	12,496	0.54%
2021/01/08	0	0.00	1	30.35	30.45	-1	12,341	-0.01%
2021/01/07	1	30.60	0	0.00	30.60	1	12,288	0.01%
2021/01/06	8	30.86	14	30.80	30.40	-6	12,229	-0.05%
2021/01/05	19	32.95	10	32.53	32.35	9	12,069	0.07%
2021/01/04	5	32.93	109	32.16	33.50	-104	12,059	-0.86%	大賣/鉅額交易
2020/12/31	5	31.62	0.1	31.30	31.30	5	11,798	0.04%
2020/12/30	1	31.65	3	31.83	31.55	-2	11,785	-0.02%
2020/12/29	6	30.65	5	31.32	30.60	1	11,705	0.01%
2020/12/28	3	31.60	7	32.13	31.45	-4	11,649	-0.03%
2020/12/25	0	0.00	1	31.70	31.60	-1	11,527	-0.01%
2020/12/24	7	31.61	1	31.30	31.30	6	11,481	0.05%
2020/12/23	2	31.25	0	0.00	31.10	2	11,414	0.02%
2020/12/22	1	30.00	2	31.00	30.00	-1	11,371	-0.01%
2020/12/21	7	29.42	15	30.55	30.50	-8	11,318	-0.07%
2020/12/15	2	30.45	5	30.63	30.10	-3	11,195	-0.03%
2020/12/14	24	31.24	30	30.98	31.10	-6	11,158	-0.05%
2020/12/11	9	30.91	7	30.57	30.75	2	11,187	0.02%
2020/12/10	8	31.98	12	31.84	31.80	-4	11,294	-0.04%
2020/12/09	10	32.38	12	32.45	32.25	-2	11,269	-0.02%
2020/12/08	34	32.11	3	31.75	32.35	31	11,115	0.28%
2020/12/07	23	30.37	7	30.54	30.35	16	10,796	0.15%
2020/12/04	5	31.01	2	31.13	30.90	3	10,693	0.03%
2020/12/03	23	30.86	6	31.58	30.70	17	10,603	0.16%
2020/12/02	72	31.32	52	31.00	31.00	20	10,529	0.19%
2020/12/01	15	31.96	7	31.86	32.30	8	10,377	0.08%
2020/11/30	10	31.02	0	0.00	30.80	10	10,174	0.10%
2020/11/27	16	31.55	26	31.48	31.60	-10	10,085	-0.10%
2020/11/26	18	31.71	2	31.65	31.60	16	9,960	0.16%
2020/11/25	14	32.46	9	32.81	32.90	5	9,749	0.05%
2020/11/24	77	33.66	34	33.63	32.35	43	9,307	0.46%
2020/11/23	81	35.83	30	35.44	34.45	51	8,807	0.58%
2020/11/20	14	34.45	31	34.27	34.25	-17	7,540	-0.23%
2020/11/19	3	30.30	1	32.05	32.05	2	6,443	0.03%
2020/11/18	15	28.90	0	0.00	29.15	15	6,167	0.24%
2020/11/17	30	28.70	31	28.53	28.85	-1	6,083	-0.02%
2020/11/16	1	28.00	2	28.10	28.10	-1	6,065	-0.02%
2020/11/13	0	27.60	5	27.65	27.75	-5	6,086	-0.08%
2020/11/12	0	0.00	31	28.40	27.65	-31	6,186	-0.50%
2020/11/11	20	27.85	20	27.20	27.25	0	6,147	0.00%
2020/11/10	0	0.00	10	27.90	27.50	-10	6,138	-0.16%
2020/11/09	9	28.34	51	28.61	28.30	-42	6,107	-0.69%
2020/11/06	51	29.39	1	28.70	28.75	50	6,048	0.83%
2020/11/05	1	28.60	1.1	28.79	28.75	-0.1	6,016	0.00%
2020/11/04	9	29.30	3	29.45	28.55	6	5,975	0.10%
2020/11/03	0	0.00	1	29.30	28.90	-1	5,809	-0.02%
2020/11/02	1	27.95	0	0.00	28.15	1	5,899	0.02%
2020/10/30	1	30.15	2	29.13	28.85	-1	5,835	-0.02%
2020/10/29	5	29.61	2.9	30.03	30.25	2.1	5,724	0.04%
2020/10/28	23	30.83	37	30.74	29.60	-14	5,549	-0.25%
2020/10/27	7	28.99	20.5	29.01	29.00	-13.5	4,977	-0.27%
2020/10/26	72	28.44	60	29.06	29.60	12	4,874	0.25%
2020/10/23	21	27.85	55	28.07	28.15	-34	4,240	-0.80%
2020/10/22	10	26.63	7	26.81	25.60	3	4,063	0.07%
2020/10/21	0	0.00	12	27.06	27.20	-12	4,189	-0.29%
2020/10/20	1	24.95	4	24.99	24.75	-3	4,601	-0.07%
2020/10/15	2	24.45	0	0.00	24.50	2	4,873	0.04%
2020/10/12	0	0.00	2	25.10	24.80	-2	5,011	-0.04%
2020/10/08	20	24.30	22.5	24.75	24.60	-2.5	4,909	-0.05%
2020/10/07	0	0.00	2	24.15	24.30	-2	4,939	-0.04%
2020/09/30	2	22.45	2	23.20	23.15	0	5,320	0.00%
2020/09/29	0	0.00	2	23.20	22.65	-2	5,670	-0.04%
2020/09/25	25	22.49	15	22.40	22.30	10	6,705	0.15%
2020/09/23	0	0.00	2	24.60	24.15	-2	7,308	-0.03%
