揚智 (3041)-元大-台南券商分點個股進出

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
19.40
漲跌
▲0.35
漲幅
+1.84%
成交量
362張
產業
上市半導體類股
378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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/09/18	4	19.09	0	0.00	19.10	4	816	0.49%
2024/09/16	1	19.30	0	0.00	19.30	1	836	0.12%
2024/09/11	2	18.50	0	0.00	18.30	2	1,038	0.19%
2024/09/03	1	19.50	0	0.00	19.35	1	1,163	0.09%
2024/08/26	0	0.00	1	19.80	19.75	-1	1,232	-0.08%
2024/08/20	1	19.90	0	0.00	19.80	1	1,350	0.07%
2024/08/15	0	0.00	2	19.50	19.45	-2	1,375	-0.15%
2024/08/14	2	19.85	0	0.00	19.50	2	1,382	0.14%
2024/08/07	0	0.00	1	19.30	19.25	-1	1,438	-0.07%
2024/08/05	1.1	18.55	0	0.00	18.30	1.1	1,581	0.07%
2024/08/01	0	0.00	4	21.15	21.15	-4	1,556	-0.26%
2024/07/30	4	20.85	0	0.00	20.90	4	1,572	0.25%
2024/07/29	1	20.20	0	0.00	20.00	1	1,595	0.06%
2024/07/19	0	0.00	56	22.11	21.90	-56	1,593	-3.51%
2024/07/18	1	23.00	0	0.00	22.85	1	1,573	0.06%
2024/07/12	5	22.90	1	23.10	22.90	4	1,581	0.25%
2024/07/11	1	23.20	0	0.00	23.15	1	1,586	0.06%
2024/07/08	0	23.15	2	22.90	22.90	-2	1,606	-0.12%
2024/07/04	1	23.15	2	22.90	23.20	-1	1,597	-0.06%
2024/07/03	0	0.00	1	22.60	22.55	-1	1,606	-0.06%
2024/07/02	0	0.00	5	22.00	22.00	-5	1,616	-0.31%
2024/07/01	3	22.38	3	22.25	22.30	0	1,619	0.00%
2024/06/28	3	22.17	0	22.40	22.25	3	1,633	0.18%
2024/06/26	4	22.33	0	0.00	22.00	4	1,682	0.24%
2024/06/25	2	22.05	1	22.20	22.45	1	1,712	0.06%
2024/06/24	1	22.50	0	0.00	22.30	1	1,737	0.06%
2024/06/18	1	23.65	5	23.71	23.80	-4	2,305	-0.17%
2024/06/17	0	0.00	2	23.78	24.10	-2	2,372	-0.08%
2024/06/12	0	0.00	2	21.65	21.20	-2	2,780	-0.07%
2024/06/07	0	0.00	1	21.80	21.90	-1	2,908	-0.03%
2024/06/06	0.1	21.30	0	0.00	21.10	0.1	2,933	0.00%
2024/06/05	0.2	21.83	0	0.00	21.45	0.2	3,018	0.01%
2024/06/04	1	22.35	0	0.00	21.70	1	3,115	0.03%
2024/05/30	0	0.00	1	22.35	22.00	-1	3,403	-0.03%
2024/05/29	5	22.65	2.1	23.10	22.95	3	3,546	0.08%
2024/05/27	0	0.00	1	21.70	21.75	-1	3,782	-0.03%
2024/05/22	0	0.00	15	21.22	21.40	-15	4,827	-0.31%
2024/05/13	0	0.00	1	20.60	20.70	-1	7,407	-0.01%
2024/05/10	2	20.08	1	20.10	20.15	1	7,626	0.01%
2024/05/09	5	20.61	0	0.00	20.70	5	7,726	0.06%
2024/05/07	3	22.92	0	0.00	22.40	3	7,832	0.04%
2024/05/06	0	0.00	8	22.60	22.80	-8	7,854	-0.10%
2024/04/30	0	0.00	1	22.50	23.00	-1	7,987	-0.01%
2024/04/25	1	21.95	0	0.00	22.15	1	8,077	0.01%
2024/04/23	1	21.40	32	21.33	21.30	-31	8,181	-0.38%
2024/04/22	1	20.85	0	0.00	20.80	1	8,268	0.01%
2024/04/19	7.1	21.66	10	21.85	21.90	-3	8,304	-0.04%
2024/04/18	0	0.00	10	22.45	22.50	-10	8,345	-0.12%
2024/04/17	10	22.20	0	0.00	22.85	10	8,389	0.12%
2024/04/16	15	21.60	0	0.00	21.80	15	8,464	0.18%
2024/04/11	0	0.00	10	23.40	23.40	-10	8,614	-0.12%
2024/04/10	0	0.00	1	23.65	23.70	-1	8,640	-0.01%
2024/04/09	2	23.50	10	23.35	23.35	-8	8,670	-0.09%
2024/04/08	0	23.80	0	0.00	23.45	0	8,678	0.00%
2024/04/03	1	23.70	0	0.00	23.75	1	8,746	0.01%
2024/03/29	0	0.00	5	23.98	23.60	-5	9,274	-0.05%
2024/03/28	1	23.60	2	23.58	23.60	-1	9,415	-0.01%
2024/03/27	1	24.00	0	0.00	23.90	1	9,453	0.01%
2024/03/26	1	24.30	0	0.00	24.40	1	9,497	0.01%
2024/03/25	4	24.61	1	24.50	24.25	3	9,530	0.03%
2024/03/22	4	24.25	2	24.35	24.50	2	9,580	0.02%
2024/03/21	5	24.35	8	24.63	25.00	-3	9,671	-0.03%
2024/03/20	6	22.07	5	23.19	23.35	1	9,864	0.01%
2024/03/19	13.5	21.57	4	20.85	21.25	9.5	9,797	0.10%
2024/03/18	4	22.05	0	0.00	22.05	4	9,594	0.04%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/12	1	28.40	1.1	28.44	28.30	-0.1	11,489	0.00%
2024/03/11	5	28.60	0	0.00	28.60	5	12,085	0.04%
2024/03/08	0	28.75	6.1	28.80	28.55	-6.1	12,203	-0.05%
2024/03/07	1	30.50	2	29.25	29.25	-1	12,354	-0.01%
2024/03/06	2	30.23	1	30.45	30.00	1	13,096	0.01%
2024/03/05	2	30.95	2	31.23	30.40	0	13,174	0.00%
2024/03/01	0	0.00	2	32.50	31.35	-2	13,341	-0.01%
2024/02/29	7	31.24	3.1	31.35	31.20	3.9	13,444	0.03%
2024/02/27	6	31.43	3	31.88	31.40	3	13,667	0.02%
2024/02/26	8	31.65	5	31.90	32.10	3	14,115	0.02%
2024/02/23	26.1	32.74	2	32.45	31.45	24.1	15,061	0.16%
2024/02/22	11	32.35	14	32.38	32.25	-3	15,866	-0.02%
2024/02/21	10	31.77	4	31.81	31.45	6	15,756	0.04%
2024/02/20	90.2	32.76	71.2	33.26	32.00	19	17,219	0.11%
2024/02/19	58.1	29.82	17.6	30.79	31.25	40.5	16,445	0.25%
2024/02/16	33	27.96	10	27.64	28.45	23	16,329	0.14%
2024/02/15	3.6	26.02	0	0.00	25.90	3.6	16,337	0.02%
2024/02/05	7.4	26.72	0	0.00	26.15	7.4	16,428	0.05%
2024/02/01	18	27.77	4	27.59	27.40	14	16,723	0.08%
2024/01/31	5	26.78	2	26.85	26.35	3	16,598	0.02%
2024/01/30	0.1	25.80	3	25.90	25.90	-2.9	16,630	-0.02%
2024/01/29	1	26.05	3	26.55	26.45	-2	16,548	-0.01%
2024/01/25	0.1	27.70	0	0.00	27.25	0.1	16,521	0.00%
2024/01/24	4	27.96	0	0.00	27.85	4	16,540	0.02%
2024/01/23	1	27.50	52	28.47	27.80	-51	16,617	-0.31%
2024/01/22	4	27.48	0	0.00	27.45	4	16,603	0.02%
2024/01/18	1	28.10	1.3	27.26	27.25	-0.3	16,800	0.00%
2024/01/17	30	27.93	0	0.00	27.75	30	17,624	0.17%
2024/01/16	0	0.00	1	28.20	28.20	-1	18,543	-0.01%
2024/01/15	22	28.89	2	27.98	28.75	20	19,054	0.10%
2024/01/12	2	27.60	2	27.80	27.45	0	19,686	0.00%
2024/01/10	3	28.35	10	28.08	28.00	-7	20,314	-0.03%
2024/01/09	4	28.86	10	28.52	28.40	-6	20,285	-0.03%
2024/01/08	2.1	29.40	2	29.80	29.10	0.1	20,190	0.00%
2024/01/05	0	0.00	1.2	29.88	29.90	-1.2	20,124	-0.01%
2024/01/04	3	30.27	4	30.30	29.75	-1	20,056	0.00%
2024/01/03	0.3	30.52	3	30.57	30.60	-2.7	19,977	-0.01%
2024/01/02	0	0.00	1	30.65	30.75	-1	19,931	-0.01%
2023/12/29	8	31.25	0	0.00	31.05	8	19,880	0.04%
2023/12/28	10	32.00	4.2	31.45	31.45	5.8	19,827	0.03%
2023/12/27	3.2	32.28	2.1	32.30	32.05	1.1	19,744	0.01%
2023/12/26	15.3	32.48	18	32.23	31.75	-2.7	19,591	-0.01%
2023/12/25	8.1	32.46	5	31.95	31.15	3.1	19,366	0.02%
2023/12/22	2.1	31.52	2	31.50	31.55	0.1	19,148	0.00%
2023/12/21	0	0.00	1	30.85	30.40	-1	18,982	-0.01%
2023/12/20	21	31.37	27	31.04	31.30	-6	18,904	-0.03%
2023/12/19	1	30.45	1.2	30.45	30.80	-0.2	18,817	0.00%
2023/12/18	6	31.22	2	31.10	31.10	4	18,722	0.02%
2023/12/15	2	32.75	11.1	31.88	31.75	-9.1	18,612	-0.05%
2023/12/14	13	33.53	32.1	33.81	32.85	-19.1	18,407	-0.10%
2023/12/13	2	32.00	2.2	31.98	32.10	-0.2	17,757	0.00%
2023/12/12	16	32.17	34	31.94	31.95	-18	17,668	-0.10%
2023/12/11	13	32.81	14	32.59	32.55	-1	17,455	-0.01%
2023/12/08	28.2	33.67	29	33.59	33.00	-0.8	17,233	0.00%
2023/12/07	121	34.40	80	33.22	32.50	41	16,637	0.25%	大買/
2023/12/06	24	31.76	49	32.70	33.55	-25	15,361	-0.16%
2023/12/05	1	30.75	7	30.63	30.50	-6	14,723	-0.04%
2023/12/04	7	30.94	3	30.80	30.50	4	14,576	0.03%
