揚智 (3041)-元大-新竹經國券商分點個股進出

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
21.30
漲跌
▲0.50
漲幅
+2.40%
成交量
1,017張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚智 (3041)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2	21.85	0	0.00	20.80	2	8,268	0.02%
2024/04/19	3	21.73	1	21.60	21.90	2	8,304	0.02%
2024/04/18	0	0.00	0	22.47	22.50	0	8,345	0.00%
2024/04/17	1	22.65	2	22.80	22.85	-1	8,389	-0.01%
2024/04/16	2	21.40	0	0.00	21.80	2	8,464	0.02%
2024/04/15	0	0.00	2	22.70	22.60	-2	8,499	-0.02%
2024/04/12	2	23.48	1	23.35	23.45	1	8,551	0.01%
2024/04/03	1	23.80	0	0.00	23.75	1	8,746	0.01%
2024/04/02	0	0.00	1	23.75	23.75	-1	8,885	-0.01%
2024/04/01	1	24.00	0	0.00	24.05	1	9,086	0.01%
2024/03/28	0	0.00	0.4	23.55	23.60	-0.4	9,415	0.00%
2024/03/27	1	24.00	0	0.00	23.90	1	9,453	0.01%
2024/03/26	10	24.15	0	0.00	24.40	10	9,497	0.11%
2024/03/22	16	24.03	1	24.10	24.50	15	9,580	0.16%
2024/03/21	6	24.14	3.1	24.37	25.00	2.9	9,671	0.03%
2024/03/20	4	22.60	4.4	23.21	23.35	-0.4	9,864	0.00%
2024/03/19	5.3	21.01	4	21.33	21.25	1.3	9,797	0.01%
2024/03/18	0.1	22.05	0	0.00	22.05	0.1	9,594	0.00%
2024/03/15	0.1	24.50	0	0.00	24.50	0.1	9,738	0.00%
2024/03/13	0	0.00	2	27.68	27.20	-2	10,309	-0.02%
2024/03/12	2	28.40	10	28.40	28.30	-8	11,489	-0.07%
2024/03/07	2.2	29.85	0	0.00	29.25	2.2	12,354	0.02%
2024/03/06	5	30.39	4	30.10	30.00	1	13,096	0.01%
2024/03/05	0	0.00	3	30.97	30.40	-3	13,174	-0.02%
2024/03/04	13	32.23	21	31.56	31.45	-8	13,213	-0.06%
2024/03/01	35	32.38	56	31.41	31.35	-21	13,341	-0.16%
2024/02/29	7	31.37	0	0.00	31.20	7	13,444	0.05%
2024/02/27	20	31.89	13	31.65	31.40	7	13,667	0.05%
2024/02/26	53	31.66	31	31.88	32.10	22	14,115	0.16%
2024/02/23	112	31.95	178	32.07	31.45	-66	15,061	-0.44%	大買/大賣/
2024/02/22	182	32.68	146	32.48	32.25	36	15,866	0.23%	大買/大賣/
2024/02/21	5	31.92	31	31.77	31.45	-26	15,756	-0.17%
2024/02/20	148	32.81	123	32.77	32.00	25	17,219	0.15%	大買/大賣/
2024/02/19	8	30.28	12	30.69	31.25	-4	16,445	-0.02%
2024/02/16	0	0.00	1	28.45	28.45	-1	16,329	-0.01%
2024/02/05	2	26.50	0	0.00	26.15	2	16,428	0.01%
2024/02/02	5	28.22	8	27.50	27.70	-3	16,637	-0.02%
2024/02/01	1	27.50	1	27.40	27.40	0	16,723	0.00%
2024/01/31	11	26.65	2	26.88	26.35	9	16,598	0.05%
2024/01/30	2	25.70	1	25.60	25.90	1	16,630	0.01%
2024/01/29	0	0.00	1	26.80	26.45	-1	16,548	-0.01%
2024/01/26	1	27.10	4	27.11	27.10	-3	16,496	-0.02%
2024/01/23	3	28.17	0	0.00	27.80	3	16,617	0.02%
2024/01/19	2	27.45	0	0.00	27.20	2	16,656	0.01%
2024/01/18	0	0.00	2	27.25	27.25	-2	16,800	-0.01%
2024/01/17	1	27.45	0.1	28.03	27.75	1	17,624	0.01%
2024/01/15	1	28.10	0	0.00	28.75	1	19,054	0.01%
2024/01/12	0	0.00	1	27.35	27.45	-1	19,686	-0.01%
2024/01/08	1	30.10	0	0.00	29.10	1	20,190	0.00%
2024/01/04	0	0.00	1	30.20	29.75	-1	20,056	0.00%
2024/01/02	3	30.75	0	0.00	30.75	3	19,931	0.02%
2023/12/29	0	0.00	0.1	31.21	31.05	-0.1	19,880	0.00%
2023/12/28	0	0.00	5	31.90	31.45	-5	19,827	-0.03%
2023/12/27	16	32.37	10	32.32	32.05	6	19,744	0.03%
2023/12/26	17	32.44	4	32.49	31.75	13	19,591	0.07%
2023/12/25	19	32.57	13	32.28	31.15	6	19,366	0.03%
2023/12/22	8	31.13	6	31.45	31.55	2	19,148	0.01%
2023/12/21	0	30.85	1	30.90	30.40	-1	18,982	-0.01%
2023/12/19	2	30.55	3.1	30.40	30.80	-1.1	18,817	-0.01%
2023/12/18	4	31.25	0.4	31.30	31.10	3.6	18,722	0.02%
2023/12/15	9	32.12	2	31.80	31.75	7	18,612	0.04%
2023/12/14	14	33.68	17.5	33.67	32.85	-3.5	18,407	-0.02%
2023/12/13	1	32.10	2	32.05	32.10	-1	17,757	-0.01%
2023/12/12	4	31.84	2	32.73	31.95	2	17,668	0.01%
2023/12/11	2	32.75	2	32.25	32.55	0	17,455	0.00%
2023/12/08	22	33.63	35	33.49	33.00	-13	17,233	-0.08%
2023/12/07	96.3	34.54	160	34.27	32.50	-63.7	16,637	-0.38%	大賣/
2023/12/06	92	32.16	19	32.78	33.55	73	15,361	0.48%
2023/12/05	0	0.00	2	30.40	30.50	-2	14,723	-0.01%
2023/12/04	6	30.75	27	30.70	30.50	-21	14,576	-0.14%
2023/12/01	82	33.11	79	32.81	31.60	3	14,336	0.02%
2023/11/30	7	31.41	4.2	31.50	31.60	2.8	13,494	0.02%
2023/11/29	26	31.58	7	31.79	31.80	19	13,345	0.14%
2023/11/28	10	32.52	18	31.81	31.75	-8	13,206	-0.06%
2023/11/27	7	31.58	3	31.22	31.35	4	12,953	0.03%
2023/11/24	6	32.93	10	32.71	32.80	-4	12,690	-0.03%
2023/11/22	105	33.64	105	33.64	32.70	0	11,733	0.00%	大買/大賣/
2023/11/21	56	32.55	26.2	32.30	31.80	29.8	10,657	0.28%
2023/11/20	5	31.37	39	31.27	32.35	-34	9,444	-0.36%
2023/11/17	93	29.18	56	29.28	29.45	37	9,049	0.41%
2023/11/16	32	27.88	40	28.61	29.00	-8	7,214	-0.11%
2023/11/15	23	25.42	25	25.98	26.40	-2	6,533	-0.03%
2023/11/14	23	24.25	8	24.05	24.00	15	6,253	0.24%
2023/11/13	0	0.00	2	23.70	24.00	-2	6,126	-0.03%
2023/11/10	3	24.08	5	24.02	23.60	-2	5,984	-0.03%
2023/11/09	19	24.64	6	25.03	24.75	13	5,704	0.23%
2023/11/08	6	26.73	0	0.00	26.60	6	5,455	0.11%
2023/11/07	5	26.99	9.3	26.45	27.75	-4.3	5,347	-0.08%
2023/11/06	3	24.93	8	25.20	25.25	-5	5,186	-0.10%
2023/11/03	9	24.39	0	0.00	24.05	9	5,143	0.17%
2023/11/02	1	25.85	18	25.53	25.30	-17	5,097	-0.33%
2023/11/01	0	0.00	0.1	23.95	25.00	-0.1	5,043	0.00%
2023/10/31	27	24.66	2	25.71	23.80	25	4,977	0.50%
2023/10/30	0	0.00	0.1	27.00	26.40	-0.1	4,858	0.00%
2023/10/27	2	27.45	2.1	26.88	26.85	-0.1	4,818	0.00%
2023/10/26	0.1	26.45	0.6	26.40	27.80	-0.5	4,753	-0.01%
2023/10/25	97	26.49	206.2	26.75	27.35	-109.2	4,570	-2.39%	大賣/鉅額交易
2023/10/24	114.2	25.39	125.3	25.65	24.90	-11.1	3,707	-0.30%	大買/大賣/
2023/10/23	22	26.38	75	26.81	27.00	-53	2,732	-1.94%
2023/10/20	110	24.01	39	24.23	24.55	71	2,164	3.28%	大買/
2023/10/19	21	21.93	52	22.31	22.35	-31	1,449	-2.14%
2023/10/18	17	19.99	18.6	20.35	20.35	-1.6	972	-0.17%
2023/10/17	0	0.00	1	18.85	18.50	-1	712	-0.14%
2023/10/11	1	17.85	0	0.00	17.75	1	762	0.13%
2023/10/06	3	18.05	0	0.00	18.05	3	766	0.39%
2023/10/05	20	18.25	0	0.00	18.20	20	777	2.57%
2023/10/03	0	0.00	2	18.30	18.10	-2	780	-0.26%
2023/09/27	2	17.63	0	0.00	17.50	2	791	0.25%
2023/09/06	0	0.00	1	18.65	18.60	-1	851	-0.12%
2023/09/05	0	0.00	1	18.70	18.60	-1	850	-0.12%
2023/09/04	1	18.15	0	0.00	18.30	1	845	0.12%
2023/09/01	0	0.00	1	18.65	18.45	-1	843	-0.12%
2023/08/28	1	17.85	0	0.00	17.85	1	847	0.12%
2023/08/25	0	0.00	1	18.15	18.25	-1	839	-0.12%
2023/08/22	5	17.30	0	0.00	17.20	5	853	0.59%
2023/08/17	5	17.35	0	0.00	17.40	5	1,075	0.46%
2023/08/11	1	17.80	0	0.00	17.70	1	1,069	0.09%
2023/08/10	1	17.95	0	0.00	17.85	1	1,063	0.09%
2023/08/04	0	0.00	1	18.65	18.65	-1	1,069	-0.09%
2023/08/02	2	19.15	10	18.90	18.75	-8	1,079	-0.74%
2023/08/01	5	19.40	1	19.40	19.35	4	1,072	0.37%
2023/07/31	15	19.32	6	19.10	18.95	9	1,049	0.86%
2023/07/28	0	0.00	2	18.50	18.50	-2	1,019	-0.20%
2023/07/21	1	18.75	0	0.00	18.75	1	1,015	0.10%