2020/09/22	4	24.20	0	0.00	24.10	4	7,451	0.05%
2020/09/21	2	24.80	2	25.70	24.75	0	7,592	0.00%
2020/09/18	2	25.15	0	0.00	25.45	2	7,721	0.03%
2020/09/17	0	0.00	5	25.20	25.15	-5	7,869	-0.06%
2020/09/16	6	25.53	0	0.00	25.10	6	8,419	0.07%
2020/09/15	37	26.42	26	26.67	26.25	11	8,361	0.13%
2020/09/14	0	0.00	4	25.08	26.60	-4	8,192	-0.05%
2020/09/11	2	24.15	0	0.00	24.20	2	8,199	0.02%
2020/09/10	0	0.00	5	24.70	24.15	-5	8,205	-0.06%
2020/09/09	10	24.44	2	24.50	24.70	8	8,221	0.10%
2020/09/07	2	24.60	24	24.83	24.20	-22	8,243	-0.27%
2020/09/04	6	24.15	4	24.33	24.65	2	8,351	0.02%
2020/09/03	3	24.80	0	0.00	24.70	3	8,335	0.04%
2020/09/02	0	0.00	17	25.29	25.25	-17	8,359	-0.20%
2020/09/01	2	24.15	2	24.50	24.35	0	8,310	0.00%
2020/08/31	2	23.80	1	23.70	23.75	1	8,304	0.01%
2020/08/28	2	24.35	0	0.00	24.20	2	8,290	0.02%
2020/08/27	14	24.48	4	24.35	24.45	10	8,356	0.12%
2020/08/26	20	24.95	10	25.15	24.85	10	8,479	0.12%
2020/08/24	0	0.00	2	24.80	24.45	-2	8,550	-0.02%
2020/08/21	0	0.00	1	24.60	24.60	-1	8,555	-0.01%
2020/08/20	3	24.13	5	23.88	23.85	-2	8,522	-0.02%
2020/08/19	0	0.00	1	26.70	26.00	-1	8,427	-0.01%
2020/08/18	16	26.30	3.6	26.25	26.20	12.4	8,396	0.15%
2020/08/17	15	28.12	6	27.96	28.40	9	8,285	0.11%
2020/08/14	0	0.00	5	27.58	27.80	-5	8,243	-0.06%
2020/08/13	1	27.20	2	27.50	26.85	-1	8,268	-0.01%
2020/08/12	3	26.40	3	26.67	26.90	0	8,265	0.00%
2020/08/11	11	26.60	9	26.81	26.80	2	8,280	0.02%
2020/08/10	4	28.39	4	28.05	27.90	0	8,278	0.00%
2020/08/07	2	28.25	2	28.90	28.10	0	8,298	0.00%
2020/08/06	17	30.15	14.7	30.13	28.65	2.3	8,263	0.03%
2020/08/05	2	28.10	3	28.18	28.50	-1	8,069	-0.01%
2020/08/04	0	0.00	5	28.30	27.90	-5	8,049	-0.06%
2020/08/03	2	28.00	0	0.00	28.00	2	8,009	0.02%
2020/07/31	15	27.86	17	27.88	27.80	-2	8,004	-0.02%
2020/07/30	23	28.16	25	28.28	28.30	-2	8,029	-0.02%
2020/07/29	9	27.06	1	26.80	27.25	8	7,957	0.10%
2020/07/28	25	28.78	17	28.40	27.40	8	7,841	0.10%
2020/07/27	52	31.90	25	31.37	30.40	27	7,617	0.35%
2020/07/24	15	30.11	39.3	31.47	32.10	-24.3	7,181	-0.34%
2020/07/23	6	29.33	5	28.73	29.20	1	6,628	0.02%
2020/07/22	8	29.85	4	30.05	29.60	4	6,567	0.06%
2020/07/21	0	0.00	1	28.80	29.40	-1	6,486	-0.02%
2020/07/20	5	26.60	1	27.15	27.45	4	6,394	0.06%
2020/07/17	2	28.50	47	28.89	27.40	-45	6,359	-0.71%
2020/07/15	5	27.56	5	28.24	27.50	0	6,347	0.00%
2020/07/14	11	28.25	1	28.00	27.90	10	6,334	0.16%
2020/07/13	5	28.19	4.2	27.35	29.60	0.8	6,287	0.01%
2020/07/10	5	28.94	2	29.00	28.95	3	6,155	0.05%
2020/07/09	36	32.26	1	33.45	31.40	35	6,083	0.58%
2020/07/08	40	33.30	12	33.53	33.00	28	5,942	0.47%
2020/07/07	28	33.88	23	34.08	34.20	5	5,589	0.09%
2020/07/06	14	31.23	5	30.99	32.15	9	4,892	0.18%
2020/07/03	29	28.57	61	28.60	29.25	-32	4,582	-0.70%
2020/07/02	2	26.60	6.2	26.60	26.60	-4.2	4,051	-0.10%
2020/07/01	10	23.24	17	23.23	24.20	-7	3,952	-0.18%
2020/06/30	35	22.54	16	22.75	22.00	19	3,806	0.50%
2020/06/29	11	24.03	13	24.10	23.60	-2	3,652	-0.05%
2020/06/24	4	23.99	4	24.00	23.80	0	3,517	0.00%
2020/06/23	59	24.37	107.6	24.48	23.65	-48.6	3,383	-1.44%	大賣/
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	1	20.90	3	20.90	20.90	-2	2,835	-0.07%
2020/06/18	2	18.85	1	18.65	19.00	1	2,799	0.04%
2020/06/17	0	0.00	3	18.02	18.10	-3	2,732	-0.11%