2023/12/01	29	33.36	46	33.07	31.60	-17	14,336	-0.12%
2023/11/30	0	0.00	5	31.76	31.60	-5	13,494	-0.04%
2023/11/28	0	0.00	0	31.95	31.75	0	13,206	0.00%
2023/11/27	0	31.70	48.2	33.07	31.35	-48.2	12,953	-0.37%
2023/11/24	51	32.46	7.2	32.70	32.80	43.8	12,690	0.35%
2023/11/22	88	33.15	87.3	33.42	32.70	0.8	11,733	0.01%
2023/11/21	85.2	32.93	61	31.80	31.80	24.1	10,657	0.23%
2023/11/20	0.1	31.60	26	31.58	32.35	-25.9	9,444	-0.27%
2023/11/17	128.3	29.35	108.3	29.19	29.45	20	9,049	0.22%	大買/大賣/
2023/11/16	35.3	28.15	46.1	28.62	29.00	-10.8	7,214	-0.15%
2023/11/15	6	25.34	78.6	26.14	26.40	-72.6	6,533	-1.11%
2023/11/14	1	24.30	14	24.12	24.00	-13	6,253	-0.21%
2023/11/13	5	24.03	2	23.73	24.00	3	6,126	0.05%
2023/11/10	5.5	23.44	0	0.00	23.60	5.5	5,984	0.09%
2023/11/09	14.3	25.17	2.2	25.69	24.75	12.1	5,704	0.21%
2023/11/08	2.4	27.00	1	27.00	26.60	1.4	5,455	0.03%
2023/11/07	3	26.60	0.2	27.66	27.75	2.8	5,347	0.05%
2023/11/06	5	24.95	0.1	25.05	25.25	4.9	5,186	0.09%
2023/11/03	0.2	24.25	20	24.05	24.05	-19.8	5,143	-0.38%
2023/11/02	20	25.90	0	0.00	25.30	20	5,097	0.39%
2023/11/01	0	0.00	25	24.52	25.00	-25	5,043	-0.50%
2023/10/31	9	24.09	0	0.00	23.80	9	4,977	0.18%
2023/10/30	2	27.10	0	0.00	26.40	2	4,858	0.04%
2023/10/27	8.1	27.53	1	27.00	26.85	7.1	4,818	0.15%
2023/10/26	7.2	26.89	62	26.68	27.80	-54.8	4,753	-1.15%
2023/10/25	79	26.73	158.2	26.64	27.35	-79.2	4,570	-1.73%	大賣/
2023/10/24	109.2	25.88	204	25.24	24.90	-94.8	3,707	-2.56%	大買/大賣/
2023/10/23	80	26.42	20	26.68	27.00	60	2,732	2.19%
2023/10/20	51	24.20	135.8	24.06	24.55	-84.7	2,164	-3.91%	大賣/
2023/10/19	52	20.82	99	21.49	22.35	-47	1,449	-3.24%
2023/10/18	6	20.30	107	20.34	20.35	-101	972	-10.39%	大賣/鉅額交易
2023/10/17	1	18.95	0	0.00	18.50	1	712	0.14%
2023/10/06	0	0.00	2	18.05	18.05	-2	766	-0.26%
2023/10/03	0	0.00	10	18.20	18.10	-10	780	-1.28%
2023/10/02	2	18.00	10	17.81	17.85	-8	783	-1.02%
2023/09/27	0	0.00	1	17.65	17.50	-1	791	-0.13%
2023/09/22	1	18.10	0	0.00	18.10	1	803	0.12%
2023/09/08	0	0.00	10	18.30	18.15	-10	845	-1.18%
2023/09/06	1	18.70	1	18.85	18.60	0	851	0.00%
2023/09/05	20	18.64	2	18.70	18.60	18	850	2.12%
2023/09/04	0	0.00	1	18.45	18.30	-1	845	-0.12%
2023/08/30	2	18.38	0	0.00	18.05	2	833	0.24%
2023/08/25	11	18.40	0	0.00	18.25	11	839	1.31%
2023/08/10	0	18.05	0	0.00	17.85	0	1,063	0.00%
2023/08/09	0	0.00	30	18.31	18.40	-30	1,058	-2.83%
2023/07/25	2	18.40	0	0.00	18.35	2	1,024	0.20%
2023/07/19	0	0.00	20	19.14	18.85	-20	1,035	-1.93%
2023/07/11	0	0.00	100	18.76	18.80	-100	990	-10.09%
2023/06/27	0	0.00	12	18.86	18.80	-12	1,034	-1.16%
2023/06/26	1	19.25	0	0.00	19.05	1	1,027	0.10%
2023/06/19	0	0.00	2	19.85	19.80	-2	1,027	-0.19%
2023/06/14	0	0.00	20	20.05	19.90	-20	1,027	-1.95%
2023/06/13	0	0.00	20	20.03	19.85	-20	1,030	-1.94%
2023/06/08	0	0.00	4	19.75	19.70	-4	1,047	-0.38%
2023/06/05	1	20.30	0	0.00	20.30	1	1,071	0.09%
2023/05/30	0	0.00	1	20.40	20.20	-1	1,041	-0.10%
2023/05/26	0	0.00	1	19.35	19.35	-1	998	-0.10%
2023/05/23	0	0.00	50	20.55	20.55	-50	859	-5.82%
2023/05/22	0	0.00	5	18.64	18.70	-5	799	-0.63%
2023/05/18	2	18.45	0	0.00	18.45	2	795	0.25%
2023/05/16	0	0.00	3	18.40	18.35	-3	797	-0.38%
2023/05/15	1	17.85	0	0.00	18.05	1	808	0.12%
2023/05/12	20	18.45	0	0.00	18.50	20	816	2.45%
2023/05/09	2.1	18.85	0	0.00	18.85	2.1	867	0.24%
2023/05/03	0.1	19.60	0	0.00	19.40	0.1	1,145	0.01%
2023/04/26	2	19.20	0	0.00	19.30	2	1,152	0.17%
2023/04/19	0	0.00	2	21.05	20.80	-2	1,103	-0.18%
2023/04/14	0	0.00	2	21.05	21.05	-2	1,089	-0.18%
2023/04/13	0	21.40	0	0.00	21.05	0	1,087	0.00%
2023/04/10	0	0.00	55	20.95	21.05	-55	1,054	-5.22%
2023/03/30	1	21.85	0	0.00	21.80	1	1,050	0.10%
2023/03/23	1	21.85	2	21.65	21.60	-1	1,054	-0.09%
2023/03/22	1	21.60	0	0.00	21.45	1	1,054	0.09%
2023/03/17	24	20.40	0	0.00	20.35	24	1,052	2.28%
2023/03/16	0	20.35	0	0.00	20.10	0	1,051	0.00%
2023/03/14	23	20.50	0	0.00	20.50	23	1,054	2.18%
2023/03/10	0.2	21.60	0	0.00	21.25	0.2	1,049	0.02%
2023/03/09	20	22.25	0	0.00	22.00	20	1,039	1.92%
2023/03/06	3	22.15	2	22.00	22.15	1	1,035	0.10%
2023/03/01	0	0.00	3	21.70	21.75	-3	1,039	-0.29%
2023/02/22	2	22.00	0	0.00	22.00	2	1,075	0.19%
2023/02/21	0	0.00	1	22.40	22.50	-1	1,073	-0.09%
2023/02/16	1	21.85	0	0.00	21.90	1	1,083	0.09%
2023/02/15	1.1	21.50	0	0.00	21.50	1.1	1,091	0.10%
2023/02/10	1	22.00	2	22.05	21.90	-1	1,088	-0.09%
2023/02/09	0	0.00	11	22.61	22.50	-11	1,077	-1.02%
2023/02/08	0	0.00	77	22.67	22.70	-77	1,067	-7.22%
2023/02/07	1	22.80	16	22.90	22.90	-15	1,024	-1.46%
2023/02/06	0	0.00	2	22.90	22.65	-2	1,019	-0.20%
2023/02/03	34.1	23.24	0	0.00	23.05	34.1	998	3.41%
2023/02/02	80	23.67	1	23.60	23.25	79	890	8.88%
2023/01/30	0	0.00	0.6	20.80	21.00	-0.6	737	-0.09%
2023/01/16	1	20.35	0	0.00	20.25	1	740	0.13%
2023/01/12	0	0.00	1	20.90	20.50	-1	749	-0.13%
2023/01/11	1	21.30	0	0.00	21.05	1	747	0.13%
2023/01/06	2	20.30	0	0.00	20.60	2	765	0.26%
2023/01/03	5	20.70	0	0.00	20.60	5	825	0.61%
2022/12/30	0	0.00	10	20.50	20.50	-10	827	-1.21%
2022/12/28	40	21.16	0	0.00	21.00	40	832	4.80%
2022/12/22	29	21.05	0	0.00	21.05	29	861	3.37%
2022/12/21	11	20.35	0	0.00	20.35	11	868	1.27%
2022/12/20	0	0.00	40	20.02	20.00	-40	886	-4.51%
2022/12/19	20	20.90	0	0.00	20.90	20	900	2.22%
2022/12/16	61	21.81	0	0.00	21.30	61	901	6.76%
2022/12/15	23	22.40	0	0.00	22.20	23	895	2.57%
2022/12/14	30	22.15	0	0.00	22.35	30	899	3.34%
2022/12/13	19	21.77	0	0.00	21.75	19	885	2.15%
2022/12/12	115	21.75	0	0.00	21.80	115	890	12.91%	大買/鉅額交易
2022/12/08	1	21.25	1	20.95	21.25	0	877	0.00%
2022/11/23	0	0.00	30	20.75	20.60	-30	903	-3.32%
2022/11/22	0	0.00	1	20.60	20.60	-1	910	-0.11%
2022/11/21	0	0.00	1	20.60	20.60	-1	914	-0.11%
2022/11/17	20	19.98	0	0.00	20.20	20	920	2.17%
2022/11/16	10	19.95	0	0.00	20.10	10	922	1.08%
2022/11/15	0.2	19.50	0	0.00	19.80	0.2	928	0.02%
2022/10/27	2	18.10	0	0.00	18.05	2	1,085	0.18%
2022/10/24	0	0.00	1	18.30	17.90	-1	1,107	-0.09%
2022/10/20	0	0.00	1	17.60	17.60	-1	1,123	-0.09%
2022/10/19	1	18.00	0	0.00	18.00	1	1,134	0.09%
2022/10/18	1	18.50	2	18.25	18.05	-1	1,151	-0.09%
2022/10/17	1	17.40	1	17.50	18.20	0	1,176	0.00%
2022/10/14	2	18.20	0	0.00	18.00	2	1,221	0.16%
2022/10/13	0	0.00	1	17.50	16.95	-1	1,318	-0.08%
2022/10/12	1	18.90	0	0.00	18.80	1	1,319	0.08%
2022/10/07	0	0.00	1	20.35	20.30	-1	1,552	-0.06%
2022/10/06	30	20.49	0	0.00	20.50	30	1,561	1.92%
2022/10/05	1	20.70	0	0.00	20.40	1	1,571	0.06%
2022/09/29	0	0.00	1	19.40	19.55	-1	1,598	-0.06%
2022/09/28	1	19.20	0	0.00	18.70	1	1,608	0.06%
2022/09/27	51	19.99	0	0.00	20.15	51	1,603	3.18%
2022/09/21	0	0.00	2	21.95	21.75	-2	1,630	-0.12%