2023/07/19	5	18.90	0	0.00	18.85	5	1,035	0.48%
2023/07/18	8	19.34	0	0.00	19.10	8	1,043	0.77%
2023/07/17	0	0.00	0	19.00	18.65	0	995	0.00%
2023/07/12	0	0.00	3	18.65	18.35	-3	998	-0.30%
2023/07/11	1	18.75	0	0.00	18.80	1	990	0.10%
2023/07/07	0	0.00	2	18.95	18.85	-2	1,018	-0.20%
2023/07/06	0	0.00	1	19.40	19.40	-1	1,015	-0.10%
2023/06/29	2	19.10	0	0.00	18.95	2	1,032	0.19%
2023/06/26	1	19.25	0	0.00	19.05	1	1,027	0.10%
2023/06/21	0	0.00	1	19.90	19.90	-1	1,004	-0.10%
2023/06/15	1	19.95	0	0.00	19.95	1	1,031	0.10%
2023/06/14	2	20.10	0	0.00	19.90	2	1,027	0.19%
2023/06/05	5	20.30	8	20.25	20.30	-3	1,071	-0.28%
2023/06/02	0	0.00	1	20.05	19.95	-1	1,066	-0.09%
2023/05/31	8	20.10	0	0.00	20.35	8	1,045	0.76%
2023/05/30	6	20.51	4	20.25	20.20	2	1,041	0.19%
2023/05/29	1	20.15	0	0.00	20.15	1	1,018	0.10%
2023/05/26	0	0.00	1	19.30	19.35	-1	998	-0.10%
2023/05/25	1	19.65	1	19.50	19.45	0	990	0.00%
2023/05/24	3	20.67	3	20.45	20.35	0	951	0.00%
2023/05/23	3	20.10	3	19.92	20.55	0	859	0.00%
2023/05/17	1	18.55	0	0.00	18.50	1	799	0.13%
2023/05/15	2	18.03	0	0.00	18.05	2	808	0.25%
2023/05/12	0	0.00	4.5	18.43	18.50	-4.5	816	-0.55%
2023/05/08	0	0.00	5	19.35	19.30	-5	877	-0.57%
2023/05/05	0	0.00	2	19.60	19.55	-2	992	-0.20%
2023/05/02	2	19.70	0	0.00	19.70	2	1,153	0.17%
2023/04/20	0.1	20.65	0	0.00	20.45	0.1	1,114	0.01%
2023/04/18	0	0.00	0	21.35	21.15	0	1,097	0.00%
2023/04/13	3	21.30	0	0.00	21.05	3	1,087	0.28%
2023/04/12	0	21.40	0	0.00	21.65	0	1,066	0.00%
2023/04/11	0	21.15	0	0.00	21.20	0	1,055	0.00%
2023/04/10	1	21.00	1	21.00	21.05	0	1,054	0.00%
2023/04/07	5	21.05	0	0.00	21.10	5	1,047	0.48%
2023/03/31	15	21.60	0	0.00	21.60	15	1,038	1.44%
2023/03/27	5	21.60	0	0.00	21.55	5	1,048	0.48%
2023/03/21	0	0.00	0.6	20.80	21.25	-0.6	1,045	-0.06%
2023/03/13	5	20.85	15	20.53	20.65	-10	1,057	-0.95%
2023/03/10	0	0.00	2	21.60	21.25	-2	1,049	-0.19%
2023/03/09	0	0.00	1	22.25	22.00	-1	1,039	-0.10%
2023/03/02	0	0.00	5	21.75	21.65	-5	1,038	-0.48%
2023/02/24	1	21.90	1	21.95	21.95	0	1,045	0.00%
2023/02/22	8	22.04	2	22.03	22.00	6	1,075	0.56%
2023/02/21	13	22.48	0	0.00	22.50	13	1,073	1.21%
2023/02/20	2	22.53	0	0.00	22.60	2	1,076	0.19%
2023/02/16	1	21.70	0	22.00	21.90	1	1,083	0.09%
2023/02/14	0	0.00	3	21.75	21.80	-3	1,086	-0.28%
2023/02/13	3	21.55	0	0.00	21.55	3	1,094	0.27%
2023/02/09	0	0.00	1	22.70	22.50	-1	1,077	-0.09%
2023/02/08	0	0.00	4	22.80	22.70	-4	1,067	-0.37%
2023/02/03	6	23.18	3	23.15	23.05	3	998	0.30%
2023/02/02	5	23.61	2	22.50	23.25	3	890	0.34%
2023/02/01	0	0.00	0.2	21.45	21.55	-0.2	740	-0.02%
2023/01/30	0	0.00	2.5	20.94	21.00	-2.5	737	-0.33%
2023/01/17	0	0.00	4	20.20	20.20	-4	727	-0.55%
2023/01/12	2	20.70	0	0.00	20.50	2	749	0.27%
2023/01/11	2	21.20	0	0.00	21.05	2	747	0.27%
2023/01/09	0	0.00	1	20.70	20.70	-1	744	-0.13%
2023/01/05	0	0.00	1	20.45	20.20	-1	811	-0.12%
2023/01/03	1	20.50	0	0.00	20.60	1	825	0.12%
2022/12/28	0	0.00	2	21.05	21.00	-2	832	-0.24%
2022/12/27	0	0.00	1	21.15	21.15	-1	842	-0.12%
2022/12/20	6	20.05	0	0.00	20.00	6	886	0.68%
2022/12/14	2	22.30	1	22.00	22.35	1	899	0.11%
2022/12/13	0	21.90	3	21.90	21.75	-3	885	-0.34%
2022/12/12	2	21.93	1	21.80	21.80	1	890	0.11%
2022/12/06	5	21.56	0	0.00	21.45	5	881	0.57%
2022/12/05	0	0.00	0	22.05	22.05	0	882	0.00%
2022/12/01	0	0.00	1	21.65	21.55	-1	870	-0.11%
2022/11/30	1	21.50	9	21.28	21.50	-8	885	-0.90%
2022/11/25	1	20.60	0	0.00	20.55	1	907	0.11%
2022/11/24	0	0.00	3	20.82	20.90	-3	907	-0.33%
2022/11/23	2	20.60	0	0.00	20.60	2	903	0.22%
2022/11/21	0	0.00	0.6	20.60	20.60	-0.6	914	-0.07%
2022/11/18	0	0.00	2	20.45	20.70	-2	937	-0.21%
2022/11/17	0	0.00	2	20.20	20.20	-2	920	-0.22%
2022/11/16	0	0.00	1	19.70	20.10	-1	922	-0.11%
2022/11/11	3	19.30	0	0.00	18.95	3	943	0.32%
2022/11/09	0	0.00	1	19.30	19.35	-1	975	-0.10%
2022/11/07	1	19.15	0	0.00	19.10	1	1,047	0.10%
2022/11/04	0	0.00	10	18.70	18.80	-10	1,052	-0.95%
2022/11/03	0	0.00	1	18.65	18.70	-1	1,058	-0.09%
2022/11/01	1	18.25	0	0.00	18.25	1	1,068	0.09%
2022/10/20	0	0.00	8	17.60	17.60	-8	1,123	-0.71%
2022/10/18	8	18.20	0	0.00	18.05	8	1,151	0.69%
2022/10/17	2	17.88	0	0.00	18.20	2	1,176	0.17%
2022/10/14	1	17.45	2	17.93	18.00	-1	1,221	-0.08%
2022/10/13	1	18.50	3	17.08	16.95	-2	1,318	-0.15%
2022/10/07	1	20.30	0	0.00	20.30	1	1,552	0.06%
2022/10/06	1	20.55	0	0.00	20.50	1	1,561	0.06%
2022/10/05	1	20.55	0	0.00	20.40	1	1,571	0.06%
2022/10/03	0	0.00	1	20.20	20.05	-1	1,574	-0.06%
2022/09/30	3	19.30	3	19.80	20.10	0	1,586	0.00%
2022/09/29	0	0.00	1	19.65	19.55	-1	1,598	-0.06%
2022/09/28	0	20.30	0	0.00	18.70	0	1,608	0.00%
2022/09/27	0	0.00	3	20.10	20.15	-3	1,603	-0.19%
2022/09/23	1	21.90	0	0.00	21.50	1	1,610	0.06%
2022/09/22	0	0.00	5	21.30	21.90	-5	1,629	-0.31%
2022/09/19	0	0.00	12	22.20	22.10	-12	1,637	-0.73%
2022/09/14	1	22.60	0	0.00	22.75	1	1,650	0.06%
2022/09/06	13	23.55	0	0.00	23.00	13	1,685	0.77%
2022/09/02	0	0.00	10	24.85	24.80	-10	1,675	-0.60%
2022/09/01	10	24.65	0	0.00	24.60	10	1,684	0.59%
2022/08/29	11	24.83	0	0.00	24.75	11	1,690	0.65%
2022/08/25	1	26.20	5	26.15	25.80	-4	1,683	-0.24%
2022/08/22	0	0.00	1	24.95	24.80	-1	1,658	-0.06%
2022/08/19	3	25.75	0	0.00	25.45	3	1,650	0.18%
2022/08/18	5	26.05	7	25.86	25.80	-2	1,647	-0.12%
2022/08/17	0	0.00	5	25.54	25.60	-5	1,651	-0.30%
2022/08/16	10	25.35	5	25.65	25.15	5	1,649	0.30%
2022/08/15	6	25.51	0	0.00	25.30	6	1,632	0.37%
2022/08/10	0	0.00	3	24.40	24.45	-3	1,600	-0.19%
2022/08/08	0	0.00	1	24.55	24.60	-1	1,641	-0.06%
2022/08/05	0	0.00	5	24.20	24.35	-5	1,640	-0.30%
2022/07/29	1	24.50	0	0.00	24.50	1	1,674	0.06%
2022/07/27	1	24.20	0	0.00	24.45	1	1,703	0.06%
2022/07/21	0	0.00	13	24.95	25.05	-13	1,768	-0.74%
2022/07/20	3	24.85	1	25.05	24.50	2	1,738	0.12%
2022/07/19	2	24.60	0	0.00	24.30	2	1,685	0.12%
2022/07/18	19	25.37	5	26.11	24.95	14	1,672	0.84%
2022/07/13	1	22.65	1	22.95	22.65	0	1,484	0.00%
2022/07/06	0	0.00	1	21.55	21.45	-1	1,553	-0.06%
2022/07/04	0	0.00	1	22.60	22.25	-1	1,575	-0.06%
2022/07/01	1	23.10	0	0.00	21.80	1	1,588	0.06%
2022/06/28	0	0.00	1	24.85	24.75	-1	1,606	-0.06%
2022/06/27	1	25.25	5	25.40	25.40	-4	1,677	-0.24%
2022/06/21	0	0.00	8	25.18	25.75	-8	1,965	-0.41%
2022/06/20	0	0.00	11	24.58	24.30	-11	2,094	-0.53%
2022/06/17	0	0.00	2	25.50	25.40	-2	2,116	-0.09%
2022/06/14	10	27.13	5	26.88	27.25	5	2,351	0.21%
2022/06/13	0	0.00	3	27.15	27.05	-3	2,387	-0.13%
2022/06/07	0	0.00	1	28.90	28.90	-1	2,501	-0.04%
2022/05/27	2	28.75	0	0.00	28.60	2	2,715	0.07%
2022/05/26	1	28.70	1	29.50	28.65	0	2,753	0.00%
2022/05/25	4	29.13	1	29.70	29.45	3	2,803	0.11%
2022/05/24	1	28.55	4	29.46	28.55	-3	2,880	-0.10%
