揚智 (3041)-國泰-台中券商分點個股進出

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
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/26	2.3	22.05	10	21.95	21.90	-7.7	8,044	-0.10%
2024/04/25	1.2	22.10	1.2	21.71	22.15	-0.1	8,077	0.00%
2024/04/24	0.4	21.78	17	21.63	21.75	-16.6	8,128	-0.20%
2024/04/23	1.2	21.22	24.1	21.33	21.30	-22.9	8,181	-0.28%
2024/04/22	7.8	21.41	37.9	20.97	20.80	-30.1	8,268	-0.36%
2024/04/19	2.4	21.71	0.1	21.85	21.90	2.3	8,304	0.03%
2024/04/18	0.1	22.56	11	22.40	22.50	-10.9	8,345	-0.13%
2024/04/17	7	22.22	11.6	22.14	22.85	-4.6	8,389	-0.05%
2024/04/16	14.6	21.74	15	21.55	21.80	-0.4	8,464	-0.01%
2024/04/15	8.7	22.66	5.2	22.52	22.60	3.5	8,499	0.04%
2024/04/12	1.1	23.44	1	23.45	23.45	0.1	8,551	0.00%
2024/04/11	9.6	23.25	4	23.45	23.40	5.6	8,614	0.07%
2024/04/10	36.3	23.58	5.5	23.58	23.70	30.8	8,640	0.36%
2024/04/09	6.8	23.32	5	23.25	23.35	1.8	8,670	0.02%
2024/04/08	8.2	23.59	7	23.51	23.45	1.2	8,678	0.01%
2024/04/03	13	23.68	11	23.71	23.75	2	8,746	0.02%
2024/04/02	10.4	23.97	3	23.95	23.75	7.4	8,885	0.08%
2024/04/01	8.1	23.80	12.1	24.16	24.05	-4	9,086	-0.04%
2024/03/29	3.3	23.63	0	0.00	23.60	3.3	9,274	0.04%
2024/03/28	8.5	23.71	6	23.72	23.60	2.5	9,415	0.03%
2024/03/27	13.2	24.25	10	24.06	23.90	3.2	9,453	0.03%
2024/03/26	9.2	24.37	10	24.49	24.40	-0.8	9,497	-0.01%
2024/03/25	9.3	24.64	23	24.33	24.25	-13.7	9,530	-0.14%
2024/03/22	25	24.25	120.5	24.14	24.50	-95.5	9,580	-1.00%	大賣/
2024/03/21	236.3	24.19	89	24.14	25.00	147.3	9,671	1.52%	大買/鉅額交易
2024/03/20	22.1	22.38	39	22.76	23.35	-16.9	9,864	-0.17%
2024/03/19	90.5	20.92	134.1	20.83	21.25	-43.6	9,797	-0.44%	大賣/
2024/03/18	16.6	22.05	9.6	22.05	22.05	7	9,594	0.07%
2024/03/15	13.4	24.50	0.1	24.50	24.50	13.3	9,738	0.14%
2024/03/13	15.5	27.58	4	27.96	27.20	11.5	10,309	0.11%
2024/03/12	19	28.40	6	28.38	28.30	13	11,489	0.11%
2024/03/11	6.1	28.60	6.2	28.64	28.60	-0.1	12,085	0.00%
2024/03/08	12.1	28.53	6.8	29.09	28.55	5.3	12,203	0.04%
2024/03/07	30.2	29.41	26.3	29.45	29.25	3.9	12,354	0.03%
2024/03/06	31.2	30.33	62	30.26	30.00	-30.8	13,096	-0.24%
2024/03/05	68.3	30.78	10.5	30.61	30.40	57.8	13,174	0.44%
2024/03/04	18.1	31.59	25.7	31.63	31.45	-7.6	13,213	-0.06%
2024/03/01	15.1	31.63	19.4	31.41	31.35	-4.3	13,341	-0.03%
2024/02/29	48	31.39	55.5	31.49	31.20	-7.5	13,444	-0.06%
2024/02/27	60	31.53	137.2	31.33	31.40	-77.2	13,667	-0.56%	大賣/
2024/02/26	72.4	31.61	43.2	31.72	32.10	29.2	14,115	0.21%
2024/02/23	155.2	32.09	149.1	32.79	31.45	6.1	15,061	0.04%	大買/大賣/
2024/02/22	89.7	32.78	99.8	32.74	32.25	-10.1	15,866	-0.06%
2024/02/21	58.1	31.63	69.5	31.72	31.45	-11.3	15,756	-0.07%
2024/02/20	499.5	32.77	498.6	32.60	32.00	0.8	17,219	0.00%	大買/大賣/
2024/02/19	32.1	29.58	78.2	30.55	31.25	-46.1	16,445	-0.28%
2024/02/16	24.3	27.38	29	27.91	28.45	-4.7	16,329	-0.03%
2024/02/15	9.1	26.25	13	26.02	25.90	-3.9	16,337	-0.02%
2024/02/05	66.3	26.89	31.2	26.87	26.15	35.1	16,428	0.21%
2024/02/02	38.4	27.76	92	27.92	27.70	-53.6	16,637	-0.32%
2024/02/01	80.8	27.54	74.2	27.57	27.40	6.5	16,723	0.04%
2024/01/31	44.2	26.71	24	26.64	26.35	20.2	16,598	0.12%
2024/01/30	58.2	25.70	46	25.79	25.90	12.2	16,630	0.07%
2024/01/29	30.3	26.42	22.1	26.61	26.45	8.2	16,548	0.05%
2024/01/26	1.4	27.52	7.1	27.14	27.10	-5.6	16,496	-0.03%
2024/01/25	13.2	27.45	1.1	27.25	27.25	12.1	16,521	0.07%
2024/01/24	6.1	27.93	8	27.99	27.85	-1.9	16,540	-0.01%
2024/01/23	12.3	28.07	9.1	28.28	27.80	3.2	16,617	0.02%
2024/01/22	7	27.39	5	27.32	27.45	2	16,603	0.01%
2024/01/19	11.1	27.23	2	27.45	27.20	9.1	16,656	0.05%
2024/01/18	1	27.98	11	27.20	27.25	-10	16,800	-0.06%
2024/01/17	20.3	27.50	1.1	27.62	27.75	19.2	17,624	0.11%
2024/01/16	4.4	28.20	3.3	28.06	28.20	1	18,543	0.01%
2024/01/15	28.1	28.51	16	28.18	28.75	12.1	19,054	0.06%
2024/01/12	3.1	27.67	5	27.50	27.45	-1.9	19,686	-0.01%
2024/01/11	6.4	28.01	12	28.02	27.95	-5.6	20,113	-0.03%
2024/01/10	8.1	28.17	14.8	28.26	28.00	-6.7	20,314	-0.03%
2024/01/09	16.3	28.53	21.7	28.55	28.40	-5.4	20,285	-0.03%
2024/01/08	16.2	29.25	50.2	29.24	29.10	-34	20,190	-0.17%
2024/01/05	38.2	29.63	35.2	29.63	29.90	2.9	20,124	0.01%
2024/01/04	32.4	30.08	14.1	29.96	29.75	18.3	20,056	0.09%
2024/01/03	18.3	30.61	2	30.73	30.60	16.3	19,977	0.08%
2024/01/02	20.4	30.76	7	30.71	30.75	13.3	19,931	0.07%
2023/12/29	8.4	31.13	17	31.37	31.05	-8.7	19,880	-0.04%
2023/12/28	17.4	31.54	19	31.72	31.45	-1.6	19,827	-0.01%
2023/12/27	27	32.34	33.5	32.43	32.05	-6.4	19,744	-0.03%
2023/12/26	41	32.37	78.3	32.44	31.75	-37.3	19,591	-0.19%
2023/12/25	113.2	32.30	47.7	32.29	31.15	65.5	19,366	0.34%	大買/
2023/12/22	53.1	31.46	51.2	31.55	31.55	1.9	19,148	0.01%
2023/12/21	12.2	30.66	39.2	31.03	30.40	-27	18,982	-0.14%
2023/12/20	12.1	31.15	34.6	31.07	31.30	-22.6	18,904	-0.12%
2023/12/19	35.5	30.53	47.9	30.75	30.80	-12.5	18,817	-0.07%
2023/12/18	65.3	31.35	33.2	31.62	31.10	32.1	18,722	0.17%
2023/12/15	83.3	32.32	37.5	32.03	31.75	45.8	18,612	0.25%
2023/12/14	362.5	33.52	327	33.17	32.85	35.5	18,407	0.19%	大買/大賣/
2023/12/13	34.1	32.03	40	32.10	32.10	-5.9	17,757	-0.03%
2023/12/12	98.2	32.44	74	32.18	31.95	24.1	17,668	0.14%
2023/12/11	74.4	32.55	62.1	32.57	32.55	12.3	17,455	0.07%
2023/12/08	267.6	33.49	359.8	33.49	33.00	-92.3	17,233	-0.54%	大買/大賣/
2023/12/07	705.3	34.36	551.3	33.57	32.50	153.9	16,637	0.93%	大買/大賣/鉅額交易
2023/12/06	87.1	31.83	196.7	32.25	33.55	-109.6	15,361	-0.71%	大賣/鉅額交易
2023/12/05	67.6	30.60	59.7	30.60	30.50	7.9	14,723	0.05%
2023/12/04	85.6	30.73	84	30.81	30.50	1.5	14,576	0.01%
2023/12/01	519.4	32.90	213.1	33.00	31.60	306.3	14,336	2.14%	大買/大賣/鉅額交易
2023/11/30	58	31.63	54.3	31.63	31.60	3.7	13,494	0.03%
2023/11/29	91.2	31.72	73.1	31.83	31.80	18	13,345	0.14%
2023/11/28	57.1	31.88	106.3	32.06	31.75	-49.2	13,206	-0.37%	大賣/
2023/11/27	149.3	31.94	97.1	31.78	31.35	52.2	12,953	0.40%	大買/
2023/11/24	106.2	32.50	90.5	32.35	32.80	15.7	12,690	0.12%	大買/
2023/11/22	582	33.31	664.3	33.23	32.70	-82.4	11,733	-0.70%	大買/大賣/
2023/11/21	493	32.94	427.3	32.20	31.80	65.7	10,657	0.62%	大買/大賣/
2023/11/20	141	31.00	158.3	31.67	32.35	-17.3	9,444	-0.18%	大買/大賣/
2023/11/17	983.2	29.19	928.3	29.08	29.45	54.9	9,049	0.61%	大買/大賣/
2023/11/16	193	27.93	274.8	28.65	29.00	-81.8	7,214	-1.13%	大買/大賣/
2023/11/15	65.2	25.21	76.1	25.41	26.40	-10.9	6,533	-0.17%
2023/11/14	42.1	24.01	40.5	23.88	24.00	1.7	6,253	0.03%
2023/11/13	43.2	24.02	61	23.97	24.00	-17.9	6,126	-0.29%
2023/11/10	77.8	24.05	58.1	24.28	23.60	19.8	5,984	0.33%
2023/11/09	69.5	25.12	59.5	24.83	24.75	10	5,704	0.18%
2023/11/08	37.3	26.93	21	26.58	26.60	16.3	5,455	0.30%
2023/11/07	28.4	26.43	67.5	27.33	27.75	-39.1	5,347	-0.73%
2023/11/06	23	24.83	12.1	24.88	25.25	10.9	5,186	0.21%
2023/11/03	52.1	24.83	23	24.87	24.05	29.1	5,143	0.56%
2023/11/02	12	25.41	12.3	25.48	25.30	-0.3	5,097	-0.01%
2023/11/01	19.3	24.26	13.5	24.67	25.00	5.8	5,043	0.11%
2023/10/31	22	26.50	25.8	26.50	23.80	-3.8	4,977	-0.08%
2023/10/30	26	26.75	10	26.59	26.40	16	4,858	0.33%
2023/10/27	6	27.24	7.1	27.21	26.85	-1.1	4,818	-0.02%
2023/10/26	21.2	27.05	15.1	26.84	27.80	6	4,753	0.13%
2023/10/25	175	26.41	214	26.92	27.35	-39	4,570	-0.85%	大買/大賣/
2023/10/24	393.3	25.81	314	25.62	24.90	79.4	3,707	2.14%	大買/大賣/
2023/10/23	171	26.42	182.7	26.67	27.00	-11.7	2,732	-0.43%	大買/大賣/
2023/10/20	266.2	24.16	285.8	24.24	24.55	-19.6	2,164	-0.91%	大買/大賣/
2023/10/19	210	21.26	187.5	21.94	22.35	22.5	1,449	1.55%	大買/大賣/
2023/10/18	23.2	19.93	29.5	20.31	20.35	-6.3	972	-0.65%
2023/10/17	1.3	18.90	1	18.55	18.50	0.3	712	0.04%
2023/10/16	1.1	18.11	0	0.00	18.10	1.1	695	0.15%
2023/10/13	0.2	18.28	1	18.30	18.30	-0.8	756	-0.10%
2023/10/12	0.1	18.16	0	0.00	18.15	0.1	762	0.01%
2023/10/11	1	17.94	0	17.95	17.75	1	762	0.12%
2023/10/06	1.4	18.08	0	0.00	18.05	1.4	766	0.18%
2023/10/05	0	18.24	0	0.00	18.20	0	777	0.00%
2023/10/04	0.5	17.94	0	0.00	17.85	0.5	779	0.07%
2023/10/03	0.1	17.87	1	18.25	18.10	-0.9	780	-0.11%
2023/10/02	0.1	17.80	0.4	17.85	17.85	-0.3	783	-0.04%
2023/09/28	0.1	17.75	0	0.00	17.55	0.1	787	0.01%
2023/09/27	2.6	17.57	10	17.62	17.50	-7.4	791	-0.94%
2023/09/26	13.6	17.85	0	0.00	17.80	13.6	794	1.71%
2023/09/25	0.1	18.11	0	0.00	18.30	0.1	798	0.01%
2023/09/22	1.6	18.07	0.9	18.15	18.10	0.7	803	0.08%
2023/09/21	0.7	18.15	0	18.25	18.05	0.7	806	0.09%
2023/09/20	0.2	18.55	1.3	18.48	18.45	-1.1	802	-0.13%
2023/09/19	0.2	18.79	10	18.65	18.55	-9.8	814	-1.21%
2023/09/18	0.1	18.92	5	19.02	18.75	-4.9	835	-0.59%
2023/09/15	1.6	18.79	0	0.00	18.90	1.6	832	0.19%
2023/09/14	1	18.65	0	0.00	18.65	1	824	0.12%
2023/09/13	0.1	18.30	0	0.00	18.30	0.1	825	0.01%