2022/09/19	1	22.10	0	0.00	22.10	1	1,637	0.06%
2022/09/14	45	22.65	0	0.00	22.75	45	1,650	2.73%
2022/09/02	0	0.00	10	24.75	24.80	-10	1,675	-0.60%
2022/09/01	3	24.70	0	0.00	24.60	3	1,684	0.18%
2022/08/31	0	0.00	3	25.35	25.40	-3	1,677	-0.18%
2022/08/29	3	24.80	0	0.00	24.75	3	1,690	0.18%
2022/08/22	9	25.17	0	0.00	24.80	9	1,658	0.54%
2022/08/19	0	0.00	5	25.65	25.45	-5	1,650	-0.30%
2022/08/16	0	0.00	2	25.50	25.15	-2	1,649	-0.12%
2022/08/15	31	25.39	2	25.35	25.30	29	1,632	1.78%
2022/08/12	1	24.90	0	0.00	25.05	1	1,598	0.06%
2022/08/11	1	24.50	0	0.00	24.40	1	1,580	0.06%
2022/08/09	1	24.55	1	24.60	24.55	0	1,624	0.00%
2022/08/08	3	24.47	0	0.00	24.60	3	1,641	0.18%
2022/08/05	2	24.15	2	24.23	24.35	0	1,640	0.00%
2022/08/03	0	0.00	1	23.50	23.45	-1	1,649	-0.06%
2022/08/02	20	23.90	0	0.00	23.80	20	1,662	1.20%
2022/08/01	0	0.00	30	24.51	24.55	-30	1,664	-1.80%
2022/07/29	1	24.60	5	24.58	24.50	-4	1,674	-0.24%
2022/07/26	0	24.70	0	0.00	23.95	0	1,701	0.00%
2022/07/22	0	0.00	1	25.25	24.80	-1	1,716	-0.06%
2022/07/21	3	24.75	5	25.05	25.05	-2	1,768	-0.11%
2022/07/20	3	24.82	0	0.00	24.50	3	1,738	0.17%
2022/07/18	1	24.95	1	26.20	24.95	0	1,672	0.00%
2022/07/15	0	0.00	4	25.40	25.40	-4	1,464	-0.27%
2022/07/11	11	23.06	21	23.26	23.00	-10	1,538	-0.65%
2022/07/08	10	22.80	0	0.00	22.90	10	1,546	0.65%
2022/07/07	11	22.60	1	22.55	22.70	10	1,549	0.65%
2022/07/04	0.1	22.45	0	0.00	22.25	0.1	1,575	0.01%
2022/07/01	2.3	22.84	1	23.00	21.80	1.3	1,588	0.08%
2022/06/27	0	0.00	2	25.45	25.40	-2	1,677	-0.12%
2022/06/24	0	0.00	1	24.95	24.55	-1	1,797	-0.06%
2022/06/22	1	24.60	0	0.00	24.45	1	1,912	0.05%
2022/06/17	1	25.40	1	25.35	25.40	0	2,116	0.00%
2022/06/13	1	27.40	3	27.15	27.05	-2	2,387	-0.08%
2022/06/08	1	29.35	5	29.39	29.30	-4	2,481	-0.16%
2022/06/02	0	0.00	1	29.25	29.30	-1	2,582	-0.04%
2022/05/30	0	0.00	1	29.20	29.10	-1	2,686	-0.04%
2022/05/20	0	0.00	2	29.30	29.35	-2	2,968	-0.07%
2022/05/19	2	29.10	7	29.40	29.45	-5	3,016	-0.17%
2022/05/17	9	28.97	1	29.20	29.30	8	3,199	0.25%
2022/05/13	0	0.00	1	27.60	27.60	-1	3,865	-0.03%
2022/05/12	1	26.90	0	0.00	26.80	1	4,057	0.02%
2022/05/10	1	26.95	0	0.00	27.95	1	4,442	0.02%
2022/05/09	1	27.00	0	0.00	26.90	1	4,615	0.02%
2022/05/03	0	0.00	1	26.85	26.95	-1	4,946	-0.02%
2022/04/29	3.1	26.62	2	27.10	26.55	1.1	5,116	0.02%
2022/04/28	4	26.63	3	26.60	26.45	1	5,461	0.02%
2022/04/27	2	25.63	0	0.00	26.00	2	5,861	0.03%
2022/04/25	2	27.20	0	0.00	27.00	2	5,982	0.03%
2022/04/19	1	29.85	4	29.49	29.25	-3	6,376	-0.05%
2022/04/15	4	30.20	0.6	30.40	29.90	3.4	6,927	0.05%
2022/04/11	0	0.00	3.2	31.11	31.05	-3.2	8,090	-0.04%
2022/04/07	10	32.69	0	0.00	32.00	10	8,957	0.11%
2022/04/06	7	33.09	2	33.15	33.15	5	10,620	0.05%
2022/04/01	5	33.95	3	33.95	33.95	2	12,304	0.02%
2022/03/30	1	34.55	0	0.00	34.05	1	13,834	0.01%
2022/03/29	40	33.70	4	35.35	33.50	36	14,102	0.26%
2022/03/28	2	34.58	21	34.70	35.00	-19	14,709	-0.13%
2022/03/25	1.2	34.35	1	34.40	34.40	0.2	15,730	0.00%
2022/03/24	1	34.50	0	0.00	34.60	1	16,371	0.01%
2022/03/23	23	35.46	0	0.00	34.95	23	16,647	0.14%
2022/03/22	3	34.07	0	0.00	34.05	3	16,885	0.02%
2022/03/18	0	0.00	2	33.73	34.10	-2	16,919	-0.01%
2022/03/17	3	33.50	4	33.54	33.50	-1	16,932	-0.01%
2022/03/16	3	31.85	7	31.81	31.65	-4	16,926	-0.02%
2022/03/15	4	32.04	0	0.00	31.20	4	17,022	0.02%
2022/03/14	0	0.00	4	33.01	33.15	-4	17,084	-0.02%
2022/03/09	0	0.00	2	31.55	31.55	-2	17,392	-0.01%
2022/03/08	2	30.30	0	0.00	30.20	2	17,524	0.01%
2022/03/07	6	31.23	0	0.00	31.00	6	17,583	0.03%
2022/03/04	0	0.00	2	33.10	32.55	-2	17,651	-0.01%
2022/03/03	0	0.00	1	33.20	32.95	-1	17,787	-0.01%
2022/03/01	1	32.25	2	32.80	33.20	-1	18,097	-0.01%
2022/02/25	40	31.28	0	0.00	31.60	40	18,323	0.22%
2022/02/24	2.1	31.91	2	31.90	30.75	0.1	18,735	0.00%
2022/02/23	0	0.00	5	32.63	32.75	-5	19,058	-0.03%
2022/02/22	41	33.29	0	0.00	32.30	41	19,718	0.21%
2022/02/18	5	34.17	7	34.10	34.05	-2	22,449	-0.01%
2022/02/17	9	34.58	8.2	34.32	33.75	0.8	23,092	0.00%
2022/02/16	5.1	34.76	10	35.13	35.00	-4.9	23,287	-0.02%
2022/02/15	18.1	35.26	7	35.36	34.90	11.1	23,019	0.05%
2022/02/14	13	38.68	3	39.20	38.75	10	22,629	0.04%
2022/02/11	12	39.32	17	39.30	39.80	-5	22,499	-0.02%
2022/02/10	2	38.60	0	0.00	38.40	2	22,273	0.01%
2022/02/09	4	38.35	9	38.34	38.80	-5	22,115	-0.02%
2022/02/08	5	36.93	3	37.05	37.30	2	21,923	0.01%
2022/02/07	0	0.00	1	35.65	36.05	-1	21,854	0.00%
2022/01/26	2	34.83	3	35.08	34.70	-1	21,781	0.00%
2022/01/24	153	36.11	6	36.00	36.30	147	21,606	0.68%	大買/鉅額交易
2022/01/21	20	38.74	16	39.48	37.80	4	21,502	0.02%
2022/01/20	26	38.65	22	39.68	40.35	4	21,161	0.02%
2022/01/19	3	37.17	1	37.40	37.85	2	20,752	0.01%
2022/01/18	0	0.00	1	37.00	37.20	-1	20,681	0.00%
2022/01/17	3	37.25	3	36.00	37.30	0	20,552	0.00%
2022/01/14	0	0.00	1	35.85	35.95	-1	20,443	0.00%
2022/01/13	4	37.00	3	36.98	37.10	1	20,335	0.00%
2022/01/12	5	37.81	4	37.79	37.45	1	20,214	0.00%
2022/01/11	30	39.55	12	38.60	37.55	18	20,073	0.09%
2022/01/10	10	38.45	12	38.39	38.45	-2	19,660	-0.01%
2022/01/07	10	38.55	9	37.67	37.35	1	19,465	0.01%
2022/01/06	6	39.84	13	39.45	39.50	-7	19,166	-0.04%
2022/01/05	15	40.66	13	40.70	39.50	2	18,951	0.01%
2022/01/04	6	40.81	7.2	41.03	40.25	-1.2	18,610	-0.01%
2022/01/03	7.2	41.78	26	41.48	41.15	-18.8	18,251	-0.10%
2021/12/30	47	42.10	22	41.87	41.95	25	17,911	0.14%
2021/12/29	44	42.88	48.5	42.56	42.10	-4.5	17,373	-0.03%
2021/12/28	41	41.47	27.4	41.42	40.50	13.6	15,699	0.09%
2021/12/27	17	40.91	28	41.57	42.70	-11	14,005	-0.08%
2021/12/24	38	39.74	65	39.50	38.85	-27	13,294	-0.20%
2021/12/23	4	37.90	8	39.29	37.80	-4	12,482	-0.03%
2021/12/22	13	38.59	19	38.51	38.50	-6	12,182	-0.05%
2021/12/21	47	37.97	76	38.23	38.45	-29	11,477	-0.25%
2021/12/20	19.2	35.84	20	36.25	36.05	-0.8	10,414	-0.01%
2021/12/17	15	34.36	6	34.15	33.65	9	9,733	0.09%
2021/12/16	3	34.30	5	34.83	36.05	-2	9,412	-0.02%
2021/12/15	2	32.75	5	32.79	32.80	-3	9,053	-0.03%
2021/12/14	18	32.26	4	32.85	32.30	14	9,050	0.15%
2021/12/13	1	34.25	5	34.18	34.20	-4	8,968	-0.04%
2021/12/10	3	33.43	2	33.25	33.30	1	8,917	0.01%
2021/12/09	11	34.44	12	34.61	34.50	-1	8,842	-0.01%
2021/12/08	14	33.86	39	33.95	33.95	-25	8,733	-0.29%
2021/12/07	5	32.82	1	32.95	32.60	4	8,647	0.05%
2021/12/06	4	34.04	1	34.00	33.40	3	8,549	0.04%
2021/12/03	2	34.60	23	35.00	34.55	-21	8,465	-0.25%
2021/12/02	3	33.67	2	33.65	33.55	1	8,302	0.01%
2021/12/01	8	34.31	14	34.61	34.80	-6	8,172	-0.07%
2021/11/30	13	34.44	8	34.12	33.90	5	8,102	0.06%
2021/11/29	1	33.55	4	33.33	33.10	-3	8,091	-0.04%
2021/11/26	16	33.27	15	33.32	32.85	1	7,950	0.01%
