揚智 (3041)-元大-四維券商分點個股進出

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)

可現股當沖

股價
33.20
漲跌
▼1.00
漲幅
-2.92%
成交量
8,495張
產業
上市半導體類股
380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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/12/13	61	33.71	4	34.11	33.20	57	2,370	2.40%
2024/12/12	28	34.64	66	34.35	34.20	-38	2,234	-1.70%
2024/12/11	40	32.81	55.7	33.95	34.55	-15.7	1,783	-0.88%
2024/12/10	0	0.00	4	30.79	31.45	-4	1,370	-0.29%
2024/12/09	31.5	29.80	0	0.00	28.60	31.5	1,296	2.43%
2024/12/06	84.2	30.67	0	0.00	30.15	84.2	1,282	6.57%
2024/12/05	20	31.36	22.2	30.86	31.45	-2.2	1,254	-0.17%
2024/12/04	8	29.36	1	30.00	30.10	7	1,083	0.65%
2024/11/28	1.1	27.10	0	0.00	26.95	1.1	1,036	0.11%
2024/11/26	1	28.50	0	0.00	28.15	1	1,026	0.10%
2024/11/22	1	29.35	1	28.55	27.65	0	1,013	0.00%
2024/11/15	0	0.00	0.6	27.80	27.70	-0.6	1,010	-0.06%
2024/11/13	0.5	26.85	1.1	28.61	28.65	-0.6	1,014	-0.06%
2024/11/12	0.2	27.10	0	0.00	27.20	0.2	1,019	0.02%
2024/11/11	2	30.13	1	30.40	30.00	1	1,022	0.10%
2024/10/30	1	19.40	3.2	19.32	19.75	-2.2	1,012	-0.22%
2024/10/29	2	19.68	0	0.00	19.70	2	994	0.20%
2024/10/25	8	20.15	0	20.05	20.20	8	978	0.82%
2024/10/24	3	20.30	10	20.15	20.15	-7	978	-0.72%
2024/10/23	3	20.82	1	21.25	20.75	2	969	0.21%
2024/10/22	1	20.80	3	21.07	21.20	-2	957	-0.21%
2024/10/18	2	20.75	0	0.00	20.50	2	972	0.21%
2024/10/17	0	0.00	1	21.35	21.20	-1	971	-0.10%
2024/10/16	1	21.10	0	0.00	20.85	1	989	0.10%
2024/10/15	1	21.10	2	21.48	21.05	-1	991	-0.10%
2024/10/14	1	20.50	1	21.25	21.30	0	991	0.00%
2024/10/11	8	21.01	16	21.06	20.90	-8	992	-0.81%
2024/10/08	4	22.68	0	0.00	22.95	4	980	0.41%
2024/10/04	1	22.90	0	0.00	22.90	1	977	0.10%
2024/10/01	4	22.94	1	22.85	22.85	3	987	0.30%
2024/09/30	25	22.73	9	23.19	23.10	16	997	1.60%
2024/09/27	17.3	23.61	13.3	23.86	23.65	4	939	0.42%
2024/09/26	0	0.00	10	21.70	21.90	-10	775	-1.29%
2024/09/25	0	0.00	2	19.93	19.95	-2	762	-0.26%
2024/09/23	0.2	19.40	0	0.00	19.35	0.2	772	0.03%
2024/09/13	0	0.00	1	19.00	19.00	-1	870	-0.11%
2024/09/04	4.3	18.09	0	0.00	18.40	4.3	1,162	0.37%
2024/09/03	1	19.50	0	0.00	19.35	1	1,163	0.09%
2024/09/02	0	20.00	0	0.00	19.90	0	1,166	0.00%
2024/08/30	0	0.00	1	20.10	20.25	-1	1,180	-0.08%
2024/08/29	0	0.00	1	19.65	19.75	-1	1,185	-0.08%
2024/08/28	1	19.51	0	0.00	19.65	1	1,195	0.09%
2024/08/27	0	19.80	0	0.00	19.70	0	1,207	0.00%
2024/08/21	1	19.50	1	19.95	19.95	0	1,342	0.00%
2024/08/20	0	19.95	0	20.05	19.80	0	1,350	0.00%
2024/08/19	1	19.45	1	19.75	19.75	0	1,356	0.00%
2024/08/12	0	0.00	1	19.40	19.50	-1	1,400	-0.07%
2024/08/09	0	0.00	5	19.25	19.10	-5	1,406	-0.36%
2024/08/08	0.1	19.10	0	0.00	19.00	0.1	1,416	0.00%
2024/08/07	2	19.40	3.6	18.90	19.25	-1.6	1,438	-0.11%
2024/08/06	8	17.62	13	17.27	17.80	-5	1,476	-0.34%
2024/08/05	4	18.89	0	0.00	18.30	4	1,581	0.25%
2024/08/02	2	20.43	1	20.75	20.30	1	1,556	0.06%
2024/08/01	0	0.00	11	21.07	21.15	-11	1,556	-0.71%
2024/07/31	1	20.85	0	0.00	20.60	1	1,564	0.06%
2024/07/30	0	0.00	1	20.90	20.90	-1	1,572	-0.06%
2024/07/29	3	20.38	0	0.00	20.00	3	1,595	0.19%
2024/07/26	5	20.62	0	0.00	20.80	5	1,599	0.31%
2024/07/23	3	21.45	1	21.40	21.30	2	1,599	0.13%
2024/07/22	9	21.04	0	0.00	21.20	9	1,602	0.56%
2024/07/19	3	22.12	0	0.00	21.90	3	1,593	0.19%
2024/07/18	2	22.83	3	22.87	22.85	-1	1,573	-0.06%
2024/07/17	0	0.00	2	23.05	23.35	-2	1,567	-0.13%
2024/07/16	0	0.00	1	22.85	22.65	-1	1,560	-0.06%
2024/07/15	3	22.47	0	0.00	22.40	3	1,577	0.19%
2024/07/11	2	23.20	1.8	23.22	23.15	0.2	1,586	0.01%
2024/07/09	0	22.70	0	0.00	22.60	0	1,604	0.00%
2024/07/08	1	22.95	0	0.00	22.90	1	1,606	0.06%
2024/07/05	6	23.43	0	0.00	23.55	6	1,608	0.37%
2024/07/04	1.3	23.52	1	23.50	23.20	0.3	1,597	0.02%
2024/07/03	5	22.75	5	22.35	22.55	0	1,606	0.00%
2024/07/02	4	21.95	0	0.00	22.00	4	1,616	0.25%
2024/06/28	1.1	22.08	1	22.45	22.25	0.1	1,633	0.01%
2024/06/26	1	22.25	1	22.65	22.00	0	1,682	0.00%
2024/06/25	2	21.78	1	22.15	22.45	1	1,712	0.06%
2024/06/24	1	22.25	40	22.52	22.30	-39	1,737	-2.24%
2024/06/21	0	0.00	6	22.85	22.80	-6	1,787	-0.34%
2024/06/20	1	22.90	7	23.06	23.15	-6	1,827	-0.33%
2024/06/19	58	24.72	5	24.99	23.40	53	1,915	2.77%
2024/06/18	5	23.89	21	23.85	23.80	-16	2,305	-0.69%
2024/06/17	22	23.89	18	23.53	24.10	4	2,372	0.17%
2024/06/13	0	0.00	1	21.55	21.75	-1	2,765	-0.04%
2024/06/12	1	21.20	0	0.00	21.20	1	2,780	0.04%
2024/06/07	0	0.00	4	21.50	21.90	-4	2,908	-0.14%
2024/06/06	0	0.00	1	21.30	21.10	-1	2,933	-0.03%
2024/06/05	1	21.20	0	0.00	21.45	1	3,018	0.03%
2024/05/31	0	0.00	4	21.95	22.10	-4	3,288	-0.12%
2024/05/30	5	22.32	3	22.32	22.00	2	3,403	0.06%
2024/05/29	3	22.70	36	22.97	22.95	-33	3,546	-0.93%
2024/05/28	22	22.51	2	22.38	22.60	20	3,596	0.56%
2024/05/27	1	21.60	2	21.73	21.75	-1	3,782	-0.03%
2024/05/23	2	21.40	0	0.00	20.75	2	4,324	0.05%
2024/05/22	10	21.35	0	0.00	21.40	10	4,827	0.21%
2024/05/21	0	0.00	2	20.93	21.15	-2	5,189	-0.04%
2024/05/20	0	0.00	2	21.13	20.85	-2	6,632	-0.03%
2024/05/17	3	21.02	0	0.00	20.95	3	7,026	0.04%
2024/05/16	1	20.55	6	20.73	20.75	-5	7,137	-0.07%
2024/05/15	0	0.00	2	20.65	20.70	-2	7,178	-0.03%
2024/05/14	1	20.65	1	20.70	20.40	0	7,242	0.00%
2024/05/10	2	19.98	4	20.18	20.15	-2	7,626	-0.03%
2024/05/09	13	20.52	18	20.58	20.70	-5	7,726	-0.06%
2024/05/07	0	0.00	2	22.30	22.40	-2	7,832	-0.03%
2024/05/06	2	22.80	3	22.50	22.80	-1	7,854	-0.01%
2024/05/03	4	23.10	4	23.10	23.00	0	7,895	0.00%
2024/05/02	7	23.68	12	23.55	23.35	-5	7,937	-0.06%
2024/04/30	0	0.00	2	22.65	23.00	-2	7,987	-0.03%
2024/04/29	0	0.00	1	22.25	22.00	-1	8,010	-0.01%
2024/04/26	0	0.00	4	22.05	21.90	-4	8,044	-0.05%
2024/04/25	10	21.95	0	0.00	22.15	10	8,077	0.12%
2024/04/23	3	21.30	0	0.00	21.30	3	8,181	0.04%
2024/04/22	1	20.95	0	0.00	20.80	1	8,268	0.01%
2024/04/19	4	22.35	0	0.00	21.90	4	8,304	0.05%
2024/04/18	1	22.50	0	0.00	22.50	1	8,345	0.01%
2024/04/17	1	22.50	1	22.75	22.85	0	8,389	0.00%
2024/04/16	3	21.50	1	21.60	21.80	2	8,464	0.02%
2024/04/15	2	22.53	1	22.60	22.60	1	8,499	0.01%
2024/04/12	1	23.40	0	0.00	23.45	1	8,551	0.01%
2024/04/11	1	23.15	1	23.45	23.40	0	8,614	0.00%
2024/04/10	0	23.80	0	0.00	23.70	0	8,640	0.00%
2024/04/09	1	23.15	0	0.00	23.35	1	8,670	0.01%
2024/04/03	5	23.90	2	23.75	23.75	3	8,746	0.03%
2024/04/02	6	24.20	3	23.80	23.75	3	8,885	0.03%
2024/04/01	0	0.00	2	23.93	24.05	-2	9,086	-0.02%
2024/03/28	5	23.90	1	23.50	23.60	4	9,415	0.04%
2024/03/26	11	24.41	10	24.45	24.40	1	9,497	0.01%
2024/03/25	0	0.00	4	24.40	24.25	-4	9,530	-0.04%
2024/03/22	6	24.24	3	24.20	24.50	3	9,580	0.03%
2024/03/21	33	24.60	27	24.56	25.00	6	9,671	0.06%
2024/03/20	19	22.63	8	22.59	23.35	11	9,864	0.11%
2024/03/19	8	21.19	12	20.85	21.25	-4	9,797	-0.04%
2024/03/15	6	24.50	0	0.00	24.50	6	9,738	0.06%
2024/03/13	6	27.43	1	28.05	27.20	5	10,309	0.05%
2024/03/11	0	0.00	1	28.85	28.60	-1	12,085	-0.01%
2024/03/08	5	28.84	6	28.40	28.55	-1	12,203	-0.01%
2024/03/07	5	29.48	3	29.40	29.25	2	12,354	0.02%
2024/03/06	9	30.00	0	0.00	30.00	9	13,096	0.07%
2024/03/05	1	30.40	1	30.60	30.40	0	13,174	0.00%
2024/03/04	5.1	31.36	5	31.55	31.45	0.1	13,213	0.00%
2024/03/01	15	31.60	13	31.80	31.35	2	13,341	0.01%
2024/02/29	0	31.45	0	0.00	31.20	0	13,444	0.00%
2024/02/27	8	31.79	4	32.63	31.40	4	13,667	0.03%
2024/02/26	5	31.69	8	31.95	32.10	-3	14,115	-0.02%
2024/02/23	19	32.57	32	32.13	31.45	-13	15,061	-0.09%
2024/02/22	66	33.03	38	32.35	32.25	28	15,866	0.18%
2024/02/21	7	31.75	7	31.79	31.45	0	15,756	0.00%
2024/02/20	25	32.72	27	32.79	32.00	-2	17,219	-0.01%
2024/02/19	5	29.72	18	30.50	31.25	-13	16,445	-0.08%
2024/02/16	13	27.38	21	27.73	28.45	-8	16,329	-0.05%
2024/02/05	7	26.49	0	0.00	26.15	7	16,428	0.04%
2024/02/02	7	27.77	5	28.17	27.70	2	16,637	0.01%
2024/02/01	11	27.69	18	27.59	27.40	-7	16,723	-0.04%
2024/01/31	9	26.78	8	26.99	26.35	1	16,598	0.01%
2024/01/30	3	25.68	1	25.90	25.90	2	16,630	0.01%
2024/01/29	14	26.41	7	26.88	26.45	7	16,548	0.04%
2024/01/26	6	27.12	1	27.10	27.10	5	16,496	0.03%
2024/01/25	1	27.25	98	27.20	27.25	-97	16,521	-0.59%
2024/01/24	2	28.10	0	0.00	27.85	2	16,540	0.01%
2024/01/23	2	28.25	1	28.50	27.80	1	16,617	0.01%
2024/01/18	0	0.00	1	27.70	27.25	-1	16,800	-0.01%
2024/01/17	1	27.30	1	28.30	27.75	0	17,624	0.00%