2022/05/18	2	29.00	3	29.00	29.00	-1	3,096	-0.03%
2022/05/17	1	28.70	0	0.00	29.30	1	3,199	0.03%
2022/05/16	2	28.38	0	0.00	28.05	2	3,467	0.06%
2022/05/13	0	0.00	2	27.55	27.60	-2	3,865	-0.05%
2022/05/06	5	27.50	0	0.00	27.95	5	4,680	0.11%
2022/05/03	1	26.75	0	0.00	26.95	1	4,946	0.02%
2022/04/27	20	24.79	3	24.52	26.00	17	5,861	0.29%
2022/04/26	0	0.00	5	27.02	26.80	-5	5,869	-0.09%
2022/04/25	13	27.24	13	27.18	27.00	0	5,982	0.00%
2022/04/22	0	0.00	9	28.94	28.60	-9	6,040	-0.15%
2022/04/20	0	0.00	2	29.83	29.65	-2	6,246	-0.03%
2022/04/18	1	29.20	0	0.00	29.25	1	6,768	0.01%
2022/04/15	2	30.08	3	30.30	29.90	-1	6,927	-0.01%
2022/04/14	1	31.20	0	0.00	30.95	1	7,199	0.01%
2022/04/12	0	0.00	1	31.30	30.90	-1	7,741	-0.01%
2022/04/11	4	31.76	0	0.00	31.05	4	8,090	0.05%
2022/04/08	0	32.43	0	0.00	32.90	0	8,425	0.00%
2022/04/07	9	32.23	0	0.00	32.00	9	8,957	0.10%
2022/04/06	2	32.93	5	33.00	33.15	-3	10,620	-0.03%
2022/03/31	2	33.75	1	34.00	33.95	1	13,039	0.01%
2022/03/30	3	34.23	22	34.70	34.05	-19	13,834	-0.14%
2022/03/29	24	33.97	2	33.70	33.50	22	14,102	0.16%
2022/03/28	10	34.76	13	34.69	35.00	-3	14,709	-0.02%
2022/03/25	2	34.18	8	34.19	34.40	-6	15,730	-0.04%
2022/03/24	9	34.61	6	34.76	34.60	3	16,371	0.02%
2022/03/23	7	34.91	12	35.19	34.95	-5	16,647	-0.03%
2022/03/22	6	34.16	8	34.03	34.05	-2	16,885	-0.01%
2022/03/21	7	34.90	3	34.55	33.70	4	16,884	0.02%
2022/03/18	1	33.10	5	33.96	34.10	-4	16,919	-0.02%
2022/03/17	20	33.46	10	33.39	33.50	10	16,932	0.06%
2022/03/16	13	31.66	13	31.90	31.65	0	16,926	0.00%
2022/03/15	4	31.74	0	0.00	31.20	4	17,022	0.02%
2022/03/14	4	32.86	3	33.02	33.15	1	17,084	0.01%
2022/03/11	1	32.80	1	32.80	32.75	0	17,156	0.00%
2022/03/10	0	0.00	5	32.60	32.70	-5	17,224	-0.03%
2022/03/09	1	31.10	1	31.05	31.55	0	17,392	0.00%
2022/03/08	2	30.30	2	30.60	30.20	0	17,524	0.00%
2022/03/07	3	30.98	0	0.00	31.00	3	17,583	0.02%
2022/03/04	3	33.10	0	0.00	32.55	3	17,651	0.02%
2022/03/01	1	32.10	1	32.10	33.20	0	18,097	0.00%
2022/02/25	1	31.60	2	31.58	31.60	-1	18,323	-0.01%
2022/02/24	3	31.53	2	31.43	30.75	1	18,735	0.01%
2022/02/23	1	33.00	0	0.00	32.75	1	19,058	0.01%
2022/02/22	1	32.75	3	32.57	32.30	-2	19,718	-0.01%
2022/02/21	0	0.00	2	33.55	33.55	-2	21,091	-0.01%
2022/02/18	9	34.22	1	34.30	34.05	8	22,449	0.04%
2022/02/17	4	34.34	3	34.03	33.75	1	23,092	0.00%
2022/02/16	5	35.07	4	35.03	35.00	1	23,287	0.00%
2022/02/15	18	35.13	12	35.04	34.90	6	23,019	0.03%
2022/02/14	10	39.05	15	38.79	38.75	-5	22,629	-0.02%
2022/02/11	7	39.20	15	39.25	39.80	-8	22,499	-0.04%
2022/02/10	13	38.40	10	38.12	38.40	3	22,273	0.01%
2022/02/09	11	38.47	21	38.61	38.80	-10	22,115	-0.05%
2022/02/08	6	36.96	15	36.72	37.30	-9	21,923	-0.04%
2022/02/07	3	35.95	0	0.00	36.05	3	21,854	0.01%
2022/01/26	13	34.98	16	35.12	34.70	-3	21,781	-0.01%
2022/01/25	14	36.07	15	36.11	35.50	-1	21,700	0.00%
2022/01/24	12	36.05	18	36.67	36.30	-6	21,606	-0.03%
2022/01/21	37	39.04	55	38.98	37.80	-18	21,502	-0.08%
2022/01/20	54	39.30	67.2	39.81	40.35	-13.2	21,161	-0.06%
2022/01/19	0	0.00	6	37.58	37.85	-6	20,752	-0.03%
2022/01/18	18	37.77	20	37.48	37.20	-2	20,681	-0.01%
2022/01/17	17	37.11	9	37.18	37.30	8	20,552	0.04%
2022/01/14	24	35.84	23	36.73	35.95	1	20,443	0.00%
2022/01/13	4	36.80	12	36.81	37.10	-8	20,335	-0.04%
2022/01/12	4	37.88	7	37.49	37.45	-3	20,214	-0.01%
2022/01/11	56	38.99	41	38.17	37.55	15	20,073	0.07%
2022/01/10	8	38.56	9	37.75	38.45	-1	19,660	-0.01%
2022/01/07	9	38.10	24	37.22	37.35	-15	19,465	-0.08%
2022/01/06	17	39.49	15	39.66	39.50	2	19,166	0.01%
2022/01/05	36	40.24	26	40.18	39.50	10	18,951	0.05%
2022/01/04	13	41.01	16.7	40.38	40.25	-3.7	18,610	-0.02%
2022/01/03	80	41.80	69	41.53	41.15	11	18,251	0.06%
2021/12/30	60	41.61	66	41.94	41.95	-6	17,911	-0.03%
2021/12/29	202	42.96	182	42.66	42.10	20	17,373	0.12%	大買/大賣/
2021/12/28	115	41.73	66	41.61	40.50	49	15,699	0.31%	大買/
2021/12/27	16	41.12	67	41.54	42.70	-51	14,005	-0.36%
2021/12/24	55	39.31	67	39.50	38.85	-12	13,294	-0.09%
2021/12/23	21	38.81	28	38.19	37.80	-7	12,482	-0.06%
2021/12/22	39	39.01	57	38.51	38.50	-18	12,182	-0.15%
2021/12/21	90	37.61	98.2	37.92	38.45	-8.2	11,477	-0.07%
2021/12/20	48	36.20	69	36.29	36.05	-21	10,414	-0.20%
2021/12/17	13.2	34.62	1.2	35.46	33.65	12	9,733	0.12%
2021/12/16	17.2	35.06	54.6	35.44	36.05	-37.4	9,412	-0.40%
2021/12/15	2	33.15	4	32.48	32.80	-2	9,053	-0.02%
2021/12/14	7.1	32.16	2	32.10	32.30	5.1	9,050	0.06%
2021/12/13	5	34.04	11	34.26	34.20	-6	8,968	-0.07%
2021/12/10	10	33.30	15	33.66	33.30	-5	8,917	-0.06%
2021/12/09	4	34.01	9	34.36	34.50	-5	8,842	-0.06%
2021/12/08	4	33.95	11	34.14	33.95	-7	8,733	-0.08%
2021/12/07	7.2	33.17	11	33.20	32.60	-3.8	8,647	-0.04%
2021/12/06	7	33.86	2	33.80	33.40	5	8,549	0.06%
2021/12/03	6	34.94	23.1	34.72	34.55	-17.1	8,465	-0.20%
2021/12/02	30.2	33.79	2	33.55	33.55	28.2	8,302	0.34%
2021/12/01	11	33.92	7	34.34	34.80	4	8,172	0.05%
2021/11/30	10	33.53	4	33.61	33.90	6	8,102	0.07%
2021/11/29	2.2	33.40	1	33.10	33.10	1.2	8,091	0.01%
2021/11/26	13	33.50	13	33.22	32.85	0	7,950	0.00%
2021/11/25	7	35.29	5	34.90	34.80	2	7,753	0.03%
2021/11/24	3	35.12	11	34.82	35.90	-8	7,591	-0.11%
2021/11/23	69	36.56	25	36.73	34.95	44	7,330	0.60%
2021/11/22	33	38.62	58	38.98	38.80	-25	6,895	-0.36%
2021/11/19	67	38.47	77	38.49	39.20	-10	6,507	-0.15%
2021/11/18	66	38.99	87	39.56	38.50	-21	5,837	-0.36%
2021/11/17	190	36.08	80.7	36.49	37.60	109.3	4,400	2.48%	大買/鉅額交易
2021/11/16	2.2	34.17	24.9	34.16	34.20	-22.7	3,005	-0.76%
2021/11/15	4	30.58	39	31.40	31.10	-35	2,274	-1.54%
2021/11/12	1	29.40	3	28.92	28.75	-2	1,980	-0.10%
2021/11/11	3	28.92	1	28.90	28.60	2	2,165	0.09%
2021/11/10	4	29.16	6	28.83	29.45	-2	2,166	-0.09%
2021/11/08	4	28.00	50	27.54	27.75	-46	2,136	-2.15%
2021/11/04	1	27.95	0	0.00	27.85	1	2,219	0.05%
2021/11/02	3	27.37	3	27.63	27.25	0	2,299	0.00%
2021/11/01	2	27.98	4.2	28.01	28.00	-2.2	2,317	-0.09%
2021/10/29	5	28.74	4	28.11	28.45	1	2,317	0.04%
2021/10/28	1	27.40	1	27.55	27.40	0	2,345	0.00%
2021/10/26	1	26.45	1	26.65	26.45	0	2,400	0.00%
2021/10/22	0	0.00	1	26.20	26.40	-1	2,489	-0.04%
2021/10/20	0	0.00	0.5	25.85	25.90	-0.5	2,822	-0.02%
2021/10/19	0	0.00	10	25.41	25.90	-10	3,176	-0.31%
2021/10/18	6	25.49	0	0.00	25.35	6	3,608	0.17%
2021/10/15	0	0.00	1	25.10	24.95	-1	3,854	-0.03%
2021/10/13	0	0.00	1	25.00	24.70	-1	3,973	-0.03%
2021/10/12	2	24.95	1	25.00	24.70	1	4,056	0.02%
2021/10/07	0	0.00	4	25.11	25.60	-4	4,935	-0.08%
2021/10/04	5	24.15	1	24.25	23.50	4	5,255	0.08%
2021/09/30	2	25.85	0	0.00	25.95	2	5,252	0.04%