2023/09/12	1.2	18.12	1	18.10	18.20	0.2	835	0.02%
2023/09/11	2.4	18.02	0	0.00	17.85	2.4	841	0.29%
2023/09/08	2.4	18.28	4	18.15	18.15	-1.6	845	-0.19%
2023/09/07	2.2	18.82	1	18.80	18.40	1.2	851	0.14%
2023/09/06	0	0.00	8	18.68	18.60	-8	851	-0.94%
2023/09/05	1.2	18.57	1	18.70	18.60	0.2	850	0.02%
2023/09/04	0.5	18.27	0	0.00	18.30	0.5	845	0.06%
2023/09/01	2.5	18.41	9.5	18.48	18.45	-7	843	-0.83%
2023/08/31	1.4	18.12	0	0.00	18.05	1.4	825	0.17%
2023/08/30	0.2	18.23	0	18.30	18.05	0.1	833	0.02%
2023/08/29	0	18.00	2	18.10	18.10	-2	834	-0.24%
2023/08/28	7	18.10	8	18.02	17.85	-1	847	-0.11%
2023/08/25	9.2	18.34	7	18.46	18.25	2.2	839	0.26%
2023/08/24	2.9	17.58	0	0.00	17.40	2.9	827	0.35%
2023/08/23	0.1	17.73	0	0.00	17.55	0.1	847	0.01%
2023/08/22	0.2	17.43	0	0.00	17.20	0.2	853	0.02%
2023/08/21	0.3	17.25	0	0.00	17.15	0.3	902	0.03%
2023/08/18	2.4	17.18	10	17.10	17.15	-7.6	1,005	-0.76%
2023/08/17	1.8	17.36	0	0.00	17.40	1.8	1,075	0.17%
2023/08/16	4.8	17.01	0	0.00	17.20	4.8	1,078	0.45%
2023/08/15	4.2	17.21	0.3	17.65	17.10	3.9	1,083	0.36%
2023/08/14	15.3	17.11	27.3	16.97	16.80	-12	1,082	-1.11%
2023/08/11	3.5	17.79	0.2	17.80	17.70	3.3	1,069	0.31%
2023/08/10	7.4	18.00	0.5	18.10	17.85	6.9	1,063	0.65%
2023/08/09	1.2	18.46	0	0.00	18.40	1.2	1,058	0.12%
2023/08/08	5.7	18.59	4	18.45	18.45	1.7	1,057	0.16%
2023/08/07	2.9	18.55	0	0.00	18.65	2.9	1,061	0.27%
2023/08/04	5.4	18.64	2	18.74	18.65	3.4	1,069	0.32%
2023/08/02	13.9	19.15	1	19.18	18.75	12.9	1,079	1.20%
2023/08/01	11.4	19.32	2	19.55	19.35	9.4	1,072	0.87%
2023/07/31	12.2	19.28	1	19.45	18.95	11.2	1,049	1.06%
2023/07/28	1.4	18.53	1	18.65	18.50	0.5	1,019	0.05%
2023/07/27	1.2	18.49	2.6	18.46	18.50	-1.3	1,019	-0.13%
2023/07/26	3	18.34	5.8	18.30	18.15	-2.7	1,022	-0.27%
2023/07/25	4.6	18.21	1	18.27	18.35	3.6	1,024	0.35%
2023/07/24	11.7	18.23	0	0.00	18.10	11.7	1,020	1.15%
2023/07/21	11.7	18.67	11.1	18.72	18.75	0.6	1,015	0.06%
2023/07/20	6.2	18.92	0.9	19.13	18.85	5.3	1,035	0.51%
2023/07/19	5.2	18.98	1	19.15	18.85	4.2	1,035	0.41%
2023/07/18	12.1	19.60	9.5	19.52	19.10	2.6	1,043	0.25%
2023/07/17	0.5	18.49	6	18.47	18.65	-5.5	995	-0.55%
2023/07/14	3.4	18.47	0	0.00	18.45	3.4	996	0.34%
2023/07/13	1.6	18.46	0	0.00	18.30	1.6	997	0.16%
2023/07/12	5.6	18.45	0.9	18.59	18.35	4.7	998	0.47%
2023/07/11	0.7	18.86	0	0.00	18.80	0.7	990	0.07%
2023/07/10	1	18.99	0	0.00	18.80	1	1,006	0.10%
2023/07/07	5.5	18.98	0	0.00	18.85	5.5	1,018	0.54%
2023/07/06	0	19.52	0	19.50	19.40	0	1,015	0.00%
2023/07/04	0.2	19.50	0	0.00	19.40	0.2	1,025	0.02%
2023/07/03	0.4	19.17	0	0.00	19.25	0.4	1,025	0.04%
2023/06/30	0.7	19.04	7	19.00	19.10	-6.3	1,021	-0.62%
2023/06/29	0.3	19.13	0	0.00	18.95	0.3	1,032	0.03%
2023/06/28	2.9	18.94	0	0.00	18.85	2.9	1,032	0.28%
2023/06/27	3.2	18.94	2	18.90	18.80	1.2	1,034	0.12%
2023/06/26	5	19.24	0	0.00	19.05	5	1,027	0.48%
2023/06/21	1.2	19.82	0	0.00	19.90	1.2	1,004	0.12%
2023/06/20	1	19.90	0	0.00	19.75	1	1,015	0.09%
2023/06/19	0.3	19.85	0	0.00	19.80	0.3	1,027	0.03%
2023/06/16	3.4	19.77	5	19.80	19.70	-1.6	1,034	-0.16%
2023/06/15	1.1	19.96	1.3	20.02	19.95	-0.2	1,031	-0.02%
2023/06/14	3.9	20.03	0	0.00	19.90	3.9	1,027	0.38%
2023/06/13	0	19.70	5	20.04	19.85	-5	1,030	-0.48%
2023/06/12	3.4	19.60	0.6	19.70	19.60	2.8	1,027	0.27%
2023/06/09	1.3	19.85	0	0.00	19.80	1.3	1,029	0.13%
2023/06/08	10.3	19.77	0	0.00	19.70	10.3	1,047	0.98%
2023/06/07	6.1	20.23	9	20.20	20.10	-2.9	1,059	-0.28%
2023/06/06	1.1	20.06	0	0.00	20.00	1.1	1,063	0.10%
2023/06/05	0.1	20.29	2.3	20.27	20.30	-2.2	1,071	-0.20%
2023/06/02	2.1	19.95	5	20.06	19.95	-2.9	1,066	-0.27%
2023/06/01	7.3	19.84	0	0.00	19.85	7.3	1,066	0.69%
2023/05/31	1.2	20.12	0	0.00	20.35	1.2	1,045	0.11%
2023/05/30	2	20.50	10	20.56	20.20	-8	1,041	-0.77%
2023/05/29	2.2	20.01	10	20.17	20.15	-7.8	1,018	-0.76%
2023/05/26	7.4	19.47	0	0.00	19.35	7.4	998	0.74%
2023/05/25	10.9	19.64	4.9	19.61	19.45	6	990	0.60%
2023/05/24	8.3	20.39	15	20.55	20.35	-6.7	951	-0.70%
2023/05/23	9	19.60	7.1	20.50	20.55	1.9	859	0.23%
2023/05/22	2	18.63	3	18.63	18.70	-1	799	-0.13%
2023/05/19	1.8	18.60	3	18.70	18.45	-1.2	797	-0.15%
2023/05/18	0.4	18.58	0	0.00	18.45	0.4	795	0.05%
2023/05/17	0.6	18.58	0.1	18.65	18.50	0.5	799	0.06%
2023/05/16	0.8	18.51	0	0.00	18.35	0.8	797	0.10%
2023/05/15	11.8	18.06	2.6	18.18	18.05	9.3	808	1.15%
2023/05/12	4.3	18.48	2	18.45	18.50	2.3	816	0.29%
2023/05/11	18.7	18.46	1	18.40	18.50	17.7	827	2.14%
2023/05/10	5.8	18.78	0	0.00	18.70	5.8	864	0.67%
2023/05/09	9.4	18.93	1.4	19.00	18.85	7.9	867	0.91%
2023/05/08	1.4	19.55	0	0.00	19.30	1.4	877	0.16%
2023/05/05	0.5	19.65	0.3	19.60	19.55	0.2	992	0.02%
2023/05/04	3.3	19.46	0	0.00	19.45	3.3	1,144	0.29%
2023/05/03	2.1	19.56	0	0.00	19.40	2.1	1,145	0.18%
2023/05/02	6.3	19.70	0	0.00	19.70	6.3	1,153	0.55%
2023/04/28	0.2	19.73	0	0.00	19.65	0.2	1,159	0.02%
2023/04/27	2.3	19.27	0	0.00	19.50	2.3	1,156	0.20%
2023/04/26	2.4	19.27	0	19.20	19.30	2.4	1,152	0.21%
2023/04/25	6.4	19.26	0	0.00	19.15	6.4	1,144	0.56%
2023/04/24	2.8	19.82	0	0.00	19.75	2.8	1,123	0.25%
2023/04/21	4.8	20.12	5	19.95	19.85	-0.2	1,127	-0.02%
2023/04/20	9	20.53	3.9	20.55	20.45	5.2	1,114	0.46%
2023/04/19	6.5	20.89	0	0.00	20.80	6.5	1,103	0.59%
2023/04/18	0.3	21.22	0	0.00	21.15	0.3	1,097	0.03%
2023/04/17	14.3	21.10	0	0.00	21.10	14.3	1,098	1.30%
2023/04/14	0.7	21.19	1	21.10	21.05	-0.3	1,089	-0.03%
2023/04/13	16.5	21.14	19.9	21.14	21.05	-3.4	1,087	-0.32%
2023/04/12	20.1	21.71	13	21.36	21.65	7.1	1,066	0.67%
2023/04/11	0.1	21.33	1	21.20	21.20	-0.9	1,055	-0.09%
2023/04/10	3.1	21.05	0	0.00	21.05	3.1	1,054	0.29%
2023/04/07	11	21.12	2	21.10	21.10	9	1,047	0.86%
2023/04/06	0.7	21.41	0	21.40	21.30	0.6	1,039	0.06%
2023/03/31	0.1	21.65	0	0.00	21.60	0.1	1,038	0.00%
2023/03/30	0.1	21.63	1	21.65	21.80	-0.9	1,050	-0.08%
2023/03/29	0	21.27	0	21.20	21.10	0	1,039	0.00%
2023/03/28	0.6	21.28	0	21.25	21.10	0.6	1,048	0.05%
2023/03/27	0.1	21.76	0	0.00	21.55	0.1	1,048	0.00%
2023/03/24	0	21.85	1.1	21.76	21.75	-1	1,054	-0.10%
2023/03/23	0	0.00	15	21.84	21.60	-15	1,054	-1.43%
2023/03/22	0	21.70	5	21.58	21.45	-5	1,054	-0.47%
2023/03/21	6.1	20.95	1	21.25	21.25	5.1	1,045	0.48%
2023/03/20	11	20.79	0	0.00	20.75	11	1,051	1.05%
2023/03/17	0.1	20.40	0	0.00	20.35	0.1	1,052	0.00%
2023/03/16	3.3	20.33	0	0.00	20.10	3.3	1,051	0.31%
2023/03/15	3.1	20.59	6	20.81	20.50	-2.9	1,051	-0.27%
2023/03/14	1.2	20.47	0	0.00	20.50	1.2	1,054	0.12%
2023/03/13	10	20.62	8	20.73	20.65	2	1,057	0.18%
2023/03/10	5.7	21.44	1.3	21.39	21.25	4.3	1,049	0.41%
2023/03/09	3.3	22.25	0.1	22.30	22.00	3.2	1,039	0.31%
2023/03/08	0.2	22.16	5	22.05	22.25	-4.8	1,044	-0.46%
2023/03/07	1.1	22.20	5	22.15	22.15	-3.9	1,036	-0.38%
2023/03/06	0.2	22.55	3	22.25	22.15	-2.8	1,035	-0.27%
2023/03/03	6.9	21.74	1.5	21.84	21.85	5.4	1,033	0.53%
2023/03/02	2.8	21.72	1	21.85	21.65	1.8	1,038	0.17%
2023/03/01	3.3	21.80	6	21.83	21.75	-2.7	1,039	-0.26%
2023/02/24	3.2	22.04	0	0.00	21.95	3.2	1,045	0.30%
2023/02/23	3	22.26	0	0.00	22.25	3	1,061	0.29%
2023/02/22	3.5	22.08	17	22.10	22.00	-13.5	1,075	-1.25%
2023/02/21	0	22.50	1	22.50	22.50	-1	1,073	-0.09%
2023/02/20	4.1	22.42	10	22.43	22.60	-5.9	1,076	-0.55%
2023/02/17	0.8	21.89	1	21.80	21.80	-0.2	1,071	-0.02%
2023/02/16	0	0.00	1	21.90	21.90	-1	1,083	-0.09%
2023/02/15	4.2	21.53	2	21.70	21.50	2.2	1,091	0.20%
2023/02/14	3	21.75	0	0.00	21.80	3	1,086	0.28%
2023/02/13	2.1	21.46	5	21.51	21.55	-2.9	1,094	-0.27%
2023/02/10	7.1	22.01	2	22.00	21.90	5.1	1,088	0.47%
2023/02/09	0.1	22.70	0	0.00	22.50	0.1	1,077	0.01%
2023/02/08	11.1	22.85	2	22.85	22.70	9.1	1,067	0.85%
2023/02/07	1.1	22.89	0	0.00	22.90	1.1	1,024	0.11%
2023/02/06	2.5	22.92	1	22.80	22.65	1.5	1,019	0.15%
2023/02/03	11	22.97	25	23.11	23.05	-14	998	-1.40%
2023/02/02	14	23.43	6.1	22.62	23.25	7.9	890	0.89%
2023/02/01	0	0.00	14	21.36	21.55	-14	740	-1.89%
2023/01/31	0	0.00	2	21.40	21.50	-2	743	-0.27%
2023/01/30	0	20.97	10	20.50	21.00	-10	737	-1.36%
2023/01/17	1.1	20.21	1.1	20.16	20.20	0	727	0.00%
2023/01/16	1	20.30	0	20.50	20.25	1	740	0.13%
2023/01/13	10	20.33	5	20.35	20.30	5	745	0.67%
2023/01/12	13	20.91	1	20.60	20.50	12	749	1.61%
2023/01/11	2	21.33	0	0.00	21.05	2	747	0.27%
2023/01/09	0	0.00	1	20.95	20.70	-1	744	-0.13%
2023/01/06	0.1	20.40	0	0.00	20.60	0.1	765	0.02%
2023/01/05	5	20.33	0	0.00	20.20	5	811	0.62%
2023/01/04	0	20.70	0	0.00	20.50	0	813	0.00%
2023/01/03	0	0.00	2	20.55	20.60	-2	825	-0.24%
2022/12/30	0.2	20.51	0	0.00	20.50	0.2	827	0.02%
2022/12/29	0	20.65	0	0.00	20.65	0	827	0.00%
2022/12/28	10	21.05	10	21.25	21.00	0	832	0.00%