2024/01/15	8	28.85	7	28.70	28.75	1	19,054	0.01%
2024/01/12	3	27.58	0	0.00	27.45	3	19,686	0.02%
2024/01/10	0	0.00	1	28.10	28.00	-1	20,314	0.00%
2024/01/09	0	0.00	21	28.50	28.40	-21	20,285	-0.10%
2024/01/08	4	29.24	1	29.60	29.10	3	20,190	0.01%
2024/01/05	4	29.48	6	29.88	29.90	-2	20,124	-0.01%
2024/01/04	8	29.98	0	0.00	29.75	8	20,056	0.04%
2024/01/02	0	0.00	1	30.60	30.75	-1	19,931	-0.01%
2023/12/28	4	31.45	3	31.35	31.45	1	19,827	0.01%
2023/12/27	81	32.16	1	32.80	32.05	80	19,744	0.41%
2023/12/26	0	0.00	1	32.35	31.75	-1	19,591	-0.01%
2023/12/25	6	32.35	10	32.61	31.15	-4	19,366	-0.02%
2023/12/22	3	30.90	0	0.00	31.55	3	19,148	0.02%
2023/12/21	18	30.64	1	30.45	30.40	17	18,982	0.09%
2023/12/20	8	30.97	8	31.10	31.30	0	18,904	0.00%
2023/12/19	0	0.00	3	30.62	30.80	-3	18,817	-0.02%
2023/12/18	5	31.04	0	0.00	31.10	5	18,722	0.03%
2023/12/15	4	32.03	1	31.85	31.75	3	18,612	0.02%
2023/12/14	15	33.40	19	33.84	32.85	-4	18,407	-0.02%
2023/12/13	3	32.08	13	32.04	32.10	-10	17,757	-0.06%
2023/12/12	4	32.09	2	32.45	31.95	2	17,668	0.01%
2023/12/11	3	32.90	6	32.55	32.55	-3	17,455	-0.02%
2023/12/08	26	33.53	28	33.76	33.00	-2	17,233	-0.01%
2023/12/07	37	34.38	28	34.40	32.50	9	16,637	0.05%
2023/12/06	6	32.12	20	32.49	33.55	-14	15,361	-0.09%
2023/12/05	10	30.80	7	30.72	30.50	3	14,723	0.02%
2023/12/04	6	30.68	3	30.73	30.50	3	14,576	0.02%
2023/12/01	32	32.70	33	33.00	31.60	-1	14,336	-0.01%
2023/11/30	1	31.60	1	32.00	31.60	0	13,494	0.00%
2023/11/29	3	31.55	2	31.73	31.80	1	13,345	0.01%
2023/11/28	7	32.02	9	32.27	31.75	-2	13,206	-0.02%
2023/11/27	13	31.44	1	31.90	31.35	12	12,953	0.09%
2023/11/24	13	32.32	29	32.60	32.80	-16	12,690	-0.13%
2023/11/22	78	33.64	55	33.31	32.70	23	11,733	0.20%
2023/11/21	84	32.97	84	33.48	31.80	0	10,657	0.00%
2023/11/20	5	31.60	26	31.99	32.35	-21	9,444	-0.22%
2023/11/17	135	29.24	91	29.62	29.45	44	9,049	0.49%	大買/
2023/11/16	14	27.96	60	28.62	29.00	-46	7,214	-0.64%
2023/11/15	23	25.76	29	25.61	26.40	-6	6,533	-0.09%
2023/11/14	17	24.32	16	24.01	24.00	1	6,253	0.02%
2023/11/13	9	23.71	10	23.98	24.00	-1	6,126	-0.02%
2023/11/10	10	24.11	40	23.39	23.60	-30	5,984	-0.50%
2023/11/09	21	25.25	33	25.04	24.75	-12	5,704	-0.21%
2023/11/08	12	26.75	14	27.07	26.60	-2	5,455	-0.04%
2023/11/07	23	26.62	18	27.01	27.75	5	5,347	0.09%
2023/11/06	13	24.83	4	24.90	25.25	9	5,186	0.17%
2023/11/03	2	24.78	15.5	25.07	24.05	-13.5	5,143	-0.26%
2023/11/02	3	25.53	1	25.55	25.30	2	5,097	0.04%
2023/11/01	13	24.58	10	24.74	25.00	3	5,043	0.06%
2023/10/31	28	25.53	16	26.85	23.80	12	4,977	0.24%
2023/10/30	28	26.83	2	26.45	26.40	26	4,858	0.54%
2023/10/27	1	27.30	34	27.40	26.85	-33	4,818	-0.68%
2023/10/26	20	26.50	27	26.69	27.80	-7	4,753	-0.15%
2023/10/25	87	26.29	53.3	26.48	27.35	33.7	4,570	0.74%
2023/10/24	43	25.72	63	25.45	24.90	-20	3,707	-0.54%
2023/10/23	38	26.47	53.5	26.42	27.00	-15.5	2,732	-0.57%
2023/10/20	36	24.18	31	24.24	24.55	5	2,164	0.23%
2023/10/19	18	21.47	26	21.61	22.35	-8	1,449	-0.55%
2023/10/18	16	20.22	18	20.12	20.35	-2	972	-0.21%
2023/10/17	6	18.63	4	18.66	18.50	2	712	0.28%
2023/10/13	1	18.10	3	18.27	18.30	-2	756	-0.26%
2023/10/06	1	18.05	0.3	18.20	18.05	0.7	766	0.09%
2023/10/05	0	0.00	1	18.25	18.20	-1	777	-0.13%
2023/10/03	1	18.10	2	18.30	18.10	-1	780	-0.13%
2023/09/27	1.1	17.42	0	0.00	17.50	1.1	791	0.14%
2023/09/26	2.1	17.91	0	0.00	17.80	2.1	794	0.26%
2023/09/22	1	17.80	0	0.00	18.10	1	803	0.12%
2023/09/21	1.1	18.20	0	0.00	18.05	1.1	806	0.14%
2023/09/15	0	0.00	1	18.85	18.90	-1	832	-0.12%
2023/09/14	0	0.00	1	18.60	18.65	-1	824	-0.12%
2023/09/12	1	18.10	0	0.00	18.20	1	835	0.12%
2023/09/11	1	17.85	0	0.00	17.85	1	841	0.12%
2023/09/08	0	0.00	1	18.15	18.15	-1	845	-0.12%
2023/09/07	1	18.90	1	18.85	18.40	0	851	0.00%
2023/09/04	1	18.20	0	0.00	18.30	1	845	0.12%
2023/09/01	0	0.00	4	18.56	18.45	-4	843	-0.47%
2023/08/31	4	18.29	1	18.05	18.05	3	825	0.36%
2023/08/29	0	0.00	10	18.10	18.10	-10	834	-1.20%
2023/08/25	14	18.32	5	18.50	18.25	9	839	1.07%
2023/08/23	1	17.50	0	0.00	17.55	1	847	0.12%
2023/08/15	1	17.25	1	17.10	17.10	0	1,083	0.00%
2023/08/14	1.2	17.01	0	0.00	16.80	1.2	1,082	0.11%
2023/08/11	1.1	17.71	0	0.00	17.70	1.1	1,069	0.10%
2023/08/10	1.1	18.18	0	0.00	17.85	1.1	1,063	0.10%
2023/08/08	1	18.50	0	0.00	18.45	1	1,057	0.09%
2023/08/07	10	18.45	0	0.00	18.65	10	1,061	0.94%
2023/08/04	1	18.65	0	0.00	18.65	1	1,069	0.09%
2023/07/31	0	0.00	2	19.38	18.95	-2	1,049	-0.19%
2023/07/28	1	18.45	0	0.00	18.50	1	1,019	0.10%
2023/07/27	0	0.00	1	18.35	18.50	-1	1,019	-0.10%
2023/07/26	1.1	18.17	1	18.20	18.15	0.1	1,022	0.01%
2023/07/24	1.1	18.30	0	0.00	18.10	1.1	1,020	0.11%
2023/07/18	7	19.68	5	19.72	19.10	2	1,043	0.19%
2023/07/17	0	0.00	1	18.60	18.65	-1	995	-0.10%
2023/07/12	1	18.40	0.2	18.90	18.35	0.8	998	0.08%
2023/07/05	2	19.40	1	19.35	19.35	1	1,020	0.10%
2023/07/04	2	19.25	3	19.37	19.40	-1	1,025	-0.10%
2023/07/03	0	0.00	2	19.30	19.25	-2	1,025	-0.20%
2023/06/29	1	19.00	3	19.10	18.95	-2	1,032	-0.19%
2023/06/27	4	18.93	2	19.08	18.80	2	1,034	0.19%
2023/06/26	4	19.18	0	0.00	19.05	4	1,027	0.39%
2023/06/16	0	0.00	2	19.85	19.70	-2	1,034	-0.19%
2023/06/15	0	0.00	0.1	20.00	19.95	-0.1	1,031	-0.01%
2023/06/14	5	19.95	0	0.00	19.90	5	1,027	0.49%
2023/06/13	0	0.00	2	19.93	19.85	-2	1,030	-0.19%
2023/06/12	2	19.65	1	19.60	19.60	1	1,027	0.10%
2023/06/08	1	19.85	0	0.00	19.70	1	1,047	0.10%
2023/06/07	10	20.15	0.1	20.20	20.10	9.9	1,059	0.93%
2023/05/30	3	20.40	1	20.85	20.20	2	1,041	0.19%
2023/05/29	0	0.00	3	19.78	20.15	-3	1,018	-0.29%
2023/05/26	17	19.34	1	19.65	19.35	16	998	1.60%
2023/05/25	12	19.43	4	19.63	19.45	8	990	0.81%
2023/05/24	25	20.34	15	20.88	20.35	10	951	1.05%
2023/05/23	0	0.00	25	20.09	20.55	-25	859	-2.91%
2023/05/17	0	0.00	3	18.53	18.50	-3	799	-0.38%
2023/05/15	1.1	17.92	0	0.00	18.05	1.1	808	0.14%
2023/05/11	0.1	18.55	0	0.00	18.50	0.1	827	0.01%
2023/05/10	2	18.60	0.4	18.85	18.70	1.6	864	0.18%
2023/05/09	1.1	19.09	0	0.00	18.85	1.1	867	0.13%
2023/05/08	2.1	19.33	0	0.00	19.30	2.1	877	0.24%
2023/05/03	0	0.00	1	19.40	19.40	-1	1,145	-0.09%
2023/04/28	1	19.85	5	19.65	19.65	-4	1,159	-0.35%
2023/04/27	0	0.00	3	19.40	19.50	-3	1,156	-0.26%
2023/04/25	2.1	19.18	0	0.00	19.15	2.1	1,144	0.18%
2023/04/24	1.1	19.76	0	0.00	19.75	1.1	1,123	0.10%
2023/04/21	2	19.93	0	0.00	19.85	2	1,127	0.18%
2023/04/20	1	20.40	0	0.00	20.45	1	1,114	0.09%
2023/04/14	3	21.10	3	21.05	21.05	0	1,089	0.00%
2023/04/13	6	21.30	5	21.00	21.05	1	1,087	0.09%
2023/04/12	3	21.35	0	0.00	21.65	3	1,066	0.28%
2023/04/10	3	21.05	0	0.00	21.05	3	1,054	0.28%
2023/04/07	3	21.30	3	21.05	21.10	0	1,047	0.00%
2023/04/06	0	0.00	0	21.45	21.30	0	1,039	0.00%
2023/03/30	0	0.00	14	21.74	21.80	-14	1,050	-1.33%
2023/03/29	2	21.00	3	21.00	21.10	-1	1,039	-0.10%
2023/03/27	7	21.62	0	0.00	21.55	7	1,048	0.67%
2023/03/24	4	21.73	0	0.00	21.75	4	1,054	0.38%
2023/03/22	4	21.55	1	21.65	21.45	3	1,054	0.28%
2023/03/21	0	0.00	1	21.35	21.25	-1	1,045	-0.10%
2023/03/20	2	20.55	4	20.65	20.75	-2	1,051	-0.19%
2023/03/16	4	20.15	6	20.07	20.10	-2	1,051	-0.19%
2023/03/15	0	0.00	3	20.83	20.50	-3	1,051	-0.29%
2023/03/14	2	20.50	1	20.45	20.50	1	1,054	0.09%
2023/03/13	6	20.39	2	20.85	20.65	4	1,057	0.38%
2023/03/10	2	21.50	2	21.25	21.25	0	1,049	0.00%
2023/03/09	0	0.00	1	22.35	22.00	-1	1,039	-0.10%
2023/03/08	0	0.00	1	22.05	22.25	-1	1,044	-0.10%
2023/03/06	8	22.16	0	0.00	22.15	8	1,035	0.77%
2023/03/03	6	21.75	0	0.00	21.85	6	1,033	0.58%
2023/02/22	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2023/02/20	0	0.00	6	22.48	22.60	-6	1,076	-0.56%
2023/02/17	5	21.90	0	0.00	21.80	5	1,071	0.47%
2023/02/16	0	0.00	1	21.70	21.90	-1	1,083	-0.09%
2023/02/15	1	21.60	0	0.00	21.50	1	1,091	0.09%
2023/02/13	1	21.50	0	0.00	21.55	1	1,094	0.09%
2023/02/10	0	0.00	7	22.00	21.90	-7	1,088	-0.64%
2023/02/08	5	22.85	3	23.25	22.70	2	1,067	0.19%
2023/02/06	0	0.00	4	22.80	22.65	-4	1,019	-0.39%
2023/02/03	2	22.75	14	23.12	23.05	-12	998	-1.20%
2023/02/02	43	23.06	31	23.63	23.25	12	890	1.35%
2023/02/01	1	21.45	0	0.00	21.55	1	740	0.14%
2023/01/31	0	0.00	0	21.50	21.50	0	743	0.00%
2023/01/30	0	0.00	1	21.00	21.00	-1	737	-0.14%