2021/09/29	17	25.62	0	0.00	25.50	17	5,263	0.32%
2021/09/28	1	26.60	0	0.00	26.50	1	5,300	0.02%
2021/09/24	0	0.00	5	27.05	27.00	-5	5,293	-0.09%
2021/09/22	0	0.00	3	26.73	26.80	-3	5,317	-0.06%
2021/09/17	22	27.42	0	0.00	27.35	22	5,323	0.41%
2021/09/16	11	27.32	40	27.85	27.05	-29	5,331	-0.54%
2021/09/15	6	28.14	0	0.00	28.15	6	5,410	0.11%
2021/09/14	1	29.15	1	29.40	28.95	0	5,463	0.00%
2021/09/13	8	29.63	1	30.05	29.30	7	5,467	0.13%
2021/09/10	0	0.00	2	30.30	30.25	-2	5,451	-0.04%
2021/09/07	2	29.08	1	29.80	28.90	1	5,441	0.02%
2021/09/06	3	30.02	1	30.60	29.10	2	5,416	0.04%
2021/09/03	2	30.43	2	30.43	30.25	0	5,398	0.00%
2021/09/02	2	30.65	3.3	30.56	30.15	-1.3	5,393	-0.02%
2021/09/01	1	30.00	1	29.90	30.15	0	5,312	0.00%
2021/08/31	1	29.20	1	29.45	29.55	0	5,288	0.00%
2021/08/27	0	0.00	1	29.20	28.80	-1	5,387	-0.02%
2021/08/26	1	29.05	3	29.13	29.00	-2	5,391	-0.04%
2021/08/25	1	28.30	1	28.50	28.45	0	5,395	0.00%
2021/08/24	0	0.00	1	27.30	27.00	-1	5,391	-0.02%
2021/08/23	3	27.15	1	26.95	27.05	2	5,400	0.04%
2021/08/20	5	25.70	2	26.15	25.75	3	5,402	0.06%
2021/08/18	5	26.25	0	0.00	27.40	5	5,390	0.09%
2021/08/16	5	27.20	4	26.98	26.90	1	5,210	0.02%
2021/08/13	8	28.45	1	28.55	28.00	7	5,211	0.13%
2021/08/12	0	0.00	3	29.05	29.35	-3	5,205	-0.06%
2021/08/11	10	28.96	1	28.95	28.30	9	5,234	0.17%
2021/08/10	5	29.71	13	29.83	29.55	-8	5,218	-0.15%
2021/08/09	12	30.09	16	30.07	29.60	-4	5,237	-0.08%
2021/08/06	11	30.78	4	31.40	30.65	7	5,251	0.13%
2021/08/05	2	30.90	2	30.75	30.50	0	5,237	0.00%
2021/08/04	6	30.89	0	0.00	30.40	6	5,317	0.11%
2021/08/03	6	30.71	6	30.80	30.70	0	5,392	0.00%
2021/07/30	4	29.78	4	30.13	29.65	0	5,358	0.00%
2021/07/29	1	29.60	1	29.85	29.45	0	5,364	0.00%
2021/07/28	9	29.35	2	29.60	29.05	7	5,426	0.13%
2021/07/27	8	31.64	10	31.40	30.40	-2	5,510	-0.04%
2021/07/26	5	32.95	23.1	33.28	31.95	-18.1	5,751	-0.31%
2021/07/23	46	31.91	47.1	31.76	32.75	-1.1	5,687	-0.02%
2021/07/22	122.1	31.11	103	31.17	32.15	19.1	5,445	0.35%	大買/大賣/
2021/07/21	39.1	30.37	19	29.91	29.85	20.1	5,087	0.39%
2021/07/20	1	28.60	81	28.89	28.60	-80	4,914	-1.63%
2021/07/19	2	29.03	3	29.03	29.00	-1	4,937	-0.02%
2021/07/16	3	29.20	4	29.94	29.55	-1	4,978	-0.02%
2021/07/15	23	31.37	123	31.02	29.75	-100	5,020	-1.99%	大賣/
2021/07/14	32	29.03	53	28.73	31.00	-21	4,303	-0.49%
2021/07/13	107	29.34	3	30.40	29.20	104	4,212	2.47%	大買/鉅額交易
2021/07/12	34	29.54	20	29.35	30.00	14	4,084	0.34%
2021/07/08	3	28.25	41	28.20	28.15	-38	3,980	-0.95%
2021/07/07	0	0.00	1	27.95	27.90	-1	4,011	-0.02%
2021/07/06	3	28.30	0	0.00	27.95	3	4,063	0.07%
2021/07/05	50	28.26	37	28.67	28.30	13	4,169	0.31%
2021/07/02	1	27.45	0	0.00	27.65	1	4,392	0.02%
2021/07/01	5	27.15	1	28.25	27.10	4	4,503	0.09%
2021/06/29	35	28.20	4	28.38	27.40	31	4,592	0.68%
2021/06/28	5	27.74	10	27.63	28.00	-5	4,656	-0.11%
2021/06/25	10	28.13	5	28.10	28.00	5	4,653	0.11%
2021/06/24	36	28.35	1	28.35	28.50	35	4,636	0.75%
2021/06/23	2	27.70	6	27.19	27.70	-4	4,510	-0.09%
2021/06/22	5	26.20	0	0.00	26.25	5	4,483	0.11%
2021/06/21	6	26.48	4	26.90	26.20	2	4,503	0.04%
2021/06/18	35	27.32	0	0.00	27.10	35	4,538	0.77%
2021/06/17	0	0.00	2	27.50	27.50	-2	4,659	-0.04%
2021/06/16	1	26.65	6	27.15	26.75	-5	4,700	-0.11%
2021/06/15	10	27.43	5	27.70	27.55	5	4,734	0.11%
2021/06/11	1	27.45	3	27.40	27.30	-2	4,847	-0.04%
2021/06/10	3	27.17	3	27.53	27.55	0	5,292	0.00%
2021/06/09	0	0.00	2	27.08	27.00	-2	5,406	-0.04%
2021/06/08	0	0.00	5	26.60	26.65	-5	5,410	-0.09%
2021/06/04	2	26.28	0	0.00	26.30	2	5,450	0.04%
2021/06/03	0	0.00	1	26.75	27.20	-1	5,382	-0.02%
2021/06/01	1	27.35	0	0.00	27.30	1	5,540	0.02%
2021/05/31	3	26.55	1	26.55	26.50	2	5,655	0.04%
2021/05/28	1	26.20	0	0.00	26.05	1	5,667	0.02%
2021/05/27	0	0.00	2	25.73	25.65	-2	5,669	-0.04%
2021/05/25	1	25.90	1	26.15	25.40	0	5,697	0.00%
2021/05/21	1	24.25	1	24.15	24.05	0	5,712	0.00%
2021/05/20	0	0.00	0.4	23.30	23.30	-0.4	5,729	-0.01%
2021/05/19	25	23.35	26	23.18	23.95	-1	5,765	-0.02%
2021/05/18	1	21.45	0	0.00	22.65	1	5,860	0.02%
2021/05/17	6	21.08	5	20.70	20.60	1	5,872	0.02%
2021/05/14	1	23.95	0	0.00	22.85	1	5,832	0.02%
2021/05/13	4	23.13	1	23.15	22.95	3	5,788	0.05%
2021/05/12	5	23.36	7	24.29	22.95	-2	5,759	-0.03%
2021/05/11	6	25.50	5	25.55	25.50	1	5,694	0.02%
2021/05/10	1	27.95	20	27.93	27.75	-19	5,618	-0.34%
2021/05/07	1	28.50	12.4	28.43	28.70	-11.4	5,622	-0.20%
2021/05/06	2	28.28	0	0.00	27.60	2	5,592	0.04%
2021/05/05	3	28.58	0	0.00	28.00	3	5,559	0.05%
2021/05/04	14	29.27	20	29.22	28.95	-6	5,481	-0.11%
2021/05/03	29	32.63	1	32.05	31.50	28	5,347	0.52%
2021/04/29	0	0.00	9.5	34.69	35.00	-9.5	5,012	-0.19%
2021/04/28	6.2	31.93	10	32.34	31.85	-3.8	4,911	-0.08%
2021/04/27	9	32.06	4	31.89	31.35	5	4,868	0.10%
2021/04/26	1	31.90	2	32.28	31.50	-1	4,819	-0.02%
2021/04/23	9	31.08	3	32.00	31.45	6	4,781	0.13%
2021/04/22	7	31.13	4	31.21	30.20	3	4,736	0.06%
2021/04/21	6	31.58	6	31.71	31.75	0	4,716	0.00%
2021/04/20	0	0.00	1	31.10	30.85	-1	4,625	-0.02%
2021/04/19	0	0.00	15	29.93	30.00	-15	4,658	-0.32%
2021/04/16	13	30.33	0	0.00	30.25	13	4,789	0.27%
2021/04/14	8	29.98	8	29.24	29.75	0	4,875	0.00%
2021/04/13	1	31.00	2	31.20	30.65	-1	4,971	-0.02%
2021/04/12	1	31.90	16	31.46	31.40	-15	5,074	-0.30%
2021/04/09	2	31.98	0	0.00	31.45	2	5,308	0.04%
2021/04/08	24	32.52	5	32.55	32.50	19	5,258	0.36%
2021/04/07	0	0.00	89	31.46	31.55	-89	5,053	-1.76%
2021/04/06	0	0.00	1	30.85	30.80	-1	4,980	-0.02%
2021/04/01	86	30.55	0.5	30.20	30.55	85.5	5,039	1.70%
2021/03/31	7	30.24	3	30.37	30.25	4	5,029	0.08%
2021/03/30	1	29.60	0	0.00	29.60	1	5,009	0.02%
2021/03/29	2	29.70	0	0.00	29.50	2	5,081	0.04%
2021/03/25	1	29.60	1	29.40	29.40	0	5,195	0.00%
2021/03/24	2	29.78	0	0.00	29.55	2	5,198	0.04%
2021/03/23	2	29.95	19	29.83	29.80	-17	5,216	-0.33%
2021/03/22	0	0.00	4.2	31.44	30.75	-4.2	5,186	-0.08%
2021/03/19	14	30.05	2	30.23	30.15	12	5,115	0.23%
2021/03/18	4	30.08	1	30.15	29.95	3	5,102	0.06%
2021/03/17	4	30.28	6	29.98	29.85	-2	5,176	-0.04%
2021/03/16	34	31.65	18	31.57	31.05	16	5,162	0.31%
2021/03/15	20	29.90	31	30.32	30.65	-11	4,861	-0.23%
2021/03/12	1	27.65	0	0.00	27.90	1	5,045	0.02%
2021/03/11	2	27.53	0.1	27.10	27.70	1.9	5,136	0.04%
2021/03/10	3.1	27.13	0	0.00	27.25	3.1	5,216	0.06%
2021/03/09	2	27.13	3	26.98	26.75	-1	5,271	-0.02%
2021/03/08	2	27.88	3	27.97	27.60	-1	5,408	-0.02%
2021/03/05	14	28.72	5	29.22	28.50	9	5,581	0.16%
2021/03/04	3	28.50	3	28.87	28.60	0	5,586	0.00%
2021/03/03	15	27.81	3	27.65	27.85	12	5,597	0.21%
2021/02/26	0	0.00	5	28.47	28.45	-5	6,243	-0.08%
2021/02/23	1	29.00	1.1	28.90	29.00	-0.1	9,073	0.00%