2021/11/25	6	35.32	8	35.01	34.80	-2	7,753	-0.03%
2021/11/24	18	35.88	7.1	35.37	35.90	10.9	7,591	0.14%
2021/11/23	53.1	36.25	11	36.13	34.95	42.1	7,330	0.57%
2021/11/22	12	38.75	15	39.18	38.80	-3	6,895	-0.04%
2021/11/19	15	38.43	28.1	38.24	39.20	-13.1	6,507	-0.20%
2021/11/18	94.1	39.17	87	39.67	38.50	7.1	5,837	0.12%
2021/11/17	48	36.24	287.6	36.40	37.60	-239.6	4,400	-5.44%	大賣/鉅額交易
2021/11/16	41	34.18	131.1	34.11	34.20	-90.1	3,005	-3.00%	大賣/
2021/11/15	5	30.65	27	30.92	31.10	-22	2,274	-0.97%
2021/11/12	2	28.80	3.5	29.24	28.75	-1.5	1,980	-0.08%
2021/11/11	7	28.83	1	28.85	28.60	6	2,165	0.28%
2021/11/10	1	28.95	27	28.87	29.45	-26	2,166	-1.20%
2021/11/09	5	28.08	5	28.27	28.00	0	2,124	0.00%
2021/11/08	2	28.00	0	0.00	27.75	2	2,136	0.09%
2021/11/05	2	27.65	0	0.00	27.50	2	2,181	0.09%
2021/11/04	0	0.00	2	28.05	27.85	-2	2,219	-0.09%
2021/11/03	5	27.25	0	0.00	27.50	5	2,245	0.22%
2021/11/02	10	27.74	2	28.45	27.25	8	2,299	0.35%
2021/11/01	9	27.93	0	0.00	28.00	9	2,317	0.39%
2021/10/29	1	27.90	7	28.33	28.45	-6	2,317	-0.26%
2021/10/28	3	27.40	6	27.59	27.40	-3	2,345	-0.13%
2021/10/27	1	27.10	2	27.15	27.15	-1	2,349	-0.04%
2021/10/26	3	26.70	3	26.97	26.45	0	2,400	0.00%
2021/10/22	1	26.40	1	26.55	26.40	0	2,489	0.00%
2021/10/21	4	26.16	4	26.48	25.95	0	2,603	0.00%
2021/10/19	0	0.00	3	25.83	25.90	-3	3,176	-0.09%
2021/10/18	0	0.00	4	25.23	25.35	-4	3,608	-0.11%
2021/10/15	1	25.30	0	0.00	24.95	1	3,854	0.03%
2021/10/12	2	25.10	1	24.70	24.70	1	4,056	0.02%
2021/10/08	1	25.55	0	0.00	25.50	1	4,823	0.02%
2021/10/07	0	0.00	3	25.17	25.60	-3	4,935	-0.06%
2021/10/06	1	24.10	0	0.00	23.70	1	5,063	0.02%
2021/10/05	86	24.16	9	24.03	24.30	77	5,241	1.47%
2021/10/01	2	24.58	1	24.45	24.35	1	5,272	0.02%
2021/09/29	1	25.45	42	25.51	25.50	-41	5,263	-0.78%
2021/09/28	3	26.63	0	0.00	26.50	3	5,300	0.06%
2021/09/22	0	0.00	17	26.70	26.80	-17	5,317	-0.32%
2021/09/17	1	27.60	2	27.55	27.35	-1	5,323	-0.02%
2021/09/16	4	27.80	1	28.15	27.05	3	5,331	0.06%
2021/09/15	8	28.28	8	28.41	28.15	0	5,410	0.00%
2021/09/14	0	0.00	1	29.35	28.95	-1	5,463	-0.02%
2021/09/13	3	29.77	0	0.00	29.30	3	5,467	0.05%
2021/09/10	0	0.00	1.2	30.03	30.25	-1.2	5,451	-0.02%
2021/09/09	0	0.00	1	29.15	29.20	-1	5,430	-0.02%
2021/09/07	7	29.53	2	29.53	28.90	5	5,441	0.09%
2021/09/06	2.2	29.70	0	0.00	29.10	2.2	5,416	0.04%
2021/09/03	2	30.38	0	0.00	30.25	2	5,398	0.04%
2021/09/02	12	30.47	9	30.61	30.15	3	5,393	0.06%
2021/08/30	0	0.00	1	29.20	29.10	-1	5,285	-0.02%
2021/08/26	0	0.00	1	28.60	29.00	-1	5,391	-0.02%
2021/08/25	0	28.30	0	0.00	28.45	0	5,395	0.00%
2021/08/23	1	27.10	1	26.65	27.05	0	5,400	0.00%
2021/08/20	1	25.75	0	0.00	25.75	1	5,402	0.02%
2021/08/18	1	26.25	102	25.93	27.40	-101	5,390	-1.87%	大賣/鉅額交易
2021/08/17	0	0.00	200	26.61	26.55	-200	5,404	-3.70%	大賣/鉅額交易
2021/08/13	0	0.00	3	28.65	28.00	-3	5,211	-0.06%
2021/08/10	0	0.00	2	29.83	29.55	-2	5,218	-0.04%
2021/08/09	1	29.60	1	29.61	29.60	0	5,237	0.00%
2021/08/06	51	30.66	0	0.00	30.65	51	5,251	0.97%
2021/08/05	0	0.00	1	31.20	30.50	-1	5,237	-0.02%
2021/08/04	1.1	30.41	1	30.90	30.40	0.1	5,317	0.00%
2021/08/03	1.1	30.93	0	0.00	30.70	1.1	5,392	0.02%
2021/08/02	101	29.90	0	0.00	29.70	101	5,327	1.90%	大買/鉅額交易
2021/07/30	101	30.10	1	30.70	29.65	100	5,358	1.87%	大買/
2021/07/29	2	29.50	1	29.80	29.45	1	5,364	0.02%
2021/07/28	2	30.05	4	29.83	29.05	-2	5,426	-0.04%
2021/07/27	50	32.20	0	30.40	30.40	50	5,510	0.91%
2021/07/26	3	32.57	1	32.60	31.95	2	5,751	0.03%
2021/07/23	11	32.25	14	32.02	32.75	-3	5,687	-0.05%
2021/07/22	10	31.62	8	31.41	32.15	2	5,445	0.04%
2021/07/21	1	31.00	14	30.43	29.85	-13	5,087	-0.26%
2021/07/20	2	28.75	2	28.60	28.60	0	4,914	0.00%
2021/07/19	2	29.63	0	0.00	29.00	2	4,937	0.04%
2021/07/16	5	29.32	6	29.48	29.55	-1	4,978	-0.02%
2021/07/15	15	32.60	18	31.36	29.75	-3	5,020	-0.06%
2021/07/14	3	30.63	3	30.95	31.00	0	4,303	0.00%
2021/07/13	12	30.37	9	30.02	29.20	3	4,212	0.07%
2021/07/12	2	30.20	4.1	29.70	30.00	-2.1	4,084	-0.05%
2021/07/08	0	28.00	0	0.00	28.15	0	3,980	0.00%
2021/07/07	4	27.93	0	0.00	27.90	4	4,011	0.10%
2021/07/05	5	28.82	9.1	28.64	28.30	-4.1	4,169	-0.10%
2021/07/01	5	27.30	0	0.00	27.10	5	4,503	0.11%
2021/06/29	0.2	27.85	5	27.85	27.40	-4.8	4,592	-0.10%
2021/06/28	0	0.00	1	27.70	28.00	-1	4,656	-0.02%
2021/06/25	0	0.00	1	28.10	28.00	-1	4,653	-0.02%
2021/06/24	5	28.43	6	28.42	28.50	-1	4,636	-0.02%
2021/06/23	1	27.80	23	27.59	27.70	-22	4,510	-0.49%
2021/06/21	3	26.25	1	26.20	26.20	2	4,503	0.04%
2021/06/17	1	27.30	10	27.55	27.50	-9	4,659	-0.19%
2021/06/16	5	26.80	0	0.00	26.75	5	4,700	0.11%
2021/06/11	1	27.30	7	27.62	27.30	-6	4,847	-0.12%
2021/06/10	0	0.00	22	27.56	27.55	-22	5,292	-0.42%
2021/06/09	0	0.00	7	27.04	27.00	-7	5,406	-0.13%
2021/06/08	1	26.60	0	0.00	26.65	1	5,410	0.02%
2021/06/04	9	26.72	5	27.00	26.30	4	5,450	0.07%
2021/06/03	2	27.20	0	0.00	27.20	2	5,382	0.04%
2021/06/02	5	26.60	2	27.13	26.90	3	5,431	0.06%
2021/06/01	1	27.25	9	27.49	27.30	-8	5,540	-0.14%
2021/05/31	5	26.53	5	26.70	26.50	0	5,655	0.00%
2021/05/28	5	26.05	0	0.00	26.05	5	5,667	0.09%
2021/05/25	3	25.88	1	25.85	25.40	2	5,697	0.04%
2021/05/21	1	23.70	1	23.90	24.05	0	5,712	0.00%
2021/05/20	5	23.50	1	23.35	23.30	4	5,729	0.07%
2021/05/19	21	23.40	0	0.00	23.95	21	5,765	0.36%
2021/05/18	1	21.50	7	22.46	22.65	-6	5,860	-0.10%
2021/05/17	11	21.49	7	21.26	20.60	4	5,872	0.07%
2021/05/14	54	23.38	5	23.06	22.85	49	5,832	0.84%
2021/05/13	4	23.15	1	23.60	22.95	3	5,788	0.05%
2021/05/12	30	23.77	11	24.29	22.95	19	5,759	0.33%
2021/05/11	17	26.23	0	0.00	25.50	17	5,694	0.30%
2021/05/10	13	27.91	2	28.18	27.75	11	5,618	0.20%
2021/05/07	0	0.00	1	27.75	28.70	-1	5,622	-0.02%
2021/05/06	1	28.65	1	27.95	27.60	0	5,592	0.00%
2021/05/05	5	28.50	0	0.00	28.00	5	5,559	0.09%
2021/05/04	11	29.00	2	30.03	28.95	9	5,481	0.16%
2021/05/03	40	31.91	3	33.55	31.50	37	5,347	0.69%
2021/04/29	0	0.00	68	34.72	35.00	-68	5,012	-1.36%
2021/04/28	7	32.26	12	32.17	31.85	-5	4,911	-0.10%
2021/04/27	0	0.00	3.6	32.45	31.35	-3.6	4,868	-0.07%
2021/04/26	8	31.50	10	31.50	31.50	-2	4,819	-0.04%
2021/04/23	11	31.49	19.3	32.03	31.45	-8.3	4,781	-0.17%
2021/04/22	4	30.86	4	31.36	30.20	0	4,736	0.00%
2021/04/21	9	30.85	25	31.60	31.75	-16	4,716	-0.34%
2021/04/20	0	0.00	2.2	30.60	30.85	-2.2	4,625	-0.05%
2021/04/19	0	0.00	10.8	29.80	30.00	-10.8	4,658	-0.23%
2021/04/16	1	30.25	0	0.00	30.25	1	4,789	0.02%
2021/04/15	1	29.55	3	30.13	30.45	-2	4,835	-0.04%
2021/04/14	31	29.44	81	29.77	29.75	-50	4,875	-1.03%
2021/04/13	16	31.09	20	31.23	30.65	-4	4,971	-0.08%