2020/06/15	0	0.00	3	17.85	17.55	-3	2,795	-0.11%
2020/06/12	4	17.60	2	17.60	18.00	2	2,825	0.07%
2020/06/11	6	18.28	2	18.30	17.75	4	2,856	0.14%
2020/06/10	2	17.80	0	0.00	17.60	2	2,822	0.07%
2020/06/08	0	0.00	1	17.80	17.65	-1	3,239	-0.03%
2020/06/04	10	17.95	9	17.85	17.75	1	3,498	0.03%
2020/06/03	4	18.04	5	17.93	17.95	-1	3,504	-0.03%
2020/06/02	5	18.30	2	17.70	18.00	3	3,450	0.09%
2020/06/01	11	17.91	0	0.00	18.10	11	3,347	0.33%
2020/05/26	5	17.00	0	0.00	16.85	5	3,346	0.15%
2020/05/22	0	0.00	1	16.65	16.65	-1	3,428	-0.03%
2020/05/21	1	17.30	5	17.00	17.00	-4	3,421	-0.12%
2020/05/20	10	17.15	0	0.00	17.05	10	3,413	0.29%
2020/05/18	7	17.03	22	17.35	16.80	-15	3,366	-0.45%
2020/05/15	1	16.90	51	16.83	17.05	-50	3,320	-1.51%
2020/05/14	1	17.00	6	17.15	16.50	-5	3,236	-0.15%
2020/05/13	10	16.70	0	0.00	17.05	10	3,205	0.31%
2020/05/11	2	16.70	0	0.00	16.65	2	3,177	0.06%
2020/05/08	3	16.93	0	0.00	16.75	3	3,171	0.09%
2020/05/07	0	0.00	2	16.85	16.85	-2	3,161	-0.06%
2020/05/06	0	0.00	4	16.35	16.25	-4	3,159	-0.13%
2020/05/05	5	15.81	2	15.93	15.85	3	3,111	0.10%
2020/05/04	0	0.00	1	15.50	15.50	-1	3,150	-0.03%
2020/04/30	0	0.00	2	15.60	15.45	-2	3,152	-0.06%
2020/04/29	0	0.00	3	15.35	15.25	-3	3,165	-0.09%
2020/04/28	0	0.00	1	15.10	14.95	-1	3,156	-0.03%
2020/04/27	5	14.80	0	0.00	14.95	5	3,192	0.16%
2020/04/24	1	14.90	0	0.00	14.65	1	3,181	0.03%
2020/04/23	0	0.00	1	14.90	15.00	-1	3,162	-0.03%
2020/04/22	2	14.45	2	14.60	14.60	0	3,193	0.00%
2020/04/21	13	14.95	1	14.95	14.45	12	3,198	0.38%
2020/04/20	0	0.00	2	14.43	14.90	-2	3,148	-0.06%
2020/04/17	2	15.00	0	0.00	14.25	2	3,128	0.06%
2020/04/15	0	0.00	6	14.35	14.40	-6	3,262	-0.18%
2020/04/14	0	0.00	1	14.45	14.25	-1	3,270	-0.03%
2020/04/13	2	13.75	0	0.00	13.70	2	3,203	0.06%
2020/04/09	5	13.70	0	0.00	13.70	5	3,206	0.16%
2020/04/08	0	0.00	1	13.95	13.95	-1	3,187	-0.03%
2020/04/07	0	0.00	3	13.68	13.50	-3	3,161	-0.09%
2020/03/31	2	12.60	0	0.00	12.35	2	3,164	0.06%
2020/03/27	11	12.75	10	12.25	12.25	1	3,176	0.03%
2020/03/26	2	12.20	2	12.40	12.50	0	3,171	0.00%
2020/03/25	1	12.40	2	12.50	12.40	-1	3,166	-0.03%
2020/03/23	2	11.70	0	0.00	11.20	2	3,168	0.06%
2020/03/20	0	0.00	2	12.10	12.35	-2	3,270	-0.06%
2020/03/19	6	11.62	4	11.83	11.55	2	3,254	0.06%
2020/03/18	1	13.05	0	0.00	12.80	1	3,202	0.03%
2020/03/17	3	13.02	2	13.70	13.10	1	3,214	0.03%
2020/03/16	17	14.62	8	14.26	14.30	9	3,185	0.28%
2020/03/13	4	15.93	2	15.95	15.80	2	3,098	0.06%
2020/03/12	62	18.55	2	17.95	17.50	60	2,996	2.00%
2020/03/11	4	18.51	17	18.74	18.20	-13	2,638	-0.49%
2020/03/10	2	16.70	2	17.00	17.15	0	2,373	0.00%
2020/03/09	0	0.00	1	17.80	17.35	-1	2,341	-0.04%
2020/03/06	7	18.05	9	18.06	18.05	-2	2,318	-0.09%
2020/03/05	7	18.25	11	17.97	17.90	-4	2,305	-0.17%
2020/03/04	11	17.92	9	17.97	17.95	2	2,281	0.09%
2020/03/03	3	17.60	1	17.75	17.45	2	2,253	0.09%
2020/03/02	5	16.50	5	17.10	17.10	0	2,241	0.00%
2020/02/25	2	17.60	2	17.80	18.00	0	2,239	0.00%
2020/02/21	0	0.00	1	17.95	17.80	-1	2,299	-0.04%
2020/02/20	0	0.00	1	17.90	17.95	-1	2,447	-0.04%
2020/02/18	0	0.00	2	17.20	17.15	-2	2,530	-0.08%
2020/02/13	0	0.00	2	16.40	16.25	-2	2,535	-0.08%
2020/02/11	2	15.95	0	0.00	15.90	2	2,545	0.08%
2020/02/05	1	16.55	4	16.60	16.20	-3	2,852	-0.11%