2021/02/22	1	29.05	0	0.00	28.90	1	9,334	0.01%
2021/02/19	1	28.90	2	29.15	29.15	-1	9,409	-0.01%
2021/02/18	4	29.63	26	29.08	29.95	-22	9,480	-0.23%
2021/02/04	0	0.00	1	27.00	26.90	-1	9,448	-0.01%
2021/02/02	2	26.43	2	27.10	26.70	0	9,535	0.00%
2021/02/01	2	24.95	2	25.35	25.95	0	9,590	0.00%
2021/01/29	23	25.85	26	26.21	25.65	-3	9,685	-0.03%
2021/01/28	5	26.55	0	0.00	26.60	5	9,714	0.05%
2021/01/27	2	27.35	3	27.82	27.40	-1	9,929	-0.01%
2021/01/26	5	27.59	0	0.00	27.20	5	10,009	0.05%
2021/01/25	1	27.45	0	0.00	27.45	1	10,091	0.01%
2021/01/21	3	27.37	2	27.73	26.90	1	10,427	0.01%
2021/01/20	1	26.85	1	27.30	26.80	0	10,967	0.00%
2021/01/18	0	0.00	2	28.05	28.20	-2	11,831	-0.02%
2021/01/15	3	28.88	6	28.99	28.60	-3	12,225	-0.02%
2021/01/14	2	29.48	4	29.53	29.65	-2	12,507	-0.02%
2021/01/13	1	28.90	0	0.00	28.80	1	12,598	0.01%
2021/01/12	8	28.54	7	28.65	28.35	1	12,580	0.01%
2021/01/11	14	29.04	7	29.09	29.10	7	12,496	0.06%
2021/01/08	5	30.77	2	30.25	30.45	3	12,341	0.02%
2021/01/07	6	30.80	1	30.90	30.60	5	12,288	0.04%
2021/01/06	15	30.55	2	30.43	30.40	13	12,229	0.11%
2021/01/05	11	32.62	7	32.55	32.35	4	12,069	0.03%
2021/01/04	7	32.44	22.8	32.34	33.50	-15.8	12,059	-0.13%
2020/12/31	2	31.23	5	31.30	31.30	-3	11,798	-0.03%
2020/12/30	0	0.00	2	31.78	31.55	-2	11,785	-0.02%
2020/12/29	11	30.72	4	31.20	30.60	7	11,705	0.06%
2020/12/28	4	31.88	4	32.08	31.45	0	11,649	0.00%
2020/12/25	0	0.00	1	31.55	31.60	-1	11,527	-0.01%
2020/12/24	6	31.43	5	31.42	31.30	1	11,481	0.01%
2020/12/23	1	31.50	19	31.08	31.10	-18	11,414	-0.16%
2020/12/22	2	31.00	8	30.38	30.00	-6	11,371	-0.05%
2020/12/21	3	29.43	3	30.25	30.50	0	11,318	0.00%
2020/12/18	5.4	30.30	0	0.00	30.30	5.4	11,252	0.05%
2020/12/16	0	0.00	3	30.50	30.50	-3	11,203	-0.03%
2020/12/15	5	30.10	1	30.25	30.10	4	11,195	0.04%
2020/12/14	4	31.36	7	31.12	31.10	-3	11,158	-0.03%
2020/12/11	4	30.69	12	30.59	30.75	-8	11,187	-0.07%
2020/12/10	1	31.95	1	31.85	31.80	0	11,294	0.00%
2020/12/09	0	0.00	4.6	32.43	32.25	-4.6	11,269	-0.04%
2020/12/08	14	32.09	17.5	32.11	32.35	-3.5	11,115	-0.03%
2020/12/07	6	30.45	8	30.24	30.35	-2	10,796	-0.02%
2020/12/04	10	30.96	11	30.84	30.90	-1	10,693	-0.01%
2020/12/03	11	30.87	7	31.19	30.70	4	10,603	0.04%
2020/12/02	14	31.17	13	31.11	31.00	1	10,529	0.01%
2020/12/01	22.2	31.95	9	31.92	32.30	13.2	10,377	0.13%
2020/11/30	9	30.91	75	30.76	30.80	-66	10,174	-0.65%
2020/11/27	81	31.51	81	30.89	31.60	0	10,085	0.00%
2020/11/26	12	31.98	13	31.75	31.60	-1	9,960	-0.01%
2020/11/25	38	32.44	37.2	32.51	32.90	0.8	9,749	0.01%
2020/11/24	30	33.32	31.3	33.75	32.35	-1.3	9,307	-0.01%
2020/11/23	53	35.60	81.1	35.44	34.45	-28.1	8,807	-0.32%
2020/11/20	119	34.31	33	34.15	34.25	86	7,540	1.14%	大買/
2020/11/19	16	30.94	10	31.35	32.05	6	6,443	0.09%
2020/11/18	3	28.95	19	28.99	29.15	-16	6,167	-0.26%
2020/11/17	27	28.68	44	28.97	28.85	-17	6,083	-0.28%
2020/11/16	24	28.09	16	28.27	28.10	8	6,065	0.13%
2020/11/13	11	27.64	8	27.84	27.75	3	6,086	0.05%
2020/11/12	18	27.90	28	27.99	27.65	-10	6,186	-0.16%
2020/11/11	21	27.52	8	27.91	27.25	13	6,147	0.21%
2020/11/10	18	27.74	18	27.82	27.50	0	6,138	0.00%
2020/11/09	5.8	28.20	19	28.11	28.30	-13.2	6,107	-0.22%
2020/11/06	19	28.92	23	29.18	28.75	-4	6,048	-0.07%
2020/11/05	11	28.76	12	28.88	28.75	-1	6,016	-0.02%
2020/11/04	39	29.12	33	29.54	28.55	6	5,975	0.10%
2020/11/03	26	28.96	27	29.14	28.90	-1	5,809	-0.02%
2020/11/02	22	27.98	18	28.17	28.15	4	5,899	0.07%
2020/10/30	11	29.28	3	29.33	28.85	8	5,835	0.14%
2020/10/29	12	29.72	20	29.97	30.25	-8	5,724	-0.14%
2020/10/28	27	30.62	37	31.04	29.60	-10	5,549	-0.18%
2020/10/27	6	29.11	14	29.13	29.00	-8	4,977	-0.16%
2020/10/26	72	28.90	141	28.44	29.60	-69	4,874	-1.42%	大賣/
2020/10/23	3	27.85	13	27.91	28.15	-10	4,240	-0.24%
2020/10/22	54	26.49	1	26.80	25.60	53	4,063	1.30%
2020/10/21	35	25.28	11	26.68	27.20	24	4,189	0.57%
2020/10/20	7	24.66	23	24.84	24.75	-16	4,601	-0.35%
2020/10/19	3	24.30	18	24.37	24.40	-15	4,666	-0.32%
2020/10/16	8	24.33	8	24.59	24.15	0	4,769	0.00%
2020/10/15	16	24.66	9	25.02	24.50	7	4,873	0.14%
2020/10/14	6	24.42	9	24.68	24.60	-3	4,898	-0.06%
2020/10/13	7	24.20	5	24.41	24.50	2	4,986	0.04%
2020/10/12	14	25.07	9	24.97	24.80	5	5,011	0.10%
2020/10/08	23	24.57	0	0.00	24.60	23	4,909	0.47%
2020/10/06	0	0.00	14	23.67	23.55	-14	5,031	-0.28%
2020/10/05	9	22.92	15	23.08	23.15	-6	5,164	-0.12%
2020/09/30	0	0.00	11	23.15	23.15	-11	5,320	-0.21%
2020/09/29	5	22.63	0	0.00	22.65	5	5,670	0.09%
2020/09/25	25	22.52	10	22.40	22.30	15	6,705	0.22%
2020/09/24	11	23.82	240	23.63	23.50	-229	7,220	-3.17%	大賣/鉅額交易
2020/09/23	8.3	24.17	11	24.42	24.15	-2.7	7,308	-0.04%
2020/09/22	9	24.20	20	24.10	24.10	-11	7,451	-0.15%
2020/09/18	10	25.17	22	25.33	25.45	-12	7,721	-0.16%
2020/09/17	9	25.20	0	0.00	25.15	9	7,869	0.11%
2020/09/16	14	25.59	0	0.00	25.10	14	8,419	0.17%
2020/09/15	9	26.58	11	26.28	26.25	-2	8,361	-0.02%
2020/09/14	1	26.00	21.5	25.34	26.60	-20.5	8,192	-0.25%
2020/09/11	7	24.17	30	24.21	24.20	-23	8,199	-0.28%
2020/09/10	4	24.15	0	0.00	24.15	4	8,205	0.05%
2020/09/09	3	23.90	12	24.32	24.70	-9	8,221	-0.11%
2020/09/08	5	24.50	0	0.00	24.20	5	8,219	0.06%
2020/09/07	14	24.71	6	24.85	24.20	8	8,243	0.10%
2020/09/04	8	24.18	15	24.45	24.65	-7	8,351	-0.08%
2020/09/03	18	24.87	0	0.00	24.70	18	8,335	0.22%
2020/09/02	11	25.22	2	25.23	25.25	9	8,359	0.11%
2020/09/01	1	24.45	15	24.27	24.35	-14	8,310	-0.17%
2020/08/31	15	23.91	8	24.05	23.75	7	8,304	0.08%
2020/08/27	14	24.59	15	24.45	24.45	-1	8,356	-0.01%
2020/08/26	9	24.98	3	25.05	24.85	6	8,479	0.07%
2020/08/25	1	24.70	7	24.88	24.75	-6	8,569	-0.07%
2020/08/24	7	24.61	0	0.00	24.45	7	8,550	0.08%
2020/08/21	8	24.02	3	24.25	24.60	5	8,555	0.06%
2020/08/20	3	23.87	45	24.39	23.85	-42	8,522	-0.49%
2020/08/19	5	26.05	28	26.27	26.00	-23	8,427	-0.27%
2020/08/18	20	26.38	2.3	26.29	26.20	17.7	8,396	0.21%
2020/08/17	2	28.30	10	27.80	28.40	-8	8,285	-0.10%
2020/08/14	0	0.00	27	27.51	27.80	-27	8,243	-0.33%
2020/08/13	30	27.16	8	27.58	26.85	22	8,268	0.27%
2020/08/12	12	26.40	10	26.44	26.90	2	8,265	0.02%
2020/08/11	17	27.04	1	27.30	26.80	16	8,280	0.19%
2020/08/10	3	27.85	1	28.30	27.90	2	8,278	0.02%
2020/08/07	5	28.62	4	28.10	28.10	1	8,298	0.01%
2020/08/06	6	29.91	3	29.23	28.65	3	8,263	0.04%
2020/08/05	0	0.00	2	28.50	28.50	-2	8,069	-0.02%
2020/08/04	2.3	27.59	0	0.00	27.90	2.3	8,049	0.03%
2020/08/03	3	28.03	0	0.00	28.00	3	8,009	0.04%
2020/07/30	0	0.00	26	27.92	28.30	-26	8,029	-0.32%
2020/07/29	17	27.19	3	27.18	27.25	14	7,957	0.18%
2020/07/28	20	28.44	26	28.33	27.40	-6	7,841	-0.08%