2021/04/12	5	31.40	0	0.00	31.40	5	5,074	0.10%
2021/04/09	7	31.62	3	31.90	31.45	4	5,308	0.08%
2021/04/08	106	32.49	31	32.42	32.50	75	5,258	1.43%	大買/
2021/04/07	2	31.60	10.3	31.52	31.55	-8.3	5,053	-0.16%
2021/04/06	0	0.00	5	30.85	30.80	-5	4,980	-0.10%
2021/04/01	1	30.50	1	30.55	30.55	0	5,039	0.00%
2021/03/31	5	30.39	14	30.41	30.25	-9	5,029	-0.18%
2021/03/30	0	0.00	2	29.60	29.60	-2	5,009	-0.04%
2021/03/29	0	0.00	0.1	29.40	29.50	-0.1	5,081	0.00%
2021/03/26	1	29.50	0	0.00	29.45	1	5,136	0.02%
2021/03/25	0	0.00	2.1	29.73	29.40	-2.1	5,195	-0.04%
2021/03/24	5	29.60	1	29.60	29.55	4	5,198	0.08%
2021/03/23	1	30.00	1	30.01	29.80	0	5,216	0.00%
2021/03/22	6	30.71	3	30.38	30.75	3	5,186	0.06%
2021/03/19	51	30.15	54	29.70	30.15	-3	5,115	-0.06%
2021/03/18	1	29.95	6	29.98	29.95	-5	5,102	-0.10%
2021/03/17	27.1	30.16	5	30.10	29.85	22.1	5,176	0.43%
2021/03/16	59.1	31.49	79	32.04	31.05	-19.9	5,162	-0.39%
2021/03/15	1	29.15	41	30.32	30.65	-40	4,861	-0.82%
2021/03/12	2	28.03	4	27.95	27.90	-2	5,045	-0.04%
2021/03/11	2	27.35	1	27.55	27.70	1	5,136	0.02%
2021/03/10	2	27.20	2	27.28	27.25	0	5,216	0.00%
2021/03/09	2	27.18	1	26.75	26.75	1	5,271	0.02%
2021/03/08	6	27.83	1	28.05	27.60	5	5,408	0.09%
2021/03/05	14	28.93	10	29.09	28.50	4	5,581	0.07%
2021/03/04	3	28.52	1	28.40	28.60	2	5,586	0.04%
2021/03/03	1	27.75	1	27.60	27.85	0	5,597	0.00%
2021/02/25	3	29.08	6	28.56	28.40	-3	6,738	-0.04%
2021/02/24	7	29.36	5	28.99	28.65	2	7,997	0.03%
2021/02/23	9	28.94	4	28.98	29.00	5	9,073	0.06%
2021/02/22	0	0.00	1	29.00	28.90	-1	9,334	-0.01%
2021/02/19	2	28.80	7.3	29.08	29.15	-5.3	9,409	-0.06%
2021/02/18	9	28.83	10	28.80	29.95	-1	9,480	-0.01%
2021/02/17	3	28.10	0	0.00	28.20	3	9,364	0.03%
2021/02/05	1	26.90	2	26.85	26.90	-1	9,352	-0.01%
2021/02/03	4	26.91	3	27.20	26.90	1	9,490	0.01%
2021/02/02	8	26.97	4	26.84	26.70	4	9,535	0.04%
2021/02/01	0	0.00	1	25.95	25.95	-1	9,590	-0.01%
2021/01/29	11	25.56	9	26.02	25.65	2	9,685	0.02%
2021/01/28	6	26.85	1	26.70	26.60	5	9,714	0.05%
2021/01/27	0	0.00	3.1	27.47	27.40	-3.1	9,929	-0.03%
2021/01/26	6	27.28	1	27.60	27.20	5	10,009	0.05%
2021/01/25	5	26.90	0	0.00	27.45	5	10,091	0.05%
2021/01/21	0	0.00	1	27.00	26.90	-1	10,427	-0.01%
2021/01/20	12	26.99	8	27.16	26.80	4	10,967	0.04%
2021/01/19	2.5	28.61	0	0.00	28.30	2.5	11,098	0.02%
2021/01/18	4	27.70	0	0.00	28.20	4	11,831	0.03%
2021/01/15	12	28.65	11	28.57	28.60	1	12,225	0.01%
2021/01/14	3	29.85	5	29.35	29.65	-2	12,507	-0.02%
2021/01/13	7	28.89	0	0.00	28.80	7	12,598	0.06%
2021/01/12	20.5	28.53	55	28.19	28.35	-34.5	12,580	-0.27%
2021/01/11	1	29.75	9	29.07	29.10	-8	12,496	-0.06%
2021/01/07	6	30.62	0	0.00	30.60	6	12,288	0.05%
2021/01/06	37	30.88	1	31.00	30.40	36	12,229	0.29%
2021/01/05	8	32.59	0	0.00	32.35	8	12,069	0.07%
2021/01/04	3	32.88	26	32.96	33.50	-23	12,059	-0.19%
2020/12/30	0	0.00	5	32.00	31.55	-5	11,785	-0.04%
2020/12/29	0	0.00	0.1	30.60	30.60	-0.1	11,705	0.00%
2020/12/28	7	31.71	2	31.60	31.45	5	11,649	0.04%
2020/12/25	4	31.75	3	31.33	31.60	1	11,527	0.01%
2020/12/24	0	31.40	12	31.65	31.30	-12	11,481	-0.10%
2020/12/23	0	0.00	2	31.40	31.10	-2	11,414	-0.02%
2020/12/21	0	0.00	7	29.34	30.50	-7	11,318	-0.06%
2020/12/18	1	30.20	0	0.00	30.30	1	11,252	0.01%
2020/12/17	1	30.80	0.2	30.45	30.40	0.8	11,232	0.01%
2020/12/16	4	30.63	1	30.40	30.50	3	11,203	0.03%
2020/12/15	1	30.30	2	30.23	30.10	-1	11,195	-0.01%
2020/12/14	11	31.01	0	0.00	31.10	11	11,158	0.10%
2020/12/11	7	30.39	5	30.33	30.75	2	11,187	0.02%
2020/12/10	7	31.62	5	32.01	31.80	2	11,294	0.02%
2020/12/09	2	32.30	7	32.28	32.25	-5	11,269	-0.04%
2020/12/08	27	32.17	24.2	32.07	32.35	2.8	11,115	0.03%
2020/12/07	2	30.30	0	0.00	30.35	2	10,796	0.02%
2020/12/04	2	31.00	0	0.00	30.90	2	10,693	0.02%
2020/12/03	3	30.98	5	30.70	30.70	-2	10,603	-0.02%
2020/12/02	11	31.42	1	30.95	31.00	10	10,529	0.09%
2020/12/01	3	32.03	3	32.17	32.30	0	10,377	0.00%
2020/11/30	38	31.21	1	31.40	30.80	37	10,174	0.36%
2020/11/27	6	31.18	0	0.00	31.60	6	10,085	0.06%
2020/11/26	26	31.96	2	32.00	31.60	24	9,960	0.24%
2020/11/25	18	32.54	19.6	32.47	32.90	-1.6	9,749	-0.02%
2020/11/24	14	33.95	17	33.52	32.35	-3	9,307	-0.03%
2020/11/23	51	35.72	43.3	35.12	34.45	7.7	8,807	0.09%
2020/11/20	70	34.43	51	34.33	34.25	19	7,540	0.25%
2020/11/19	4	29.65	29	31.29	32.05	-25	6,443	-0.39%
2020/11/18	8	29.15	2	29.15	29.15	6	6,167	0.10%
2020/11/17	4	28.65	1	28.65	28.85	3	6,083	0.05%
2020/11/16	2	28.00	2	28.00	28.10	0	6,065	0.00%
2020/11/13	4	27.74	4	27.70	27.75	0	6,086	0.00%
2020/11/12	3	27.98	4	28.34	27.65	-1	6,186	-0.02%
2020/11/10	5	27.40	0	0.00	27.50	5	6,138	0.08%
2020/11/09	1	28.75	3	28.05	28.30	-2	6,107	-0.03%
2020/11/06	2	28.90	6	29.02	28.75	-4	6,048	-0.07%
2020/11/05	2	28.70	11	28.73	28.75	-9	6,016	-0.15%
2020/11/04	15	29.30	7	29.82	28.55	8	5,975	0.13%
2020/11/03	5	28.75	5	28.90	28.90	0	5,809	0.00%
2020/11/02	4	28.36	18	28.05	28.15	-14	5,899	-0.24%
2020/10/30	18	29.12	1	30.70	28.85	17	5,835	0.29%
2020/10/29	8	29.92	2	29.85	30.25	6	5,724	0.11%
2020/10/28	18	30.64	18	30.39	29.60	0	5,549	0.00%
2020/10/27	23	29.02	4	29.15	29.00	19	4,977	0.38%
2020/10/26	29	28.97	18	29.01	29.60	11	4,874	0.23%
2020/10/23	2	27.95	6	27.78	28.15	-4	4,240	-0.09%
2020/10/22	7	26.41	4	26.58	25.60	3	4,063	0.07%
2020/10/21	2	26.35	32.1	25.64	27.20	-30.1	4,189	-0.72%
2020/10/20	34	24.87	9	24.81	24.75	25	4,601	0.54%
2020/10/15	1	24.45	1	24.40	24.50	0	4,873	0.00%
2020/10/13	1	24.30	1	24.45	24.50	0	4,986	0.00%
2020/10/12	3	25.07	20	24.37	24.80	-17	5,011	-0.34%
2020/10/08	2	24.70	12	25.01	24.60	-10	4,909	-0.20%
2020/10/07	6	24.62	8	24.47	24.30	-2	4,939	-0.04%
2020/10/06	1	23.70	2	23.60	23.55	-1	5,031	-0.02%
2020/09/29	0	0.00	1	22.90	22.65	-1	5,670	-0.02%
2020/09/28	1	22.90	0	0.00	22.90	1	6,380	0.02%
2020/09/25	1	23.00	1	23.50	22.30	0	6,705	0.00%
2020/09/22	13	23.86	3	24.60	24.10	10	7,451	0.13%
2020/09/16	4	25.38	0	0.00	25.10	4	8,419	0.05%
2020/09/15	10	26.92	6	26.80	26.25	4	8,361	0.05%
2020/09/14	4	25.78	32	26.00	26.60	-28	8,192	-0.34%
2020/09/11	0	0.00	2	24.45	24.20	-2	8,199	-0.02%
2020/09/10	1	24.70	3	24.15	24.15	-2	8,205	-0.02%
2020/09/08	5	24.20	1	24.20	24.20	4	8,219	0.05%
2020/09/07	1	24.90	1	24.70	24.20	0	8,243	0.00%
2020/09/04	3	24.35	3	24.37	24.65	0	8,351	0.00%
2020/09/03	11	24.80	0	0.00	24.70	11	8,335	0.13%
2020/09/02	0	0.00	1	25.10	25.25	-1	8,359	-0.01%
2020/09/01	4	24.54	4	24.36	24.35	0	8,310	0.00%
2020/08/28	1	24.40	1	24.55	24.20	0	8,290	0.00%
2020/08/27	1	24.35	5	24.27	24.45	-4	8,356	-0.05%
2020/08/26	6	24.98	1	24.90	24.85	5	8,479	0.06%