2022/12/27	0	21.10	0	0.00	21.15	0	842	0.00%
2022/12/23	0	21.05	0	21.40	21.10	0	854	0.00%
2022/12/22	0	0.00	12	21.05	21.05	-12	861	-1.39%
2022/12/21	0.1	20.50	3	20.42	20.35	-2.9	868	-0.33%
2022/12/20	3.1	20.12	3	20.35	20.00	0.1	886	0.02%
2022/12/19	4.1	20.99	2	21.05	20.90	2.1	900	0.24%
2022/12/16	14.1	21.43	2	21.80	21.30	12.1	901	1.34%
2022/12/15	12	22.20	0	0.00	22.20	12	895	1.34%
2022/12/14	4	22.33	3	22.10	22.35	1	899	0.11%
2022/12/13	0.1	21.70	2	21.85	21.75	-1.9	885	-0.21%
2022/12/12	3	21.92	29	21.94	21.80	-26	890	-2.92%
2022/12/09	0	0.00	2	21.58	21.65	-2	879	-0.23%
2022/12/08	0	21.34	4	21.18	21.25	-4	877	-0.45%
2022/12/07	1.1	21.19	9	21.03	20.90	-7.9	882	-0.90%
2022/12/06	0.2	21.88	0	0.00	21.45	0.2	881	0.02%
2022/12/05	0.2	22.06	1	22.30	22.05	-0.8	882	-0.09%
2022/12/02	0	0.00	2	21.90	22.05	-2	875	-0.23%
2022/12/01	0.3	21.60	0.1	21.65	21.55	0.2	870	0.03%
2022/11/30	5	21.10	11	21.50	21.50	-6	885	-0.68%
2022/11/29	0.1	20.87	0	0.00	20.90	0.1	891	0.01%
2022/11/25	0.1	20.77	16	20.55	20.55	-15.9	907	-1.75%
2022/11/24	4	20.84	12	21.00	20.90	-8	907	-0.88%
2022/11/23	10.1	20.60	2	20.70	20.60	8.1	903	0.90%
2022/11/22	0.1	20.63	0.3	20.59	20.60	-0.1	910	-0.02%
2022/11/21	2	20.95	3	20.60	20.60	-1	914	-0.11%
2022/11/18	3	20.40	0	0.00	20.70	3	937	0.32%
2022/11/17	8.1	20.20	0	0.00	20.20	8.1	920	0.88%
2022/11/16	0	19.50	0	0.00	20.10	0	922	0.00%
2022/11/15	0	19.66	0	0.00	19.80	0	928	0.00%
2022/11/14	0.1	19.30	0	0.00	19.45	0.1	932	0.01%
2022/11/11	2.1	19.15	0	0.00	18.95	2.1	943	0.22%
2022/11/10	3.2	19.16	0	0.00	19.25	3.2	948	0.33%
2022/11/09	5	19.20	0	0.00	19.35	5	975	0.52%
2022/11/08	0	19.08	5	19.38	18.80	-5	1,008	-0.49%
2022/11/07	1.2	18.97	1	19.20	19.10	0.2	1,047	0.02%
2022/11/04	0.2	18.78	1	18.70	18.80	-0.8	1,052	-0.08%
2022/11/03	0	18.40	0	0.00	18.70	0	1,058	0.00%
2022/11/02	4.1	18.54	2.2	18.52	18.50	1.9	1,061	0.18%
2022/10/31	0.1	18.05	0	0.00	17.95	0.1	1,077	0.01%
2022/10/28	4.3	17.59	0	0.00	17.35	4.3	1,077	0.40%
2022/10/27	3	18.05	2	18.20	18.05	1	1,085	0.09%
2022/10/26	10.2	17.68	0	0.00	17.75	10.2	1,096	0.93%
2022/10/25	2.2	17.83	0	0.00	17.80	2.2	1,099	0.20%
2022/10/24	0.2	18.16	0	0.00	17.90	0.2	1,107	0.02%
2022/10/21	2.6	17.27	0	0.00	17.10	2.6	1,110	0.23%
2022/10/20	1.6	17.46	0	0.00	17.60	1.6	1,123	0.14%
2022/10/19	1.3	18.10	0	0.00	18.00	1.3	1,134	0.11%
2022/10/18	1.1	17.88	0	18.20	18.05	1.1	1,151	0.10%
2022/10/17	3.9	17.41	0	0.00	18.20	3.9	1,176	0.33%
2022/10/14	10.5	18.02	0	0.00	18.00	10.5	1,221	0.86%
2022/10/13	9.8	17.61	38	17.16	16.95	-28.3	1,318	-2.14%
2022/10/12	1.1	18.65	1	19.05	18.80	0.1	1,319	0.01%
2022/10/11	4	19.19	8	19.08	18.95	-4	1,534	-0.26%
2022/10/07	0	0.00	0	20.55	20.30	0	1,552	0.00%
2022/10/06	0	0.00	5	20.60	20.50	-5	1,561	-0.32%
2022/10/05	0	20.60	0	0.00	20.40	0	1,571	0.00%
2022/10/04	0.2	20.50	2	20.45	20.50	-1.8	1,578	-0.12%
2022/10/03	0.1	20.42	2	20.10	20.05	-1.9	1,574	-0.12%
2022/09/30	0.1	19.80	25	19.37	20.10	-24.9	1,586	-1.57%
2022/09/29	2.1	19.66	0	0.00	19.55	2.1	1,598	0.13%
2022/09/28	3.6	19.09	0	0.00	18.70	3.6	1,608	0.22%
2022/09/27	0.3	20.16	1	20.15	20.15	-0.7	1,603	-0.04%
2022/09/26	5.8	20.30	20	20.09	20.00	-14.2	1,602	-0.89%
2022/09/23	0.4	21.89	0	0.00	21.50	0.4	1,610	0.03%
2022/09/22	0.1	21.98	0.1	22.00	21.90	0	1,629	0.00%
2022/09/21	3.2	21.76	0	0.00	21.75	3.2	1,630	0.19%
2022/09/19	3.4	22.46	0	0.00	22.10	3.4	1,637	0.21%
2022/09/16	1.2	22.76	0	0.00	22.65	1.2	1,636	0.07%
2022/09/15	2	22.85	0	0.00	22.80	2	1,642	0.12%
2022/09/14	6.3	22.59	0	0.00	22.75	6.3	1,650	0.38%
2022/09/13	5.1	23.15	1	23.10	22.95	4.1	1,657	0.25%
2022/09/12	2.1	23.01	3	23.00	23.00	-0.9	1,671	-0.05%
2022/09/08	3	23.00	1	23.05	23.05	2	1,673	0.12%
2022/09/07	5.1	22.72	0	0.00	22.70	5.1	1,685	0.30%
2022/09/06	1.3	22.95	0	0.00	23.00	1.3	1,685	0.08%
2022/09/05	7	23.96	2	24.00	23.70	5	1,677	0.30%
2022/09/02	0	24.85	1	24.80	24.80	-1	1,675	-0.06%
2022/09/01	3.1	24.65	1	24.65	24.60	2.1	1,684	0.12%
2022/08/29	1.2	24.71	0	0.00	24.75	1.2	1,690	0.07%
2022/08/26	0	0.00	5	25.80	25.65	-5	1,690	-0.30%
2022/08/25	1.2	25.90	13	25.95	25.80	-11.8	1,683	-0.70%
2022/08/24	10	25.05	0	0.00	25.05	10	1,649	0.61%
2022/08/23	0	0.00	1	24.95	24.95	-1	1,655	-0.06%
2022/08/22	2	24.95	1	24.85	24.80	1	1,658	0.06%
2022/08/19	2.1	25.53	1	25.45	25.45	1.1	1,650	0.06%
2022/08/18	0	0.00	3	25.65	25.80	-3	1,647	-0.18%
2022/08/17	7.1	25.56	4	25.43	25.60	3.1	1,651	0.19%
2022/08/16	4	25.39	32	25.28	25.15	-28	1,649	-1.70%
2022/08/15	33	25.40	7	25.31	25.30	26	1,632	1.59%
2022/08/12	7	25.01	10	24.99	25.05	-3	1,598	-0.19%
2022/08/11	0.2	24.30	1	24.55	24.40	-0.9	1,580	-0.05%
2022/08/10	1	24.35	0	0.00	24.45	1	1,600	0.06%
2022/08/09	0.2	24.51	2	24.40	24.55	-1.8	1,624	-0.11%
2022/08/08	1.2	24.58	2	24.60	24.60	-0.9	1,641	-0.05%
2022/08/05	1	24.10	1	24.20	24.35	0	1,640	0.00%
2022/08/04	1	23.10	3	23.35	23.55	-2	1,645	-0.12%
2022/08/03	1.1	23.76	4	23.83	23.45	-2.9	1,649	-0.18%
2022/08/02	0.1	24.20	1	23.80	23.80	-0.9	1,662	-0.05%
2022/08/01	2	24.60	4	24.45	24.55	-2	1,664	-0.12%
2022/07/29	0	0.00	3	24.55	24.50	-3	1,674	-0.18%
2022/07/28	4.1	24.54	1	24.60	24.50	3.1	1,707	0.18%
2022/07/27	1	24.35	4	24.31	24.45	-3	1,703	-0.18%
2022/07/26	2.1	24.29	0	0.00	23.95	2.1	1,701	0.13%
2022/07/25	3.1	24.68	4	24.65	24.65	-0.9	1,702	-0.05%
2022/07/22	6	24.95	3	24.92	24.80	3	1,716	0.18%
2022/07/21	1.1	25.04	35	24.92	25.05	-33.9	1,768	-1.92%
2022/07/20	20	25.11	12	24.85	24.50	8	1,738	0.46%
2022/07/19	24.1	24.55	9.1	24.51	24.30	15	1,685	0.89%
2022/07/18	93.2	25.67	66	25.28	24.95	27.2	1,672	1.63%
2022/07/13	0.1	22.70	5	23.05	22.65	-5	1,484	-0.33%
2022/07/12	6.3	21.96	0	0.00	21.95	6.3	1,517	0.41%
2022/07/11	2.1	23.07	0	0.00	23.00	2.1	1,538	0.14%
2022/07/08	1	22.91	1	22.70	22.90	0	1,546	0.00%
2022/07/07	1	22.15	6	22.18	22.70	-5	1,549	-0.32%
2022/07/06	4.3	22.02	20	21.48	21.45	-15.7	1,553	-1.01%
2022/07/05	0	22.30	1	22.10	22.65	-1	1,572	-0.06%
2022/07/04	3.3	22.28	4	22.85	22.25	-0.7	1,575	-0.04%
2022/07/01	6.3	22.49	12	22.57	21.80	-5.7	1,588	-0.36%
2022/06/30	6.3	23.53	5	23.29	22.95	1.3	1,592	0.08%
2022/06/29	2.1	24.41	2	24.45	24.40	0.1	1,585	0.01%
2022/06/28	0.1	24.95	0	0.00	24.75	0.1	1,606	0.01%
2022/06/27	0	25.40	2	25.50	25.40	-2	1,677	-0.12%
2022/06/24	0.2	24.70	1	24.85	24.55	-0.8	1,797	-0.05%
2022/06/23	8.1	24.51	1	24.25	24.55	7.1	1,863	0.38%
2022/06/22	0.2	24.93	0	0.00	24.45	0.2	1,912	0.01%
2022/06/21	0	25.60	1	25.10	25.75	-1	1,965	-0.05%
2022/06/20	1	24.80	0	0.00	24.30	1	2,094	0.05%
2022/06/17	0.4	25.64	2	25.45	25.40	-1.6	2,116	-0.07%
2022/06/16	1.1	26.17	0	0.00	26.00	1.1	2,222	0.05%
2022/06/15	0.6	27.25	1	27.10	26.85	-0.4	2,269	-0.02%
2022/06/14	6.5	26.69	0.3	29.75	27.25	6.2	2,351	0.26%
2022/06/13	0.1	27.32	0	0.00	27.05	0.1	2,387	0.00%
2022/06/10	1.2	28.37	1	28.30	28.35	0.2	2,424	0.01%
2022/06/09	1	29.00	2	29.18	29.05	-1	2,456	-0.04%
2022/06/08	5	29.34	3	29.33	29.30	2	2,481	0.08%
2022/06/07	6	28.70	0	0.00	28.90	6	2,501	0.24%
2022/06/06	14.1	28.90	0	0.00	28.90	14.1	2,540	0.55%
2022/06/02	0	29.25	4	29.35	29.30	-4	2,582	-0.15%
2022/06/01	0	29.10	1	29.10	29.10	-1	2,627	-0.04%
2022/05/31	2	29.13	2	29.30	29.25	0	2,655	0.00%
2022/05/30	0	0.00	8	29.10	29.10	-8	2,686	-0.30%
2022/05/27	20	28.80	1.1	28.75	28.60	18.9	2,715	0.70%
2022/05/26	4.2	28.96	2	29.10	28.65	2.2	2,753	0.08%
2022/05/25	8	29.38	7	29.44	29.45	1	2,803	0.04%
2022/05/24	5	29.27	1	28.65	28.55	4	2,880	0.14%
2022/05/23	0	0.00	3	29.60	29.45	-3	2,895	-0.10%
2022/05/20	0	29.25	11	29.08	29.35	-11	2,968	-0.37%
2022/05/19	3	28.90	4	29.14	29.45	-1	3,016	-0.03%
2022/05/18	4.1	28.85	10	29.02	29.00	-6	3,096	-0.19%
2022/05/17	12	28.88	11.1	28.68	29.30	1	3,199	0.03%
2022/05/16	6	28.10	5	28.25	28.05	1	3,467	0.03%
2022/05/13	3	27.62	4	27.59	27.60	-1	3,865	-0.03%
2022/05/12	2.1	27.12	3	27.05	26.80	-1	4,057	-0.02%
2022/05/11	0.1	27.75	0	0.00	27.55	0.1	4,288	0.00%
2022/05/10	0	27.95	2	27.30	27.95	-2	4,442	-0.04%
2022/05/09	0.1	27.30	0	0.00	26.90	0.1	4,615	0.00%
2022/05/06	0.1	27.71	5	27.59	27.95	-4.9	4,680	-0.10%
2022/05/05	4	28.40	5	28.46	28.30	-1	4,757	-0.02%
2022/05/04	2	27.03	4	27.24	27.15	-2	4,827	-0.04%
2022/05/03	6	26.87	5	26.70	26.95	1	4,946	0.02%
2022/04/29	1.1	26.90	0	0.00	26.55	1.1	5,116	0.02%
2022/04/28	0.5	26.38	0	0.00	26.45	0.5	5,461	0.01%
2022/04/27	5.6	25.20	6	25.40	26.00	-0.4	5,861	-0.01%
2022/04/26	2.3	27.02	0	0.00	26.80	2.3	5,869	0.04%
2022/04/25	11.9	27.13	2	27.25	27.00	9.9	5,982	0.17%
2022/04/22	4.4	28.85	6.1	28.85	28.60	-1.6	6,040	-0.03%
2022/04/21	12.1	29.60	4	29.75	29.55	8.1	6,135	0.13%