2022/12/30	0	0.00	1	20.90	20.50	-1	827	-0.12%
2022/12/29	1	20.65	1	20.65	20.65	0	827	0.00%
2022/12/28	0	0.00	2	21.15	21.00	-2	832	-0.24%
2022/12/22	5	21.30	0	0.00	21.05	5	861	0.58%
2022/12/21	0	0.00	1	20.45	20.35	-1	868	-0.12%
2022/12/19	2	20.95	1	21.10	20.90	1	900	0.11%
2022/12/16	0	0.00	1	21.40	21.30	-1	901	-0.11%
2022/12/15	3	22.10	2	22.45	22.20	1	895	0.11%
2022/12/14	1	22.00	3	22.33	22.35	-2	899	-0.22%
2022/12/13	0	0.00	2	21.70	21.75	-2	885	-0.23%
2022/12/12	1	21.70	0	0.00	21.80	1	890	0.11%
2022/12/09	0	0.00	2	21.65	21.65	-2	879	-0.23%
2022/12/07	2	21.10	0	0.00	20.90	2	882	0.23%
2022/12/06	2	21.50	0	0.00	21.45	2	881	0.23%
2022/12/02	0	0.00	5	22.00	22.05	-5	875	-0.57%
2022/12/01	0	0.00	1	21.55	21.55	-1	870	-0.11%
2022/11/30	1	21.65	5	21.30	21.50	-4	885	-0.45%
2022/11/28	0	0.00	5	20.85	20.95	-5	893	-0.56%
2022/11/24	2	20.85	0	0.00	20.90	2	907	0.22%
2022/11/22	0	0.00	2	20.75	20.60	-2	910	-0.22%
2022/11/21	10	20.90	10	20.60	20.60	0	914	0.00%
2022/11/18	0	0.00	1	20.65	20.70	-1	937	-0.11%
2022/11/15	0	0.00	1	19.80	19.80	-1	928	-0.11%
2022/11/14	0	19.15	0	0.00	19.45	0	932	0.00%
2022/11/09	0	0.00	2	19.30	19.35	-2	975	-0.21%
2022/11/08	1	19.30	1	19.40	18.80	0	1,008	0.00%
2022/11/07	0	0.00	1	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%
2022/11/02	0	0.00	1	18.50	18.50	-1	1,061	-0.09%
2022/11/01	0	0.00	1	18.20	18.25	-1	1,068	-0.09%
2022/10/28	1	17.50	2	17.50	17.35	-1	1,077	-0.09%
2022/10/26	0	0.00	2	17.50	17.75	-2	1,096	-0.18%
2022/10/24	9	18.32	6	18.24	17.90	3	1,107	0.27%
2022/10/20	2	17.50	0	0.00	17.60	2	1,123	0.18%
2022/10/18	0	0.00	1	18.50	18.05	-1	1,151	-0.09%
2022/10/17	2	17.30	0	0.00	18.20	2	1,176	0.17%
2022/10/14	1	17.85	3	18.05	18.00	-2	1,221	-0.16%
2022/10/13	2.2	17.20	1	18.40	16.95	1.2	1,318	0.09%
2022/10/11	20	19.00	0	0.00	18.95	20	1,534	1.30%
2022/10/04	0	0.00	2	20.48	20.50	-2	1,578	-0.13%
2022/09/30	2	20.05	1	20.10	20.10	1	1,586	0.06%
2022/09/29	0	0.00	2	19.40	19.55	-2	1,598	-0.13%
2022/09/28	22	19.74	3	19.17	18.70	19	1,608	1.18%
2022/09/27	2	20.23	1	20.20	20.15	1	1,603	0.06%
2022/09/26	1	20.60	2	20.90	20.00	-1	1,602	-0.06%
2022/09/23	1	21.80	0	0.00	21.50	1	1,610	0.06%
2022/09/22	3	21.78	0	0.00	21.90	3	1,629	0.18%
2022/09/19	2	22.23	0	0.00	22.10	2	1,637	0.12%
2022/09/07	2	22.85	0	0.00	22.70	2	1,685	0.12%
2022/09/06	1	23.40	0	0.00	23.00	1	1,685	0.06%
2022/09/05	0	0.00	2	23.80	23.70	-2	1,677	-0.12%
2022/09/01	2	24.75	0	0.00	24.60	2	1,684	0.12%
2022/08/31	2	24.95	2	25.15	25.40	0	1,677	0.00%
2022/08/29	3	24.83	0	0.00	24.75	3	1,690	0.18%
2022/08/25	3	25.95	14	26.04	25.80	-11	1,683	-0.65%
2022/08/24	5	25.25	0	25.15	25.05	5	1,649	0.30%
2022/08/22	3	25.05	0	0.00	24.80	3	1,658	0.18%
2022/08/19	5	25.56	1	25.65	25.45	4	1,650	0.24%
2022/08/18	0	0.00	1	25.95	25.80	-1	1,647	-0.06%
2022/08/16	2	25.30	3	25.68	25.15	-1	1,649	-0.06%
2022/08/15	0	0.00	2	25.50	25.30	-2	1,632	-0.12%
2022/08/12	2	25.30	1	25.10	25.05	1	1,598	0.06%
2022/08/08	21	24.60	19	24.37	24.60	2	1,641	0.12%
2022/08/02	1	23.85	0	0.00	23.80	1	1,662	0.06%
2022/07/28	0	0.00	1	24.45	24.50	-1	1,707	-0.06%
2022/07/25	0	0.00	1	24.60	24.65	-1	1,702	-0.06%
2022/07/22	1	25.00	11	24.97	24.80	-10	1,716	-0.58%
2022/07/21	4	24.36	3	25.03	25.05	1	1,768	0.06%
2022/07/20	15	25.25	9	25.23	24.50	6	1,738	0.35%
2022/07/19	7	24.41	3	24.47	24.30	4	1,685	0.24%
2022/07/18	15	25.81	42	25.32	24.95	-27	1,672	-1.61%
2022/07/15	1	25.40	4	25.40	25.40	-3	1,464	-0.20%
2022/07/14	7	22.50	0	0.00	23.10	7	1,460	0.48%
2022/07/13	18	22.83	1	22.70	22.65	17	1,484	1.14%
2022/07/12	1	22.00	0	0.00	21.95	1	1,517	0.07%
2022/07/11	1	23.20	0	0.00	23.00	1	1,538	0.06%
2022/07/04	9	22.25	9	22.13	22.25	0	1,575	0.00%
2022/07/01	2	23.25	23	22.25	21.80	-21	1,588	-1.32%
2022/06/30	1	23.25	0	0.00	22.95	1	1,592	0.06%
2022/06/29	0	24.75	0	0.00	24.40	0	1,585	0.00%
2022/06/28	3	24.72	0	0.00	24.75	3	1,606	0.19%
2022/06/27	2	25.40	1	25.35	25.40	1	1,677	0.06%
2022/06/22	1	24.45	0	0.00	24.45	1	1,912	0.05%
2022/06/20	11	24.85	0	0.00	24.30	11	2,094	0.53%
2022/06/17	3	25.05	30	25.30	25.40	-27	2,116	-1.28%
2022/06/16	1	26.00	0	0.00	26.00	1	2,222	0.04%
2022/06/15	2	27.05	1	26.80	26.85	1	2,269	0.04%
2022/06/13	3	27.27	1	27.30	27.05	2	2,387	0.08%
2022/06/10	4	28.78	1	28.80	28.35	3	2,424	0.12%
2022/06/09	2	28.95	0	0.00	29.05	2	2,456	0.08%
2022/06/08	13	29.45	0	0.00	29.30	13	2,481	0.52%
2022/06/01	6	29.18	0	0.00	29.10	6	2,627	0.23%
2022/05/30	5	29.05	7	29.19	29.10	-2	2,686	-0.07%
2022/05/26	2	28.70	0	0.00	28.65	2	2,753	0.07%
2022/05/25	25	29.48	11	29.62	29.45	14	2,803	0.50%
2022/05/20	0	0.00	36	29.13	29.35	-36	2,968	-1.21%
2022/05/19	36	29.48	2	29.08	29.45	34	3,016	1.13%
2022/05/18	2	29.00	1	28.90	29.00	1	3,096	0.03%
2022/05/17	3	28.85	42	28.73	29.30	-39	3,199	-1.22%
2022/05/16	14	27.83	14	28.51	28.05	0	3,467	0.00%
2022/05/11	3	27.58	0	0.00	27.55	3	4,288	0.07%
2022/05/10	15	27.40	25	27.48	27.95	-10	4,442	-0.23%
2022/05/09	14	27.14	12	27.50	26.90	2	4,615	0.04%
2022/05/06	31	27.71	5	27.70	27.95	26	4,680	0.56%
2022/05/05	4	28.19	25	28.27	28.30	-21	4,757	-0.44%
2022/05/04	7	27.09	9	27.34	27.15	-2	4,827	-0.04%
2022/04/29	6	26.76	4	27.15	26.55	2	5,116	0.04%
2022/04/28	17	25.93	29	26.53	26.45	-12	5,461	-0.22%
2022/04/27	1	24.20	1	25.45	26.00	0	5,861	0.00%
2022/04/26	5	27.00	1	27.20	26.80	4	5,869	0.07%
2022/04/25	1	27.40	0	0.00	27.00	1	5,982	0.02%
2022/04/22	4	28.85	0	0.00	28.60	4	6,040	0.07%
2022/04/21	2	29.55	0	0.00	29.55	2	6,135	0.03%
2022/04/20	4	29.69	3	30.05	29.65	1	6,246	0.02%
2022/04/19	4	29.66	22	29.86	29.25	-18	6,376	-0.28%
2022/04/15	3	30.53	1	30.55	29.90	2	6,927	0.03%
2022/04/13	0	0.00	1	31.70	31.60	-1	7,407	-0.01%
2022/04/12	4	30.85	0	0.00	30.90	4	7,741	0.05%
2022/04/11	4	31.68	6	31.38	31.05	-2	8,090	-0.02%
2022/04/08	0	0.00	20	32.56	32.90	-20	8,425	-0.24%
2022/04/07	30	32.74	6	33.42	32.00	24	8,957	0.27%
2022/04/06	0	0.00	15	33.00	33.15	-15	10,620	-0.14%
2022/03/31	3	33.73	0	0.00	33.95	3	13,039	0.02%
2022/03/30	40	34.27	42	34.42	34.05	-2	13,834	-0.01%
2022/03/29	27	34.31	18	34.88	33.50	9	14,102	0.06%
2022/03/28	18	34.33	13	34.67	35.00	5	14,709	0.03%
2022/03/25	0	0.00	209	34.79	34.40	-209	15,730	-1.33%	大賣/鉅額交易
2022/03/24	56	34.63	35	34.82	34.60	21	16,371	0.13%
2022/03/23	193	34.93	16	35.04	34.95	177	16,647	1.06%	大買/鉅額交易
2022/03/22	45	34.04	59	34.15	34.05	-14	16,885	-0.08%
2022/03/21	71	34.62	3	34.42	33.70	68	16,884	0.40%
2022/03/18	14	33.38	26	33.67	34.10	-12	16,919	-0.07%
2022/03/17	27	33.28	35	32.98	33.50	-8	16,932	-0.05%
2022/03/16	22	31.91	20	32.26	31.65	2	16,926	0.01%
2022/03/15	38	32.04	27	31.62	31.20	11	17,022	0.06%
2022/03/14	22	32.89	38	33.19	33.15	-16	17,084	-0.09%
2022/03/11	25	32.77	15	32.97	32.75	10	17,156	0.06%
2022/03/10	10	32.33	19	32.53	32.70	-9	17,224	-0.05%
2022/03/09	5	31.43	10	31.44	31.55	-5	17,392	-0.03%
2022/03/08	19	30.89	13	31.30	30.20	6	17,524	0.03%
2022/03/07	5	31.33	3	30.88	31.00	2	17,583	0.01%
2022/03/04	19	32.76	1	33.20	32.55	18	17,651	0.10%
2022/03/03	3	33.08	28	33.53	32.95	-25	17,787	-0.14%
2022/03/02	40	32.87	12	32.96	33.15	28	17,964	0.16%
2022/03/01	11	32.71	17	32.91	33.20	-6	18,097	-0.03%
2022/02/25	2	31.45	2	31.33	31.60	0	18,323	0.00%
2022/02/24	4	31.56	10	30.86	30.75	-6	18,735	-0.03%
2022/02/23	1	32.75	0	0.00	32.75	1	19,058	0.01%
2022/02/22	21	32.97	11	32.70	32.30	10	19,718	0.05%
2022/02/21	34	33.59	42	33.70	33.55	-8	21,091	-0.04%
2022/02/18	55	34.24	20	34.44	34.05	35	22,449	0.16%
2022/02/17	9	34.26	8	34.43	33.75	1	23,092	0.00%
2022/02/16	20	35.04	8	35.14	35.00	12	23,287	0.05%
2022/02/15	12	35.20	366	35.40	34.90	-354	23,019	-1.54%	大賣/鉅額交易
2022/02/14	211	38.90	2	38.90	38.75	209	22,629	0.92%	大買/鉅額交易
2022/02/11	15	38.96	61	39.07	39.80	-46	22,499	-0.20%
2022/02/10	50	38.27	73	38.44	38.40	-23	22,273	-0.10%
2022/02/09	27	38.15	59	38.37	38.80	-32	22,115	-0.14%
2022/02/08	5	36.93	200	36.77	37.30	-195	21,923	-0.89%	大賣/鉅額交易
2022/02/07	2	35.25	68	35.94	36.05	-66	21,854	-0.30%
2022/01/26	8	34.63	12	35.04	34.70	-4	21,781	-0.02%
2022/01/25	34	35.99	9	36.42	35.50	25	21,700	0.12%
2022/01/24	10	36.35	15	36.03	36.30	-5	21,606	-0.02%
2022/01/21	85	38.47	23	39.03	37.80	62	21,502	0.29%