2020/08/25	1	24.80	6	24.68	24.75	-5	8,569	-0.06%
2020/08/24	0	0.00	3	24.45	24.45	-3	8,550	-0.04%
2020/08/21	0	0.00	2	24.35	24.60	-2	8,555	-0.02%
2020/08/20	10	24.90	6	24.08	23.85	4	8,522	0.05%
2020/08/19	14	26.00	31	26.10	26.00	-17	8,427	-0.20%
2020/08/18	11	26.94	1	26.55	26.20	10	8,396	0.12%
2020/08/17	8	28.13	26	28.33	28.40	-18	8,285	-0.22%
2020/08/12	0	0.00	2	26.43	26.90	-2	8,265	-0.02%
2020/08/11	12	26.89	0	0.00	26.80	12	8,280	0.14%
2020/08/07	42	28.25	1	28.10	28.10	41	8,298	0.49%
2020/08/06	7	29.68	87	29.68	28.65	-80	8,263	-0.97%
2020/08/04	2	28.33	0	0.00	27.90	2	8,049	0.02%
2020/08/03	0	0.00	6	28.20	28.00	-6	8,009	-0.07%
2020/07/31	1	27.85	0	0.00	27.80	1	8,004	0.01%
2020/07/30	1	28.20	0	0.00	28.30	1	8,029	0.01%
2020/07/29	1	27.35	0	0.00	27.25	1	7,957	0.01%
2020/07/28	27	28.25	14	28.88	27.40	13	7,841	0.17%
2020/07/27	21	31.36	21	31.19	30.40	0	7,617	0.00%
2020/07/24	75	31.57	260	31.65	32.10	-185	7,181	-2.58%	大賣/鉅額交易
2020/07/22	33	29.80	0	0.00	29.60	33	6,567	0.50%
2020/07/21	0	0.00	3.9	29.35	29.40	-3.9	6,486	-0.06%
2020/07/20	1	25.80	0	0.00	27.45	1	6,394	0.02%
2020/07/17	23	29.68	1	29.00	27.40	22	6,359	0.35%
2020/07/16	1	28.35	0	0.00	28.15	1	6,363	0.02%
2020/07/15	0	0.00	2	28.50	27.50	-2	6,347	-0.03%
2020/07/14	29	28.97	0.1	27.75	27.90	29	6,334	0.46%
2020/07/13	11	28.90	9	28.56	29.60	2	6,287	0.03%
2020/07/10	5	29.07	1	29.05	28.95	4	6,155	0.06%
2020/07/09	37	31.97	15.5	32.74	31.40	21.5	6,083	0.35%
2020/07/08	65.1	33.48	9	33.97	33.00	56.1	5,942	0.94%
2020/07/07	141	34.12	77	33.90	34.20	64	5,589	1.15%	大買/
2020/07/06	6	31.59	5.3	31.79	32.15	0.7	4,892	0.01%
2020/07/03	34	28.48	48	28.51	29.25	-14	4,582	-0.31%
2020/07/02	1	26.60	0.6	26.60	26.60	0.4	4,051	0.01%
2020/07/01	11	22.99	1.3	23.73	24.20	9.7	3,952	0.25%
2020/06/30	14	21.93	2	22.40	22.00	12	3,806	0.32%
2020/06/29	0	0.00	1	23.85	23.60	-1	3,652	-0.03%
2020/06/24	9	24.08	7	23.84	23.80	2	3,517	0.06%
2020/06/23	11	24.29	32	24.37	23.65	-21	3,383	-0.62%
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	16	20.90	1	20.90	20.90	15	2,835	0.53%
2020/06/18	4	18.61	13	18.65	19.00	-9	2,799	-0.32%
2020/06/17	1	18.05	1	18.05	18.10	0	2,732	0.00%
2020/06/16	4	17.95	12	18.00	17.90	-8	2,761	-0.29%
2020/06/15	12	17.90	2	17.80	17.55	10	2,795	0.36%
2020/06/12	0	0.00	2	17.20	18.00	-2	2,825	-0.07%
2020/06/11	0	0.00	1	18.20	17.75	-1	2,856	-0.04%
2020/06/10	1	17.80	3	17.65	17.60	-2	2,822	-0.07%
2020/06/09	2	17.90	0	0.00	17.80	2	2,916	0.07%
2020/06/05	2	18.05	0	0.00	17.80	2	3,493	0.06%
2020/06/04	5	17.83	0	0.00	17.75	5	3,498	0.14%
2020/06/03	0	0.00	1	18.05	17.95	-1	3,504	-0.03%
2020/06/02	7	18.18	6	17.99	18.00	1	3,450	0.03%
2020/06/01	1	17.80	0	0.00	18.10	1	3,347	0.03%
2020/05/28	1	16.70	3	17.13	16.65	-2	3,311	-0.06%
2020/05/26	1	17.05	0	0.00	16.85	1	3,346	0.03%
2020/05/22	0.9	16.60	0	0.00	16.65	0.9	3,428	0.03%
2020/05/21	2.1	17.16	0	0.00	17.00	2.1	3,421	0.06%
2020/05/20	1	17.15	1	17.05	17.05	0	3,413	0.00%
2020/05/19	25	16.74	5	17.00	17.00	20	3,382	0.59%
2020/05/18	8	17.36	3	17.25	16.80	5	3,366	0.15%
2020/05/15	1	16.50	1	16.65	17.05	0	3,320	0.00%
2020/05/14	2	16.90	2	17.10	16.50	0	3,236	0.00%
2020/05/13	0	0.00	1	16.50	17.05	-1	3,205	-0.03%
2020/05/11	0	0.00	1	16.70	16.65	-1	3,177	-0.03%
2020/05/08	1	17.05	0	0.00	16.75	1	3,171	0.03%
2020/05/07	0	0.00	1	16.75	16.85	-1	3,161	-0.03%
2020/05/06	2	16.65	0	0.00	16.25	2	3,159	0.06%
2020/05/05	0	0.00	1	15.65	15.85	-1	3,111	-0.03%
2020/04/30	4	15.55	0	0.00	15.45	4	3,152	0.13%
2020/04/29	0	0.00	1	15.35	15.25	-1	3,165	-0.03%
2020/04/27	6	14.75	6	14.90	14.95	0	3,192	0.00%
2020/04/23	1	14.95	0	0.00	15.00	1	3,162	0.03%
2020/04/22	1	14.35	1	14.75	14.60	0	3,193	0.00%
2020/04/21	5	14.90	4	14.84	14.45	1	3,198	0.03%
2020/04/20	0	0.00	1	14.30	14.90	-1	3,148	-0.03%
2020/04/17	2	14.65	1	14.95	14.25	1	3,128	0.03%
2020/04/15	0	0.00	10	14.20	14.40	-10	3,262	-0.31%
2020/04/14	1	13.85	1	14.35	14.25	0	3,270	0.00%
2020/04/08	5	14.00	5	14.10	13.95	0	3,187	0.00%
2020/04/07	4	13.60	2	13.25	13.50	2	3,161	0.06%
2020/04/01	1	12.65	1	12.50	12.70	0	3,142	0.00%
2020/03/31	5	12.50	5	12.65	12.35	0	3,164	0.00%
2020/03/27	2	12.80	2	12.75	12.25	0	3,176	0.00%
2020/03/26	0	0.00	1	12.05	12.50	-1	3,171	-0.03%
2020/03/25	4	12.49	0	0.00	12.40	4	3,166	0.13%
2020/03/24	5	11.81	4	12.00	11.95	1	3,159	0.03%
2020/03/23	0	0.00	3	11.75	11.20	-3	3,168	-0.09%
2020/03/20	12	12.44	1	12.00	12.35	11	3,270	0.34%
2020/03/19	1	11.55	6	11.84	11.55	-5	3,254	-0.15%
2020/03/18	24	13.35	11	13.26	12.80	13	3,202	0.41%
2020/03/17	3.4	13.55	4	13.98	13.10	-0.6	3,214	-0.02%
2020/03/16	2	16.10	0	0.00	14.30	2	3,185	0.06%
2020/03/13	0	0.00	1	15.75	15.80	-1	3,098	-0.03%
2020/03/12	16	18.67	12	18.60	17.50	4	2,996	0.13%
2020/03/11	10	18.28	35	18.49	18.20	-25	2,638	-0.95%
2020/03/09	3	17.57	1	17.85	17.35	2	2,341	0.09%
2020/03/06	5	18.10	7	18.10	18.05	-2	2,318	-0.09%
2020/03/05	3	18.27	2	18.30	17.90	1	2,305	0.04%
2020/03/04	7	18.00	5	17.93	17.95	2	2,281	0.09%
2020/03/03	3	17.60	0	0.00	17.45	3	2,253	0.13%
2020/03/02	5	17.16	8	17.07	17.10	-3	2,241	-0.13%
2020/02/27	30	17.32	0	0.00	16.90	30	2,256	1.33%
2020/02/26	20	18.43	0	0.00	17.75	20	2,319	0.86%
2020/02/25	11	17.55	1	17.85	18.00	10	2,239	0.45%
2020/02/24	1	17.95	1	17.75	17.75	0	2,263	0.00%
2020/02/21	3	17.85	1	18.20	17.80	2	2,299	0.09%
2020/02/20	2	17.90	1	17.80	17.95	1	2,447	0.04%
2020/02/19	21	17.40	5	17.27	17.45	16	2,537	0.63%
2020/02/18	24	17.16	0	0.00	17.15	24	2,530	0.95%
2020/02/17	1	16.75	0	0.00	16.70	1	2,519	0.04%
2020/02/14	0	0.00	2	16.60	16.70	-2	2,539	-0.08%
2020/02/13	1	16.45	0	0.00	16.25	1	2,535	0.04%
2020/02/12	0	0.00	4	16.24	16.25	-4	2,536	-0.16%
2020/02/11	1	16.00	0	0.00	15.90	1	2,545	0.04%
2020/02/07	3	16.35	6	16.25	15.95	-3	2,625	-0.11%
2020/02/06	1	16.15	1	16.40	16.55	0	2,710	0.00%
2020/02/05	5	16.37	2	16.40	16.20	3	2,852	0.11%
2020/02/03	0	0.00	2	14.45	14.90	-2	2,965	-0.07%
2020/01/30	0	0.00	100	16.55	16.40	-100	3,109	-3.22%
2020/01/20	0	0.00	3	18.27	18.20	-3	3,153	-0.10%
2020/01/16	13	18.43	4	18.45	18.20	9	3,353	0.27%
2020/01/15	25	18.24	1	18.25	18.05	24	3,567	0.67%
2020/01/14	8.1	18.28	6	18.00	18.60	2.1	3,668	0.06%
2020/01/10	5	18.01	3	17.80	17.80	2	4,358	0.05%
2020/01/02	0	0.00	1.3	17.92	18.00	-1.3	5,705	-0.02%
2019/12/23	1	18.20	0	0.00	18.20	1	9,327	0.01%
2019/12/19	1.5	19.03	0.4	18.90	18.90	1.2	9,385	0.01%
2019/12/18	0	0.00	1	18.80	18.85	-1	9,385	-0.01%
2019/12/17	4	18.79	3	19.13	19.20	1	9,449	0.01%
2019/12/16	101	18.33	6	18.23	18.20	95	9,362	1.01%	大買/
2019/12/12	4	18.40	3	18.62	17.90	1	9,555	0.01%