2022/04/20	2.1	29.78	1	29.55	29.65	1.1	6,246	0.02%
2022/04/19	5.3	29.89	0	0.00	29.25	5.3	6,376	0.08%
2022/04/18	4.2	29.20	8	29.40	29.25	-3.8	6,768	-0.06%
2022/04/15	12.1	30.22	16	30.33	29.90	-3.9	6,927	-0.06%
2022/04/14	2	31.20	1	31.55	30.95	1	7,199	0.01%
2022/04/13	0	31.20	5	31.45	31.60	-5	7,407	-0.07%
2022/04/12	8.1	31.00	0	0.00	30.90	8.1	7,741	0.10%
2022/04/11	26	31.23	30.2	31.13	31.05	-4.1	8,090	-0.05%
2022/04/08	5.1	32.28	4	32.40	32.90	1.1	8,425	0.01%
2022/04/07	24	32.28	6	32.05	32.00	18	8,957	0.20%
2022/04/06	0.1	33.08	7	33.07	33.15	-6.9	10,620	-0.07%
2022/04/01	2.1	33.73	7	33.61	33.95	-4.9	12,304	-0.04%
2022/03/31	2	33.80	2	33.70	33.95	0	13,039	0.00%
2022/03/30	35	34.39	49	34.35	34.05	-14	13,834	-0.10%
2022/03/29	45.1	33.89	47	34.24	33.50	-1.9	14,102	-0.01%
2022/03/28	18	34.97	10.1	34.95	35.00	8	14,709	0.05%
2022/03/25	13	34.50	14.1	34.74	34.40	-1.1	15,730	-0.01%
2022/03/24	20	34.76	5	34.82	34.60	15	16,371	0.09%
2022/03/23	70	34.91	60	35.16	34.95	10	16,647	0.06%
2022/03/22	77	34.07	81	34.19	34.05	-4	16,885	-0.02%
2022/03/21	20	34.28	13	34.29	33.70	7	16,884	0.04%
2022/03/18	7	33.69	14	33.76	34.10	-7	16,919	-0.04%
2022/03/17	27	33.16	38	33.42	33.50	-11	16,932	-0.06%
2022/03/16	24	31.76	43	31.97	31.65	-19	16,926	-0.11%
2022/03/15	11.1	31.80	7	31.64	31.20	4.1	17,022	0.02%
2022/03/14	3	32.77	9	32.90	33.15	-6	17,084	-0.04%
2022/03/11	7	32.82	13.1	32.83	32.75	-6.1	17,156	-0.04%
2022/03/10	5.1	32.37	6	32.32	32.70	-1	17,224	-0.01%
2022/03/09	1	31.55	24.3	31.35	31.55	-23.3	17,392	-0.13%
2022/03/08	20.3	30.49	73	30.79	30.20	-52.7	17,524	-0.30%
2022/03/07	5.3	31.28	5	31.18	31.00	0.3	17,583	0.00%
2022/03/04	4	32.89	5	33.23	32.55	-1	17,651	-0.01%
2022/03/03	5.2	33.43	10	33.16	32.95	-4.8	17,787	-0.03%
2022/03/02	4	32.71	6	32.60	33.15	-2	17,964	-0.01%
2022/03/01	51.1	32.93	60	32.66	33.20	-8.9	18,097	-0.05%
2022/02/25	27.5	31.38	27	31.52	31.60	0.5	18,323	0.00%
2022/02/24	46.8	31.58	29.1	31.57	30.75	17.7	18,735	0.09%
2022/02/23	23	32.72	22	32.86	32.75	1	19,058	0.01%
2022/02/22	25	32.85	29.2	33.09	32.30	-4.2	19,718	-0.02%
2022/02/21	29	33.43	28	33.57	33.55	1	21,091	0.00%
2022/02/18	67.2	34.17	59	34.23	34.05	8.2	22,449	0.04%
2022/02/17	44	34.33	37	34.14	33.75	7	23,092	0.03%
2022/02/16	87	34.95	81.2	34.79	35.00	5.9	23,287	0.03%
2022/02/15	144.3	35.22	156.1	35.14	34.90	-11.8	23,019	-0.05%	大買/大賣/
2022/02/14	84.1	38.98	33	38.83	38.75	51.1	22,629	0.23%
2022/02/11	46.1	39.35	72	39.18	39.80	-25.9	22,499	-0.12%
2022/02/10	42	38.51	28	38.56	38.40	14	22,273	0.06%
2022/02/09	24.1	38.37	31.1	38.20	38.80	-6.9	22,115	-0.03%
2022/02/08	5.1	36.86	15	36.93	37.30	-9.9	21,923	-0.05%
2022/02/07	15.5	35.59	22	35.56	36.05	-6.5	21,854	-0.03%
2022/01/26	28	35.21	23	34.95	34.70	5	21,781	0.02%
2022/01/25	41	36.25	31	36.39	35.50	10	21,700	0.05%
2022/01/24	43.4	36.29	32.5	36.70	36.30	10.9	21,606	0.05%
2022/01/21	155.6	39.07	142.4	38.97	37.80	13.2	21,502	0.06%	大買/大賣/
2022/01/20	119.7	39.61	105	38.86	40.35	14.7	21,161	0.07%	大買/大賣/
2022/01/19	36	37.24	32	37.53	37.85	4	20,752	0.02%
2022/01/18	51.5	37.61	22.1	37.72	37.20	29.4	20,681	0.14%
2022/01/17	32.1	37.10	19	37.17	37.30	13.1	20,552	0.06%
2022/01/14	26	36.06	19	36.07	35.95	7	20,443	0.03%
2022/01/13	20	37.06	25	36.80	37.10	-5	20,335	-0.02%
2022/01/12	12	37.74	32.5	37.63	37.45	-20.5	20,214	-0.10%
2022/01/11	154	38.53	151.5	38.75	37.55	2.5	20,073	0.01%	大買/大賣/
2022/01/10	39	38.19	35	38.15	38.45	4	19,660	0.02%
2022/01/07	50.1	38.09	41.2	37.94	37.35	8.8	19,465	0.05%
2022/01/06	87	39.43	78	39.44	39.50	9	19,166	0.05%
2022/01/05	61.4	40.61	49	40.75	39.50	12.4	18,951	0.07%
2022/01/04	95	40.73	78.1	40.82	40.25	16.9	18,610	0.09%
2022/01/03	103	41.86	123.2	42.00	41.15	-20.2	18,251	-0.11%	大買/大賣/
2021/12/30	159.3	41.67	137	41.74	41.95	22.3	17,911	0.12%	大買/大賣/
2021/12/29	529.2	42.56	637.2	42.55	42.10	-108.1	17,373	-0.62%	大買/大賣/鉅額交易
2021/12/28	715.7	41.88	800.4	40.87	40.50	-84.6	15,699	-0.54%	大買/大賣/
2021/12/27	61.5	40.99	129.5	41.95	42.70	-68	14,005	-0.49%	大賣/
2021/12/24	216.3	39.40	225.2	39.47	38.85	-9	13,294	-0.07%	大買/大賣/
2021/12/23	84.1	38.39	102.3	38.41	37.80	-18.2	12,482	-0.15%	大賣/
2021/12/22	245.6	38.64	201.6	38.57	38.50	43.9	12,182	0.36%	大買/大賣/
2021/12/21	335	37.53	345.1	37.75	38.45	-10.1	11,477	-0.09%	大買/大賣/
2021/12/20	224.7	35.86	248.6	36.19	36.05	-23.9	10,414	-0.23%	大買/大賣/
2021/12/17	119.7	34.88	60.1	34.56	33.65	59.6	9,733	0.61%	大買/
2021/12/16	53	35.15	105.3	35.58	36.05	-52.3	9,412	-0.56%	大賣/
2021/12/15	1	32.80	16	32.82	32.80	-15	9,053	-0.17%
2021/12/14	26.1	32.17	21	32.97	32.30	5.1	9,050	0.06%
2021/12/13	12.1	34.03	31	34.09	34.20	-19	8,968	-0.21%
2021/12/10	11	33.29	19	33.71	33.30	-8	8,917	-0.09%
2021/12/09	16.2	34.80	18.2	34.37	34.50	-2	8,842	-0.02%
2021/12/08	16.1	33.94	20	33.83	33.95	-3.9	8,733	-0.04%
2021/12/07	35.2	33.01	20	33.30	32.60	15.2	8,647	0.18%
2021/12/06	26.1	34.10	19.5	33.81	33.40	6.6	8,549	0.08%
2021/12/03	37	35.09	28.5	35.05	34.55	8.5	8,465	0.10%
2021/12/02	50.4	34.25	15	33.79	33.55	35.4	8,302	0.43%
2021/12/01	13	34.55	16	34.35	34.80	-3	8,172	-0.04%
2021/11/30	8	34.04	37	34.25	33.90	-29	8,102	-0.36%
2021/11/29	76	33.53	60	33.02	33.10	16	8,091	0.20%
2021/11/26	28	33.56	69.2	33.37	32.85	-41.1	7,950	-0.52%
2021/11/25	61	35.49	66	35.18	34.80	-5	7,753	-0.06%
2021/11/24	44	35.54	62	35.45	35.90	-18	7,591	-0.24%
2021/11/23	95.1	36.18	53.5	36.47	34.95	41.6	7,330	0.57%
2021/11/22	184	38.56	67.1	38.79	38.80	116.9	6,895	1.70%	大買/鉅額交易
2021/11/19	149	38.45	189.1	38.33	39.20	-40.1	6,507	-0.62%	大買/大賣/
2021/11/18	390.5	39.09	330	39.07	38.50	60.5	5,837	1.04%	大買/大賣/
2021/11/17	575.8	36.26	444.6	36.70	37.60	131.1	4,400	2.98%	大買/大賣/鉅額交易
2021/11/16	56	34.11	168.8	34.16	34.20	-112.8	3,005	-3.75%	大賣/鉅額交易
2021/11/15	25	30.65	36.1	30.38	31.10	-11.1	2,274	-0.49%
2021/11/12	4	29.15	9	29.01	28.75	-5	1,980	-0.25%
2021/11/11	1.1	28.67	3	28.73	28.60	-1.9	2,165	-0.09%
2021/11/10	4	29.16	16	28.83	29.45	-12	2,166	-0.55%
2021/11/09	7	28.16	7	28.22	28.00	0	2,124	0.00%
2021/11/08	0	0.00	8	27.62	27.75	-8	2,136	-0.37%
2021/11/05	7	27.71	0	0.00	27.50	7	2,181	0.32%
2021/11/04	1	27.70	6	27.95	27.85	-5	2,219	-0.23%
2021/11/03	1	27.20	5	27.47	27.50	-4	2,245	-0.18%
2021/11/02	7	27.76	10.1	27.70	27.25	-3.1	2,299	-0.13%
2021/11/01	13	28.09	14	28.22	28.00	-1	2,317	-0.04%
2021/10/29	6	28.45	8.2	28.26	28.45	-2.2	2,317	-0.09%
2021/10/28	7	27.51	1	27.70	27.40	6	2,345	0.26%
2021/10/27	0	0.00	1	26.90	27.15	-1	2,349	-0.04%
2021/10/26	1	26.80	6	26.93	26.45	-5	2,400	-0.21%
2021/10/22	0	0.00	1	26.40	26.40	-1	2,489	-0.04%
2021/10/21	4	26.28	5.1	26.47	25.95	-1.1	2,603	-0.04%
2021/10/20	1	25.90	0	0.00	25.90	1	2,822	0.04%
2021/10/19	1	26.00	4	25.46	25.90	-3	3,176	-0.09%
2021/10/18	0	0.00	1	25.00	25.35	-1	3,608	-0.03%
2021/10/14	0	0.00	0.9	24.15	24.65	-0.9	3,934	-0.02%
2021/10/13	10	25.07	15	24.68	24.70	-5	3,973	-0.13%
2021/10/12	1.1	25.28	1.2	24.73	24.70	-0.1	4,056	0.00%
2021/10/08	1	25.30	0	0.00	25.50	1	4,823	0.02%
2021/10/07	10	24.80	26.1	24.96	25.60	-16.1	4,935	-0.33%
2021/10/06	1.1	24.00	0	0.00	23.70	1.1	5,063	0.02%
2021/10/05	10.1	23.50	2	24.13	24.30	8.1	5,241	0.15%
2021/10/04	12.3	24.01	3.5	24.36	23.50	8.8	5,255	0.17%
2021/10/01	15.1	24.56	0	0.00	24.35	15.1	5,272	0.29%
2021/09/30	1.1	25.64	11	25.86	25.95	-9.9	5,252	-0.19%
2021/09/29	27.2	25.76	12	25.62	25.50	15.2	5,263	0.29%
2021/09/28	6.1	26.60	4	26.55	26.50	2.1	5,300	0.04%
2021/09/27	2.1	27.19	14	27.66	27.10	-11.9	5,290	-0.22%
2021/09/24	3	26.90	4	27.11	27.00	-1	5,293	-0.02%
2021/09/23	5	26.90	0	0.00	26.70	5	5,300	0.09%
2021/09/22	3	26.78	5	26.83	26.80	-2	5,317	-0.04%
2021/09/17	11	26.76	6	27.40	27.35	5	5,323	0.09%
2021/09/16	26	27.46	10	27.01	27.05	16	5,331	0.30%
2021/09/15	12	28.24	1	28.25	28.15	11	5,410	0.20%
2021/09/14	2	28.90	1	29.35	28.95	1	5,463	0.02%
2021/09/13	11	29.54	5	30.03	29.30	6	5,467	0.11%
2021/09/10	3	30.23	6	29.48	30.25	-3	5,451	-0.05%
2021/09/09	4	29.08	10	28.83	29.20	-6	5,430	-0.11%
2021/09/08	11	28.67	9	29.07	28.35	2	5,440	0.04%
2021/09/07	20	28.96	8.2	29.62	28.90	11.8	5,441	0.22%
2021/09/06	25	29.59	3	30.15	29.10	22	5,416	0.41%
2021/09/03	2	30.23	1	30.50	30.25	1	5,398	0.02%
2021/09/02	18	30.34	7.2	30.78	30.15	10.8	5,393	0.20%
2021/09/01	3	30.17	16	29.97	30.15	-13	5,312	-0.24%
2021/08/31	0.1	29.50	5	29.37	29.55	-4.9	5,288	-0.09%
2021/08/30	40	29.21	9	29.20	29.10	31	5,285	0.59%
2021/08/27	5	28.86	2	28.93	28.80	3	5,387	0.06%
2021/08/26	4	28.73	8	29.08	29.00	-4	5,391	-0.07%