2020/07/27	18	31.45	12	32.02	30.40	6	7,617	0.08%
2020/07/24	120	31.15	35.4	31.88	32.10	84.6	7,181	1.18%	大買/
2020/07/23	3	28.87	9	29.09	29.20	-6	6,628	-0.09%
2020/07/22	32	29.90	6	29.90	29.60	26	6,567	0.40%
2020/07/21	32	28.34	2	29.38	29.40	30	6,486	0.46%
2020/07/20	5	26.48	1	25.95	27.45	4	6,394	0.06%
2020/07/17	3	27.40	12	29.26	27.40	-9	6,359	-0.14%
2020/07/15	1	28.25	5	29.00	27.50	-4	6,347	-0.06%
2020/07/14	7	28.32	2.6	28.17	27.90	4.4	6,334	0.07%
2020/07/13	3	27.40	6	27.80	29.60	-3	6,287	-0.05%
2020/07/10	56	29.05	2	29.15	28.95	54	6,155	0.88%
2020/07/09	6	32.16	7.3	31.99	31.40	-1.3	6,083	-0.02%
2020/07/08	167	34.06	66	34.34	33.00	101	5,942	1.70%	大買/鉅額交易
2020/07/07	120	33.57	141	34.49	34.20	-21	5,589	-0.38%	大買/大賣/
2020/07/06	23	31.17	49.4	32.01	32.15	-26.4	4,892	-0.54%
2020/07/03	19	28.58	47.6	28.48	29.25	-28.6	4,582	-0.62%
2020/07/02	2	26.60	4	26.60	26.60	-2	4,051	-0.05%
2020/07/01	3	23.25	3.3	23.47	24.20	-0.3	3,952	-0.01%
2020/06/30	107	21.76	2	23.18	22.00	105	3,806	2.76%	大買/鉅額交易
2020/06/29	0	0.00	64	23.33	23.60	-64	3,652	-1.75%
2020/06/24	0	0.00	8.9	23.90	23.80	-8.9	3,517	-0.25%
2020/06/23	61	24.08	43	24.28	23.65	18	3,383	0.53%
2020/06/22	2	22.95	4.6	22.95	22.95	-2.6	2,833	-0.09%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/18	20	18.70	10	18.53	19.00	10	2,799	0.36%
2020/06/15	0	0.00	2	17.90	17.55	-2	2,795	-0.07%
2020/06/12	4	17.40	4	17.68	18.00	0	2,825	0.00%
2020/06/11	18	18.03	15	18.21	17.75	3	2,856	0.11%
2020/06/09	4	17.74	0	0.00	17.80	4	2,916	0.14%
2020/06/08	2	17.75	1	17.85	17.65	1	3,239	0.03%
2020/06/04	1.2	17.79	0	0.00	17.75	1.2	3,498	0.03%
2020/06/03	2	17.80	1	17.85	17.95	1	3,504	0.03%
2020/06/02	8	17.98	0	0.00	18.00	8	3,450	0.23%
2020/06/01	1	17.85	9	17.66	18.10	-8	3,347	-0.24%
2020/05/28	0	0.00	1	17.35	16.65	-1	3,311	-0.03%
2020/05/25	3	16.50	3	17.00	17.15	0	3,435	0.00%
2020/05/22	1	16.70	1	16.65	16.65	0	3,428	0.00%
2020/05/21	3	17.07	0	0.00	17.00	3	3,421	0.09%
2020/05/20	7	17.23	12	17.33	17.05	-5	3,413	-0.15%
2020/05/19	11	16.80	0	0.00	17.00	11	3,382	0.33%
2020/05/18	3	17.55	1	17.40	16.80	2	3,366	0.06%
2020/05/15	1	16.65	8	17.17	17.05	-7	3,320	-0.21%
2020/05/14	4	16.50	0	0.00	16.50	4	3,236	0.12%
2020/05/13	1	17.05	6	16.79	17.05	-5	3,205	-0.16%
2020/05/12	6	16.35	4	16.78	16.20	2	3,189	0.06%
2020/05/08	1	16.90	3	17.00	16.75	-2	3,171	-0.06%
2020/05/07	1	16.55	3	16.47	16.85	-2	3,161	-0.06%
2020/05/06	2	16.40	6	16.82	16.25	-4	3,159	-0.13%
2020/05/05	3	15.83	2	16.00	15.85	1	3,111	0.03%
2020/04/30	0	0.00	2	15.50	15.45	-2	3,152	-0.06%
2020/04/29	0	0.00	2	15.30	15.25	-2	3,165	-0.06%
2020/04/28	2	15.05	0	0.00	14.95	2	3,156	0.06%
2020/04/23	1	14.75	6	14.73	15.00	-5	3,162	-0.16%
2020/04/22	8	14.35	8	14.65	14.60	0	3,193	0.00%
2020/04/21	17	14.89	5	14.82	14.45	12	3,198	0.38%
2020/04/20	4	14.63	4	14.78	14.90	0	3,148	0.00%
2020/04/17	5	14.88	0	0.00	14.25	5	3,128	0.16%
2020/04/15	4	14.25	0	0.00	14.40	4	3,262	0.12%
2020/04/14	0	0.00	2	14.55	14.25	-2	3,270	-0.06%
2020/04/10	2	14.00	0	0.00	14.05	2	3,200	0.06%
2020/03/31	0.5	12.30	0	0.00	12.35	0.5	3,164	0.01%
2020/03/27	2	12.75	0	0.00	12.25	2	3,176	0.06%
2020/03/26	1	12.10	3	12.20	12.50	-2	3,171	-0.06%
2020/03/25	0	0.00	2	12.43	12.40	-2	3,166	-0.06%
2020/03/24	3	12.03	1	11.65	11.95	2	3,159	0.06%
2020/03/23	1	11.55	0	0.00	11.20	1	3,168	0.03%
2020/03/19	0	0.00	40	11.56	11.55	-40	3,254	-1.23%
2020/03/18	0	0.00	2	13.45	12.80	-2	3,202	-0.06%
2020/03/17	21	14.13	10	13.55	13.10	11	3,214	0.34%
2020/03/16	19	15.67	18	15.56	14.30	1	3,185	0.03%
2020/03/13	9	15.81	4	15.80	15.80	5	3,098	0.16%
2020/03/12	33	18.34	43.5	18.65	17.50	-10.5	2,996	-0.35%
2020/03/11	9	18.66	42	18.68	18.20	-33	2,638	-1.25%
2020/03/10	2	16.65	0.5	17.05	17.15	1.5	2,373	0.06%
2020/03/09	1	17.75	5	17.70	17.35	-4	2,341	-0.17%
2020/03/06	5	18.14	17	18.05	18.05	-12	2,318	-0.52%
2020/03/05	3	18.28	3	18.32	17.90	0	2,305	0.00%
2020/03/04	11	18.09	30	17.54	17.95	-19	2,281	-0.83%
2020/03/03	1	17.50	1	17.60	17.45	0	2,253	0.00%
2020/03/02	0	0.00	6	17.00	17.10	-6	2,241	-0.27%
2020/02/27	5	17.55	6	17.31	16.90	-1	2,256	-0.04%
2020/02/26	26	17.95	13	18.30	17.75	13	2,319	0.56%
2020/02/24	9	17.76	1	17.65	17.75	8	2,263	0.35%
2020/02/21	41	18.01	7	17.89	17.80	34	2,299	1.48%
2020/02/20	3	17.75	7	17.72	17.95	-4	2,447	-0.16%
2020/02/19	4	17.30	7	17.46	17.45	-3	2,537	-0.12%
2020/02/17	36	16.66	0	0.00	16.70	36	2,519	1.43%
2020/02/14	12	16.61	0	0.00	16.70	12	2,539	0.47%
2020/02/13	0	0.00	1	16.45	16.25	-1	2,535	-0.04%
2020/02/11	0	0.00	4	15.99	15.90	-4	2,545	-0.16%
2020/02/07	3	16.23	11	16.21	15.95	-8	2,625	-0.30%
2020/02/06	2	16.35	2	16.40	16.55	0	2,710	0.00%
2020/02/05	8	16.45	5	16.42	16.20	3	2,852	0.11%
2020/02/04	0	0.00	3	15.45	15.90	-3	2,865	-0.10%
2020/02/03	2	14.55	0	0.00	14.90	2	2,965	0.07%
2020/01/30	2	16.58	1	16.40	16.40	1	3,109	0.03%
2020/01/20	2	18.40	0	0.00	18.20	2	3,153	0.06%
2020/01/16	3	18.37	2	18.38	18.20	1	3,353	0.03%
2020/01/15	4	18.23	2	18.23	18.05	2	3,567	0.06%
2020/01/14	1	17.95	2	18.10	18.60	-1	3,668	-0.03%
2020/01/13	0	0.00	30	17.85	17.90	-30	3,796	-0.79%
2020/01/10	15	17.98	53	18.09	17.80	-38	4,358	-0.87%
2020/01/09	22	18.25	4	17.60	18.40	18	4,449	0.40%
2020/01/08	0	0.00	1.2	17.15	17.15	-1.2	4,512	-0.03%
2020/01/06	12	17.35	0	0.00	17.35	12	4,967	0.24%
2020/01/03	7	18.00	0	0.00	17.75	7	5,312	0.13%
2020/01/02	43	18.00	0	0.00	18.00	43	5,705	0.75%
2019/12/30	3.4	18.08	0	0.00	18.00	3.4	7,333	0.05%
2019/12/27	1	17.90	15	18.10	17.95	-14	8,465	-0.17%
2019/12/26	3	18.33	3	18.30	18.10	0	9,213	0.00%
2019/12/25	0	0.00	7.3	18.04	18.05	-7.3	9,302	-0.08%
2019/12/24	2	18.03	0	0.00	17.95	2	9,311	0.02%
2019/12/19	0	0.00	14	18.85	18.90	-14	9,385	-0.15%
2019/12/18	0	0.00	22	19.05	18.85	-22	9,385	-0.23%
2019/12/17	22	19.25	3	18.97	19.20	19	9,449	0.20%
2019/12/16	6	18.23	4	18.15	18.20	2	9,362	0.02%
2019/12/13	0	0.00	1	17.80	18.05	-1	9,373	-0.01%
2019/12/12	5.1	18.14	0	0.00	17.90	5.1	9,555	0.05%
2019/12/06	1	18.40	1	18.05	18.10	0	9,741	0.00%
2019/12/05	0	0.00	0.6	17.90	17.90	-0.6	10,042	-0.01%
2019/12/04	0	0.00	0.1	17.95	17.95	-0.1	10,172	0.00%
2019/12/03	1	18.00	15	18.10	18.20	-14	10,271	-0.14%
2019/12/02	18	17.97	0	0.00	17.90	18	10,317	0.17%
2019/11/28	2	18.70	1	19.05	18.45	1	10,491	0.01%
2019/11/27	0	0.00	1	19.10	19.00	-1	10,725	-0.01%
2019/11/26	3	19.50	34	19.25	19.10	-31	10,760	-0.29%
2019/11/25	24	19.39	30	19.45	19.50	-6	10,826	-0.06%
2019/11/22	0	0.00	7	19.00	18.75	-7	10,773	-0.06%
2019/11/21	2	19.15	12	19.18	19.10	-10	10,801	-0.09%
2019/11/20	4	19.26	2	19.13	19.10	2	10,899	0.02%