2022/01/20	240	38.41	165	38.19	40.35	75	21,161	0.35%	大買/大賣/
2022/01/19	1	36.90	36	37.43	37.85	-35	20,752	-0.17%
2022/01/18	121	37.65	158	37.92	37.20	-37	20,681	-0.18%	大買/大賣/
2022/01/17	1	37.25	120	37.46	37.30	-119	20,552	-0.58%	大賣/鉅額交易
2022/01/14	49	35.92	73	36.09	35.95	-24	20,443	-0.12%
2022/01/13	35	36.92	26	36.95	37.10	9	20,335	0.04%
2022/01/12	29	37.40	58	38.12	37.45	-29	20,214	-0.14%
2022/01/11	507	39.37	5	38.49	37.55	502	20,073	2.50%	大買/鉅額交易
2022/01/10	71	38.50	75	38.46	38.45	-4	19,660	-0.02%
2022/01/07	109	37.95	87	37.71	37.35	22	19,465	0.11%	大買/
2022/01/06	148.1	39.48	128	39.47	39.50	20.1	19,166	0.10%	大買/大賣/
2022/01/05	97	40.94	89	40.57	39.50	8	18,951	0.04%
2022/01/04	115	40.61	119	40.83	40.25	-4	18,610	-0.02%	大買/大賣/
2022/01/03	157	41.72	154	41.76	41.15	3	18,251	0.02%	大買/大賣/
2021/12/30	108	41.59	169	41.37	41.95	-61	17,911	-0.34%	大買/大賣/
2021/12/29	386	42.89	341	42.63	42.10	45	17,373	0.26%	大買/大賣/
2021/12/28	321	41.60	316	41.12	40.50	5	15,699	0.03%	大買/大賣/
2021/12/27	93.3	41.72	176.3	41.09	42.70	-83	14,005	-0.59%	大賣/
2021/12/24	170.3	39.56	322	39.04	38.85	-151.7	13,294	-1.14%	大買/大賣/鉅額交易
2021/12/23	124	38.57	6	38.19	37.80	118	12,482	0.95%	大買/鉅額交易
2021/12/22	167	38.42	68	38.40	38.50	99	12,182	0.81%	大買/
2021/12/21	238	37.59	308	37.72	38.45	-70	11,477	-0.61%	大買/大賣/
2021/12/20	88	36.48	103	35.93	36.05	-15	10,414	-0.14%	大賣/
2021/12/17	46	34.75	98	34.80	33.65	-52	9,733	-0.53%
2021/12/16	246	35.57	157	34.85	36.05	89	9,412	0.95%	大買/大賣/
2021/12/15	13	32.77	36	32.92	32.80	-23	9,053	-0.25%
2021/12/14	9	32.40	138	31.89	32.30	-129	9,050	-1.43%	大賣/鉅額交易
2021/12/13	113	33.65	3	34.12	34.20	110	8,968	1.23%	大買/鉅額交易
2021/12/10	55	33.50	26	34.02	33.30	29	8,917	0.33%
2021/12/09	39	34.51	52	34.53	34.50	-13	8,842	-0.15%
2021/12/08	46	33.86	62	33.85	33.95	-16	8,733	-0.18%
2021/12/07	11.3	32.86	126.3	33.14	32.60	-115	8,647	-1.33%	大賣/鉅額交易
2021/12/06	22	33.79	75	34.33	33.40	-53	8,549	-0.62%
2021/12/03	12	34.73	157	34.52	34.55	-145	8,465	-1.71%	大賣/鉅額交易
2021/12/02	287	34.32	7	33.69	33.55	280	8,302	3.37%	大買/鉅額交易
2021/12/01	92	34.53	70	34.40	34.80	22	8,172	0.27%
2021/11/30	60	34.13	54	34.39	33.90	6	8,102	0.07%
2021/11/29	31	33.28	69	33.52	33.10	-38	8,091	-0.47%
2021/11/26	58	33.18	25	33.15	32.85	33	7,950	0.42%
2021/11/25	46	35.29	18	35.49	34.80	28	7,753	0.36%
2021/11/24	103	35.36	119	35.52	35.90	-16	7,591	-0.21%	大買/大賣/
2021/11/23	44	36.20	48	37.03	34.95	-4	7,330	-0.05%
2021/11/22	83	38.82	88	38.94	38.80	-5	6,895	-0.07%
2021/11/19	101	38.25	55	38.72	39.20	46	6,507	0.71%	大買/
2021/11/18	244	39.08	237.6	39.44	38.50	6.4	5,837	0.11%	大買/大賣/
2021/11/17	126	36.22	421.5	36.43	37.60	-295.5	4,400	-6.72%	大買/大賣/鉅額交易
2021/11/16	63	34.11	24	34.19	34.20	39	3,005	1.30%
2021/11/15	490	31.19	252	30.93	31.10	238	2,274	10.46%	大買/大賣/鉅額交易
2021/11/12	17	28.93	25	29.06	28.75	-8	1,980	-0.40%
2021/11/11	0	0.00	110.1	29.06	28.60	-110.1	2,165	-5.08%	大賣/鉅額交易
2021/11/10	33	28.77	2	29.05	29.45	31	2,166	1.43%
2021/11/09	162	28.26	1	28.40	28.00	161	2,124	7.58%	大買/鉅額交易
2021/11/08	0	0.00	0.3	27.70	27.75	-0.3	2,136	-0.01%
2021/11/05	1	27.60	0	0.00	27.50	1	2,181	0.05%
2021/11/04	0	0.00	1	27.95	27.85	-1	2,219	-0.05%
2021/11/03	0	0.00	29	27.62	27.50	-29	2,245	-1.29%
2021/11/02	11	27.50	0	0.00	27.25	11	2,299	0.48%
2021/11/01	10	28.15	0.2	28.18	28.00	9.9	2,317	0.43%
2021/10/29	150.2	28.51	179.5	28.50	28.45	-29.4	2,317	-1.27%	大買/大賣/
2021/10/28	34	27.63	6	27.43	27.40	28	2,345	1.19%
2021/10/27	25	27.01	19	27.03	27.15	6	2,349	0.26%
2021/10/26	2	26.45	5	26.90	26.45	-3	2,400	-0.12%
2021/10/25	6	26.15	8	26.52	26.50	-2	2,419	-0.08%
2021/10/22	0	0.00	10	26.40	26.40	-10	2,489	-0.40%
2021/10/21	20	26.35	12	26.51	25.95	8	2,603	0.31%
2021/10/20	1	25.75	5	25.95	25.90	-4	2,822	-0.14%
2021/10/19	5	25.80	10	25.75	25.90	-5	3,176	-0.16%
2021/10/18	0	0.00	11	25.30	25.35	-11	3,608	-0.30%
2021/10/13	2	24.75	6	25.12	24.70	-4	3,973	-0.10%
2021/10/12	7	24.71	0	0.00	24.70	7	4,056	0.17%
2021/10/08	8	25.53	9	25.86	25.50	-1	4,823	-0.02%
2021/10/07	5	25.45	26	25.11	25.60	-21	4,935	-0.43%
2021/10/06	3	23.95	2	23.78	23.70	1	5,063	0.02%
2021/10/05	0	0.00	2	24.23	24.30	-2	5,241	-0.04%
2021/10/04	2	23.78	9	23.72	23.50	-7	5,255	-0.13%
2021/10/01	15	24.73	61	24.55	24.35	-46	5,272	-0.87%
2021/09/30	10	25.91	42	25.95	25.95	-32	5,252	-0.61%
2021/09/29	20.5	25.79	5	25.54	25.50	15.5	5,263	0.29%
2021/09/28	83	26.72	0	0.00	26.50	83	5,300	1.57%
2021/09/27	49	27.18	13	27.53	27.10	36	5,290	0.68%
2021/09/24	5	27.00	4	27.28	27.00	1	5,293	0.02%
2021/09/23	6	26.69	12	27.12	26.70	-6	5,300	-0.11%
2021/09/22	10	26.80	18	26.71	26.80	-8	5,317	-0.15%
2021/09/17	31	27.17	34	27.29	27.35	-3	5,323	-0.06%
2021/09/16	9	27.41	4	27.11	27.05	5	5,331	0.09%
2021/09/15	3	28.43	0	0.00	28.15	3	5,410	0.06%
2021/09/13	2	29.58	25	30.28	29.30	-23	5,467	-0.42%
2021/09/10	36	30.13	12	29.78	30.25	24	5,451	0.44%
2021/09/09	10	29.06	28	28.94	29.20	-18	5,430	-0.33%
2021/09/08	11	28.87	2	29.40	28.35	9	5,440	0.17%
2021/09/07	11	29.52	25	29.55	28.90	-14	5,441	-0.26%
2021/09/06	33	29.97	19	29.98	29.10	14	5,416	0.26%
2021/09/03	6	30.25	41	30.50	30.25	-35	5,398	-0.65%
2021/09/02	71	30.41	53	30.53	30.15	18	5,393	0.33%
2021/09/01	36	30.14	6	30.24	30.15	30	5,312	0.56%
2021/08/31	2	29.38	5	29.50	29.55	-3	5,288	-0.06%
2021/08/27	3	29.05	3	29.25	28.80	0	5,387	0.00%
2021/08/26	6	28.88	8	29.21	29.00	-2	5,391	-0.04%
2021/08/25	10	28.16	15	28.09	28.45	-5	5,395	-0.09%
2021/08/24	16	27.18	31	27.29	27.00	-15	5,391	-0.28%
2021/08/23	14	26.98	5	26.93	27.05	9	5,400	0.17%
2021/08/20	4	26.10	1	25.75	25.75	3	5,402	0.06%
2021/08/19	4	26.48	2	26.00	26.00	2	5,399	0.04%
2021/08/18	2	27.40	0	0.00	27.40	2	5,390	0.04%
2021/08/17	14	27.45	13	27.59	26.55	1	5,404	0.02%
2021/08/16	4	27.25	0	0.00	26.90	4	5,210	0.08%
2021/08/13	2	28.43	11	28.47	28.00	-9	5,211	-0.17%
2021/08/12	10	29.04	42	29.03	29.35	-32	5,205	-0.61%
2021/08/11	9	28.55	6	28.53	28.30	3	5,234	0.06%
2021/08/10	26	29.67	15	30.05	29.55	11	5,218	0.21%
2021/08/09	2	29.70	8	30.06	29.60	-6	5,237	-0.11%
2021/08/06	25	30.92	16	30.83	30.65	9	5,251	0.17%
2021/08/05	7	30.88	10	30.92	30.50	-3	5,237	-0.06%
2021/08/04	1	30.60	1	30.40	30.40	0	5,317	0.00%
2021/08/03	15	30.80	12	30.84	30.70	3	5,392	0.06%
2021/08/02	4	30.01	16	29.98	29.70	-12	5,327	-0.23%
2021/07/30	5	29.80	7	30.51	29.65	-2	5,358	-0.04%
2021/07/29	33	29.44	1	29.45	29.45	32	5,364	0.60%
2021/07/28	8	29.43	1	29.30	29.05	7	5,426	0.13%
2021/07/27	13	31.59	17	31.07	30.40	-4	5,510	-0.07%
2021/07/26	24	32.45	23	32.83	31.95	1	5,751	0.02%
2021/07/23	17	31.90	18	32.09	32.75	-1	5,687	-0.02%
2021/07/22	56	31.00	63	31.22	32.15	-7	5,445	-0.13%
2021/07/21	29	30.47	54	29.87	29.85	-25	5,087	-0.49%
2021/07/20	34	28.79	11	29.06	28.60	23	4,914	0.47%
2021/07/19	6	29.28	4	29.10	29.00	2	4,937	0.04%
2021/07/16	2	29.10	22	29.85	29.55	-20	4,978	-0.40%
2021/07/15	69	31.11	60	31.77	29.75	9	5,020	0.18%
2021/07/14	13	30.20	18	30.34	31.00	-5	4,303	-0.12%
2021/07/13	28	30.04	28	29.71	29.20	0	4,212	0.00%
2021/07/12	18	29.53	14	29.66	30.00	4	4,084	0.10%
2021/07/09	0	0.00	2	28.35	28.40	-2	3,924	-0.05%
2021/07/08	1	28.15	0	0.00	28.15	1	3,980	0.03%
2021/07/07	18	27.93	7	28.19	27.90	11	4,011	0.27%
2021/07/06	15	28.17	2	28.33	27.95	13	4,063	0.32%
2021/07/05	20	28.40	17	28.69	28.30	3	4,169	0.07%
2021/06/30	1	27.45	0	0.00	27.45	1	4,548	0.02%
2021/06/29	3	27.97	3	28.47	27.40	0	4,592	0.00%
2021/06/28	3	27.80	4	27.94	28.00	-1	4,656	-0.02%
2021/06/25	1	28.20	1	28.15	28.00	0	4,653	0.00%
2021/06/24	66	28.36	56	28.20	28.50	10	4,636	0.22%
2021/06/23	6	27.68	7	27.71	27.70	-1	4,510	-0.02%
2021/06/21	1	26.40	5	26.30	26.20	-4	4,503	-0.09%
2021/06/18	0	0.00	8	27.21	27.10	-8	4,538	-0.18%
2021/06/17	11	27.53	3	27.28	27.50	8	4,659	0.17%
2021/06/16	5	26.82	3	26.80	26.75	2	4,700	0.04%
2021/06/15	2	27.65	0	0.00	27.55	2	4,734	0.04%
2021/06/11	6	27.82	15	27.46	27.30	-9	4,847	-0.19%
2021/06/10	14	27.48	8	27.54	27.55	6	5,292	0.11%
2021/06/09	4	27.06	6	27.22	27.00	-2	5,406	-0.04%
2021/06/08	0	0.00	1	26.60	26.65	-1	5,410	-0.02%
2021/06/04	4	26.40	1	26.35	26.30	3	5,450	0.06%
2021/06/03	0	0.00	1	27.45	27.20	-1	5,382	-0.02%