2020/02/03	2	14.40	10	14.81	14.90	-8	2,965	-0.27%
2020/01/31	4	16.00	0	0.00	15.95	4	3,036	0.13%
2020/01/30	2	16.90	0	0.00	16.40	2	3,109	0.06%
2020/01/14	0	0.00	2	18.50	18.60	-2	3,668	-0.05%
2020/01/13	2	17.80	0	0.00	17.90	2	3,796	0.05%
2020/01/10	4	17.75	2	17.85	17.80	2	4,358	0.05%
2020/01/09	0	0.00	4	18.05	18.40	-4	4,449	-0.09%
2020/01/06	2	17.65	2	17.40	17.35	0	4,967	0.00%
2020/01/03	10.1	17.70	0	0.00	17.75	10.1	5,312	0.19%
2020/01/02	0	0.00	5.2	17.99	18.00	-5.2	5,705	-0.09%
2019/12/31	2	18.00	0	0.00	17.90	2	6,203	0.03%
2019/12/27	10	17.95	32	17.96	17.95	-22	8,465	-0.26%
2019/12/26	0	0.00	5	18.40	18.10	-5	9,213	-0.05%
2019/12/24	2	17.80	2	17.95	17.95	0	9,311	0.00%
2019/12/23	1	18.25	0	0.00	18.20	1	9,327	0.01%
2019/12/20	6	18.90	11	18.65	18.70	-5	9,328	-0.05%
2019/12/18	11	18.80	0	0.00	18.85	11	9,385	0.12%
2019/12/17	12	19.26	10	19.22	19.20	2	9,449	0.02%
2019/12/16	0	0.00	3	18.25	18.20	-3	9,362	-0.03%
2019/12/12	4	18.20	5	18.70	17.90	-1	9,555	-0.01%
2019/12/11	30	18.15	0	0.00	18.40	30	9,579	0.31%
2019/12/09	7	18.17	0	0.00	18.05	7	9,659	0.07%
2019/12/06	0	0.00	2	18.35	18.10	-2	9,741	-0.02%
2019/12/04	4	17.90	0	0.00	17.95	4	10,172	0.04%
2019/12/02	1	18.05	0	0.00	17.90	1	10,317	0.01%
2019/11/29	4	18.30	3	18.40	18.40	1	10,380	0.01%
2019/11/28	0	0.00	1	18.90	18.45	-1	10,491	-0.01%
2019/11/26	1	19.10	0	0.00	19.10	1	10,760	0.01%
2019/11/25	0	0.00	3	19.38	19.50	-3	10,826	-0.03%
2019/11/22	4	19.20	0	0.00	18.75	4	10,773	0.04%
2019/11/20	1	19.30	2	19.20	19.10	-1	10,899	-0.01%
2019/11/19	1	19.05	0	0.00	19.35	1	10,952	0.01%
2019/11/18	0	0.00	2	18.40	19.40	-2	11,015	-0.02%
2019/11/14	2	18.00	0	0.00	17.80	2	11,032	0.02%
2019/11/13	0	0.00	2	17.70	17.75	-2	11,060	-0.02%
2019/11/12	2	17.10	2	17.25	17.35	0	11,057	0.00%
2019/11/11	2	17.30	0	0.00	17.10	2	11,095	0.02%
2019/11/08	2	18.15	0	0.00	18.15	2	11,152	0.02%
2019/11/07	2	18.10	0	0.00	17.85	2	11,173	0.02%
2019/11/06	1	18.30	0	0.00	18.30	1	11,229	0.01%
2019/11/05	3	19.62	25	20.35	18.90	-22	11,211	-0.20%
2019/11/04	28	21.28	3	20.55	20.75	25	11,288	0.22%
2019/10/23	0	0.00	6.3	12.70	12.75	-6.3	11,215	-0.06%
2019/10/22	2	12.80	48.2	12.79	12.60	-46.2	11,234	-0.41%
2019/10/21	7	12.94	0	0.00	12.85	7	11,267	0.06%
2019/10/18	5	13.40	11	13.55	13.40	-6	11,359	-0.05%
2019/10/17	5	13.57	3	13.57	13.55	2	11,532	0.02%
2019/10/16	1	13.65	105	13.85	13.60	-104	11,948	-0.87%	大賣/鉅額交易
2019/10/15	1	13.85	5	13.66	13.55	-4	11,954	-0.03%
2019/10/14	1	13.60	1	14.35	13.60	0	12,085	0.00%
2019/10/08	10	14.35	13	14.13	14.10	-3	12,546	-0.02%
2019/10/07	11	14.56	16	14.59	14.30	-5	12,384	-0.04%
2019/10/04	4	13.85	4	13.98	14.00	0	11,820	0.00%
2019/10/03	4	14.05	4	13.83	13.70	0	11,663	0.00%
2019/10/02	7	13.41	12	13.83	14.00	-5	11,503	-0.04%
2019/10/01	0	0.00	2	14.05	13.50	-2	11,294	-0.02%
2019/09/27	53	13.74	1	13.60	13.45	52	11,058	0.47%
2019/09/26	54	14.14	3	14.25	14.25	51	10,717	0.48%
2019/09/25	29	14.46	13	14.36	14.50	16	10,322	0.15%
2019/09/24	13	14.33	11	14.50	14.30	2	9,829	0.02%
2019/09/23	52	12.92	62	13.27	14.00	-10	8,719	-0.11%
2019/09/20	8	12.62	12	12.48	12.85	-4	7,590	-0.05%
2019/09/19	1	11.40	4	11.54	11.70	-3	6,828	-0.04%
2019/09/18	2	11.25	2	11.25	11.20	0	6,718	0.00%