2019/12/11	3	18.20	6	18.20	18.40	-3	9,579	-0.03%
2019/12/06	1	18.30	2	18.35	18.10	-1	9,741	-0.01%
2019/12/05	2	18.08	0	0.00	17.90	2	10,042	0.02%
2019/12/04	0	0.00	0	17.95	17.95	0	10,172	0.00%
2019/11/28	0	0.00	31.8	19.03	18.45	-31.8	10,491	-0.30%
2019/11/25	0	0.00	1	19.10	19.50	-1	10,826	-0.01%
2019/11/22	0	0.00	1	18.95	18.75	-1	10,773	-0.01%
2019/11/21	0	0.00	0.5	19.10	19.10	-0.5	10,801	-0.01%
2019/11/20	3	19.42	7	19.33	19.10	-4	10,899	-0.04%
2019/11/19	1	19.70	4	19.15	19.35	-3	10,952	-0.03%
2019/11/18	5	18.81	1	18.40	19.40	4	11,015	0.04%
2019/11/15	2	17.80	3	17.55	17.65	-1	10,976	-0.01%
2019/11/14	1	17.90	0	0.00	17.80	1	11,032	0.01%
2019/11/13	12	17.94	10.5	17.91	17.75	1.5	11,060	0.01%
2019/11/12	1	17.35	1	17.45	17.35	0	11,057	0.00%
2019/11/11	0	0.00	1	17.60	17.10	-1	11,095	-0.01%
2019/11/08	0	0.00	1	18.10	18.15	-1	11,152	-0.01%
2019/11/07	0.4	17.80	0	0.00	17.85	0.4	11,173	0.00%
2019/11/06	5	18.25	34	18.56	18.30	-29	11,229	-0.26%
2019/11/05	0	0.00	1	19.70	18.90	-1	11,211	-0.01%
2019/11/04	16	20.98	3	20.88	20.75	13	11,288	0.12%
2019/10/23	7	12.79	4	12.90	12.75	3	11,215	0.03%
2019/10/22	1	12.60	14	12.84	12.60	-13	11,234	-0.12%
2019/10/21	1	12.80	1	12.85	12.85	0	11,267	0.00%
2019/10/18	12	13.48	0	0.00	13.40	12	11,359	0.11%
2019/10/16	11	13.76	6	13.77	13.60	5	11,948	0.04%
2019/10/15	0	0.00	32.2	13.66	13.55	-32.2	11,954	-0.27%
2019/10/14	3	14.15	26	13.68	13.60	-23	12,085	-0.19%
2019/10/09	10	14.16	10	14.13	14.30	0	12,259	0.00%
2019/10/08	9	14.41	13	14.24	14.10	-4	12,546	-0.03%
2019/10/07	60	14.51	45	14.73	14.30	15	12,384	0.12%
2019/10/04	10	13.87	13	13.90	14.00	-3	11,820	-0.03%
2019/10/03	6	13.95	1	13.75	13.70	5	11,663	0.04%
2019/10/02	9	13.87	4	13.63	14.00	5	11,503	0.04%
2019/10/01	17	13.86	14	13.89	13.50	3	11,294	0.03%
2019/09/27	15	13.44	50	13.54	13.45	-35	11,058	-0.32%
2019/09/26	7	14.51	18	14.17	14.25	-11	10,717	-0.10%
2019/09/25	35	14.25	13	14.27	14.50	22	10,322	0.21%
2019/09/24	69	14.48	23	14.48	14.30	46	9,829	0.47%
2019/09/23	63	13.38	59	13.75	14.00	4	8,719	0.05%
2019/09/20	41	12.42	23	12.58	12.85	18	7,590	0.24%
2019/09/19	1	11.65	1	11.60	11.70	0	6,828	0.00%
2019/09/18	0	0.00	0	11.35	11.20	0	6,718	0.00%
2019/09/16	1	11.25	0	0.00	11.25	1	6,689	0.01%
2019/09/12	2	11.45	1	11.40	11.40	1	6,679	0.01%
2019/09/10	2	11.75	2	11.35	11.35	0	6,614	0.00%
2019/09/05	1	12.20	0	0.00	11.75	1	6,568	0.02%
2019/09/04	0	0.00	10	11.50	11.90	-10	6,586	-0.15%
2019/09/03	8	11.75	13	11.61	11.45	-5	6,510	-0.08%
2019/08/30	10	11.80	6	11.57	11.55	4	6,404	0.06%
2019/08/29	2	12.03	0	0.00	11.70	2	6,326	0.03%
2019/08/28	2	11.55	0	0.00	11.55	2	5,999	0.03%
2019/08/27	1	11.75	1	11.65	11.45	0	5,865	0.00%
2019/08/26	4	11.28	3	11.35	11.35	1	5,777	0.02%
2019/08/23	3	11.50	2	11.50	11.50	1	5,731	0.02%
2019/08/22	1	11.70	2	11.68	11.40	-1	5,660	-0.02%
2019/08/21	20	11.90	9	11.91	11.65	11	5,538	0.20%
2019/08/19	1	11.70	1	11.80	11.55	0	5,280	0.00%
2019/08/15	2	11.20	0	0.00	11.10	2	5,133	0.04%
2019/08/14	2	11.70	3	11.35	11.30	-1	5,099	-0.02%
2019/08/13	43	11.34	44	11.48	11.30	-1	4,980	-0.02%
2019/08/12	30	11.90	26	11.55	11.80	4	4,881	0.08%
2019/08/08	21	10.95	28	10.44	11.05	-7	4,652	-0.15%
2019/08/07	17	10.19	18	10.55	10.05	-1	4,580	-0.02%
2019/08/06	1	10.50	2	10.55	10.50	-1	4,524	-0.02%
2019/08/05	17	10.79	15	10.90	10.60	2	4,498	0.04%
2019/08/02	8	10.95	8	11.23	10.90	0	4,487	0.00%
2019/08/01	17	11.23	17	11.31	11.20	0	4,462	0.00%
2019/07/31	12	11.30	17	11.28	11.30	-5	4,394	-0.11%
2019/07/30	9	11.12	12	11.33	11.05	-3	4,383	-0.07%
2019/07/29	3	11.52	8	11.64	11.50	-5	4,347	-0.12%
2019/07/26	0	0.00	1	12.55	11.65	-1	4,311	-0.02%
2019/07/25	11	12.00	4	12.10	12.10	7	4,237	0.17%
2019/07/24	5	11.69	7	11.84	11.90	-2	4,191	-0.05%
2019/07/23	1	11.75	3	12.05	11.75	-2	4,095	-0.05%
2019/07/22	1	12.30	5	12.55	12.20	-4	3,954	-0.10%
2019/07/19	2	12.30	4	12.36	12.50	-2	3,741	-0.05%
2019/07/18	12	12.11	24	12.30	11.90	-12	3,469	-0.35%
2019/07/17	0	0.00	9	11.09	11.70	-9	2,972	-0.30%
2019/07/16	2	11.10	3	11.10	11.20	-1	2,851	-0.04%
2019/07/15	45	10.56	29	10.65	11.10	16	2,618	0.61%
2019/07/12	18	10.14	8	9.94	10.20	10	2,193	0.46%
2019/07/11	2	9.24	0	0.00	9.30	2	1,790	0.11%
2019/07/10	1	9.14	0	0.00	9.14	1	1,792	0.06%
2019/07/09	0	0.00	2	9.20	9.17	-2	1,788	-0.11%
2019/07/08	0	0.00	1	9.62	9.43	-1	1,772	-0.06%
2019/07/05	1	9.59	1	9.53	9.53	0	1,774	0.00%
2019/07/03	0	0.00	1	9.40	9.40	-1	1,737	-0.06%
2019/07/02	3	9.55	2	9.64	9.53	1	1,733	0.06%
2019/06/28	0	0.00	1	9.38	9.37	-1	1,748	-0.06%
2019/06/27	2	9.36	0	0.00	9.26	2	1,747	0.11%
2019/06/26	2	9.24	0	0.00	9.20	2	1,778	0.11%
2019/06/25	0	0.00	1	9.18	9.16	-1	1,843	-0.05%
2019/06/24	1	9.36	0	0.00	9.36	1	1,876	0.05%
2019/06/21	0	0.00	1	9.57	9.53	-1	1,939	-0.05%
2019/06/20	1	9.78	3	9.75	9.71	-2	2,043	-0.10%
2019/06/19	3	9.67	0	0.00	9.70	3	2,240	0.13%
2019/06/18	1	9.75	3	9.58	9.58	-2	2,230	-0.09%
2019/06/14	5	9.89	3	9.91	9.66	2	2,225	0.09%
2019/06/13	4	9.61	5	9.75	9.53	-1	2,158	-0.05%
2019/06/12	7	9.90	5	9.96	9.91	2	2,123	0.09%
2019/06/11	1	9.28	2	9.35	9.29	-1	1,912	-0.05%
2019/06/06	0	0.00	1	9.36	9.33	-1	1,901	-0.05%
2019/06/05	2	9.41	0	0.00	9.24	2	1,899	0.11%
2019/05/31	0	0.00	1	9.42	9.48	-1	1,907	-0.05%
2019/05/30	0	0.00	1	9.46	9.39	-1	1,910	-0.05%
2019/05/27	4	9.46	5	9.50	9.27	-1	1,905	-0.05%
2019/05/24	4	9.27	3	9.40	9.38	1	1,913	0.05%
2019/05/14	5	9.35	0	0.00	9.69	5	2,084	0.24%
2019/05/10	3	9.50	0	0.00	9.46	3	2,047	0.15%
2019/05/09	0	0.00	2	9.90	9.61	-2	2,029	-0.10%
2019/05/08	1	10.00	0	0.00	10.05	1	1,997	0.05%
2019/05/07	1	10.25	1	10.20	10.20	0	1,984	0.00%
2019/05/02	12	10.53	19	10.41	10.50	-7	1,889	-0.37%
2019/04/30	5	10.80	1	10.85	10.80	4	1,762	0.23%
2019/04/25	0	0.00	1	12.55	12.55	-1	1,706	-0.06%
2019/04/23	3	12.73	1	12.60	12.70	2	1,702	0.12%
2019/04/15	0	0.00	4	12.70	12.70	-4	1,642	-0.24%
2019/04/12	0	0.00	0.2	12.60	12.60	-0.2	1,867	-0.01%
2019/03/28	0	13.70	1	13.40	13.55	-1	1,703	-0.06%
2019/03/27	1	13.70	0	0.00	13.95	1	1,625	0.06%
2019/03/26	0	13.50	0	0.00	13.50	0	1,579	0.00%
2019/03/25	7	14.02	7	13.64	13.65	0	1,506	0.00%
2019/03/22	2	13.73	7	13.49	13.90	-5	1,391	-0.36%
2019/03/19	8	12.89	0	0.00	12.85	8	1,266	0.63%
2019/03/13	1	12.45	1	12.55	12.50	0	1,323	0.00%
2019/03/08	0	0.00	4	12.25	12.15	-4	1,339	-0.30%
2019/03/05	7	12.54	1	12.70	12.55	6	1,381	0.43%
2019/02/22	1	12.95	2	13.10	12.90	-1	1,320	-0.08%
2019/02/21	0	0.00	5	12.85	12.95	-5	1,247	-0.40%
2019/02/20	1	12.30	13	12.42	12.35	-12	1,207	-0.99%
2019/02/19	1	12.95	2	12.70	12.60	-1	1,182	-0.08%