2021/06/02	1	26.70	1	27.10	26.90	0	5,431	0.00%
2021/06/01	2	27.30	10	27.17	27.30	-8	5,540	-0.14%
2021/05/28	2	26.35	0	0.00	26.05	2	5,667	0.04%
2021/05/27	1	25.85	2	26.00	25.65	-1	5,669	-0.02%
2021/05/26	1	25.45	0	0.00	25.45	1	5,678	0.02%
2021/05/25	1	25.30	1	25.60	25.40	0	5,697	0.00%
2021/05/24	0	0.00	3	24.80	24.85	-3	5,695	-0.05%
2021/05/21	2	23.75	2	24.08	24.05	0	5,712	0.00%
2021/05/20	1	23.55	0	0.00	23.30	1	5,729	0.02%
2021/05/19	6	23.53	7	23.65	23.95	-1	5,765	-0.02%
2021/05/18	12	22.63	10	22.31	22.65	2	5,860	0.03%
2021/05/17	9	21.34	4	21.26	20.60	5	5,872	0.09%
2021/05/14	4	23.21	3	24.00	22.85	1	5,832	0.02%
2021/05/13	7	22.95	8	23.25	22.95	-1	5,788	-0.02%
2021/05/12	17	23.91	7	23.86	22.95	10	5,759	0.17%
2021/05/11	20	25.81	6	25.93	25.50	14	5,694	0.25%
2021/05/10	2	27.75	1	27.75	27.75	1	5,618	0.02%
2021/05/07	5	28.58	8	28.23	28.70	-3	5,622	-0.05%
2021/05/06	4	27.90	0	0.00	27.60	4	5,592	0.07%
2021/05/05	30	28.60	2	28.73	28.00	28	5,559	0.50%
2021/05/04	12	29.02	6	28.95	28.95	6	5,481	0.11%
2021/05/03	25	32.42	46	32.98	31.50	-21	5,347	-0.39%
2021/04/29	47	33.89	30.3	34.93	35.00	16.7	5,012	0.33%
2021/04/28	10	32.27	6	32.02	31.85	4	4,911	0.08%
2021/04/27	6	31.84	6	31.76	31.35	0	4,868	0.00%
2021/04/26	11	31.80	3	31.80	31.50	8	4,819	0.17%
2021/04/23	7	31.66	13	31.79	31.45	-6	4,781	-0.13%
2021/04/22	8	31.13	0	0.00	30.20	8	4,736	0.17%
2021/04/21	9	31.69	17	31.91	31.75	-8	4,716	-0.17%
2021/04/20	3	30.65	7	30.69	30.85	-4	4,625	-0.09%
2021/04/19	3	29.88	0	0.00	30.00	3	4,658	0.06%
2021/04/16	1	30.45	0	0.00	30.25	1	4,789	0.02%
2021/04/15	0	0.00	1	30.45	30.45	-1	4,835	-0.02%
2021/04/14	12	29.40	3.1	29.74	29.75	8.9	4,875	0.18%
2021/04/13	2	31.23	10	31.02	30.65	-8	4,971	-0.16%
2021/04/12	12	31.62	1	31.55	31.40	11	5,074	0.22%
2021/04/09	70	32.16	77	31.72	31.45	-7	5,308	-0.13%
2021/04/08	71.1	32.42	70	32.53	32.50	1.1	5,258	0.02%
2021/04/07	2	31.55	11	31.52	31.55	-9	5,053	-0.18%
2021/04/06	4	30.90	17	30.88	30.80	-13	4,980	-0.26%
2021/04/01	14	30.44	21	30.38	30.55	-7	5,039	-0.14%
2021/03/31	37	30.37	34	30.56	30.25	3	5,029	0.06%
2021/03/30	11	29.68	1	29.45	29.60	10	5,009	0.20%
2021/03/29	2	29.70	2	29.78	29.50	0	5,081	0.00%
2021/03/26	2	29.53	0	0.00	29.45	2	5,136	0.04%
2021/03/25	0	0.00	2	29.55	29.40	-2	5,195	-0.04%
2021/03/24	1	29.70	2	29.63	29.55	-1	5,198	-0.02%
2021/03/23	3	29.93	25	29.72	29.80	-22	5,216	-0.42%
2021/03/22	27	31.20	15	30.52	30.75	12	5,186	0.23%
2021/03/19	17	30.06	4	30.04	30.15	13	5,115	0.25%
2021/03/18	4	29.90	27	29.76	29.95	-23	5,102	-0.45%
2021/03/17	6	30.24	0	0.00	29.85	6	5,176	0.12%
2021/03/16	186	32.43	209.3	31.37	31.05	-23.3	5,162	-0.45%	大買/大賣/
2021/03/15	39	29.50	18	29.97	30.65	21	4,861	0.43%
2021/03/12	1	28.05	1	28.10	27.90	0	5,045	0.00%
2021/03/11	0	0.00	1	27.60	27.70	-1	5,136	-0.02%
2021/03/10	0	0.00	2	27.30	27.25	-2	5,216	-0.04%
2021/03/09	7	27.23	4	26.80	26.75	3	5,271	0.06%
2021/03/08	5	28.05	3	28.12	27.60	2	5,408	0.04%
2021/03/05	15	29.26	20.4	29.01	28.50	-5.4	5,581	-0.10%
2021/03/04	55	28.72	48	28.58	28.60	7	5,586	0.13%
2021/03/03	8	27.66	2	27.93	27.85	6	5,597	0.11%
2021/03/02	2	28.85	1	27.95	28.35	1	5,806	0.02%
2021/02/26	12	28.47	0	0.00	28.45	12	6,243	0.19%
2021/02/25	4	28.10	1	28.40	28.40	3	6,738	0.04%
2021/02/24	10	29.15	10	29.45	28.65	0	7,997	0.00%
2021/02/23	8	28.89	0	0.00	29.00	8	9,073	0.09%
2021/02/22	0	0.00	3	29.22	28.90	-3	9,334	-0.03%
2021/02/19	3	29.10	0	0.00	29.15	3	9,409	0.03%
2021/02/18	12	29.71	28	29.38	29.95	-16	9,480	-0.17%
2021/02/17	4	27.78	8	27.55	28.20	-4	9,364	-0.04%
2021/02/05	8	26.99	3.1	27.01	26.90	4.9	9,352	0.05%
2021/02/04	2	26.90	0	0.00	26.90	2	9,448	0.02%
2021/02/03	0	0.00	7	27.21	26.90	-7	9,490	-0.07%
2021/02/02	2	26.55	4.3	26.88	26.70	-2.3	9,535	-0.02%
2021/02/01	6	24.88	13	25.59	25.95	-7	9,590	-0.07%
2021/01/29	6	26.38	42	26.76	25.65	-36	9,685	-0.37%
2021/01/28	1	26.50	2	26.63	26.60	-1	9,714	-0.01%
2021/01/27	51	27.79	0	0.00	27.40	51	9,929	0.51%
2021/01/26	1	27.20	1	28.00	27.20	0	10,009	0.00%
2021/01/25	0	0.00	3.3	27.44	27.45	-3.3	10,091	-0.03%
2021/01/22	5	27.16	2	27.20	27.40	3	10,238	0.03%
2021/01/21	8	27.27	13	27.39	26.90	-5	10,427	-0.05%
2021/01/20	4	27.24	2	26.90	26.80	2	10,967	0.02%
2021/01/19	3	28.47	3	28.93	28.30	0	11,098	0.00%
2021/01/18	2	27.30	1.6	28.11	28.20	0.4	11,831	0.00%
2021/01/15	2	28.53	6	28.80	28.60	-4	12,225	-0.03%
2021/01/14	27	29.61	1	29.45	29.65	26	12,507	0.21%
2021/01/13	9	28.90	2	28.90	28.80	7	12,598	0.06%
2021/01/12	6	28.85	1	28.10	28.35	5	12,580	0.04%
2021/01/11	8	29.20	0	0.00	29.10	8	12,496	0.06%
2021/01/08	2	30.20	20.2	30.84	30.45	-18.2	12,341	-0.15%
2021/01/07	25	30.89	2.1	30.90	30.60	22.9	12,288	0.19%
2021/01/06	4	31.05	10	31.09	30.40	-6	12,229	-0.05%
2021/01/05	6	32.56	27	32.76	32.35	-21	12,069	-0.17%
2021/01/04	40	32.90	33	32.57	33.50	7	12,059	0.06%
2020/12/31	29	31.51	29	31.88	31.30	0	11,798	0.00%
2020/12/30	30	31.69	6	31.74	31.55	24	11,785	0.20%
2020/12/29	1	30.70	0	0.00	30.60	1	11,705	0.01%
2020/12/28	6	31.94	4	31.93	31.45	2	11,649	0.02%
2020/12/25	2	31.43	0	0.00	31.60	2	11,527	0.02%
2020/12/24	2	31.30	16	31.75	31.30	-14	11,481	-0.12%
2020/12/23	32	31.17	21	31.37	31.10	11	11,414	0.10%
2020/12/22	2	30.65	2	30.93	30.00	0	11,371	0.00%
2020/12/21	1	29.85	2	30.25	30.50	-1	11,318	-0.01%
2020/12/18	0	0.00	12	30.60	30.30	-12	11,252	-0.11%
2020/12/17	13	30.63	2.1	31.07	30.40	10.9	11,232	0.10%
2020/12/16	0	0.00	31	30.47	30.50	-31	11,203	-0.28%
2020/12/15	5	30.51	26	31.31	30.10	-21	11,195	-0.19%
2020/12/14	1	31.15	54	31.26	31.10	-53	11,158	-0.47%
2020/12/11	9	31.22	3.4	31.03	30.75	5.6	11,187	0.05%
2020/12/10	12.1	32.14	2	31.65	31.80	10.1	11,294	0.09%
2020/12/09	7	32.30	4	32.49	32.25	3	11,269	0.03%
2020/12/08	228.3	31.99	216	32.04	32.35	12.3	11,115	0.11%	大買/大賣/
2020/12/07	16	30.28	0	0.00	30.35	16	10,796	0.15%
2020/12/04	8	30.92	8	31.19	30.90	0	10,693	0.00%
2020/12/03	3	30.98	1	31.50	30.70	2	10,603	0.02%
2020/12/02	54.6	31.74	2	31.03	31.00	52.6	10,529	0.50%
2020/12/01	91	31.74	88	32.04	32.30	3	10,377	0.03%
2020/11/30	27	31.00	6	31.11	30.80	21	10,174	0.21%
2020/11/27	29	31.09	28.1	31.35	31.60	0.9	10,085	0.01%
2020/11/26	5	31.95	61	32.22	31.60	-56	9,960	-0.56%
2020/11/25	102	32.50	98	32.50	32.90	4	9,749	0.04%	大買/
2020/11/24	84	33.56	32.6	33.67	32.35	51.4	9,307	0.55%
2020/11/23	245	35.50	255.6	35.48	34.45	-10.6	8,807	-0.12%	大買/大賣/
2020/11/20	47	34.09	87.3	34.23	34.25	-40.3	7,540	-0.53%
2020/11/19	106	30.88	73.5	30.56	32.05	32.5	6,443	0.50%	大買/
2020/11/18	51	29.00	81	29.16	29.15	-30	6,167	-0.49%
2020/11/17	33	28.68	38.4	28.95	28.85	-5.4	6,083	-0.09%
2020/11/16	20	28.05	20	28.26	28.10	0	6,065	0.00%
2020/11/13	21	27.73	8	27.95	27.75	13	6,086	0.21%
2020/11/12	67	28.29	58	28.32	27.65	9	6,186	0.15%
2020/11/11	10	27.38	5	27.75	27.25	5	6,147	0.08%
2020/11/10	7	27.63	1	28.20	27.50	6	6,138	0.10%
2020/11/09	26	27.98	18	28.16	28.30	8	6,107	0.13%
2020/11/06	24	29.05	15	29.23	28.75	9	6,048	0.15%
2020/11/05	5	28.35	51	28.87	28.75	-46	6,016	-0.76%
2020/11/04	99	29.25	63	29.57	28.55	36	5,975	0.60%
2020/11/03	38	29.00	34	29.06	28.90	4	5,809	0.07%
2020/11/02	31	28.08	35	28.31	28.15	-4	5,899	-0.07%
2020/10/30	13	29.81	10	30.28	28.85	3	5,835	0.05%
2020/10/29	39	29.78	47	29.79	30.25	-8	5,724	-0.14%
2020/10/28	60.4	30.08	75	30.33	29.60	-14.6	5,549	-0.26%
2020/10/27	73	29.16	57	29.33	29.00	16	4,977	0.32%
2020/10/26	90	28.70	80	28.56	29.60	10	4,874	0.21%
2020/10/23	31	27.82	26	27.86	28.15	5	4,240	0.12%
2020/10/22	17	26.19	17	26.46	25.60	0	4,063	0.00%
2020/10/21	0	0.00	17	26.72	27.20	-17	4,189	-0.41%
2020/10/16	0	0.00	1	24.20	24.15	-1	4,769	-0.02%
2020/10/15	0	0.00	17	24.69	24.50	-17	4,873	-0.35%
2020/10/14	1	24.60	0	0.00	24.60	1	4,898	0.02%
2020/10/13	1	24.30	5	24.26	24.50	-4	4,986	-0.08%
2020/10/12	19	25.28	11	25.38	24.80	8	5,011	0.16%
2020/10/08	4	24.69	3	24.83	24.60	1	4,909	0.02%
2020/10/07	11	24.43	9	24.28	24.30	2	4,939	0.04%
2020/10/06	2	23.55	3	23.50	23.55	-1	5,031	-0.02%
2020/09/30	3	22.92	4	23.05	23.15	-1	5,320	-0.02%
2020/09/29	1	22.80	2	23.20	22.65	-1	5,670	-0.02%
2020/09/28	7	22.84	5	22.78	22.90	2	6,380	0.03%