2019/11/19	39	19.60	36	18.98	19.35	3	10,952	0.03%
2019/11/18	25	18.48	87.6	18.64	19.40	-62.6	11,015	-0.57%
2019/11/15	6	17.62	4	17.75	17.65	2	10,976	0.02%
2019/11/14	6	17.90	16	17.94	17.80	-10	11,032	-0.09%
2019/11/13	2.4	17.83	0.4	17.75	17.75	2	11,060	0.02%
2019/11/12	2	17.50	4	17.25	17.35	-2	11,057	-0.02%
2019/11/11	10	17.31	16	17.28	17.10	-6	11,095	-0.05%
2019/11/08	15	18.15	15	18.18	18.15	0	11,152	0.00%
2019/11/07	3	17.95	11	18.00	17.85	-8	11,173	-0.07%
2019/11/06	23	18.28	7.9	18.27	18.30	15.1	11,229	0.13%
2019/11/05	35.7	19.13	30.9	19.96	18.90	4.8	11,211	0.04%
2019/11/04	75	20.90	54.7	21.05	20.75	20.3	11,288	0.18%
2019/10/23	22	12.74	24	12.72	12.75	-2	11,215	-0.02%
2019/10/22	19	12.72	24	12.74	12.60	-5	11,234	-0.04%
2019/10/21	7	12.86	28	12.91	12.85	-21	11,267	-0.19%
2019/10/18	15	13.40	0	0.00	13.40	15	11,359	0.13%
2019/10/17	3	13.60	2	13.65	13.55	1	11,532	0.01%
2019/10/16	26	13.73	5	13.90	13.60	21	11,948	0.18%
2019/10/15	1	13.65	2	13.60	13.55	-1	11,954	-0.01%
2019/10/14	69	13.79	20	13.84	13.60	49	12,085	0.41%
2019/10/09	9	14.21	11	14.15	14.30	-2	12,259	-0.02%
2019/10/08	51	14.26	69	14.09	14.10	-18	12,546	-0.14%
2019/10/07	132	14.40	134	14.50	14.30	-2	12,384	-0.02%	大買/大賣/
2019/10/04	27	13.96	22	13.90	14.00	5	11,820	0.04%
2019/10/03	24	14.00	55	13.90	13.70	-31	11,663	-0.27%
2019/10/02	27	13.69	0	0.00	14.00	27	11,503	0.23%
2019/10/01	22	13.70	5	13.58	13.50	17	11,294	0.15%
2019/09/27	149	13.58	120	13.67	13.45	29	11,058	0.26%	大買/大賣/
2019/09/26	30	14.26	57	14.32	14.25	-27	10,717	-0.25%
2019/09/25	45	14.31	46	14.29	14.50	-1	10,322	-0.01%
2019/09/24	164	14.38	181	14.90	14.30	-17	9,829	-0.17%	大買/大賣/
2019/09/23	125	13.49	103	13.50	14.00	22	8,719	0.25%	大買/大賣/
2019/09/20	52	12.26	47	12.52	12.85	5	7,590	0.07%
2019/09/19	1	11.50	1	11.65	11.70	0	6,828	0.00%
2019/09/17	23	11.30	3	11.25	11.25	20	6,714	0.30%
2019/09/16	0	0.00	2	11.25	11.25	-2	6,689	-0.03%
2019/09/12	16	11.44	0	0.00	11.40	16	6,679	0.24%
2019/09/11	15	11.40	2	11.30	11.35	13	6,622	0.20%
2019/09/10	0	0.00	4	11.35	11.35	-4	6,614	-0.06%
2019/09/09	6	11.65	1	11.70	11.80	5	6,543	0.08%
2019/09/05	10	11.93	12.2	11.98	11.75	-2.2	6,568	-0.03%
2019/09/04	3	11.47	23	11.50	11.90	-20	6,586	-0.30%
2019/09/03	10	11.55	0	0.00	11.45	10	6,510	0.15%
2019/09/02	5	11.55	3	11.55	11.60	2	6,438	0.03%
2019/08/30	2	11.50	0	0.00	11.55	2	6,404	0.03%
2019/08/29	118	12.01	69	11.76	11.70	49	6,326	0.77%	大買/
2019/08/28	12	11.50	2	11.55	11.55	10	5,999	0.17%
2019/08/27	10	11.73	5	11.75	11.45	5	5,865	0.09%
2019/08/26	3	11.55	0	0.00	11.35	3	5,777	0.05%
2019/08/23	5	11.40	5	11.55	11.50	0	5,731	0.00%
2019/08/22	5	11.50	0	0.00	11.40	5	5,660	0.09%
2019/08/21	25	12.05	0	0.00	11.65	25	5,538	0.45%
2019/08/20	1	11.55	3	11.65	11.45	-2	5,295	-0.04%
2019/08/19	4	11.65	1	11.55	11.55	3	5,280	0.06%
2019/08/15	8	11.38	0	0.00	11.10	8	5,133	0.16%
2019/08/14	0	0.00	1	11.70	11.30	-1	5,099	-0.02%
2019/08/13	4	11.48	0	0.00	11.30	4	4,980	0.08%
2019/08/12	5	11.50	8.6	11.71	11.80	-3.6	4,881	-0.07%
2019/08/08	0	0.00	4	11.05	11.05	-4	4,652	-0.09%
2019/08/07	0	0.00	0	10.45	10.05	0	4,580	0.00%
2019/08/06	3	10.50	0	0.00	10.50	3	4,524	0.07%
2019/08/05	2	10.65	0	0.00	10.60	2	4,498	0.04%
2019/08/01	4	11.43	21	11.30	11.20	-17	4,462	-0.38%
2019/07/31	1	11.30	4	11.33	11.30	-3	4,394	-0.07%
2019/07/29	6	11.53	1	11.75	11.50	5	4,347	0.12%
2019/07/26	2	12.33	5	11.98	11.65	-3	4,311	-0.07%
2019/07/25	4	12.15	3	11.93	12.10	1	4,237	0.02%
2019/07/24	5	11.65	0	0.00	11.90	5	4,191	0.12%
2019/07/23	3	12.00	12	11.93	11.75	-9	4,095	-0.22%
2019/07/22	20	12.67	22	12.53	12.20	-2	3,954	-0.05%
2019/07/19	20	12.46	44	12.38	12.50	-24	3,741	-0.64%
2019/07/18	34	12.30	33	12.39	11.90	1	3,469	0.03%
2019/07/17	3	11.47	5	11.19	11.70	-2	2,972	-0.07%
2019/07/16	29	11.09	10	11.19	11.20	19	2,851	0.67%
2019/07/15	16	10.51	29	10.58	11.10	-13	2,618	-0.50%
2019/07/12	35	10.01	13	10.15	10.20	22	2,193	1.00%
2019/07/08	0	0.00	1	9.45	9.43	-1	1,772	-0.06%
2019/07/05	0	0.00	1	9.50	9.53	-1	1,774	-0.06%
2019/07/03	0	0.00	30	9.45	9.40	-30	1,737	-1.73%
2019/07/02	1	9.50	0	0.00	9.53	1	1,733	0.06%
2019/07/01	1	9.47	15	9.47	9.41	-14	1,744	-0.80%
2019/06/28	0	0.00	30	9.37	9.37	-30	1,748	-1.72%
2019/06/27	30	9.35	0	0.00	9.26	30	1,747	1.72%
2019/06/26	30	9.25	0	0.00	9.20	30	1,778	1.69%
2019/06/19	0	0.00	45	9.67	9.70	-45	2,240	-2.01%
2019/06/18	30	9.65	0	0.00	9.58	30	2,230	1.34%
2019/06/17	17	9.79	0	0.00	9.71	17	2,223	0.76%
2019/06/14	30	9.72	5	9.71	9.66	25	2,225	1.12%
2019/06/13	7	9.61	7	9.63	9.53	0	2,158	0.00%
2019/06/12	1	10.10	1	10.00	9.91	0	2,123	0.00%
2019/06/11	10	9.33	17	9.34	9.29	-7	1,912	-0.37%
2019/06/10	10	9.21	62	9.21	9.20	-52	1,912	-2.72%
2019/06/06	20	9.44	22	9.36	9.33	-2	1,901	-0.11%
2019/06/05	20	9.38	30	9.38	9.24	-10	1,899	-0.53%
2019/06/04	25	9.28	27	9.28	9.21	-2	1,897	-0.11%
2019/06/03	0	0.00	15	9.24	9.27	-15	1,902	-0.79%
2019/05/31	0	0.00	15	9.48	9.48	-15	1,907	-0.79%
2019/05/30	15	9.39	0	0.00	9.39	15	1,910	0.78%
2019/05/29	0	0.00	15	9.21	9.30	-15	1,908	-0.79%
2019/05/28	0	0.00	15	9.38	9.31	-15	1,906	-0.79%
2019/05/27	15	9.28	0	0.00	9.27	15	1,905	0.79%
2019/05/24	0	0.00	15	9.18	9.38	-15	1,913	-0.78%
2019/05/21	15	8.88	0	0.00	8.90	15	2,011	0.75%
2019/05/20	15	8.92	0	0.00	8.59	15	2,111	0.71%
2019/05/17	15	9.11	0	0.00	9.12	15	2,087	0.72%
2019/05/15	30	9.82	15	9.81	9.53	15	2,091	0.72%
2019/05/13	15	9.10	10	9.30	9.16	5	2,069	0.24%
2019/05/10	0	0.00	30	9.78	9.46	-30	2,047	-1.47%
2019/05/09	30	9.80	0	0.00	9.61	30	2,029	1.48%
2019/05/06	0	0.00	2	10.08	10.05	-2	1,955	-0.10%
2019/05/03	1	10.60	0	0.00	10.55	1	1,912	0.05%
2019/05/02	0	0.00	6	10.55	10.50	-6	1,889	-0.32%
2019/04/30	2	10.90	27	10.87	10.80	-25	1,762	-1.42%
2019/04/29	0	0.00	4	12.05	12.00	-4	1,723	-0.23%
2019/04/26	4	12.48	0	0.00	12.05	4	1,724	0.23%
2019/04/25	2	12.60	0	0.00	12.55	2	1,706	0.12%
2019/04/23	4	12.70	0	0.00	12.70	4	1,702	0.23%
2019/04/22	0	0.00	3	12.70	12.50	-3	1,691	-0.18%
2019/04/19	0	0.00	10	12.65	12.70	-10	1,680	-0.60%
2019/04/18	4	12.73	3	12.55	12.65	1	1,673	0.06%
2019/04/17	0	0.00	3	12.95	12.90	-3	1,657	-0.18%
2019/04/16	10	13.05	0	0.00	13.15	10	1,651	0.61%
2019/04/10	0	0.00	25	13.40	13.35	-25	1,842	-1.36%
2019/04/03	31	13.36	30	13.51	13.45	1	1,809	0.06%
2019/04/01	0	0.00	5	13.65	13.35	-5	1,765	-0.28%
2019/03/29	5	13.60	2	13.68	13.55	3	1,741	0.17%
2019/03/28	2	13.85	5	13.98	13.55	-3	1,703	-0.18%
2019/03/27	3	13.68	12	13.72	13.95	-9	1,625	-0.55%
2019/03/26	14	13.94	2	14.00	13.50	12	1,579	0.76%
2019/03/25	5	13.74	30	13.99	13.65	-25	1,506	-1.66%