2021/08/25	6	28.45	14	28.21	28.45	-8	5,395	-0.15%
2021/08/24	4	26.95	4	27.13	27.00	0	5,391	0.00%
2021/08/23	7.1	26.64	8	26.93	27.05	-0.9	5,400	-0.02%
2021/08/20	14	25.77	12	26.28	25.75	2	5,402	0.04%
2021/08/19	13	26.43	0	0.00	26.00	13	5,399	0.24%
2021/08/18	10	26.11	22.1	26.16	27.40	-12.1	5,390	-0.22%
2021/08/17	11	27.63	0	0.00	26.55	11	5,404	0.20%
2021/08/16	5.2	27.00	5	26.94	26.90	0.2	5,210	0.00%
2021/08/13	5.3	28.38	7	28.30	28.00	-1.8	5,211	-0.03%
2021/08/12	0.1	28.80	1	29.25	29.35	-0.9	5,205	-0.02%
2021/08/11	12	28.80	1	28.45	28.30	11	5,234	0.21%
2021/08/10	4	29.51	18.1	29.66	29.55	-14.1	5,218	-0.27%
2021/08/09	33	30.20	6	29.94	29.60	27	5,237	0.52%
2021/08/06	18	30.80	5	30.87	30.65	13	5,251	0.25%
2021/08/05	10	30.95	7	30.96	30.50	3	5,237	0.06%
2021/08/04	38.1	30.52	4.3	30.44	30.40	33.8	5,317	0.63%
2021/08/03	25.1	30.74	28.1	30.90	30.70	-3.1	5,392	-0.06%
2021/08/02	4	29.96	12	29.80	29.70	-8	5,327	-0.15%
2021/07/30	17	30.53	10	30.31	29.65	7	5,358	0.13%
2021/07/29	8.4	29.20	22	29.57	29.45	-13.6	5,364	-0.25%
2021/07/28	25.5	29.08	4.1	29.27	29.05	21.4	5,426	0.39%
2021/07/27	35	31.31	22.2	31.55	30.40	12.8	5,510	0.23%
2021/07/26	44.4	32.76	27.4	32.56	31.95	17	5,751	0.30%
2021/07/23	44	31.97	70	31.95	32.75	-26	5,687	-0.46%
2021/07/22	64.1	31.11	81.5	31.37	32.15	-17.4	5,445	-0.32%
2021/07/21	52.6	30.18	90	30.30	29.85	-37.4	5,087	-0.74%
2021/07/20	51	29.07	17	28.93	28.60	34	4,914	0.69%
2021/07/19	26	29.13	27	29.26	29.00	-1	4,937	-0.02%
2021/07/16	31	29.55	75	29.92	29.55	-44	4,978	-0.88%
2021/07/15	155	31.75	114.9	31.93	29.75	40.1	5,020	0.80%	大買/大賣/
2021/07/14	12	28.83	44.4	29.22	31.00	-32.4	4,303	-0.75%
2021/07/13	27	29.97	43.1	29.89	29.20	-16.1	4,212	-0.38%
2021/07/12	119.5	29.65	30	29.69	30.00	89.5	4,084	2.19%	大買/
2021/07/09	0	0.00	2	28.13	28.40	-2	3,924	-0.05%
2021/07/08	2	28.15	47	28.29	28.15	-45	3,980	-1.13%
2021/07/07	0	0.00	5	28.05	27.90	-5	4,011	-0.12%
2021/07/06	1.2	28.01	5	28.00	27.95	-3.9	4,063	-0.09%
2021/07/05	7.2	28.66	8.1	28.54	28.30	-1	4,169	-0.02%
2021/07/02	0	0.00	4.2	27.61	27.65	-4.2	4,392	-0.09%
2021/07/01	1	27.05	3	27.43	27.10	-2	4,503	-0.04%
2021/06/30	2	27.48	1	27.15	27.45	1	4,548	0.02%
2021/06/29	3	27.80	1	28.25	27.40	2	4,592	0.04%
2021/06/28	0	0.00	7	27.81	28.00	-7	4,656	-0.15%
2021/06/25	8.5	28.17	1.3	28.08	28.00	7.2	4,653	0.15%
2021/06/24	14.2	28.33	17	28.41	28.50	-2.8	4,636	-0.06%
2021/06/23	51	28.20	7	27.46	27.70	44	4,510	0.98%
2021/06/22	1	26.60	5	26.46	26.25	-4	4,483	-0.09%
2021/06/21	1.1	26.79	2	26.88	26.20	-1	4,503	-0.02%
2021/06/18	1.1	27.29	2	27.35	27.10	-1	4,538	-0.02%
2021/06/17	2	27.35	6	27.33	27.50	-4	4,659	-0.09%
2021/06/16	2.3	27.29	19	26.87	26.75	-16.7	4,700	-0.35%
2021/06/15	5	27.44	1	27.40	27.55	4	4,734	0.08%
2021/06/11	2.4	27.38	1	27.45	27.30	1.4	4,847	0.03%
2021/06/10	2	27.30	8.3	27.41	27.55	-6.3	5,292	-0.12%
2021/06/09	7	27.29	1	26.85	27.00	6	5,406	0.11%
2021/06/08	1	26.55	5.1	26.53	26.65	-4.1	5,410	-0.08%
2021/06/07	4	26.23	10	25.97	26.40	-6	5,427	-0.11%
2021/06/04	29	26.35	17	26.51	26.30	12	5,450	0.22%
2021/06/03	0	0.00	5	27.20	27.20	-5	5,382	-0.09%
2021/06/02	13	27.15	2	27.35	26.90	11	5,431	0.20%
2021/06/01	5	27.23	11	27.13	27.30	-6	5,540	-0.11%
2021/05/31	5	26.69	5	26.86	26.50	0	5,655	0.00%
2021/05/28	2	26.40	2.2	26.27	26.05	-0.2	5,667	0.00%
2021/05/27	4	25.53	3	26.10	25.65	1	5,669	0.02%
2021/05/26	0	25.50	0	0.00	25.45	0	5,678	0.00%
2021/05/25	6.1	25.68	0	25.45	25.40	6	5,697	0.11%
2021/05/24	3	24.84	4	24.38	24.85	-1	5,695	-0.02%
2021/05/21	5	23.86	1	24.05	24.05	4	5,712	0.07%
2021/05/20	0	0.00	5	23.70	23.30	-5	5,729	-0.09%
2021/05/19	13	23.39	14	23.55	23.95	-1	5,765	-0.02%
2021/05/18	0	0.00	6	22.48	22.65	-6	5,860	-0.10%
2021/05/17	3	20.73	12.3	21.30	20.60	-9.3	5,872	-0.16%
2021/05/14	13	23.62	12	23.78	22.85	1	5,832	0.02%
2021/05/13	13	23.12	12	22.77	22.95	1	5,788	0.02%
2021/05/12	8.2	23.21	10.2	23.98	22.95	-2.1	5,759	-0.04%
2021/05/11	19.5	26.15	60.1	25.30	25.50	-40.5	5,694	-0.71%
2021/05/10	18.1	27.98	2	28.55	27.75	16.1	5,618	0.29%
2021/05/07	2	28.48	5	28.43	28.70	-3	5,622	-0.05%
2021/05/06	4.1	28.27	5	27.84	27.60	-0.9	5,592	-0.02%
2021/05/05	17.3	28.88	6	29.17	28.00	11.3	5,559	0.20%
2021/05/04	17.1	29.88	26.5	30.05	28.95	-9.4	5,481	-0.17%
2021/05/03	190	33.02	27.1	32.27	31.50	162.9	5,347	3.05%	大買/鉅額交易
2021/04/29	7	34.15	60.6	34.72	35.00	-53.6	5,012	-1.07%
2021/04/28	43.1	32.01	39	32.04	31.85	4.1	4,911	0.08%
2021/04/27	15.1	31.58	16.1	32.30	31.35	-1	4,868	-0.02%
2021/04/26	13	31.75	46	32.06	31.50	-33	4,819	-0.68%
2021/04/23	16	31.94	25	31.92	31.45	-9	4,781	-0.19%
2021/04/22	117	31.80	6	30.70	30.20	111	4,736	2.34%	大買/鉅額交易
2021/04/21	120	31.48	77	31.85	31.75	43	4,716	0.91%	大買/
2021/04/20	18	30.52	37	30.72	30.85	-19	4,625	-0.41%
2021/04/19	14.1	29.90	9	29.97	30.00	5.1	4,658	0.11%
2021/04/16	18.1	30.46	7.2	30.62	30.25	10.9	4,789	0.23%
2021/04/15	5.2	30.11	10	30.07	30.45	-4.8	4,835	-0.10%
2021/04/14	24.2	29.38	23	29.47	29.75	1.2	4,875	0.02%
2021/04/13	9	31.01	7	31.34	30.65	2	4,971	0.04%
2021/04/12	41	31.54	17	31.84	31.40	24	5,074	0.47%
2021/04/09	74	31.86	32	31.97	31.45	42	5,308	0.79%
2021/04/08	70	31.96	60.6	32.26	32.50	9.4	5,258	0.18%
2021/04/07	31	31.43	19	31.55	31.55	12	5,053	0.24%
2021/04/06	11	30.93	8	30.90	30.80	3	4,980	0.06%
2021/04/01	3	30.28	2	30.33	30.55	1	5,039	0.02%
2021/03/31	2	30.30	8	30.29	30.25	-6	5,029	-0.12%
2021/03/30	14	29.61	1	29.50	29.60	13	5,009	0.26%
2021/03/29	3	29.65	1	29.75	29.50	2	5,081	0.04%
2021/03/26	2	29.57	3	29.35	29.45	-1	5,136	-0.02%
2021/03/25	5	29.55	3	29.62	29.40	2	5,195	0.04%
2021/03/24	1	30.25	1	29.85	29.55	0	5,198	0.00%
2021/03/23	4	29.92	5	30.26	29.80	-1	5,216	-0.02%
2021/03/22	32	30.59	36.1	30.84	30.75	-4.1	5,186	-0.08%
2021/03/19	4	29.46	9	29.91	30.15	-5	5,115	-0.10%
2021/03/18	6	29.90	8	30.04	29.95	-2	5,102	-0.04%
2021/03/17	8.1	30.11	11	30.00	29.85	-2.9	5,176	-0.06%
2021/03/16	118	31.60	102	31.55	31.05	16	5,162	0.31%	大買/大賣/
2021/03/15	10	29.30	25.6	29.97	30.65	-15.6	4,861	-0.32%
2021/03/12	7	27.96	5	27.97	27.90	2	5,045	0.04%
2021/03/11	0	27.30	5	27.41	27.70	-5	5,136	-0.10%
2021/03/10	0	27.05	4	27.13	27.25	-4	5,216	-0.08%
2021/03/09	5	26.89	0	0.00	26.75	5	5,271	0.09%
2021/03/08	5	27.75	8	27.77	27.60	-3	5,408	-0.06%
2021/03/05	12	28.82	5	29.07	28.50	7	5,581	0.13%
2021/03/04	7	28.64	10	28.60	28.60	-3	5,586	-0.05%
2021/03/03	11	27.50	4	27.76	27.85	7	5,597	0.13%
2021/03/02	2	28.10	0	0.00	28.35	2	5,806	0.03%
2021/02/25	4	28.41	3	28.42	28.40	1	6,738	0.02%
2021/02/24	3	29.08	3	29.15	28.65	0	7,997	0.00%
2021/02/23	6	29.10	10	29.05	29.00	-4	9,073	-0.04%
2021/02/22	4	29.00	11	29.12	28.90	-7	9,334	-0.07%
2021/02/19	18	28.97	15	29.09	29.15	3	9,409	0.03%
2021/02/18	19	29.07	15	28.87	29.95	4	9,480	0.04%
2021/02/17	2	27.82	1	27.95	28.20	1	9,364	0.01%
2021/02/05	3	27.25	0.1	26.95	26.90	2.9	9,352	0.03%
2021/02/04	0	0.00	1.6	26.92	26.90	-1.6	9,448	-0.02%
2021/02/03	1	26.90	0	0.00	26.90	1	9,490	0.01%
2021/02/02	0	0.00	0.2	27.00	26.70	-0.2	9,535	0.00%
2021/01/29	3	26.12	4	25.88	25.65	-1	9,685	-0.01%
2021/01/28	5	26.80	2	26.60	26.60	3	9,714	0.03%
2021/01/25	0	0.00	2	27.00	27.45	-2	10,091	-0.02%
2021/01/22	1	26.90	4	27.18	27.40	-3	10,238	-0.03%
2021/01/21	8.2	27.57	9	27.56	26.90	-0.8	10,427	-0.01%
2021/01/20	8	26.99	0.1	27.60	26.80	7.9	10,967	0.07%
2021/01/19	2	28.50	6	28.90	28.30	-4	11,098	-0.04%
2021/01/18	10	28.03	2	27.98	28.20	8	11,831	0.07%
2021/01/15	3.1	28.60	0	0.00	28.60	3.1	12,225	0.02%
2021/01/14	3	29.38	13	29.32	29.65	-10	12,507	-0.08%
2021/01/13	0	0.00	12	28.91	28.80	-12	12,598	-0.10%
2021/01/12	31.1	28.54	22	29.08	28.35	9.1	12,580	0.07%
2021/01/11	44	29.00	43.6	29.16	29.10	0.4	12,496	0.00%
2021/01/08	22	30.38	19	30.74	30.45	3	12,341	0.02%
2021/01/07	8.2	30.49	6	30.63	30.60	2.2	12,288	0.02%
2021/01/06	29.1	31.23	39	31.33	30.40	-9.9	12,229	-0.08%
2021/01/05	26.5	32.60	16	32.72	32.35	10.5	12,069	0.09%
2021/01/04	34	32.81	8.1	32.96	33.50	25.9	12,059	0.21%
2020/12/31	6	31.11	18	31.73	31.30	-12	11,798	-0.10%
2020/12/30	2	31.40	7	31.59	31.55	-5	11,785	-0.04%
2020/12/29	7	30.67	2	30.70	30.60	5	11,705	0.04%
2020/12/28	12.1	32.30	17	32.09	31.45	-4.9	11,649	-0.04%
2020/12/25	6.3	31.40	11	31.52	31.60	-4.7	11,527	-0.04%
2020/12/24	11	31.53	13	31.50	31.30	-2	11,481	-0.02%
2020/12/23	25	31.11	36	31.18	31.10	-11	11,414	-0.10%
2020/12/22	4.1	30.68	51	30.84	30.00	-46.9	11,371	-0.41%
2020/12/21	10	29.65	18	29.84	30.50	-8	11,318	-0.07%
2020/12/18	4.2	30.48	3	30.33	30.30	1.2	11,252	0.01%