2019/09/17	1	11.25	0	0.00	11.25	1	6,714	0.01%
2019/09/12	5	11.60	0	0.00	11.40	5	6,679	0.07%
2019/09/10	2	11.40	0	0.00	11.35	2	6,614	0.03%
2019/09/06	1	11.65	5	11.80	11.70	-4	6,571	-0.06%
2019/09/04	2	11.45	2	11.70	11.90	0	6,586	0.00%
2019/09/02	5	11.59	0.3	11.55	11.60	4.7	6,438	0.07%
2019/08/29	3	12.03	2	11.83	11.70	1	6,326	0.02%
2019/08/28	12	11.72	16	11.63	11.55	-4	5,999	-0.07%
2019/08/27	7	11.71	4	11.53	11.45	3	5,865	0.05%
2019/08/26	1	11.40	3	11.25	11.35	-2	5,777	-0.03%
2019/08/23	6	11.40	4	11.45	11.50	2	5,731	0.03%
2019/08/22	10	11.75	10	11.45	11.40	0	5,660	0.00%
2019/08/21	13	11.72	39	11.71	11.65	-26	5,538	-0.47%
2019/08/20	1	11.50	9	11.61	11.45	-8	5,295	-0.15%
2019/08/19	2	11.65	4	11.55	11.55	-2	5,280	-0.04%
2019/08/16	10	11.30	10	11.30	11.30	0	5,185	0.00%
2019/08/15	12	11.26	10	11.00	11.10	2	5,133	0.04%
2019/08/14	10	11.55	12	11.35	11.30	-2	5,099	-0.04%
2019/08/13	10	11.50	24	11.34	11.30	-14	4,980	-0.28%
2019/08/12	20	11.60	29	11.86	11.80	-9	4,881	-0.18%
2019/08/08	10	10.20	14	11.05	11.05	-4	4,652	-0.09%
2019/08/06	0	0.00	8	10.35	10.50	-8	4,524	-0.18%
2019/08/02	15	10.98	0	0.00	10.90	15	4,487	0.33%
2019/08/01	17	11.38	0	0.00	11.20	17	4,462	0.38%
2019/07/31	5	11.35	2	11.35	11.30	3	4,394	0.07%
2019/07/30	5	11.21	4	11.05	11.05	1	4,383	0.02%
2019/07/29	4	11.55	10	11.70	11.50	-6	4,347	-0.14%
2019/07/26	14	11.88	5	12.19	11.65	9	4,311	0.21%
2019/07/25	2	11.90	0	0.00	12.10	2	4,237	0.05%
2019/07/24	4	11.80	0	0.00	11.90	4	4,191	0.10%
2019/07/23	13	12.22	6	11.93	11.75	7	4,095	0.17%
2019/07/22	6	12.40	6	12.35	12.20	0	3,954	0.00%
2019/07/19	2	12.30	4	12.35	12.50	-2	3,741	-0.05%
2019/07/18	1	12.10	8	12.44	11.90	-7	3,469	-0.20%
2019/07/17	31	11.00	18	11.36	11.70	13	2,972	0.44%
2019/07/16	0	0.00	10	11.05	11.20	-10	2,851	-0.35%
2019/07/15	23	10.55	3	10.55	11.10	20	2,618	0.76%
2019/07/12	15	10.15	21	9.98	10.20	-6	2,193	-0.27%
2019/07/11	0	0.00	3	9.28	9.30	-3	1,790	-0.17%
2019/07/10	2	9.17	0	0.00	9.14	2	1,792	0.11%
2019/07/09	6	9.22	31	9.17	9.17	-25	1,788	-1.40%
2019/07/08	2	9.51	2	9.68	9.43	0	1,772	0.00%
2019/07/05	2	9.50	0	0.00	9.53	2	1,774	0.11%
2019/07/03	3	9.50	0	0.00	9.40	3	1,737	0.17%
2019/07/02	0	0.00	5	9.53	9.53	-5	1,733	-0.29%
2019/06/28	2	9.21	6	9.36	9.37	-4	1,748	-0.23%
2019/06/27	3	9.27	4	9.35	9.26	-1	1,747	-0.06%
2019/06/25	4	9.21	0	0.00	9.16	4	1,843	0.22%
2019/06/24	2	9.44	0	0.00	9.36	2	1,876	0.11%
2019/06/21	2	9.64	0	0.00	9.53	2	1,939	0.10%
2019/06/20	2	9.74	0	0.00	9.71	2	2,043	0.10%
2019/06/18	2	9.62	0	0.00	9.58	2	2,230	0.09%
2019/06/14	7	9.98	4	9.74	9.66	3	2,225	0.13%
2019/06/13	2	9.62	0	0.00	9.53	2	2,158	0.09%
2019/06/12	32	10.02	11	9.67	9.91	21	2,123	0.99%
2019/06/10	2	9.22	0	0.00	9.20	2	1,912	0.10%
2019/06/06	0	0.00	6.1	9.43	9.33	-6.1	1,901	-0.32%
2019/06/03	4	9.32	0	0.00	9.27	4	1,902	0.21%
2019/05/31	0	0.00	4	9.48	9.48	-4	1,907	-0.21%
2019/05/24	0	0.00	2	9.17	9.38	-2	1,913	-0.10%
2019/05/23	2	8.87	2	8.91	8.91	0	1,951	0.00%
2019/05/20	3	9.04	10	8.59	8.59	-7	2,111	-0.33%
2019/05/15	0	0.00	1	9.50	9.53	-1	2,091	-0.05%
2019/05/13	6	9.21	6	9.16	9.16	0	2,069	0.00%
2019/05/09	2	9.80	2	9.61	9.61	0	2,029	0.00%
2019/05/03	0	0.00	9	10.64	10.55	-9	1,912	-0.47%
2019/05/02	2	10.35	65	10.33	10.50	-63	1,889	-3.33%