2020/09/25	7	22.39	25	22.77	22.30	-18	6,705	-0.27%
2020/09/24	1	23.95	3	23.62	23.50	-2	7,220	-0.03%
2020/09/23	5	24.35	3	24.23	24.15	2	7,308	0.03%
2020/09/22	6	24.23	10	24.25	24.10	-4	7,451	-0.05%
2020/09/21	6	25.20	0	0.00	24.75	6	7,592	0.08%
2020/09/18	0	0.00	2	25.25	25.45	-2	7,721	-0.03%
2020/09/17	3	25.50	41	25.54	25.15	-38	7,869	-0.48%
2020/09/16	49	25.60	4	25.61	25.10	45	8,419	0.53%
2020/09/15	43	26.75	63	26.72	26.25	-20	8,361	-0.24%
2020/09/14	41	24.83	6	25.70	26.60	35	8,192	0.43%
2020/09/11	1	24.20	0	0.00	24.20	1	8,199	0.01%
2020/09/10	2	24.20	0	0.00	24.15	2	8,205	0.02%
2020/09/09	3	24.40	5	24.48	24.70	-2	8,221	-0.02%
2020/09/08	2	24.20	0	0.00	24.20	2	8,219	0.02%
2020/09/07	3	24.57	1	24.85	24.20	2	8,243	0.02%
2020/09/04	1	24.20	6	24.37	24.65	-5	8,351	-0.06%
2020/09/03	1	25.15	1	25.05	24.70	0	8,335	0.00%
2020/09/02	13	25.27	13	25.20	25.25	0	8,359	0.00%
2020/09/01	2	24.60	3	24.25	24.35	-1	8,310	-0.01%
2020/08/31	5	23.82	0	0.00	23.75	5	8,304	0.06%
2020/08/28	3	24.22	2	24.60	24.20	1	8,290	0.01%
2020/08/27	1	24.70	1	25.10	24.45	0	8,356	0.00%
2020/08/26	2	25.00	1	25.30	24.85	1	8,479	0.01%
2020/08/25	1	24.75	3	24.92	24.75	-2	8,569	-0.02%
2020/08/21	2	24.25	4	24.48	24.60	-2	8,555	-0.02%
2020/08/20	9	24.10	2	23.45	23.85	7	8,522	0.08%
2020/08/19	9	26.11	14	26.14	26.00	-5	8,427	-0.06%
2020/08/18	10	26.52	0	0.00	26.20	10	8,396	0.12%
2020/08/17	12	28.30	14	28.16	28.40	-2	8,285	-0.02%
2020/08/14	19	27.58	23	27.63	27.80	-4	8,243	-0.05%
2020/08/13	7	27.10	8	27.41	26.85	-1	8,268	-0.01%
2020/08/12	12	26.88	14	26.57	26.90	-2	8,265	-0.02%
2020/08/11	8	27.08	27	27.58	26.80	-19	8,280	-0.23%
2020/08/10	15	27.97	12	28.44	27.90	3	8,278	0.04%
2020/08/07	29	28.20	34	28.30	28.10	-5	8,298	-0.06%
2020/08/06	90	29.72	67	29.45	28.65	23	8,263	0.28%
2020/08/05	0	0.00	11	28.22	28.50	-11	8,069	-0.14%
2020/08/04	24	28.28	29	27.86	27.90	-5	8,049	-0.06%
2020/08/03	16	28.13	12	28.25	28.00	4	8,009	0.05%
2020/07/31	33	27.90	22	27.99	27.80	11	8,004	0.14%
2020/07/30	37	28.10	41	28.33	28.30	-4	8,029	-0.05%
2020/07/29	53	26.98	20	27.16	27.25	33	7,957	0.41%
2020/07/28	37	27.73	56	27.51	27.40	-19	7,841	-0.24%
2020/07/27	48	31.39	71	31.73	30.40	-23	7,617	-0.30%
2020/07/24	257	31.70	256	31.29	32.10	1	7,181	0.01%	大買/大賣/
2020/07/23	27	28.91	50	29.14	29.20	-23	6,628	-0.35%
2020/07/22	34	29.84	24	29.95	29.60	10	6,567	0.15%
2020/07/21	31	28.59	20	29.08	29.40	11	6,486	0.17%
2020/07/20	11	26.79	15	26.99	27.45	-4	6,394	-0.06%
2020/07/17	11	28.61	11	28.89	27.40	0	6,359	0.00%
2020/07/16	5	28.05	2.6	28.30	28.15	2.4	6,363	0.04%
2020/07/15	4	27.73	3	28.87	27.50	1	6,347	0.02%
2020/07/14	2	28.20	20	28.94	27.90	-18	6,334	-0.28%
2020/07/13	21	29.14	50	28.52	29.60	-29	6,287	-0.46%
2020/07/10	45	29.40	15	29.13	28.95	30	6,155	0.49%
2020/07/09	43	32.66	12	33.28	31.40	31	6,083	0.51%
2020/07/08	22	33.77	27	33.94	33.00	-5	5,942	-0.08%
2020/07/07	115	33.53	49	34.23	34.20	66	5,589	1.18%	大買/
2020/07/06	32	30.31	55.4	31.88	32.15	-23.4	4,892	-0.48%
2020/07/03	59	28.79	164	29.07	29.25	-105	4,582	-2.29%	大賣/鉅額交易
2020/07/02	80	26.60	2	26.60	26.60	78	4,051	1.93%
2020/07/01	3	23.17	48.6	23.19	24.20	-45.6	3,952	-1.15%
2020/06/30	15	23.45	13	22.17	22.00	2	3,806	0.05%
2020/06/29	23	23.35	41	23.75	23.60	-18	3,652	-0.49%
2020/06/24	31	23.83	18	24.06	23.80	13	3,517	0.37%
2020/06/23	74	24.38	138	24.79	23.65	-64	3,383	-1.89%	大賣/
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/19	31	20.90	7.6	20.90	20.90	23.4	2,835	0.82%
2020/06/18	92	18.75	39	18.59	19.00	53	2,799	1.89%
2020/06/17	2	18.10	21	18.13	18.10	-19	2,732	-0.70%
2020/06/16	26	17.98	17	18.06	17.90	9	2,761	0.33%
2020/06/15	10	17.70	22	17.83	17.55	-12	2,795	-0.43%
2020/06/12	14	17.75	24	17.46	18.00	-10	2,825	-0.35%
2020/06/11	37	18.15	33	18.08	17.75	4	2,856	0.14%
2020/06/10	2	17.75	1	17.60	17.60	1	2,822	0.04%
2020/06/09	20	17.64	3	17.75	17.80	17	2,916	0.58%
2020/06/08	6	17.79	21	17.86	17.65	-15	3,239	-0.46%
2020/06/05	11	17.88	27	17.86	17.80	-16	3,493	-0.46%
2020/06/04	8	17.84	7	17.90	17.75	1	3,498	0.03%
2020/06/03	45	18.02	21	18.06	17.95	24	3,504	0.68%
2020/06/02	97	17.97	86	17.84	18.00	11	3,450	0.32%
2020/06/01	18	17.83	17.4	17.28	18.10	0.6	3,347	0.02%
2020/05/29	8	16.73	0	0.00	16.70	8	3,290	0.24%
2020/05/28	17	17.02	25	16.92	16.65	-8	3,311	-0.24%
2020/05/27	15	16.89	0	0.00	16.85	15	3,302	0.45%
2020/05/26	6	16.91	1	17.00	16.85	5	3,346	0.15%
2020/05/25	5	17.15	11	16.71	17.15	-6	3,435	-0.17%
2020/05/22	0	0.00	5	16.85	16.65	-5	3,428	-0.15%
2020/05/21	1	17.10	2	17.23	17.00	-1	3,421	-0.03%
2020/05/20	24	17.24	7	17.44	17.05	17	3,413	0.50%
2020/05/19	11	17.01	39	17.03	17.00	-28	3,382	-0.83%
2020/05/18	57	17.38	55	17.17	16.80	2	3,366	0.06%
2020/05/15	9	17.22	32	17.05	17.05	-23	3,320	-0.69%
2020/05/14	34	17.13	9	17.06	16.50	25	3,236	0.77%
2020/05/13	29	16.86	13.3	16.73	17.05	15.7	3,205	0.49%
2020/05/12	6	16.53	6	16.47	16.20	0	3,189	0.00%
2020/05/08	0	0.00	21	16.98	16.75	-21	3,171	-0.66%
2020/05/07	25	16.56	23	16.76	16.85	2	3,161	0.06%
2020/05/06	71	16.75	77	16.67	16.25	-6	3,159	-0.19%
2020/05/05	23	15.78	57	15.76	15.85	-34	3,111	-1.09%
2020/05/04	42	15.53	22	15.46	15.50	20	3,150	0.63%
2020/04/30	45	15.64	61	15.52	15.45	-16	3,152	-0.51%
2020/04/29	42	15.28	36	15.23	15.25	6	3,165	0.19%
2020/04/28	9	15.00	35	15.08	14.95	-26	3,156	-0.82%
2020/04/27	27.4	14.95	22	14.78	14.95	5.4	3,192	0.17%
2020/04/24	27	14.86	13	14.92	14.65	14	3,181	0.44%
2020/04/23	26.5	14.77	16	14.98	15.00	10.5	3,162	0.33%
2020/04/22	11	14.63	23	14.63	14.60	-12	3,193	-0.38%
2020/04/21	53	14.85	43	14.80	14.45	10	3,198	0.31%
2020/04/20	8	14.76	7	14.79	14.90	1	3,148	0.03%
2020/04/17	13	14.80	47	14.77	14.25	-34	3,128	-1.09%
2020/04/16	42	14.60	20	14.70	14.55	22	3,171	0.69%
2020/04/15	12	14.23	45	14.32	14.40	-33	3,262	-1.01%
2020/04/14	54	14.44	3	14.42	14.25	51	3,270	1.56%
2020/04/13	6	13.84	10	14.02	13.70	-4	3,203	-0.12%
2020/04/10	4	13.98	0	0.00	14.05	4	3,200	0.12%
2020/04/09	2	13.70	17	14.04	13.70	-15	3,206	-0.47%
2020/04/08	37	13.88	20	13.89	13.95	17	3,187	0.53%
2020/04/07	10	13.50	15	13.43	13.50	-5	3,161	-0.16%
2020/04/06	14	12.93	23	12.88	12.95	-9	3,132	-0.29%
2020/04/01	31	12.64	24	12.57	12.70	7	3,142	0.22%
2020/03/31	28	12.58	22	12.62	12.35	6	3,164	0.19%
2020/03/27	8	12.93	6	12.70	12.25	2	3,176	0.06%
2020/03/26	1	12.50	0	0.00	12.50	1	3,171	0.03%
2020/03/25	4	12.44	5	12.42	12.40	-1	3,166	-0.03%
2020/03/24	23	11.88	21	11.99	11.95	2	3,159	0.06%
2020/03/23	3	11.60	0	0.00	11.20	3	3,168	0.09%
2020/03/20	2	12.00	3	12.45	12.35	-1	3,270	-0.03%
2020/03/19	0	0.00	12	11.62	11.55	-12	3,254	-0.37%
2020/03/18	9	13.30	4	13.58	12.80	5	3,202	0.16%
2020/03/17	11	13.64	16.5	13.55	13.10	-5.5	3,214	-0.17%
2020/03/16	24	14.90	22	14.94	14.30	2	3,185	0.06%
2020/03/13	40	15.77	107	15.79	15.80	-67	3,098	-2.16%	大賣/
2020/03/12	84	18.38	19	18.42	17.50	65	2,996	2.17%
2020/03/11	68	18.55	39	18.73	18.20	29	2,638	1.10%
2020/03/10	2	16.85	4	16.98	17.15	-2	2,373	-0.08%
2020/03/09	3	17.80	0	0.00	17.35	3	2,341	0.13%
2020/03/05	0	0.00	3	18.18	17.90	-3	2,305	-0.13%
2020/03/04	24	18.10	23	18.07	17.95	1	2,281	0.04%
2020/03/03	2	17.58	1	17.45	17.45	1	2,253	0.04%
2020/03/02	2	17.00	3	17.10	17.10	-1	2,241	-0.04%
2020/02/27	11.6	16.95	11	17.13	16.90	0.6	2,256	0.03%
2020/02/26	21	18.30	22	18.49	17.75	-1	2,319	-0.04%
2020/02/24	4	17.74	1	17.65	17.75	3	2,263	0.13%
2020/02/21	2	18.00	2	18.25	17.80	0	2,299	0.00%
2020/02/20	8	17.87	13	17.83	17.95	-5	2,447	-0.20%
2020/02/19	1	17.50	1	17.50	17.45	0	2,537	0.00%
2020/02/18	2	16.85	4	17.15	17.15	-2	2,530	-0.08%
2020/02/14	0	0.00	1	16.70	16.70	-1	2,539	-0.04%
2020/02/11	0	0.00	1	16.00	15.90	-1	2,545	-0.04%
2020/02/10	1	16.15	0	0.00	16.10	1	2,563	0.04%
2020/02/07	2	16.30	0	0.00	15.95	2	2,625	0.08%
2020/02/05	2	16.18	1	16.75	16.20	1	2,852	0.04%
2020/02/04	0	0.00	4	15.75	15.90	-4	2,865	-0.14%
2020/02/03	19	14.57	21	14.64	14.90	-2	2,965	-0.07%
2020/01/31	6	15.93	4.6	16.04	15.95	1.4	3,036	0.04%
2020/01/30	3	16.50	48	16.41	16.40	-45	3,109	-1.45%
2020/01/20	0	0.00	55	18.40	18.20	-55	3,153	-1.74%
2020/01/16	9	18.36	9	18.36	18.20	0	3,353	0.00%