2019/02/15	0	0.00	2	11.85	11.65	-2	1,069	-0.19%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/02/13	5	11.65	0	0.00	11.65	5	1,086	0.46%
2019/02/12	3	11.50	0	0.00	11.50	3	1,077	0.28%
2019/01/30	10	11.45	0	0.00	11.35	10	1,076	0.93%
2019/01/24	1	11.75	0	0.00	11.50	1	1,083	0.09%
2019/01/15	0	0.00	2	11.45	11.50	-2	1,112	-0.18%
2019/01/14	0	0.00	8	11.50	11.40	-8	1,110	-0.72%
2019/01/10	8	11.76	0	0.00	11.80	8	1,104	0.72%
2019/01/09	2	11.75	0	0.00	11.75	2	1,115	0.18%
2019/01/08	6	12.00	12	11.83	11.75	-6	1,115	-0.54%
2019/01/07	6	11.80	0	0.00	11.95	6	1,118	0.54%
2019/01/04	15	11.73	11	11.79	11.70	4	1,128	0.35%
2018/12/14	3	12.68	2	12.50	12.20	1	879	0.11%
2018/12/11	4	12.35	23	12.35	12.10	-19	775	-2.45%
2018/12/07	0	0.00	1	11.70	11.85	-1	729	-0.14%
2018/12/06	1	12.35	1	11.60	11.60	0	729	0.00%
2018/12/05	1	12.00	0	0.00	12.05	1	677	0.15%
2018/12/03	2	11.70	0	0.00	11.65	2	673	0.30%
2018/11/29	2	12.00	3	11.90	11.55	-1	661	-0.15%
2018/11/28	2	11.65	0	0.00	11.65	2	621	0.32%
2018/11/21	0	0.00	1	10.55	10.55	-1	594	-0.17%
2018/11/15	0	0.00	1	10.35	10.35	-1	573	-0.17%
2018/11/14	0	0.00	1	10.50	10.50	-1	567	-0.18%
2018/11/13	9	10.40	0	0.00	10.00	9	557	1.61%
2018/11/05	1	9.98	2	9.84	9.98	-1	565	-0.18%
2018/10/24	2	10.30	0	0.00	10.20	2	540	0.37%
2018/10/22	1	10.60	0	0.00	10.60	1	546	0.18%
2018/10/19	0	0.00	1	10.30	10.35	-1	548	-0.18%
2018/10/18	0	0.00	2	10.45	10.55	-2	546	-0.37%
2018/10/09	1	11.90	0	0.00	11.90	1	576	0.17%
2018/10/08	2	12.13	0	0.00	12.00	2	580	0.34%
2018/09/27	0	0.00	1	12.45	12.45	-1	720	-0.14%
2018/09/26	0	0.00	1	12.55	12.55	-1	735	-0.14%
2018/09/20	0	0.00	2	12.35	12.25	-2	863	-0.23%
2018/09/18	1	12.15	0	0.00	12.05	1	1,086	0.09%
2018/09/17	0	0.00	2	12.00	12.00	-2	1,193	-0.17%
2018/09/14	1	12.00	0	0.00	12.00	1	1,217	0.08%
2018/09/04	1	13.10	0	0.00	13.10	1	1,482	0.07%
2018/08/22	1	13.35	0	0.00	13.20	1	1,821	0.05%
2018/08/17	1	13.20	0	0.00	13.10	1	1,847	0.05%
2018/08/16	0	0.00	1	13.10	13.10	-1	1,853	-0.05%
2018/08/14	0	0.00	1	13.30	13.25	-1	1,930	-0.05%
2018/08/13	2	13.85	0	0.00	13.55	2	1,937	0.10%
2018/08/10	1	14.50	3	14.50	14.15	-2	1,923	-0.10%
2018/08/09	2	14.40	2	14.40	14.60	0	1,924	0.00%
2018/08/06	1	14.25	0	0.00	14.20	1	1,940	0.05%
2018/08/03	0	0.00	10	14.15	14.25	-10	1,942	-0.51%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/31	1	14.00	0	0.00	14.05	1	1,945	0.05%
2018/07/27	0	0.00	2	14.20	14.20	-2	1,950	-0.10%
2018/07/25	10	14.10	0	0.00	14.05	10	1,960	0.51%
2018/07/18	10	14.70	0	0.00	14.30	10	1,985	0.50%
2018/07/17	0	0.00	1	14.50	14.50	-1	1,950	-0.05%
2018/07/16	2	14.68	0	0.00	14.55	2	1,946	0.10%
2018/07/13	3	14.85	0	0.00	14.70	3	1,946	0.15%
2018/07/12	0	0.00	4	14.60	14.70	-4	1,939	-0.21%
2018/07/11	4	14.75	0	0.00	14.75	4	1,937	0.21%
2018/07/10	3	14.80	1	14.65	14.80	2	1,929	0.10%
2018/07/05	0	0.00	1	15.65	15.10	-1	1,923	-0.05%
2018/07/04	0	0.00	1	16.25	16.05	-1	1,902	-0.05%
2018/07/03	2	16.40	4	16.35	16.40	-2	1,914	-0.10%
2018/07/02	3	16.45	2	16.45	16.45	1	1,871	0.05%
2018/06/29	2	16.05	0	0.00	16.00	2	1,812	0.11%
2018/06/28	0	0.00	2	16.20	16.05	-2	1,804	-0.11%
2018/06/27	11	17.04	8	16.65	16.40	3	1,795	0.17%
2018/06/26	7	15.52	10	15.73	16.70	-3	1,615	-0.19%
2018/06/21	0	0.00	3	15.80	15.85	-3	1,529	-0.20%
2018/06/20	0	0.00	3	15.55	15.60	-3	1,514	-0.20%
2018/06/19	0	0.00	3	15.30	15.50	-3	1,510	-0.20%
2018/06/14	0	0.00	4	15.65	15.70	-4	1,450	-0.28%
2018/06/13	8	15.88	1	16.05	15.60	7	1,458	0.48%
2018/06/12	3	16.20	20	15.89	16.10	-17	1,440	-1.18%
2018/06/11	20	15.66	4	15.66	16.10	16	1,408	1.14%
2018/06/07	0	0.00	3	15.35	15.45	-3	1,361	-0.22%
2018/06/06	1	15.65	0	0.00	15.70	1	1,356	0.07%
2018/05/24	3	14.55	3	14.55	14.55	0	1,257	0.00%
2018/05/22	1	14.95	4	14.64	14.50	-3	1,228	-0.24%
2018/05/16	4	13.63	50	13.83	13.60	-46	1,261	-3.65%
2018/05/10	3	14.15	3	14.18	14.10	0	1,405	0.00%
2018/05/09	2	14.35	3	14.20	14.35	-1	1,429	-0.07%
2018/05/03	0	0.00	4	13.90	13.90	-4	1,687	-0.24%
2018/05/02	0	0.00	1	13.85	13.85	-1	1,973	-0.05%
2018/04/26	3	13.55	0	0.00	13.35	3	2,098	0.14%
2018/04/25	3	13.55	0	0.00	13.60	3	2,125	0.14%
2018/04/24	3	13.85	3	14.15	13.85	0	2,308	0.00%
2018/04/19	1	14.65	0	0.00	14.60	1	2,421	0.04%
2018/04/18	2	14.55	0	0.00	14.50	2	2,425	0.08%
2018/04/16	0	0.00	6	14.58	14.60	-6	2,454	-0.24%
2018/04/13	3	14.65	0	0.00	14.70	3	2,448	0.12%
2018/04/11	3	14.60	0	0.00	14.35	3	2,474	0.12%
2018/04/10	0	0.00	3	14.60	14.60	-3	2,514	-0.12%
2018/04/09	2	14.55	0	0.00	14.70	2	2,514	0.08%
2018/03/31	2	15.10	0	0.00	15.20	2	2,544	0.08%
2018/03/30	2	15.20	0	0.00	15.30	2	2,551	0.08%
2018/03/29	1	15.40	1	15.45	15.25	0	2,546	0.00%
2018/03/28	3	15.40	3	15.50	15.50	0	2,538	0.00%
2018/03/26	1	15.20	0	0.00	15.20	1	2,527	0.04%
2018/03/23	1	15.50	0	0.00	15.50	1	2,535	0.04%
2018/03/21	2	16.15	0	0.00	16.00	2	2,662	0.08%
2018/03/16	1	16.25	0	0.00	16.05	1	2,714	0.04%
2018/03/15	0	0.00	2	16.30	16.25	-2	2,708	-0.07%
2018/03/14	3	16.40	0	0.00	16.40	3	2,725	0.11%
2018/03/13	2	16.65	0	0.00	16.50	2	2,736	0.07%
2018/03/12	1	16.60	0	0.00	16.50	1	2,734	0.04%
2018/03/09	1	17.45	2	17.50	17.00	-1	2,732	-0.04%
2018/03/08	3	16.82	5	16.93	17.00	-2	2,705	-0.07%
2018/03/05	1	16.25	0	0.00	16.25	1	2,881	0.03%
2018/02/26	0	0.00	1	16.65	16.65	-1	2,998	-0.03%
2018/02/23	2	16.60	2	16.55	16.60	0	3,066	0.00%
2018/02/22	4	16.54	2	16.15	16.50	2	3,188	0.06%
2018/02/12	1	15.65	1	15.50	15.60	0	3,391	0.00%
2018/02/09	0	0.00	1	14.80	15.25	-1	3,413	-0.03%
2018/02/08	1	15.75	0	0.00	15.80	1	3,431	0.03%
2018/02/07	1	16.20	0	0.00	16.20	1	3,535	0.03%
2018/02/06	2	16.40	0	0.00	16.10	2	3,581	0.06%
2018/02/05	1	17.30	0	0.00	17.45	1	3,626	0.03%
2018/02/01	0	0.00	1	18.30	17.95	-1	3,904	-0.03%
2018/01/31	1	18.00	0	0.00	18.25	1	4,140	0.02%
2018/01/30	3	18.52	1	18.75	18.25	2	4,157	0.05%
2018/01/29	4	18.45	0	0.00	18.50	4	4,104	0.10%
2018/01/26	1	19.15	1	19.15	19.05	0	4,072	0.00%
2018/01/25	4	19.24	9	19.42	19.15	-5	4,038	-0.12%
2018/01/24	0	0.00	1	18.60	18.45	-1	3,810	-0.03%
2018/01/23	2	18.30	0	0.00	18.25	2	3,852	0.05%
2018/01/22	8	18.25	8	18.40	18.35	0	3,878	0.00%
2018/01/19	0	0.00	4	17.98	18.20	-4	4,186	-0.10%
2018/01/18	9	18.51	8	18.31	18.20	1	4,325	0.02%
2018/01/17	52	18.02	6	17.57	18.05	46	4,223	1.09%
2018/01/12	0	0.00	1	16.65	16.75	-1	4,194	-0.02%
2018/01/11	0	0.00	0	16.50	16.50	0	4,227	0.00%
2018/01/10	1	16.65	0	0.00	16.45	1	4,256	0.02%
2018/01/09	1	17.05	0	0.00	16.95	1	4,259	0.02%
2018/01/08	0	0.00	1	17.15	17.00	-1	4,320	-0.02%
2018/01/04	1	17.55	2	17.45	17.50	-1	4,645	-0.02%
2018/01/03	0	0.00	1	17.30	17.00	-1	4,588	-0.02%