2019/04/30	2	10.90	0	0.00	10.80	2	1,762	0.11%
2019/04/29	4	12.00	0	0.00	12.00	4	1,723	0.23%
2019/04/26	26	12.49	1	12.20	12.05	25	1,724	1.45%
2019/04/25	0	0.00	2	12.65	12.55	-2	1,706	-0.12%
2019/04/24	2	12.55	5	12.55	12.55	-3	1,703	-0.18%
2019/04/23	1	12.65	7	12.61	12.70	-6	1,702	-0.35%
2019/04/22	7	12.50	5	12.60	12.50	2	1,691	0.12%
2019/04/19	2	12.65	1	12.70	12.70	1	1,680	0.06%
2019/04/18	5	12.70	8	12.66	12.65	-3	1,673	-0.18%
2019/04/16	10	13.05	1	13.10	13.15	9	1,651	0.55%
2019/04/15	0	0.00	1	12.80	12.70	-1	1,642	-0.06%
2019/04/12	3	12.77	0	0.00	12.60	3	1,867	0.16%
2019/04/09	1	13.35	0	0.00	13.35	1	1,836	0.05%
2019/04/08	3	13.57	0	0.00	13.50	3	1,825	0.16%
2019/04/03	3	13.55	1	13.50	13.45	2	1,809	0.11%
2019/04/02	1	13.30	5	13.25	13.35	-4	1,783	-0.22%
2019/03/28	1	13.50	1	13.70	13.55	0	1,703	0.00%
2019/03/27	5	13.80	5	13.80	13.95	0	1,625	0.00%
2019/03/26	11	13.78	6	13.89	13.50	5	1,579	0.32%
2019/03/25	0	0.00	3	13.93	13.65	-3	1,506	-0.20%
2019/03/22	0	0.00	9	13.51	13.90	-9	1,391	-0.65%
2019/03/21	2	12.70	0	0.00	12.70	2	1,257	0.16%
2019/03/20	0	0.00	1	12.80	12.70	-1	1,262	-0.08%
2019/03/19	7	12.89	2	12.95	12.85	5	1,266	0.39%
2019/03/06	0	0.00	10	12.55	12.50	-10	1,371	-0.73%
2019/03/05	1	12.60	0	0.00	12.55	1	1,381	0.07%
2019/03/04	2	12.50	0	0.00	12.45	2	1,361	0.15%
2019/02/25	1	12.60	0	0.00	12.70	1	1,347	0.07%
2019/02/22	2	13.15	4	13.03	12.90	-2	1,320	-0.15%
2019/02/21	1	12.45	0	0.00	12.95	1	1,247	0.08%
2019/02/19	12	12.31	6	12.73	12.60	6	1,182	0.51%
2019/02/15	0	0.00	2	12.00	11.65	-2	1,069	-0.19%
2019/02/14	0	0.00	3	11.92	11.85	-3	1,094	-0.27%
2019/02/13	1	11.65	0	0.00	11.65	1	1,086	0.09%
2019/02/11	10	11.45	0	0.00	11.45	10	1,074	0.93%
2019/01/30	2	11.45	0	0.00	11.35	2	1,076	0.19%
2019/01/18	0	0.00	1	11.75	12.00	-1	1,103	-0.09%
2019/01/14	2	11.70	0	0.00	11.40	2	1,110	0.18%
2019/01/10	0	0.00	4	11.75	11.80	-4	1,104	-0.36%
2019/01/07	0	0.00	1	11.80	11.95	-1	1,118	-0.09%
2019/01/04	7	11.55	2	11.50	11.70	5	1,128	0.44%
2019/01/02	0	0.00	2	11.55	11.60	-2	913	-0.22%
2018/12/28	2	11.05	0	0.00	11.15	2	900	0.22%
2018/12/26	0	0.00	1	11.10	11.00	-1	906	-0.11%
2018/12/25	1	11.15	0	0.00	11.30	1	905	0.11%
2018/12/21	2	11.50	2	11.80	11.55	0	913	0.00%
2018/12/19	10	11.90	0	0.00	11.65	10	900	1.11%
2018/12/18	2	11.70	5	11.78	11.95	-3	901	-0.33%
2018/12/14	1	12.60	1	12.50	12.20	0	879	0.00%
2018/12/06	2	12.25	2	12.35	11.60	0	729	0.00%
2018/12/05	0	0.00	5	11.90	12.05	-5	677	-0.74%
2018/12/04	0	0.00	7	12.15	11.90	-7	678	-1.03%
2018/12/03	12	11.78	5	11.60	11.65	7	673	1.04%
2018/11/30	5	11.55	2	11.55	11.50	3	666	0.45%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/16	0	0.00	0	10.55	10.35	0	580	0.00%
2018/11/14	0	0.00	1	10.45	10.50	-1	567	-0.18%
2018/11/13	2	10.45	1	10.20	10.00	1	557	0.18%
2018/11/12	2	10.30	2	10.40	10.30	0	520	0.00%
2018/11/07	2	10.00	2	10.15	10.05	0	546	0.00%
2018/11/01	2	9.51	3	9.60	9.60	-1	574	-0.17%
2018/10/30	3	9.02	6	9.10	9.01	-3	557	-0.54%
2018/10/29	3	9.03	0	0.00	9.10	3	567	0.53%
2018/10/26	3	9.26	3	9.03	9.03	0	569	0.00%
2018/10/25	2	9.88	2	9.54	9.54	0	552	0.00%
2018/10/24	2	10.25	0	0.00	10.20	2	540	0.37%
2018/10/23	1	10.55	0	0.00	10.25	1	545	0.18%
2018/10/19	2	10.20	2	10.35	10.35	0	548	0.00%