2020/01/14	3	18.50	2	18.55	18.60	1	3,668	0.03%
2020/01/13	1	17.80	0	0.00	17.90	1	3,796	0.03%
2020/01/10	2	17.70	5	18.15	17.80	-3	4,358	-0.07%
2020/01/09	25	18.29	20	18.18	18.40	5	4,449	0.11%
2020/01/08	0.1	17.15	1	17.40	17.15	-0.9	4,512	-0.02%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2019/12/27	0	0.00	20	17.95	17.95	-20	8,465	-0.24%
2019/12/26	2	18.10	0	0.00	18.10	2	9,213	0.02%
2019/12/25	1	18.05	1.3	18.02	18.05	-0.3	9,302	0.00%
2019/12/24	1	17.80	0	0.00	17.95	1	9,311	0.01%
2019/12/23	21	18.27	1	18.25	18.20	20	9,327	0.21%
2019/12/20	0	0.00	1.3	18.64	18.70	-1.3	9,328	-0.01%
2019/12/19	0	0.00	26	19.03	18.90	-26	9,385	-0.28%
2019/12/18	6	18.83	10	19.05	18.85	-4	9,385	-0.04%
2019/12/17	67	19.12	89	19.06	19.20	-22	9,449	-0.23%
2019/12/16	2	18.35	0	0.00	18.20	2	9,362	0.02%
2019/12/12	44	18.49	2	18.60	17.90	42	9,555	0.44%
2019/12/11	0	0.00	5.2	18.24	18.40	-5.2	9,579	-0.05%
2019/12/10	1	18.00	0	0.00	17.90	1	9,626	0.01%
2019/12/09	1	18.10	1	18.05	18.05	0	9,659	0.00%
2019/12/06	2	18.45	1	18.45	18.10	1	9,741	0.01%
2019/12/04	0	0.00	2	17.90	17.95	-2	10,172	-0.02%
2019/12/03	2	18.00	1.4	18.06	18.20	0.6	10,271	0.01%
2019/11/29	1	18.45	0	0.00	18.40	1	10,380	0.01%
2019/11/28	0.6	18.45	0	0.00	18.45	0.6	10,491	0.01%
2019/11/27	0	0.00	1	19.20	19.00	-1	10,725	-0.01%
2019/11/25	5	19.25	7	19.56	19.50	-2	10,826	-0.02%
2019/11/21	0	0.00	7	19.23	19.10	-7	10,801	-0.06%
2019/11/20	1	19.20	0	0.00	19.10	1	10,899	0.01%
2019/11/19	9	19.29	21	19.40	19.35	-12	10,952	-0.11%
2019/11/18	37.2	18.67	29	18.71	19.40	8.2	11,015	0.07%
2019/11/14	21	17.95	1	18.05	17.80	20	11,032	0.18%
2019/11/13	11	18.09	13	17.99	17.75	-2	11,060	-0.02%
2019/11/11	4	17.20	2	17.50	17.10	2	11,095	0.02%
2019/11/08	0.1	18.10	2	18.13	18.15	-1.9	11,152	-0.02%
2019/11/07	1	17.85	0.5	17.80	17.85	0.5	11,173	0.00%
2019/11/06	2.1	18.44	1	18.30	18.30	1.1	11,229	0.01%
2019/11/05	6.2	19.50	5.8	19.63	18.90	0.4	11,211	0.00%
2019/11/04	103.3	20.97	18.6	20.75	20.75	84.6	11,288	0.75%	大買/
2019/10/23	2	12.63	20	12.70	12.75	-18	11,215	-0.16%
2019/10/22	18	12.83	10	12.90	12.60	8	11,234	0.07%
2019/10/21	12	13.00	3	12.80	12.85	9	11,267	0.08%
2019/10/18	87	13.53	44	13.61	13.40	43	11,359	0.38%
2019/10/17	9	13.52	42	13.49	13.55	-33	11,532	-0.29%
2019/10/16	9	13.78	8	13.96	13.60	1	11,948	0.01%
2019/10/15	4	13.59	2	13.75	13.55	2	11,954	0.02%
2019/10/14	35	13.87	50	14.01	13.60	-15	12,085	-0.12%
2019/10/09	19	14.18	48	14.17	14.30	-29	12,259	-0.24%
2019/10/08	69	14.14	62	14.29	14.10	7	12,546	0.06%
2019/10/07	204	14.52	226	14.60	14.30	-22	12,384	-0.18%	大買/大賣/
2019/10/04	39	13.89	69	13.88	14.00	-30	11,820	-0.25%
2019/10/03	56	13.84	51	13.94	13.70	5	11,663	0.04%
2019/10/02	24	13.53	37	13.58	14.00	-13	11,503	-0.11%
2019/10/01	76	13.71	56	13.80	13.50	20	11,294	0.18%
2019/09/27	182	13.71	153	13.65	13.45	29	11,058	0.26%	大買/大賣/
2019/09/26	124	14.45	119	14.44	14.25	5	10,717	0.05%	大買/大賣/
2019/09/25	80	14.27	69	14.33	14.50	11	10,322	0.11%
2019/09/24	269	14.56	395	14.50	14.30	-126	9,829	-1.28%	大買/大賣/鉅額交易
2019/09/23	168	13.85	199	13.42	14.00	-31	8,719	-0.36%	大買/大賣/
2019/09/20	70	12.54	65	12.31	12.85	5	7,590	0.07%
2019/09/19	1	11.50	28	11.54	11.70	-27	6,828	-0.40%
2019/09/18	20	11.30	5	11.30	11.20	15	6,718	0.22%
2019/09/17	17	11.27	5	11.40	11.25	12	6,714	0.18%
2019/09/16	5	11.40	0	0.00	11.25	5	6,689	0.07%
2019/09/12	15	11.42	15	11.57	11.40	0	6,679	0.00%
2019/09/11	15	11.40	31	11.38	11.35	-16	6,622	-0.24%
2019/09/10	13	11.49	22	11.39	11.35	-9	6,614	-0.14%
2019/09/09	5	11.60	18	11.74	11.80	-13	6,543	-0.20%
2019/09/06	15	11.70	20	11.85	11.70	-5	6,571	-0.08%
2019/09/05	61	12.02	22	12.03	11.75	39	6,568	0.59%
2019/09/04	25	11.57	14	11.86	11.90	11	6,586	0.17%
2019/09/03	20	11.65	15	11.67	11.45	5	6,510	0.08%
2019/09/02	2	11.65	0	0.00	11.60	2	6,438	0.03%
2019/08/30	7	11.63	15	11.72	11.55	-8	6,404	-0.12%
2019/08/29	80	11.89	74	11.89	11.70	6	6,326	0.09%
2019/08/28	57	11.62	55	11.66	11.55	2	5,999	0.03%
2019/08/27	27	11.63	11	11.73	11.45	16	5,865	0.27%
2019/08/26	15	11.50	48	11.36	11.35	-33	5,777	-0.57%
2019/08/23	48	11.52	19	11.62	11.50	29	5,731	0.51%
2019/08/22	7	11.43	2	11.45	11.40	5	5,660	0.09%
2019/08/21	58	11.79	58	11.87	11.65	0	5,538	0.00%
2019/08/20	7	11.41	10	11.68	11.45	-3	5,295	-0.06%
2019/08/19	48	11.60	63	11.58	11.55	-15	5,280	-0.28%
2019/08/16	17	11.27	12	11.40	11.30	5	5,185	0.10%
2019/08/15	0	0.00	8	11.38	11.10	-8	5,133	-0.16%
2019/08/14	23	11.48	18	11.59	11.30	5	5,099	0.10%
2019/08/13	0	0.00	10	11.60	11.30	-10	4,980	-0.20%
2019/08/12	56	11.83	83	11.75	11.80	-27	4,881	-0.55%
2019/08/08	52	11.05	54	10.61	11.05	-2	4,652	-0.04%
2019/08/07	33	10.23	21	10.61	10.05	12	4,580	0.26%
2019/08/06	35	10.35	25	10.28	10.50	10	4,524	0.22%
2019/08/05	6	10.83	5	10.90	10.60	1	4,498	0.02%
2019/08/02	43	11.08	40	11.13	10.90	3	4,487	0.07%
2019/08/01	89	11.48	71	11.39	11.20	18	4,462	0.40%
2019/07/31	1	11.35	1	11.30	11.30	0	4,394	0.00%
2019/07/30	11	11.18	30	11.23	11.05	-19	4,383	-0.43%
2019/07/29	10	11.60	2	11.65	11.50	8	4,347	0.18%
2019/07/26	37	12.17	70	11.80	11.65	-33	4,311	-0.77%
2019/07/25	8	11.97	5	12.00	12.10	3	4,237	0.07%
2019/07/24	45	11.74	32	11.86	11.90	13	4,191	0.31%
2019/07/23	71	11.87	47	12.07	11.75	24	4,095	0.59%
2019/07/22	34	12.63	57	12.66	12.20	-23	3,954	-0.58%
2019/07/19	108	12.42	125	12.44	12.50	-17	3,741	-0.45%	大買/大賣/
2019/07/18	269	12.28	302	12.33	11.90	-33	3,469	-0.95%	大買/大賣/
2019/07/17	105	11.42	70	11.24	11.70	35	2,972	1.18%	大買/
2019/07/16	255	11.35	81	11.17	11.20	174	2,851	6.10%	大買/鉅額交易
2019/07/15	36	11.00	342	10.37	11.10	-306	2,618	-11.69%	大賣/鉅額交易
2019/07/12	335	10.05	99	10.17	10.20	236	2,193	10.76%	大買/鉅額交易
2019/07/11	15	9.24	0	0.00	9.30	15	1,790	0.84%
2019/07/09	0	0.00	49	9.18	9.17	-49	1,788	-2.74%
2019/07/04	1	9.60	0	0.00	9.69	1	1,754	0.06%
2019/07/03	12	9.62	5	9.65	9.40	7	1,737	0.40%
2019/07/02	12	9.57	0	0.00	9.53	12	1,733	0.69%
2019/07/01	1	9.43	0	0.00	9.41	1	1,744	0.06%
2019/06/28	0	0.00	14	9.37	9.37	-14	1,748	-0.80%
2019/06/27	11	9.31	0	0.00	9.26	11	1,747	0.63%
2019/06/26	5	9.30	0	0.00	9.20	5	1,778	0.28%
2019/06/20	24	9.76	0	0.00	9.71	24	2,043	1.17%
2019/06/17	80	9.74	0	0.00	9.71	80	2,223	3.60%
2019/06/14	6	9.74	10	9.69	9.66	-4	2,225	-0.18%
2019/06/13	6	9.58	0	0.00	9.53	6	2,158	0.28%
2019/06/12	4	10.05	14	9.93	9.91	-10	2,123	-0.47%
2019/06/10	0	0.00	11	9.21	9.20	-11	1,912	-0.58%
2019/06/06	0	0.00	2	9.40	9.33	-2	1,901	-0.11%
2019/06/05	1	9.40	0	0.00	9.24	1	1,899	0.05%
2019/05/31	2	9.47	1	9.39	9.48	1	1,907	0.05%
2019/05/30	1	9.52	1	9.47	9.39	0	1,910	0.00%
2019/05/29	1	9.40	1	9.26	9.30	0	1,908	0.00%
2019/05/27	1	9.42	1	9.54	9.27	0	1,905	0.00%
2019/05/24	0	0.00	3	9.64	9.38	-3	1,913	-0.16%
2019/05/23	9	8.86	0	0.00	8.91	9	1,951	0.46%
2019/05/22	5	8.99	0	0.00	8.85	5	1,987	0.25%
2019/05/21	6	8.89	0	0.00	8.90	6	2,011	0.30%
2019/05/20	0	0.00	0	8.95	8.59	0	2,111	0.00%
2019/05/13	0	0.00	4	9.10	9.16	-4	2,069	-0.19%
2019/05/09	5	9.90	0	0.00	9.61	5	2,029	0.25%
2019/05/07	1	10.20	2	10.18	10.20	-1	1,984	-0.05%
2019/05/06	14	10.40	0	0.00	10.05	14	1,955	0.72%
2019/05/03	3	10.55	32	10.60	10.55	-29	1,912	-1.52%
2019/05/02	51	10.50	15	10.38	10.50	36	1,889	1.91%
2019/04/30	2	11.00	50	10.80	10.80	-48	1,762	-2.72%
2019/04/29	1	12.00	0	0.00	12.00	1	1,723	0.06%
2019/04/26	5	12.14	0	0.00	12.05	5	1,724	0.29%
2019/04/24	1	12.60	0	0.00	12.55	1	1,703	0.06%
2019/04/22	5	12.55	0	0.00	12.50	5	1,691	0.30%
2019/04/19	0	0.00	1	12.70	12.70	-1	1,680	-0.06%
2019/04/18	1	12.90	0	0.00	12.65	1	1,673	0.06%
2019/04/16	2	12.80	0	0.00	13.15	2	1,651	0.12%
2019/04/15	0	0.00	5	12.80	12.70	-5	1,642	-0.30%
2019/04/12	22	12.84	0	0.00	12.60	22	1,867	1.18%
2019/04/11	0	0.00	1	13.30	13.00	-1	1,851	-0.05%
2019/04/09	5	13.60	0	0.00	13.35	5	1,836	0.27%
2019/04/02	10	13.25	0	0.00	13.35	10	1,783	0.56%
2019/04/01	0	0.00	2	13.55	13.35	-2	1,765	-0.11%
2019/03/29	7	13.76	10	13.80	13.55	-3	1,741	-0.17%
2019/03/28	22	13.64	24	13.65	13.55	-2	1,703	-0.12%
2019/03/27	4	13.70	12	13.69	13.95	-8	1,625	-0.49%
2019/03/26	3	13.75	13	13.69	13.50	-10	1,579	-0.63%
2019/03/25	54	13.79	44	13.94	13.65	10	1,506	0.66%
2019/03/22	63	13.34	54	13.52	13.90	9	1,391	0.65%