2019/03/22	12	13.84	3	13.37	13.90	9	1,391	0.65%
2019/03/19	3	12.82	3	12.90	12.85	0	1,266	0.00%
2019/03/15	0	0.00	1	12.55	12.40	-1	1,271	-0.08%
2019/03/13	3	12.55	0	0.00	12.50	3	1,323	0.23%
2019/03/12	0	0.00	7	12.30	12.20	-7	1,325	-0.53%
2019/03/11	0	0.00	14	12.19	12.15	-14	1,339	-1.04%
2019/03/08	0	0.00	1	12.15	12.15	-1	1,339	-0.07%
2019/03/04	0	0.00	15	12.55	12.45	-15	1,361	-1.10%
2019/02/27	0	0.00	11	12.57	12.50	-11	1,357	-0.81%
2019/02/26	0	0.00	30	12.70	12.60	-30	1,351	-2.22%
2019/02/25	0	0.00	36	12.63	12.70	-36	1,347	-2.67%
2019/02/22	1	12.95	32	13.05	12.90	-31	1,320	-2.35%
2019/02/21	33	12.46	0	0.00	12.95	33	1,247	2.64%
2019/02/19	60	12.35	2	12.58	12.60	58	1,182	4.90%
2019/02/15	1	11.65	0	0.00	11.65	1	1,069	0.09%
2019/01/15	0	0.00	1	11.45	11.50	-1	1,112	-0.09%
2019/01/08	0	0.00	5	12.00	11.75	-5	1,115	-0.45%
2019/01/07	0	0.00	4	11.85	11.95	-4	1,118	-0.36%
2019/01/04	6	11.76	1	11.70	11.70	5	1,128	0.44%
2019/01/03	1	11.60	1	11.65	11.40	0	914	0.00%
2018/12/25	0	0.00	5	11.29	11.30	-5	905	-0.55%
2018/12/17	1	12.00	0	0.00	11.85	1	895	0.11%
2018/12/14	0	0.00	1	12.90	12.20	-1	879	-0.11%
2018/12/13	0	0.00	2	12.00	12.45	-2	801	-0.25%
2018/12/11	4	12.28	1	12.40	12.10	3	775	0.39%
2018/12/06	2	12.10	0	0.00	11.60	2	729	0.27%
2018/12/03	7	11.75	0	0.00	11.65	7	673	1.04%
2018/11/29	0	0.00	7	12.10	11.55	-7	661	-1.06%
2018/11/28	0	0.00	5	11.65	11.65	-5	621	-0.80%
2018/11/19	5	10.50	0	0.00	10.50	5	585	0.85%
2018/11/15	0	0.00	11	10.31	10.35	-11	573	-1.92%
2018/11/14	7	10.20	0	0.00	10.50	7	567	1.23%
2018/11/12	0	0.00	1	10.20	10.30	-1	520	-0.19%
2018/11/07	0	0.00	20	10.00	10.05	-20	546	-3.66%
2018/11/06	20	9.99	0	0.00	9.98	20	563	3.55%
2018/11/02	1	9.80	0	0.00	9.90	1	575	0.17%
2018/10/30	0	0.00	1	9.07	9.01	-1	557	-0.18%
2018/10/25	0	0.00	1	9.90	9.54	-1	552	-0.18%
2018/10/09	0	0.00	10	11.81	11.90	-10	576	-1.74%
2018/09/11	15	11.82	0	0.00	11.90	15	1,312	1.14%
2018/09/10	20	12.04	30	11.95	11.70	-10	1,395	-0.72%
2018/09/07	20	12.54	20	12.50	12.50	0	1,391	0.00%
2018/09/05	20	13.15	0	0.00	13.10	20	1,429	1.40%
2018/08/30	14	13.25	0	0.00	13.30	14	1,601	0.87%
2018/08/29	16	13.25	0	0.00	13.25	16	1,718	0.93%
2018/08/28	0	0.00	5	13.40	13.30	-5	1,727	-0.29%
2018/08/27	0.2	13.40	0	0.00	13.25	0.2	1,745	0.01%
2018/08/22	0	0.00	9	13.37	13.20	-9	1,821	-0.49%
2018/08/21	0	0.00	2	13.10	13.15	-2	1,827	-0.11%
2018/08/14	0	0.00	20	13.10	13.25	-20	1,930	-1.04%
2018/08/08	40	14.40	0	0.00	14.30	40	1,929	2.07%
2018/08/01	0	0.00	4	14.20	14.15	-4	1,932	-0.21%
2018/07/31	1	14.00	0	0.00	14.05	1	1,945	0.05%
2018/07/30	1	14.05	1	14.10	14.05	0	1,950	0.00%
2018/07/26	0	0.00	1	14.20	14.20	-1	1,952	-0.05%
2018/07/24	0	0.00	0.1	14.05	14.00	-0.1	1,971	0.00%
2018/07/23	0	0.00	2	14.10	13.85	-2	1,973	-0.10%
2018/07/18	0	0.00	1	14.45	14.30	-1	1,985	-0.05%
2018/07/13	0	0.00	5	14.70	14.70	-5	1,946	-0.26%
2018/07/11	0	0.00	1	14.70	14.75	-1	1,937	-0.05%
2018/07/09	0	0.00	3	14.87	15.15	-3	1,927	-0.16%
2018/07/06	1	14.60	1	14.55	14.95	0	1,934	0.00%
2018/07/05	5	15.10	40	15.88	15.10	-35	1,923	-1.82%
2018/07/03	0	0.00	5	16.50	16.40	-5	1,914	-0.26%
2018/07/02	0	0.00	10	16.45	16.45	-10	1,871	-0.53%
2018/06/29	1	16.25	3	16.05	16.00	-2	1,812	-0.11%
2018/06/28	0	0.00	7	16.31	16.05	-7	1,804	-0.39%
2018/06/27	2	16.80	43	16.50	16.40	-41	1,795	-2.28%
2018/06/26	3	16.70	16	16.31	16.70	-13	1,615	-0.80%
2018/06/25	2	16.00	3	15.93	15.70	-1	1,550	-0.06%
2018/06/21	10	15.65	10	15.90	15.85	0	1,529	0.00%
2018/06/20	21	15.42	0	0.00	15.60	21	1,514	1.39%
2018/06/19	20	15.50	1	15.50	15.50	19	1,510	1.26%
2018/06/15	10	15.75	0	0.00	15.65	10	1,441	0.69%
2018/06/13	20	15.70	0	0.00	15.60	20	1,458	1.37%
2018/06/12	1	16.00	0	0.00	16.10	1	1,440	0.07%
2018/06/11	20	15.85	20	16.10	16.10	0	1,408	0.00%
2018/06/06	0	0.00	13	15.65	15.70	-13	1,356	-0.96%
2018/05/31	1	14.70	0	0.00	14.70	1	1,299	0.08%
2018/05/30	0	0.00	1	15.15	14.80	-1	1,309	-0.08%
2018/05/24	0	0.00	30	14.55	14.55	-30	1,257	-2.39%
2018/05/23	1	14.50	0	0.00	14.65	1	1,264	0.08%
2018/05/22	0	0.00	12	14.79	14.50	-12	1,228	-0.98%
2018/05/21	0	0.00	2	14.75	14.70	-2	1,213	-0.16%
2018/05/14	1	13.90	30	14.25	14.25	-29	1,369	-2.12%
2018/05/11	0	0.00	50	14.00	13.90	-50	1,388	-3.60%
2018/05/09	0	0.00	3	14.20	14.35	-3	1,429	-0.21%
2018/05/07	30	13.80	4	13.95	13.80	26	1,528	1.70%
2018/05/02	40	13.80	0	0.00	13.85	40	1,973	2.03%
2018/04/26	0	0.00	2	13.60	13.35	-2	2,098	-0.10%
2018/04/25	40	13.45	0	0.00	13.60	40	2,125	1.88%
2018/04/16	1	14.55	0	0.00	14.60	1	2,454	0.04%
2018/04/12	0	0.00	10	14.45	14.50	-10	2,460	-0.41%
2018/04/09	0	0.00	1.4	15.01	14.70	-1.4	2,514	-0.06%
2018/04/03	0	0.00	1	15.05	15.00	-1	2,520	-0.04%
2018/03/30	2	15.25	0	0.00	15.30	2	2,551	0.08%
2018/03/29	1	15.25	0	0.00	15.25	1	2,546	0.04%
2018/03/26	22	15.41	0	0.00	15.20	22	2,527	0.87%
2018/03/22	1	16.05	0	0.00	15.95	1	2,643	0.04%
2018/03/21	10	16.05	0	0.00	16.00	10	2,662	0.38%
2018/03/19	1	16.00	1	16.10	16.05	0	2,722	0.00%
2018/03/16	0	0.00	10	16.20	16.05	-10	2,714	-0.37%
2018/03/15	5	16.27	0	0.00	16.25	5	2,708	0.18%
2018/03/14	2	16.48	0	0.00	16.40	2	2,725	0.07%
2018/03/13	10	16.50	5	16.55	16.50	5	2,736	0.18%
2018/03/12	1	16.55	0	0.00	16.50	1	2,734	0.04%
2018/03/09	0	0.00	17	17.50	17.00	-17	2,732	-0.62%
2018/03/08	0	0.00	17	16.71	17.00	-17	2,705	-0.63%
2018/03/07	5	16.35	15	16.39	16.35	-10	2,684	-0.37%
2018/02/23	1	16.60	0	0.00	16.60	1	3,066	0.03%
2018/02/22	3	16.50	1	16.60	16.50	2	3,188	0.06%
2018/02/21	0	0.00	6	16.14	16.15	-6	3,244	-0.18%
2018/02/12	0	0.00	4	15.65	15.60	-4	3,391	-0.12%
2018/02/09	10	14.40	0	0.00	15.25	10	3,413	0.29%
2018/02/08	1	15.95	0	0.00	15.80	1	3,431	0.03%
2018/02/06	3	16.00	1	16.25	16.10	2	3,581	0.06%
2018/02/05	0	0.00	66	17.18	17.45	-66	3,626	-1.82%
2018/02/02	0	0.00	31	17.94	17.90	-31	3,721	-0.83%
2018/01/31	0	0.00	2	18.28	18.25	-2	4,140	-0.05%
2018/01/30	63	18.74	2	18.35	18.25	61	4,157	1.47%
2018/01/29	0	0.00	0.1	18.50	18.50	-0.1	4,104	0.00%
2018/01/26	2	19.30	2	18.90	19.05	0	4,072	0.00%
2018/01/25	57	19.33	7	19.26	19.15	50	4,038	1.24%
2018/01/23	0	0.00	5	18.45	18.25	-5	3,852	-0.13%
2018/01/19	5	17.85	0	0.00	18.20	5	4,186	0.12%
2018/01/18	1	18.90	7	18.47	18.20	-6	4,325	-0.14%
2018/01/17	6	17.83	2	17.95	18.05	4	4,223	0.09%
2018/01/16	0	0.00	2	16.70	16.85	-2	4,138	-0.05%
2018/01/10	25	16.64	29	16.55	16.45	-4	4,256	-0.09%
2018/01/08	0	0.00	1	16.90	17.00	-1	4,320	-0.02%
2018/01/04	5	17.20	6	17.53	17.50	-1	4,645	-0.02%
2018/01/03	6	17.36	0	0.00	17.00	6	4,588	0.13%
2018/01/02	15	17.33	0	0.00	17.25	15	4,582	0.33%