2018/10/18	1	10.40	0	0.00	10.55	1	546	0.18%
2018/10/16	2	10.25	2	10.45	10.45	0	547	0.00%
2018/10/12	2	9.75	2	10.25	10.25	0	567	0.00%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/10/03	0	0.00	4	12.85	12.90	-4	617	-0.65%
2018/09/25	0	0.00	5	12.45	12.40	-5	787	-0.63%
2018/09/19	5	12.25	0	0.00	12.35	5	889	0.56%
2018/09/17	2	12.00	4	12.00	12.00	-2	1,193	-0.17%
2018/09/12	8	11.83	0	0.00	11.65	8	1,302	0.61%
2018/09/11	3	11.70	3	11.85	11.90	0	1,312	0.00%
2018/09/10	6	12.25	6	11.70	11.70	0	1,395	0.00%
2018/09/07	0	0.00	3	12.50	12.50	-3	1,391	-0.22%
2018/09/06	1	13.10	0	0.00	13.00	1	1,384	0.07%
2018/09/04	2	13.15	0	0.00	13.10	2	1,482	0.13%
2018/08/31	1	13.20	0	0.00	13.30	1	1,564	0.06%
2018/08/20	0	0.00	2	13.10	13.05	-2	1,844	-0.11%
2018/08/17	2	13.10	1	13.25	13.10	1	1,847	0.05%
2018/08/16	2	13.25	2	13.10	13.10	0	1,853	0.00%
2018/08/15	0	0.00	3	13.25	13.30	-3	1,904	-0.16%
2018/08/14	4	13.20	0	0.00	13.25	4	1,930	0.21%
2018/08/13	2	13.60	0	0.00	13.55	2	1,937	0.10%
2018/08/10	0	0.00	5	14.45	14.15	-5	1,923	-0.26%
2018/08/09	0	0.00	2	14.45	14.60	-2	1,924	-0.10%
2018/08/06	5	14.20	0	0.00	14.20	5	1,940	0.26%
2018/08/03	0	0.00	2	14.20	14.25	-2	1,942	-0.10%
2018/08/02	2	14.00	0	0.00	14.00	2	1,934	0.10%
2018/07/30	0	0.00	2	14.35	14.05	-2	1,950	-0.10%
2018/07/26	5	14.10	0	0.00	14.20	5	1,952	0.26%
2018/07/25	2	14.00	0	0.00	14.05	2	1,960	0.10%
2018/07/24	1	13.85	2	14.05	14.00	-1	1,971	-0.05%
2018/07/20	5	14.14	0	0.00	14.05	5	1,979	0.25%
2018/07/19	7	14.32	2	14.35	14.20	5	1,978	0.25%
2018/07/18	3	14.52	3	14.57	14.30	0	1,985	0.00%
2018/07/17	2	14.45	2	14.50	14.50	0	1,950	0.00%
2018/07/16	2	14.55	0	0.00	14.55	2	1,946	0.10%
2018/07/13	1	15.00	0	0.00	14.70	1	1,946	0.05%
2018/07/10	2	14.80	0	0.00	14.80	2	1,929	0.10%
2018/07/09	0	0.00	1	14.95	15.15	-1	1,927	-0.05%
2018/07/06	3	14.78	2	14.75	14.95	1	1,934	0.05%
2018/07/05	2	15.20	0	0.00	15.10	2	1,923	0.10%
2018/07/04	7	16.10	0	0.00	16.05	7	1,902	0.37%
2018/07/03	1	16.30	0	0.00	16.40	1	1,914	0.05%
2018/07/02	0	0.00	3	16.63	16.45	-3	1,871	-0.16%
2018/06/28	2	16.40	0	0.00	16.05	2	1,804	0.11%
2018/06/27	2	16.55	1	17.10	16.40	1	1,795	0.06%
2018/06/22	2	15.98	5	16.10	16.00	-3	1,549	-0.19%
2018/06/21	2	15.60	4	15.90	15.85	-2	1,529	-0.13%
2018/06/19	0	0.00	2	15.75	15.50	-2	1,510	-0.13%
2018/06/14	6	15.60	4	15.75	15.70	2	1,450	0.14%
2018/06/13	2	15.98	2	15.85	15.60	0	1,458	0.00%
2018/06/12	2	15.90	4	16.08	16.10	-2	1,440	-0.14%
2018/06/11	0	0.00	2	16.00	16.10	-2	1,408	-0.14%
2018/06/08	0	0.00	5	15.55	15.35	-5	1,349	-0.37%
2018/06/07	1	15.30	2	15.85	15.45	-1	1,361	-0.07%
2018/06/06	3	15.07	10	15.63	15.70	-7	1,356	-0.52%
2018/06/05	10	15.05	0	0.00	14.90	10	1,289	0.78%
2018/06/04	2	15.00	7	15.06	15.05	-5	1,320	-0.38%
2018/06/01	0	0.00	2	15.00	14.75	-2	1,305	-0.15%
2018/05/31	2	14.75	0	0.00	14.70	2	1,299	0.15%
2018/05/30	3	15.05	3	15.13	14.80	0	1,309	0.00%
2018/05/29	0	0.00	2	14.70	14.80	-2	1,264	-0.16%
2018/05/25	2	14.50	0	0.00	14.50	2	1,254	0.16%
2018/05/24	2	14.55	2	14.65	14.55	0	1,257	0.00%
2018/05/23	0	0.00	2	14.65	14.65	-2	1,264	-0.16%
2018/05/21	0	0.00	2	14.53	14.70	-2	1,213	-0.16%
2018/05/18	0	0.00	3	13.73	13.75	-3	1,209	-0.25%
2018/05/17	2	13.60	0	0.00	13.55	2	1,235	0.16%