2020/12/17	3	30.33	6	30.78	30.40	-3	11,232	-0.03%
2020/12/16	2	30.40	1	30.60	30.50	1	11,203	0.01%
2020/12/15	6	30.46	2	30.65	30.10	4	11,195	0.04%
2020/12/14	1	30.95	5	31.27	31.10	-4	11,158	-0.04%
2020/12/11	51	30.72	37	30.59	30.75	14	11,187	0.13%
2020/12/10	35	31.92	28	32.11	31.80	7	11,294	0.06%
2020/12/09	42	32.38	60	32.36	32.25	-18	11,269	-0.16%
2020/12/08	37	32.18	59.1	32.06	32.35	-22.1	11,115	-0.20%
2020/12/07	40.1	30.71	6	30.62	30.35	34.1	10,796	0.32%
2020/12/04	10.1	31.03	9	31.06	30.90	1.1	10,693	0.01%
2020/12/03	9	31.04	12	30.95	30.70	-3	10,603	-0.03%
2020/12/02	32.1	31.15	61	31.16	31.00	-28.9	10,529	-0.27%
2020/12/01	32.1	31.74	48.6	31.71	32.30	-16.6	10,377	-0.16%
2020/11/30	23	31.00	29	30.99	30.80	-6	10,174	-0.06%
2020/11/27	22.1	31.47	108	31.04	31.60	-86	10,085	-0.85%	大賣/
2020/11/26	89.1	32.02	54.4	31.76	31.60	34.7	9,960	0.35%
2020/11/25	81.1	32.54	122	32.52	32.90	-41	9,749	-0.42%	大賣/
2020/11/24	141.9	33.61	65.4	32.90	32.35	76.5	9,307	0.82%	大買/
2020/11/23	369.4	35.46	295	35.22	34.45	74.4	8,807	0.84%	大買/大賣/
2020/11/20	231.9	34.23	169.6	34.35	34.25	62.3	7,540	0.83%	大買/大賣/
2020/11/19	8	30.17	21.2	31.11	32.05	-13.2	6,443	-0.20%
2020/11/18	16.1	28.98	25	29.20	29.15	-9	6,167	-0.15%
2020/11/17	26	29.22	11	29.14	28.85	15	6,083	0.25%
2020/11/16	0.2	27.90	1	28.40	28.10	-0.8	6,065	-0.01%
2020/11/13	1	27.65	5	27.80	27.75	-4	6,086	-0.07%
2020/11/12	16.2	28.15	15.6	28.26	27.65	0.6	6,186	0.01%
2020/11/11	6	27.36	14	27.41	27.25	-8	6,147	-0.13%
2020/11/10	30	27.72	18	27.74	27.50	12	6,138	0.20%
2020/11/09	50	28.30	40	28.27	28.30	10	6,107	0.16%
2020/11/06	13.1	29.33	20	28.94	28.75	-6.9	6,048	-0.11%
2020/11/05	3	28.68	7	28.89	28.75	-4	6,016	-0.07%
2020/11/04	57	29.62	55	29.08	28.55	2	5,975	0.03%
2020/11/03	37	28.85	58	29.13	28.90	-21	5,809	-0.36%
2020/11/02	32.3	28.07	10	28.33	28.15	22.3	5,899	0.38%
2020/10/30	21.1	29.55	9.6	29.39	28.85	11.5	5,835	0.20%
2020/10/29	37.1	29.89	46	29.54	30.25	-8.9	5,724	-0.16%
2020/10/28	112.2	30.73	88	30.43	29.60	24.2	5,549	0.44%	大買/
2020/10/27	70	29.08	67	29.09	29.00	3	4,977	0.06%
2020/10/26	138.1	28.75	135	29.04	29.60	3.1	4,874	0.06%	大買/大賣/
2020/10/23	53	27.88	115	28.11	28.15	-62	4,240	-1.46%	大賣/
2020/10/22	111	26.80	40	25.87	25.60	71	4,063	1.75%	大買/
2020/10/21	8	25.58	21.1	26.80	27.20	-13.1	4,189	-0.31%
2020/10/20	0	0.00	1	24.70	24.75	-1	4,601	-0.02%
2020/10/19	0	0.00	2	24.35	24.40	-2	4,666	-0.04%
2020/10/16	0	0.00	5	24.19	24.15	-5	4,769	-0.11%
2020/10/15	5	25.05	3	24.50	24.50	2	4,873	0.04%
2020/10/14	0	0.00	1	24.80	24.60	-1	4,898	-0.02%
2020/10/13	4	24.43	0	0.00	24.50	4	4,986	0.08%
2020/10/12	154	25.31	198	24.50	24.80	-44	5,011	-0.88%	大買/大賣/
2020/10/08	7	24.80	11	24.72	24.60	-4	4,909	-0.08%
2020/10/07	4	24.47	2	24.60	24.30	2	4,939	0.04%
2020/10/06	1	23.70	3	23.70	23.55	-2	5,031	-0.04%
2020/10/05	0.2	23.15	0	0.00	23.15	0.2	5,164	0.00%
2020/09/30	39	23.00	0	0.00	23.15	39	5,320	0.73%
2020/09/29	2	22.88	2	22.68	22.65	0	5,670	0.00%
2020/09/28	1	22.90	0	0.00	22.90	1	6,380	0.02%
2020/09/25	2	23.15	1	23.15	22.30	1	6,705	0.01%
2020/09/24	3	23.80	0	0.00	23.50	3	7,220	0.04%
2020/09/23	0	0.00	1	24.50	24.15	-1	7,308	-0.01%
2020/09/22	2	24.35	157	24.08	24.10	-155	7,451	-2.08%	大賣/鉅額交易
2020/09/21	2	25.30	2	25.18	24.75	0	7,592	0.00%
2020/09/18	2	25.15	4	25.31	25.45	-2	7,721	-0.03%
2020/09/17	0	0.00	1	25.40	25.15	-1	7,869	-0.01%
2020/09/16	36	25.56	13	25.25	25.10	23	8,419	0.27%
2020/09/15	185	27.31	52	26.39	26.25	133	8,361	1.59%	大買/鉅額交易
2020/09/14	16	25.18	28	26.06	26.60	-12	8,192	-0.15%
2020/09/11	2	24.50	1	24.20	24.20	1	8,199	0.01%
2020/09/10	1	24.65	0	0.00	24.15	1	8,205	0.01%
2020/09/09	0	0.00	7	24.20	24.70	-7	8,221	-0.09%
2020/09/08	0	0.00	1	24.15	24.20	-1	8,219	-0.01%
2020/09/07	4	24.50	3	24.50	24.20	1	8,243	0.01%
2020/09/04	1	24.00	0	0.00	24.65	1	8,351	0.01%
2020/09/03	11	25.20	19	24.96	24.70	-8	8,335	-0.10%
2020/09/02	6	25.41	10	25.20	25.25	-4	8,359	-0.05%
2020/09/01	0	0.00	1	24.10	24.35	-1	8,310	-0.01%
2020/08/31	2	24.20	6	24.13	23.75	-4	8,304	-0.05%
2020/08/28	0	0.00	3	24.50	24.20	-3	8,290	-0.04%
2020/08/27	7	24.77	0	0.00	24.45	7	8,356	0.08%
2020/08/26	0	0.00	1	25.10	24.85	-1	8,479	-0.01%
2020/08/25	1	24.60	1	25.00	24.75	0	8,569	0.00%
2020/08/24	0	0.00	2	24.50	24.45	-2	8,550	-0.02%
2020/08/21	1	24.50	15	24.20	24.60	-14	8,555	-0.16%
2020/08/20	21	23.72	18	25.07	23.85	3	8,522	0.04%
2020/08/19	5	25.98	8	26.23	26.00	-3	8,427	-0.04%
2020/08/18	32	26.65	15	26.25	26.20	17	8,396	0.20%
2020/08/17	6	28.32	24	28.01	28.40	-18	8,285	-0.22%
2020/08/14	1	26.95	3	27.33	27.80	-2	8,243	-0.02%
2020/08/13	11	26.73	17	27.12	26.85	-6	8,268	-0.07%
2020/08/12	2	26.10	21	26.99	26.90	-19	8,265	-0.23%
2020/08/11	16	26.64	20	26.73	26.80	-4	8,280	-0.05%
2020/08/10	14	27.98	1	28.45	27.90	13	8,278	0.16%
2020/08/07	10	28.22	16.1	28.48	28.10	-6.1	8,298	-0.07%
2020/08/06	44	29.76	28.1	29.41	28.65	15.9	8,263	0.19%
2020/08/05	3	28.13	2	28.20	28.50	1	8,069	0.01%
2020/08/04	2	27.68	3	28.18	27.90	-1	8,049	-0.01%
2020/08/03	3	28.25	4	28.21	28.00	-1	8,009	-0.01%
2020/07/31	6	27.85	38	28.00	27.80	-32	8,004	-0.40%
2020/07/30	1	28.15	4	28.18	28.30	-3	8,029	-0.04%
2020/07/29	37	27.30	10.4	26.68	27.25	26.6	7,957	0.33%
2020/07/28	74.6	28.27	50	29.04	27.40	24.6	7,841	0.31%
2020/07/27	86	31.92	57	31.08	30.40	29	7,617	0.38%
2020/07/24	22	30.97	67	31.71	32.10	-45	7,181	-0.63%
2020/07/23	5	29.02	3	29.00	29.20	2	6,628	0.03%
2020/07/22	8	29.68	11	30.03	29.60	-3	6,567	-0.05%
2020/07/21	9	28.71	6	29.19	29.40	3	6,486	0.05%
2020/07/20	7.1	26.10	12	26.74	27.45	-4.9	6,394	-0.08%
2020/07/17	5	28.30	10	27.66	27.40	-5	6,359	-0.08%
2020/07/16	1	27.90	13.1	28.45	28.15	-12.1	6,363	-0.19%
2020/07/15	13	28.39	17	28.23	27.50	-4	6,347	-0.06%
2020/07/14	3	28.52	7	28.18	27.90	-4	6,334	-0.06%
2020/07/13	16	27.78	8	28.46	29.60	8	6,287	0.13%
2020/07/10	27	29.27	24	29.31	28.95	3	6,155	0.05%
2020/07/09	33	32.06	11	32.22	31.40	22	6,083	0.36%
2020/07/08	65.1	33.84	58	33.73	33.00	7.1	5,942	0.12%
2020/07/07	125	33.91	263	34.14	34.20	-138	5,589	-2.47%	大買/大賣/鉅額交易
2020/07/06	63	31.31	32	31.85	32.15	31	4,892	0.63%
2020/07/03	91.6	28.40	128.3	28.60	29.25	-36.6	4,582	-0.80%	大賣/
2020/07/02	2	26.60	1	26.60	26.60	1	4,051	0.02%
2020/07/01	0	0.00	23.6	23.85	24.20	-23.6	3,952	-0.60%
2020/06/30	39	22.63	20	22.44	22.00	19	3,806	0.50%
2020/06/29	52	23.63	10	23.93	23.60	42	3,652	1.15%
2020/06/24	38.4	23.98	24.6	23.94	23.80	13.7	3,517	0.39%
2020/06/23	278.2	24.54	73	24.36	23.65	205.2	3,383	6.06%	大買/鉅額交易
2020/06/22	17	22.95	0	0.00	22.95	17	2,833	0.60%
2020/06/19	10	20.90	1	20.90	20.90	9	2,835	0.32%
2020/06/18	1	18.65	4	18.69	19.00	-3	2,799	-0.11%
2020/06/17	2	18.00	0	0.00	18.10	2	2,732	0.07%
2020/06/16	0	0.00	21	17.85	17.90	-21	2,761	-0.76%
2020/06/15	20	17.55	0	0.00	17.55	20	2,795	0.72%
2020/06/12	2	17.35	0	0.00	18.00	2	2,825	0.07%
2020/06/11	2	17.83	11	18.22	17.75	-9	2,856	-0.32%
2020/06/10	2	17.70	1	17.80	17.60	1	2,822	0.04%
2020/06/09	5	17.93	0	0.00	17.80	5	2,916	0.17%
2020/06/08	2	17.75	0	0.00	17.65	2	3,239	0.06%
2020/06/04	0	0.00	1	18.10	17.75	-1	3,498	-0.03%
2020/06/03	1	17.95	11	17.89	17.95	-10	3,504	-0.29%
2020/06/02	11	17.94	11	18.28	18.00	0	3,450	0.00%
2020/06/01	0	0.00	9	17.03	18.10	-9	3,347	-0.27%
2020/05/29	0	0.00	6	16.60	16.70	-6	3,290	-0.18%
2020/05/28	2	16.85	1	17.15	16.65	1	3,311	0.03%
2020/05/27	4	16.98	2	16.95	16.85	2	3,302	0.06%
2020/05/25	3	16.30	3	16.50	17.15	0	3,435	0.00%
2020/05/22	2	16.90	2	17.10	16.65	0	3,428	0.00%
2020/05/21	9	17.18	2	17.10	17.00	7	3,421	0.20%
2020/05/20	14	17.44	0	0.00	17.05	14	3,413	0.41%
2020/05/19	0	0.00	8	16.80	17.00	-8	3,382	-0.24%
2020/05/18	5	17.22	21	17.38	16.80	-16	3,366	-0.48%
2020/05/15	5	17.31	11	17.41	17.05	-6	3,320	-0.18%
2020/05/14	6	17.00	2	17.20	16.50	4	3,236	0.12%
2020/05/12	0	0.00	2	16.55	16.20	-2	3,189	-0.06%
2020/05/07	5	16.66	5	16.75	16.85	0	3,161	0.00%
2020/05/06	7	16.61	8	16.59	16.25	-1	3,159	-0.03%
2020/05/04	3	15.55	0	0.00	15.50	3	3,150	0.10%
2020/04/30	2	15.70	2	15.55	15.45	0	3,152	0.00%
2020/04/24	1	14.90	1	14.85	14.65	0	3,181	0.00%
2020/04/23	0	0.00	3	14.90	15.00	-3	3,162	-0.09%
2020/04/22	0	0.00	1	14.60	14.60	-1	3,193	-0.03%
2020/04/21	5	14.93	0	0.00	14.45	5	3,198	0.16%
2020/04/20	0	0.00	1	14.90	14.90	-1	3,148	-0.03%
2020/04/17	0	0.00	5	15.00	14.25	-5	3,128	-0.16%
2020/04/16	0	0.00	12	14.60	14.55	-12	3,171	-0.38%
2020/04/15	0	0.00	10	14.40	14.40	-10	3,262	-0.31%
2020/04/14	17	14.35	2	14.23	14.25	15	3,270	0.46%
2020/04/13	2	13.75	0	0.00	13.70	2	3,203	0.06%