2019/03/21	10	12.70	0	0.00	12.70	10	1,257	0.80%
2019/03/20	0	0.00	10	12.90	12.70	-10	1,262	-0.79%
2019/03/19	0	0.00	4	12.93	12.85	-4	1,266	-0.32%
2019/03/11	10	12.30	11	12.20	12.15	-1	1,339	-0.07%
2019/03/07	0	0.00	5	12.50	12.25	-5	1,337	-0.37%
2019/03/06	0	0.00	3	12.50	12.50	-3	1,371	-0.22%
2019/03/05	0	0.00	17	12.77	12.55	-17	1,381	-1.23%
2019/02/27	5	12.50	0	0.00	12.50	5	1,357	0.37%
2019/02/26	0	0.00	0.2	12.60	12.60	-0.2	1,351	-0.01%
2019/02/25	7	12.94	1.3	12.98	12.70	5.7	1,347	0.42%
2019/02/22	24	12.96	21	13.01	12.90	3	1,320	0.23%
2019/02/21	51	12.69	30	12.95	12.95	21	1,247	1.68%
2019/02/20	6	12.52	11	12.54	12.35	-5	1,207	-0.41%
2019/02/19	8	12.85	76	12.73	12.60	-68	1,182	-5.75%
2019/02/18	0	0.00	1	11.85	11.90	-1	1,063	-0.09%
2019/02/14	0	0.00	2	11.85	11.85	-2	1,094	-0.18%
2019/02/13	20	11.67	1	11.70	11.65	19	1,086	1.75%
2019/02/12	50	11.51	0	0.00	11.50	50	1,077	4.64%
2019/02/11	5	11.50	5	11.45	11.45	0	1,074	0.00%
2019/01/30	3	11.42	0	0.00	11.35	3	1,076	0.28%
2019/01/28	5	11.60	9	11.63	11.65	-4	1,074	-0.37%
2019/01/25	0	0.00	5	11.65	11.65	-5	1,079	-0.46%
2019/01/24	5	11.55	14	11.53	11.50	-9	1,083	-0.83%
2019/01/23	2	11.35	0	0.00	11.45	2	1,084	0.18%
2019/01/21	3	11.70	0	0.00	11.75	3	1,089	0.28%
2019/01/18	0	0.00	8	11.69	12.00	-8	1,103	-0.72%
2019/01/15	3	11.50	5	11.55	11.50	-2	1,112	-0.18%
2019/01/14	5	11.40	0	0.00	11.40	5	1,110	0.45%
2019/01/09	0	0.00	4	11.75	11.75	-4	1,115	-0.36%
2019/01/08	10	11.86	0	0.00	11.75	10	1,115	0.90%
2019/01/07	6	11.75	1	11.75	11.95	5	1,118	0.45%
2019/01/04	2	11.60	12	11.19	11.70	-10	1,128	-0.89%
2019/01/02	13	11.52	10	11.58	11.60	3	913	0.33%
2018/12/26	0	0.00	1	11.20	11.00	-1	906	-0.11%
2018/12/25	0	0.00	10	11.25	11.30	-10	905	-1.10%
2018/12/24	10	11.45	0	0.00	11.45	10	904	1.11%
2018/12/20	0	0.00	11	11.67	11.55	-11	906	-1.21%
2018/12/19	10	11.65	0	0.00	11.65	10	900	1.11%
2018/12/14	19	12.55	20	12.80	12.20	-1	879	-0.11%
2018/12/13	5	12.45	0	0.00	12.45	5	801	0.62%
2018/12/12	6	12.10	1	12.20	12.00	5	789	0.63%
2018/12/07	2	11.80	4	11.85	11.85	-2	729	-0.27%
2018/12/06	7	12.10	7	12.34	11.60	0	729	0.00%
2018/12/05	2	12.00	0	0.00	12.05	2	677	0.30%
2018/12/04	2	12.00	0	0.00	11.90	2	678	0.29%
2018/12/03	0	0.00	8	11.63	11.65	-8	673	-1.19%
2018/11/30	3	11.60	0	0.00	11.50	3	666	0.45%
2018/11/29	11	11.98	16	12.02	11.55	-5	661	-0.76%
2018/11/28	12	11.64	0	0.00	11.65	12	621	1.93%
2018/11/14	0	0.00	2	10.40	10.50	-2	567	-0.35%
2018/11/13	2	10.45	0	0.00	10.00	2	557	0.36%
2018/11/06	5	9.98	7	10.00	9.98	-2	563	-0.36%
2018/11/02	2	9.95	0	0.00	9.90	2	575	0.35%
2018/11/01	0	0.00	2	9.56	9.60	-2	574	-0.35%
2018/10/30	2	9.01	0	0.00	9.01	2	557	0.36%
2018/10/26	2	9.13	0	0.00	9.03	2	569	0.35%
2018/10/23	10	10.21	0	0.00	10.25	10	545	1.83%
2018/10/16	1	10.50	0	0.00	10.45	1	547	0.18%
2018/10/12	0	0.00	2	10.20	10.25	-2	567	-0.35%
2018/10/11	1	10.80	0	0.00	10.75	1	581	0.17%
2018/10/09	0	0.00	1	12.10	11.90	-1	576	-0.17%
2018/10/05	0	0.00	2	12.30	12.15	-2	597	-0.33%
2018/10/04	0	0.00	1	12.75	12.65	-1	597	-0.17%
2018/10/03	0	0.00	2	12.75	12.90	-2	617	-0.32%
2018/09/18	0	0.00	3	12.05	12.05	-3	1,086	-0.28%
2018/09/12	1	11.50	0	0.00	11.65	1	1,302	0.08%
2018/09/07	1	12.45	0	0.00	12.50	1	1,391	0.07%
2018/09/05	0	0.00	1	13.10	13.10	-1	1,429	-0.07%
2018/08/17	0	0.00	6	13.20	13.10	-6	1,847	-0.32%
2018/08/15	0	0.00	1	13.05	13.30	-1	1,904	-0.05%
2018/08/14	0	0.00	11	13.14	13.25	-11	1,930	-0.57%
2018/08/13	2	13.90	1	14.05	13.55	1	1,937	0.05%
2018/08/10	8	14.33	1	14.50	14.15	7	1,923	0.36%
2018/08/09	7	14.36	2	14.45	14.60	5	1,924	0.26%
2018/08/08	8	14.43	2	14.40	14.30	6	1,929	0.31%
2018/07/20	2	14.20	0	0.00	14.05	2	1,979	0.10%
2018/07/19	1	14.30	1	14.45	14.20	0	1,978	0.00%
2018/07/18	2	14.30	2	14.40	14.30	0	1,985	0.00%
2018/07/17	0	0.00	17	14.49	14.50	-17	1,950	-0.87%
2018/07/13	1	14.90	1	14.70	14.70	0	1,946	0.00%
2018/07/11	2	14.70	7	14.69	14.75	-5	1,937	-0.26%
2018/07/09	0	0.00	2	15.10	15.15	-2	1,927	-0.10%
2018/07/06	2	14.80	5	14.50	14.95	-3	1,934	-0.16%
2018/07/04	13	16.16	0	0.00	16.05	13	1,902	0.68%
2018/07/03	8	16.31	0	0.00	16.40	8	1,914	0.42%
2018/07/02	5	16.40	16	16.28	16.45	-11	1,871	-0.59%
2018/06/29	0	0.00	7	16.10	16.00	-7	1,812	-0.39%
2018/06/28	0	0.00	16	16.25	16.05	-16	1,804	-0.89%
2018/06/27	14	16.57	10	16.75	16.40	4	1,795	0.22%
2018/06/26	0	0.00	14	16.39	16.70	-14	1,615	-0.87%
2018/06/25	15	15.91	0	0.00	15.70	15	1,550	0.97%
2018/06/22	8	15.65	8	16.10	16.00	0	1,549	0.00%
2018/06/21	0	0.00	8	16.05	15.85	-8	1,529	-0.52%
2018/06/19	11	15.71	8	16.00	15.50	3	1,510	0.20%
2018/06/15	0	0.00	10	15.75	15.65	-10	1,441	-0.69%
2018/06/14	0	0.00	13	15.70	15.70	-13	1,450	-0.90%
2018/06/13	29	15.90	0	0.00	15.60	29	1,458	1.99%
2018/06/12	6	15.88	0	0.00	16.10	6	1,440	0.42%
2018/06/11	0	0.00	11	15.86	16.10	-11	1,408	-0.78%
2018/06/07	14	15.45	2	15.30	15.45	12	1,361	0.88%
2018/06/06	23	15.63	5	14.95	15.70	18	1,356	1.33%
2018/06/05	3	15.05	9	14.97	14.90	-6	1,289	-0.47%
2018/06/04	0	0.00	15	14.92	15.05	-15	1,320	-1.14%
2018/06/01	0	0.00	19	14.84	14.75	-19	1,305	-1.45%
2018/05/31	0	0.00	2	14.80	14.70	-2	1,299	-0.15%
2018/05/30	2	14.45	3	14.93	14.80	-1	1,309	-0.08%
2018/05/29	0	0.00	9	14.62	14.80	-9	1,264	-0.71%
2018/05/28	4	14.45	0	0.00	14.45	4	1,261	0.32%
2018/05/24	6	14.58	4	14.65	14.55	2	1,257	0.16%
2018/05/23	1	14.35	0	0.00	14.65	1	1,264	0.08%
2018/05/22	0	0.00	6	14.84	14.50	-6	1,228	-0.49%
2018/05/21	14	14.29	2	14.45	14.70	12	1,213	0.99%
2018/05/16	0	0.00	12	13.70	13.60	-12	1,261	-0.95%
2018/05/14	0	0.00	1	14.30	14.25	-1	1,369	-0.07%
2018/05/11	2	13.95	0	0.00	13.90	2	1,388	0.14%
2018/05/10	0	0.00	25	14.13	14.10	-25	1,405	-1.78%
2018/05/09	0	0.00	15	14.35	14.35	-15	1,429	-1.05%
2018/05/08	9	14.32	0	0.00	14.25	9	1,452	0.62%
2018/05/03	0	0.00	2	13.90	13.90	-2	1,687	-0.12%
2018/05/02	1	13.95	3	13.85	13.85	-2	1,973	-0.10%
2018/04/24	0	0.00	1	14.05	13.85	-1	2,308	-0.04%
2018/04/23	0	0.00	1	14.55	14.55	-1	2,421	-0.04%
2018/04/18	3	14.60	0.1	14.50	14.50	2.9	2,425	0.12%
2018/04/17	35	14.50	0	0.00	14.35	35	2,417	1.45%
2018/04/16	19	14.49	1	14.60	14.60	18	2,454	0.73%
2018/04/11	1	14.35	1	14.50	14.35	0	2,474	0.00%
2018/04/09	1	14.50	0	0.00	14.70	1	2,514	0.04%
2018/04/03	1	15.10	0	0.00	15.00	1	2,520	0.04%
2018/04/02	0	0.00	1	15.15	15.05	-1	2,535	-0.04%
2018/03/31	3	15.10	6	15.27	15.20	-3	2,544	-0.12%
2018/03/26	13	15.43	5	15.20	15.20	8	2,527	0.32%
2018/03/23	1	15.40	5	15.50	15.50	-4	2,535	-0.16%
2018/03/19	10	16.05	0	0.00	16.05	10	2,722	0.37%
2018/03/15	2	16.25	1	16.35	16.25	1	2,708	0.04%
2018/03/13	5	16.55	0	0.00	16.50	5	2,736	0.18%
2018/03/12	4	16.55	40	16.85	16.50	-36	2,734	-1.32%
2018/03/09	6	17.23	97	17.43	17.00	-91	2,732	-3.33%
2018/03/08	1	16.85	46	16.89	17.00	-45	2,705	-1.66%
2018/03/06	2	16.45	0	0.00	16.35	2	2,739	0.07%
2018/03/02	1	16.45	0	0.00	16.45	1	2,933	0.03%
2018/03/01	2	16.80	0	0.00	16.75	2	2,948	0.07%
2018/02/26	1	16.75	0	0.00	16.65	1	2,998	0.03%
2018/02/23	0	0.00	2	16.60	16.60	-2	3,066	-0.07%
2018/02/22	0	0.00	2	16.55	16.50	-2	3,188	-0.06%
2018/02/21	2	16.15	1	16.10	16.15	1	3,244	0.03%
2018/02/12	1	15.65	1	15.50	15.60	0	3,391	0.00%
2018/02/09	3	14.40	1	14.95	15.25	2	3,413	0.06%
2018/02/08	1	15.90	0	0.00	15.80	1	3,431	0.03%
2018/02/06	6	16.50	7	16.68	16.10	-1	3,581	-0.03%
2018/02/02	1	17.90	0	0.00	17.90	1	3,721	0.03%
2018/01/30	1	18.60	1	18.80	18.25	0	4,157	0.00%
2018/01/29	1	18.65	0	0.00	18.50	1	4,104	0.02%
2018/01/26	1	19.00	1	19.05	19.05	0	4,072	0.00%
2018/01/25	4	19.31	18	19.52	19.15	-14	4,038	-0.35%
2018/01/24	0	0.00	1	18.55	18.45	-1	3,810	-0.03%
2018/01/23	3	18.27	6	18.54	18.25	-3	3,852	-0.08%
2018/01/19	2	18.00	0	0.00	18.20	2	4,186	0.05%
2018/01/18	5	18.40	10	18.63	18.20	-5	4,325	-0.12%
2018/01/17	5	17.80	6	17.66	18.05	-1	4,223	-0.02%
2018/01/15	0	0.00	1	16.55	16.55	-1	4,169	-0.02%
2018/01/12	1	16.50	5	16.80	16.75	-4	4,194	-0.10%
2018/01/10	7	16.54	10	16.65	16.45	-3	4,256	-0.07%
2018/01/08	1	17.50	1	17.00	17.00	0	4,320	0.00%
2018/01/04	1	17.50	3	17.35	17.50	-2	4,645	-0.04%
2018/01/03	0	0.00	3	17.35	17.00	-3	4,588	-0.07%
2018/01/02	1	17.35	1	17.25	17.25	0	4,582	0.00%