2018/05/16	5	13.65	0	0.00	13.60	5	1,261	0.40%
2018/05/15	1	14.30	2	14.00	14.00	-1	1,276	-0.08%
2018/05/10	2	14.30	0	0.00	14.10	2	1,405	0.14%
2018/05/09	0	0.00	1	14.25	14.35	-1	1,429	-0.07%
2018/05/08	0	0.00	1	14.10	14.25	-1	1,452	-0.07%
2018/05/07	0	0.00	2	14.00	13.80	-2	1,528	-0.13%
2018/05/04	2	13.75	0	0.00	13.75	2	1,584	0.13%
2018/05/03	0	0.00	1	13.95	13.90	-1	1,687	-0.06%
2018/04/30	2	13.20	2	13.45	13.50	0	1,995	0.00%
2018/04/27	10	13.45	0	0.00	13.30	10	2,060	0.49%
2018/04/26	2	13.58	0	0.00	13.35	2	2,098	0.10%
2018/04/25	12	13.39	2	13.60	13.60	10	2,125	0.47%
2018/04/24	5	14.00	0	0.00	13.85	5	2,308	0.22%
2018/04/18	5	14.52	0	0.00	14.50	5	2,425	0.21%
2018/04/16	2	14.53	0	0.00	14.60	2	2,454	0.08%
2018/04/13	5	14.63	2	14.80	14.70	3	2,448	0.12%
2018/04/12	2	14.45	0	0.00	14.50	2	2,460	0.08%
2018/04/11	2	14.50	2	14.65	14.35	0	2,474	0.00%
2018/04/10	1	14.60	0	0.00	14.60	1	2,514	0.04%
2018/04/02	1	15.15	0	0.00	15.05	1	2,535	0.04%
2018/03/31	0	0.00	1	15.20	15.20	-1	2,544	-0.04%
2018/03/30	2	15.25	0	0.00	15.30	2	2,551	0.08%
2018/03/29	15	15.34	1	15.25	15.25	14	2,546	0.55%
2018/03/28	1	15.40	2	15.85	15.50	-1	2,538	-0.04%
2018/03/26	4	15.40	0	0.00	15.20	4	2,527	0.16%
2018/03/23	2	15.50	2	15.45	15.50	0	2,535	0.00%
2018/03/22	1	16.10	0	0.00	15.95	1	2,643	0.04%
2018/03/21	2	16.20	0	0.00	16.00	2	2,662	0.08%
2018/03/20	1	16.00	0	0.00	16.05	1	2,668	0.04%
2018/03/19	2	16.05	0	0.00	16.05	2	2,722	0.07%
2018/03/15	1	16.25	0	0.00	16.25	1	2,708	0.04%
2018/03/14	4	16.43	0	0.00	16.40	4	2,725	0.15%
2018/03/13	0	0.00	5	16.45	16.50	-5	2,736	-0.18%
2018/03/12	8	16.64	5	16.85	16.50	3	2,734	0.11%
2018/03/09	5	17.55	0	0.00	17.00	5	2,732	0.18%
2018/03/08	0	0.00	4	16.95	17.00	-4	2,705	-0.15%
2018/03/07	2	16.35	0	0.00	16.35	2	2,684	0.07%
2018/03/05	0	0.00	2	16.70	16.25	-2	2,881	-0.07%
2018/03/02	2	16.50	0	0.00	16.45	2	2,933	0.07%
2018/03/01	0	0.00	1	16.60	16.75	-1	2,948	-0.03%
2018/02/21	0	0.00	2	16.15	16.15	-2	3,244	-0.06%
2018/02/09	2	14.40	2	14.70	15.25	0	3,413	0.00%
2018/02/08	4	15.83	0	0.00	15.80	4	3,431	0.12%
2018/02/06	11	16.62	62	16.38	16.10	-51	3,581	-1.42%
2018/02/05	5	16.78	5	17.08	17.45	0	3,626	0.00%
2018/02/02	19	17.94	0	0.00	17.90	19	3,721	0.51%
2018/02/01	1	18.00	0	0.00	17.95	1	3,904	0.03%
2018/01/31	2	17.80	2	18.15	18.25	0	4,140	0.00%
2018/01/30	60	18.75	2	18.95	18.25	58	4,157	1.40%
2018/01/29	3	18.57	0	0.00	18.50	3	4,104	0.07%
2018/01/26	0	0.00	2	19.20	19.05	-2	4,072	-0.05%
2018/01/25	0	0.00	5	19.33	19.15	-5	4,038	-0.12%
2018/01/24	1	18.00	0	0.00	18.45	1	3,810	0.03%
2018/01/23	7	18.36	10	18.30	18.25	-3	3,852	-0.08%
2018/01/22	0	0.00	9	18.32	18.35	-9	3,878	-0.23%
2018/01/19	21	17.99	27	17.81	18.20	-6	4,186	-0.14%
2018/01/18	13	18.25	20	18.29	18.20	-7	4,325	-0.16%
2018/01/17	14	17.98	6	17.34	18.05	8	4,223	0.19%
2018/01/15	0	0.00	4	16.55	16.55	-4	4,169	-0.10%
2018/01/12	3	16.80	0	0.00	16.75	3	4,194	0.07%
2018/01/11	1	16.35	0	0.00	16.50	1	4,227	0.02%
2018/01/10	5	16.49	16	16.55	16.45	-11	4,256	-0.26%
2018/01/08	2	17.05	0	0.00	17.00	2	4,320	0.05%
2018/01/05	0	0.00	4	17.50	17.50	-4	4,518	-0.09%
2018/01/03	1	17.15	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	0.00	2	17.30	17.25	-2	4,582	-0.04%