2020/04/10	0	0.00	8	13.73	14.05	-8	3,200	-0.25%
2020/04/08	0	0.00	27	13.90	13.95	-27	3,187	-0.85%
2020/04/07	2	13.50	11	13.58	13.50	-9	3,161	-0.28%
2020/04/01	0	12.70	3	12.70	12.70	-3	3,142	-0.10%
2020/03/30	2	12.40	2	11.90	12.45	0	3,156	0.00%
2020/03/27	18.1	12.75	34	12.51	12.25	-15.9	3,176	-0.50%
2020/03/26	3	12.42	0	0.00	12.50	3	3,171	0.09%
2020/03/25	10	12.50	0	0.00	12.40	10	3,166	0.32%
2020/03/24	24	11.91	0	0.00	11.95	24	3,159	0.76%
2020/03/23	0.5	11.20	0	0.00	11.20	0.5	3,168	0.01%
2020/03/20	3	11.90	1	12.25	12.35	2	3,270	0.06%
2020/03/19	1	11.55	15	11.55	11.55	-14	3,254	-0.43%
2020/03/18	0	0.00	1	13.55	12.80	-1	3,202	-0.03%
2020/03/17	1	13.60	0.1	13.10	13.10	0.9	3,214	0.03%
2020/03/16	19	15.00	10	15.10	14.30	9	3,185	0.28%
2020/03/13	7	15.82	7	15.89	15.80	0	3,098	0.00%
2020/03/12	62	18.92	53	17.62	17.50	9	2,996	0.30%
2020/03/11	8	18.68	1	18.60	18.20	7	2,638	0.27%
2020/03/10	0	0.00	10	16.68	17.15	-10	2,373	-0.42%
2020/03/09	2	17.85	2	17.73	17.35	0	2,341	0.00%
2020/03/06	0	17.90	0	0.00	18.05	0	2,318	0.00%
2020/03/05	0	0.00	5	18.10	17.90	-5	2,305	-0.22%
2020/03/04	0	17.85	1	17.85	17.95	-1	2,281	-0.04%
2020/03/02	0	0.00	3	16.95	17.10	-3	2,241	-0.13%
2020/02/27	0	0.00	3	17.55	16.90	-3	2,256	-0.13%
2020/02/26	22	18.38	9	18.19	17.75	13	2,319	0.56%
2020/02/25	0	0.00	3	18.10	18.00	-3	2,239	-0.13%
2020/02/21	7	18.02	1	18.05	17.80	6	2,299	0.26%
2020/02/20	1	17.95	8	17.76	17.95	-7	2,447	-0.29%
2020/02/19	5	17.20	0.6	17.35	17.45	4.4	2,537	0.17%
2020/02/18	0	0.00	21	17.05	17.15	-21	2,530	-0.83%
2020/02/14	20	16.55	2	16.50	16.70	18	2,539	0.71%
2020/02/11	1	16.00	0	0.00	15.90	1	2,545	0.04%
2020/02/10	1	15.75	0	0.00	16.10	1	2,563	0.04%
2020/02/05	0.1	16.20	0	0.00	16.20	0.1	2,852	0.00%
2020/02/03	1	14.85	0.6	14.90	14.90	0.4	2,965	0.01%
2020/01/31	0	0.00	6	16.00	15.95	-6	3,036	-0.20%
2020/01/20	5	18.50	5	18.45	18.20	0	3,153	0.00%
2020/01/17	0	0.00	6	18.25	18.25	-6	3,259	-0.18%
2020/01/16	8	18.31	14	18.33	18.20	-6	3,353	-0.18%
2020/01/15	5	18.14	2	18.25	18.05	3	3,567	0.08%
2020/01/14	2	18.00	6	18.10	18.60	-4	3,668	-0.11%
2020/01/13	14	17.86	2	17.85	17.90	12	3,796	0.32%
2020/01/10	7	17.71	5	17.82	17.80	2	4,358	0.05%
2020/01/09	4	17.75	18	17.80	18.40	-14	4,449	-0.31%
2020/01/08	6.4	17.21	6	17.32	17.15	0.4	4,512	0.01%
2020/01/07	4	17.40	2	17.60	17.20	2	4,716	0.04%
2020/01/06	2	17.35	2	17.45	17.35	0	4,967	0.00%
2020/01/03	10.7	17.89	2	18.20	17.75	8.7	5,312	0.16%
2020/01/02	2	17.90	2	18.00	18.00	0	5,705	0.00%
2019/12/31	4	17.93	2	18.00	17.90	2	6,203	0.03%
2019/12/27	2	18.10	0	0.00	17.95	2	8,465	0.02%
2019/12/24	6	17.90	5	17.97	17.95	1	9,311	0.01%
2019/12/23	0	0.00	41	18.69	18.20	-41	9,327	-0.44%
2019/12/18	20	18.85	0	0.00	18.85	20	9,385	0.21%
2019/12/17	22	19.03	37	18.92	19.20	-15	9,449	-0.16%
2019/12/16	2	18.25	11	18.27	18.20	-9	9,362	-0.10%
2019/12/13	12	17.98	2	18.00	18.05	10	9,373	0.11%
2019/12/12	2	18.05	2	18.65	17.90	0	9,555	0.00%
2019/12/11	0	0.00	15	18.16	18.40	-15	9,579	-0.16%
2019/12/10	2	17.88	0	0.00	17.90	2	9,626	0.02%
2019/12/09	1	18.10	0	0.00	18.05	1	9,659	0.01%
2019/12/06	20	18.30	6	18.25	18.10	14	9,741	0.14%
2019/12/05	5.1	18.19	1	18.05	17.90	4.1	10,042	0.04%
2019/12/04	9	18.06	0	0.00	17.95	9	10,172	0.09%
2019/12/03	0	0.00	1	18.20	18.20	-1	10,271	-0.01%
2019/12/02	1	17.90	0	0.00	17.90	1	10,317	0.01%
2019/11/28	7	18.80	0	0.00	18.45	7	10,491	0.07%
2019/11/27	6	19.03	0	0.00	19.00	6	10,725	0.06%
2019/11/26	6	19.14	0	0.00	19.10	6	10,760	0.06%
2019/11/25	11	19.47	8	19.46	19.50	3	10,826	0.03%
2019/11/22	10	19.03	7	18.90	18.75	3	10,773	0.03%
2019/11/21	6.4	19.14	6.6	19.15	19.10	-0.3	10,801	0.00%
2019/11/20	6	19.21	11	19.16	19.10	-5	10,899	-0.05%
2019/11/19	8	19.15	7	19.49	19.35	1	10,952	0.01%
2019/11/18	6	18.86	0.6	19.40	19.40	5.4	11,015	0.05%
2019/11/08	1.4	18.14	0	0.00	18.15	1.4	11,152	0.01%
2019/11/07	2	17.80	4	17.88	17.85	-2	11,173	-0.02%
2019/11/06	6	18.18	5	18.21	18.30	1	11,229	0.01%
2019/11/05	6.8	20.01	3.1	19.40	18.90	3.7	11,211	0.03%
2019/11/04	2.4	20.61	5.5	20.78	20.75	-3.1	11,288	-0.03%
2019/10/23	13	12.65	13	12.85	12.75	0	11,215	0.00%
2019/10/22	11	12.77	12	12.79	12.60	-1	11,234	-0.01%
2019/10/21	5	12.85	16	12.98	12.85	-11	11,267	-0.10%
2019/10/17	1.2	13.71	2	13.50	13.55	-0.9	11,532	-0.01%
2019/10/16	1	13.55	6	13.82	13.60	-5	11,948	-0.04%
2019/10/15	2	13.70	8	13.61	13.55	-6	11,954	-0.05%
2019/10/14	45	13.84	17	13.66	13.60	28	12,085	0.23%
2019/10/09	1	14.00	28	14.18	14.30	-27	12,259	-0.22%
2019/10/08	4	14.18	0	0.00	14.10	4	12,546	0.03%
2019/10/07	50	14.51	81	14.50	14.30	-31	12,384	-0.25%
2019/10/04	1	13.95	27	13.82	14.00	-26	11,820	-0.22%
2019/10/03	13	13.81	47	13.89	13.70	-34	11,663	-0.29%
2019/10/02	48	13.60	1	13.65	14.00	47	11,503	0.41%
2019/10/01	25	13.78	15	13.89	13.50	10	11,294	0.09%
2019/09/27	18	13.61	50	13.47	13.45	-32	11,058	-0.29%
2019/09/26	12	14.33	51	14.28	14.25	-39	10,717	-0.36%
2019/09/25	52	14.33	73	14.55	14.50	-21	10,322	-0.20%
2019/09/24	42	14.60	44	14.71	14.30	-2	9,829	-0.02%
2019/09/23	148	13.75	42	13.61	14.00	106	8,719	1.22%	大買/鉅額交易
2019/09/20	55	12.23	86	12.49	12.85	-31	7,590	-0.41%
2019/09/19	20	11.70	2	11.60	11.70	18	6,828	0.26%
2019/09/18	0	0.00	1	11.25	11.20	-1	6,718	-0.01%
2019/09/16	13	11.30	0	0.00	11.25	13	6,689	0.19%
2019/09/12	0	0.00	20	11.40	11.40	-20	6,679	-0.30%
2019/09/10	0	0.00	5	11.40	11.35	-5	6,614	-0.08%
2019/09/09	5	11.75	0	0.00	11.80	5	6,543	0.08%
2019/09/05	1	12.00	0	0.00	11.75	1	6,568	0.02%
2019/09/04	0	0.00	6	11.68	11.90	-6	6,586	-0.09%
2019/09/03	5	11.70	0	0.00	11.45	5	6,510	0.08%
2019/09/02	0	0.00	1	11.60	11.60	-1	6,438	-0.02%
2019/08/30	2	11.60	19	11.70	11.55	-17	6,404	-0.27%
2019/08/29	10	11.95	5	11.97	11.70	5	6,326	0.08%
2019/08/28	4	11.63	4	11.73	11.55	0	5,999	0.00%
2019/08/23	0	0.00	13	11.50	11.50	-13	5,731	-0.23%
2019/08/22	6	11.45	0	0.00	11.40	6	5,660	0.11%
2019/08/21	18	11.74	6	11.68	11.65	12	5,538	0.22%
2019/08/16	1	11.20	0	0.00	11.30	1	5,185	0.02%
2019/08/15	20	11.13	6	11.15	11.10	14	5,133	0.27%
2019/08/14	8	11.49	0	0.00	11.30	8	5,099	0.16%
2019/08/13	1	11.25	8	11.28	11.30	-7	4,980	-0.14%
2019/08/12	18	11.69	14	11.93	11.80	4	4,881	0.08%
2019/08/08	0	0.00	2	11.05	11.05	-2	4,652	-0.04%
2019/08/07	2	10.60	2	10.55	10.05	0	4,580	0.00%
2019/08/06	3	10.45	0	0.00	10.50	3	4,524	0.07%
2019/08/05	2	10.95	2	10.85	10.60	0	4,498	0.00%
2019/08/02	0	0.00	1	11.30	10.90	-1	4,487	-0.02%
2019/07/30	1	11.00	1	11.15	11.05	0	4,383	0.00%
2019/07/26	6	11.82	0	0.00	11.65	6	4,311	0.14%
2019/07/25	0	0.00	2	12.00	12.10	-2	4,237	-0.05%
2019/07/24	15	11.80	9	11.87	11.90	6	4,191	0.14%
2019/07/23	9	11.97	14	11.94	11.75	-5	4,095	-0.12%
2019/07/22	4	12.61	5	12.40	12.20	-1	3,954	-0.03%
2019/07/19	13	12.47	7	12.50	12.50	6	3,741	0.16%
2019/07/18	32	12.09	93	12.32	11.90	-61	3,469	-1.76%
2019/07/17	10	11.23	16	11.03	11.70	-6	2,972	-0.20%
2019/07/16	12	11.18	23	11.08	11.20	-11	2,851	-0.39%
2019/07/15	49	10.77	14	10.95	11.10	35	2,618	1.34%
2019/07/12	36	10.03	24	10.10	10.20	12	2,193	0.55%
2019/07/05	10	9.54	0	0.00	9.53	10	1,774	0.56%
2019/07/02	3	9.59	0	0.00	9.53	3	1,733	0.17%
2019/06/25	0	0.00	4	9.21	9.16	-4	1,843	-0.22%
2019/06/24	0	0.00	3	9.39	9.36	-3	1,876	-0.16%
2019/06/20	5	9.74	0	0.00	9.71	5	2,043	0.24%
2019/06/19	0	0.00	6	9.70	9.70	-6	2,240	-0.27%
2019/06/18	6	9.63	0	0.00	9.58	6	2,230	0.27%
2019/06/17	1	9.79	5	9.84	9.71	-4	2,223	-0.18%
2019/06/14	5	9.66	0	0.00	9.66	5	2,225	0.22%
2019/06/13	1	9.55	2	9.61	9.53	-1	2,158	-0.05%
2019/06/12	18	9.99	1	9.90	9.91	17	2,123	0.80%
2019/05/31	0	0.00	2	9.49	9.48	-2	1,907	-0.10%
2019/05/27	0	0.00	5	9.47	9.27	-5	1,905	-0.26%
2019/05/24	5	9.40	0	0.00	9.38	5	1,913	0.26%
2019/05/23	0	0.00	24	8.90	8.91	-24	1,951	-1.23%
2019/05/20	24	8.95	0	0.00	8.59	24	2,111	1.14%
2019/05/17	3	9.14	0	0.00	9.12	3	2,087	0.14%
2019/05/15	8.1	9.61	14	9.81	9.53	-5.9	2,091	-0.28%
2019/05/14	0	0.00	12	9.62	9.69	-12	2,084	-0.58%
2019/05/13	17	9.11	0	0.00	9.16	17	2,069	0.82%
2019/05/09	3	9.68	0	0.00	9.61	3	2,029	0.15%
2019/05/06	2	10.08	0	0.00	10.05	2	1,955	0.10%
2019/05/02	1	10.40	1	10.40	10.50	0	1,889	0.00%
2019/04/30	30	10.80	0	0.00	10.80	30	1,762	1.70%
2019/04/22	10	12.60	0	0.00	12.50	10	1,691	0.59%
2019/04/17	0	0.00	10	12.90	12.90	-10	1,657	-0.60%
2019/04/16	1	13.05	0	0.00	13.15	1	1,651	0.06%
2019/04/12	15	12.65	8	12.63	12.60	7	1,867	0.37%
2019/04/11	17	13.21	0	0.00	13.00	17	1,851	0.92%
2019/04/09	0	0.00	2	13.50	13.35	-2	1,836	-0.11%
2019/04/08	0	0.00	9	13.40	13.50	-9	1,825	-0.49%
2019/03/29	2	13.90	13	13.65	13.55	-11	1,741	-0.63%
2019/03/28	11	13.90	9	13.68	13.55	2	1,703	0.12%
2019/03/27	2	13.80	0	0.00	13.95	2	1,625	0.12%
2019/03/26	0	13.50	1	14.00	13.50	-1	1,579	-0.06%
2019/03/25	6	13.85	11	14.09	13.65	-5	1,506	-0.33%
2019/03/22	5	13.00	23	13.66	13.90	-18	1,391	-1.29%
2019/03/21	3	12.75	0	0.00	12.70	3	1,257	0.24%
2019/03/20	1	12.85	0	0.00	12.70	1	1,262	0.08%
2019/03/19	1	12.90	4	12.86	12.85	-3	1,266	-0.24%
2019/03/18	0	0.00	10	12.45	12.60	-10	1,276	-0.78%
2019/03/11	0	0.00	3	12.25	12.15	-3	1,339	-0.22%
2019/03/04	2	12.45	0	0.00	12.45	2	1,361	0.15%
2019/02/27	0	0.00	1	12.50	12.50	-1	1,357	-0.07%
2019/02/25	26	12.70	2	12.70	12.70	24	1,347	1.78%
2019/02/22	1	13.00	14	12.80	12.90	-13	1,320	-0.98%
2019/02/21	10	13.05	4	12.75	12.95	6	1,247	0.48%
2019/02/20	1	12.30	7	12.55	12.35	-6	1,207	-0.50%
2019/02/19	11	12.48	36	12.67	12.60	-25	1,182	-2.11%
2019/02/14	8	11.86	2	11.85	11.85	6	1,094	0.55%
2019/02/12	4	11.49	0	0.00	11.50	4	1,077	0.37%
2019/02/11	0	0.00	3	11.55	11.45	-3	1,074	-0.28%
2019/01/30	5	11.41	0	0.00	11.35	5	1,076	0.46%
2019/01/23	0	0.00	4	11.50	11.45	-4	1,084	-0.37%
2019/01/21	8	11.75	0	0.00	11.75	8	1,089	0.73%
2019/01/18	16	11.59	13	11.67	12.00	3	1,103	0.27%
2019/01/16	0	0.00	3	11.55	11.55	-3	1,110	-0.27%
2019/01/15	0	0.00	10	11.50	11.50	-10	1,112	-0.90%
2019/01/11	10	11.85	0	0.00	11.75	10	1,107	0.90%
2019/01/09	14	11.70	0	0.00	11.75	14	1,115	1.26%
2019/01/04	5	11.80	0	0.00	11.70	5	1,128	0.44%
2018/12/28	3	11.10	0	0.00	11.15	3	900	0.33%
2018/12/20	2	11.45	2	11.50	11.55	0	906	0.00%
2018/12/17	2	11.80	2	11.85	11.85	0	895	0.00%
2018/12/14	18	12.68	5	12.85	12.20	13	879	1.48%
2018/12/11	0	0.00	4	11.83	12.10	-4	775	-0.52%
2018/12/10	2	11.50	0	0.00	11.40	2	730	0.27%
2018/12/06	4	11.88	2	12.30	11.60	2	729	0.27%
2018/12/04	0	0.00	3	12.20	11.90	-3	678	-0.44%
2018/11/30	0	0.00	1	11.55	11.50	-1	666	-0.15%
2018/11/29	19	11.97	16	11.90	11.55	3	661	0.45%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/22	0	0.00	1	10.55	10.55	-1	596	-0.17%
2018/11/19	1	10.50	0	0.00	10.50	1	585	0.17%
2018/11/14	0	0.00	10	10.25	10.50	-10	567	-1.76%
2018/11/13	6	10.27	5	10.50	10.00	1	557	0.18%
2018/11/12	0	0.00	10	10.33	10.30	-10	520	-1.92%
2018/11/09	3	10.05	1	10.10	10.15	2	516	0.39%
2018/11/08	0	0.00	3	10.25	10.15	-3	521	-0.58%
2018/11/01	0	0.00	5	9.58	9.60	-5	574	-0.87%
2018/10/30	6	9.02	0	0.00	9.01	6	557	1.08%
2018/10/26	1	9.03	0	0.00	9.03	1	569	0.18%
2018/10/24	0.1	10.50	0	0.00	10.20	0.1	540	0.02%
2018/10/15	5	10.40	5	10.60	10.40	0	561	0.00%
2018/10/12	1	10.05	5	10.30	10.25	-4	567	-0.70%
2018/10/11	2	10.75	30	10.75	10.75	-28	581	-4.81%
2018/10/09	1	11.80	0	0.00	11.90	1	576	0.17%
2018/10/04	3	12.75	1	12.70	12.65	2	597	0.33%
2018/10/03	5	12.75	0	0.00	12.90	5	617	0.81%
2018/10/02	2	12.70	6	12.88	12.80	-4	634	-0.63%
2018/10/01	0	0.00	5	12.90	12.75	-5	638	-0.78%
2018/09/28	0	0.00	2	12.50	12.60	-2	675	-0.30%
2018/09/27	0	0.00	13	12.40	12.45	-13	720	-1.80%
2018/09/26	0	0.00	17	12.47	12.55	-17	735	-2.31%
2018/09/25	10	12.50	10	12.60	12.40	0	787	0.00%
2018/09/18	10	12.00	10	12.20	12.05	0	1,086	0.00%
2018/09/17	5	12.00	0	0.00	12.00	5	1,193	0.42%
2018/09/12	1	11.50	0	0.00	11.65	1	1,302	0.08%
2018/09/10	2	11.85	0	0.00	11.70	2	1,395	0.14%
2018/08/14	5	13.25	0	0.00	13.25	5	1,930	0.26%
2018/08/13	5	13.90	3	13.60	13.55	2	1,937	0.10%
2018/08/10	7	14.47	0	0.00	14.15	7	1,923	0.36%
2018/08/09	0	0.00	3	14.57	14.60	-3	1,924	-0.16%
2018/08/07	0.1	14.20	0	0.00	14.20	0.1	1,925	0.01%
2018/08/02	5.2	13.95	0	0.00	14.00	5.2	1,934	0.27%
2018/07/31	5	13.97	0	0.00	14.05	5	1,945	0.26%
2018/07/27	8	14.20	1	14.20	14.20	7	1,950	0.36%
2018/07/20	1	14.10	0	0.00	14.05	1	1,979	0.05%
2018/07/19	6	14.19	0	0.00	14.20	6	1,978	0.30%
2018/07/18	17	14.41	0	0.00	14.30	17	1,985	0.86%
2018/07/17	0	0.00	2	14.45	14.50	-2	1,950	-0.10%
2018/07/16	2	14.60	0	0.00	14.55	2	1,946	0.10%
2018/07/13	3	14.83	0	0.00	14.70	3	1,946	0.15%
2018/07/12	2	14.70	12	14.75	14.70	-10	1,939	-0.52%
2018/07/11	15	14.88	0	0.00	14.75	15	1,937	0.77%
2018/07/10	8	14.69	0	0.00	14.80	8	1,929	0.41%
2018/07/06	2	14.85	3	14.75	14.95	-1	1,934	-0.05%
2018/07/04	0	0.00	1	16.30	16.05	-1	1,902	-0.05%
2018/07/02	1	16.45	4	16.65	16.45	-3	1,871	-0.16%
2018/06/29	0	0.00	2	16.10	16.00	-2	1,812	-0.11%
2018/06/28	0	0.00	1	16.50	16.05	-1	1,804	-0.06%
2018/06/27	16	17.07	12	16.57	16.40	4	1,795	0.22%
2018/06/26	6	16.33	8	16.55	16.70	-2	1,615	-0.12%
2018/06/25	2	15.78	1	15.90	15.70	1	1,550	0.06%
2018/06/22	2	16.15	4	16.03	16.00	-2	1,549	-0.13%
2018/06/12	4	15.90	18	15.89	16.10	-14	1,440	-0.97%
2018/06/11	1	16.10	17	15.78	16.10	-16	1,408	-1.14%
2018/06/08	0	0.00	1	15.40	15.35	-1	1,349	-0.07%
2018/06/07	0	0.00	3	15.80	15.45	-3	1,361	-0.22%
2018/06/06	50	15.60	48	15.52	15.70	2	1,356	0.15%
2018/06/04	7	15.02	3	15.23	15.05	4	1,320	0.30%
2018/05/31	2	14.78	0	0.00	14.70	2	1,299	0.15%
2018/05/30	2	14.95	6	14.93	14.80	-4	1,309	-0.31%
2018/05/29	2	14.45	6	14.62	14.80	-4	1,264	-0.32%
2018/05/28	6	14.47	2	14.60	14.45	4	1,261	0.32%
2018/05/25	4	14.43	4	14.58	14.50	0	1,254	0.00%
2018/05/24	0	0.00	32	14.55	14.55	-32	1,257	-2.55%
2018/05/23	2	14.30	10	14.50	14.65	-8	1,264	-0.63%
2018/05/22	13	14.74	5	14.88	14.50	8	1,228	0.65%
2018/05/21	11	14.18	10	14.24	14.70	1	1,213	0.08%
2018/05/18	2	13.60	6	13.72	13.75	-4	1,209	-0.33%
2018/05/17	13	13.55	2	13.70	13.55	11	1,235	0.89%
2018/05/16	6	13.77	0	0.00	13.60	6	1,261	0.48%
2018/05/15	0	0.00	1	14.05	14.00	-1	1,276	-0.08%
2018/05/11	1	14.15	1	14.00	13.90	0	1,388	0.00%
2018/05/10	1	14.20	1	14.15	14.10	0	1,405	0.00%
2018/05/09	0	0.00	8	14.22	14.35	-8	1,429	-0.56%
2018/05/08	0	0.00	6	14.20	14.25	-6	1,452	-0.41%
2018/05/07	1	13.90	0	0.00	13.80	1	1,528	0.07%
2018/04/30	0	0.00	8	13.25	13.50	-8	1,995	-0.40%
2018/04/27	1	13.35	14	13.35	13.30	-13	2,060	-0.63%
2018/04/26	1	13.60	1	13.35	13.35	0	2,098	0.00%
2018/04/25	0	0.00	3.1	13.44	13.60	-3.1	2,125	-0.15%
2018/04/24	1	14.00	0	0.00	13.85	1	2,308	0.04%
2018/04/20	0	0.00	1	14.50	14.40	-1	2,423	-0.04%
2018/04/19	0	0.00	45	14.65	14.60	-45	2,421	-1.86%
2018/04/18	0	0.00	6	14.64	14.50	-6	2,425	-0.25%
2018/04/17	0	14.40	7	14.35	14.35	-7	2,417	-0.29%
2018/04/16	10	14.65	0	0.00	14.60	10	2,454	0.41%
2018/04/13	1	14.60	0	0.00	14.70	1	2,448	0.04%
2018/04/12	4	14.45	1	14.50	14.50	3	2,460	0.12%
2018/04/11	49	14.38	0	0.00	14.35	49	2,474	1.98%
2018/04/10	15	14.56	0	0.00	14.60	15	2,514	0.60%
2018/04/09	3.1	14.67	0	0.00	14.70	3.1	2,514	0.12%
2018/04/03	5	15.05	0	0.00	15.00	5	2,520	0.20%
2018/03/30	0	0.00	3	15.20	15.30	-3	2,551	-0.12%
2018/03/29	0	0.00	1	15.40	15.25	-1	2,546	-0.04%
2018/03/28	3	15.33	0	0.00	15.50	3	2,538	0.12%
2018/03/27	1	15.35	0	0.00	15.25	1	2,535	0.04%
2018/03/26	1	15.20	2	15.35	15.20	-1	2,527	-0.04%
2018/03/23	11	15.50	0	0.00	15.50	11	2,535	0.43%
2018/03/22	1	15.90	0	0.00	15.95	1	2,643	0.04%
2018/03/19	3	15.98	4	16.10	16.05	-1	2,722	-0.04%
2018/03/16	9	16.15	0	0.00	16.05	9	2,714	0.33%
2018/03/09	10	17.51	0	0.00	17.00	10	2,732	0.37%
2018/02/26	0	0.00	6	16.65	16.65	-6	2,998	-0.20%
2018/02/22	3	16.50	0	0.00	16.50	3	3,188	0.09%
2018/02/12	5	15.60	9	15.56	15.60	-4	3,391	-0.12%
2018/02/09	5	15.24	10	15.15	15.25	-5	3,413	-0.15%
2018/02/08	14	15.86	2	15.95	15.80	12	3,431	0.35%
2018/02/07	13	16.49	4	16.68	16.20	9	3,535	0.25%
2018/02/06	19	16.33	6	16.93	16.10	13	3,581	0.36%
2018/02/05	0	0.00	4	17.08	17.45	-4	3,626	-0.11%
2018/02/02	2	17.95	1	18.10	17.90	1	3,721	0.03%
2018/02/01	8	17.99	4	18.08	17.95	4	3,904	0.10%
2018/01/31	6	17.93	9	18.16	18.25	-3	4,140	-0.07%
2018/01/30	8	18.55	12	18.66	18.25	-4	4,157	-0.10%
2018/01/29	5	18.59	34	18.49	18.50	-29	4,104	-0.71%
2018/01/26	8	19.10	8	19.15	19.05	0	4,072	0.00%
2018/01/25	69	19.26	33	19.40	19.15	36	4,038	0.89%
2018/01/24	1	18.45	2	18.43	18.45	-1	3,810	-0.03%
2018/01/23	2	18.50	2	18.60	18.25	0	3,852	0.00%
2018/01/22	10	18.30	2	18.35	18.35	8	3,878	0.21%
2018/01/18	19	18.31	9	18.27	18.20	10	4,325	0.23%
2018/01/17	0	0.00	13	17.96	18.05	-13	4,223	-0.31%
2018/01/16	0	0.00	2	16.65	16.85	-2	4,138	-0.05%
2018/01/15	2	16.55	0	0.00	16.55	2	4,169	0.05%
2018/01/12	0	0.00	1	16.70	16.75	-1	4,194	-0.02%
2018/01/11	1	16.35	0	0.00	16.50	1	4,227	0.02%
2018/01/10	6	16.47	0	0.00	16.45	6	4,256	0.14%
2018/01/09	0	0.00	2	17.15	16.95	-2	4,259	-0.05%
2018/01/08	2	17.00	2	17.20	17.00	0	4,320	0.00%
2018/01/05	0	0.00	1	17.35	17.50	-1	4,518	-0.02%
2018/01/04	14	17.37	16	17.36	17.50	-2	4,645	-0.04%
2018/01/03	2	17.20	0	0.00	17.00	2	4,588	0.04%
2018/01/02	2	17.30	2	17.40	17.25	0	4,582	0.00%