揚智 (3041)-凱基-竹北券商分點個股進出

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
21.40
漲跌
▲0.25
漲幅
+1.18%
成交量
1,024張
產業
上市半導體類股▲1.19%
375人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	28	21.44	0	0.00	21.40	28	4,827	0.58%
2024/05/17	10	20.95	0	0.00	20.95	10	7,026	0.14%
2024/05/14	0	0.00	0.7	20.50	20.40	-0.7	7,242	-0.01%
2024/05/13	0	0.00	6	20.54	20.70	-6	7,407	-0.08%
2024/05/10	2	19.98	2	20.18	20.15	0	7,626	0.00%
2024/05/09	8.1	20.48	2	20.88	20.70	6.1	7,726	0.08%
2024/05/03	1	23.05	0	0.00	23.00	1	7,895	0.01%
2024/05/02	0	0.00	1	23.55	23.35	-1	7,937	-0.01%
2024/04/30	0	0.00	2	22.90	23.00	-2	7,987	-0.03%
2024/04/25	0	0.00	12	22.00	22.15	-12	8,077	-0.15%
2024/04/24	0	0.00	6	21.70	21.75	-6	8,128	-0.07%
2024/04/23	0	0.00	1	21.55	21.30	-1	8,181	-0.01%
2024/04/22	1	21.00	0	0.00	20.80	1	8,268	0.01%
2024/04/19	0	0.00	1	21.80	21.90	-1	8,304	-0.01%
2024/04/18	1	22.25	0	0.00	22.50	1	8,345	0.01%
2024/04/17	0	0.00	1	22.40	22.85	-1	8,389	-0.01%
2024/04/16	2	21.50	0	0.00	21.80	2	8,464	0.02%
2024/04/15	1	22.45	0	0.00	22.60	1	8,499	0.01%
2024/04/12	2	23.38	1	23.75	23.45	1	8,551	0.01%
2024/04/11	1	23.25	2	23.40	23.40	-1	8,614	-0.01%
2024/04/08	11	23.51	0	0.00	23.45	11	8,678	0.13%
2024/04/03	0	23.80	0	0.00	23.75	0	8,746	0.00%
2024/04/02	1	23.75	0	0.00	23.75	1	8,885	0.01%
2024/03/29	2	23.80	2	23.60	23.60	0	9,274	0.00%
2024/03/28	3	23.77	2	23.60	23.60	1	9,415	0.01%
2024/03/27	4	24.14	14	24.07	23.90	-10	9,453	-0.11%
2024/03/25	3	24.55	4	24.33	24.25	-1	9,530	-0.01%
2024/03/22	4	24.23	2	24.63	24.50	2	9,580	0.02%
2024/03/21	16	24.40	22	24.71	25.00	-6	9,671	-0.06%
2024/03/20	2	22.35	22	22.59	23.35	-20	9,864	-0.20%
2024/03/19	25	21.01	26.9	20.71	21.25	-1.9	9,797	-0.02%
2024/03/18	2	22.05	6	22.05	22.05	-4	9,594	-0.04%
2024/03/15	0	24.50	0	0.00	24.50	0	9,738	0.00%
2024/03/13	5	27.42	0	0.00	27.20	5	10,309	0.05%
2024/03/12	13	28.47	1	28.55	28.30	12	11,489	0.10%
2024/03/08	7	29.13	9	28.78	28.55	-2	12,203	-0.02%
2024/03/07	1	29.70	1	29.25	29.25	0	12,354	0.00%
2024/03/06	1	30.10	1	30.35	30.00	0	13,096	0.00%
2024/03/05	9	30.78	12	30.58	30.40	-3	13,174	-0.02%
2024/03/04	5	31.47	23	31.49	31.45	-18	13,213	-0.14%
2024/03/01	7	31.60	6	31.77	31.35	1	13,341	0.01%
2024/02/29	3	31.37	1	31.45	31.20	2	13,444	0.01%
2024/02/27	6	31.31	6	32.03	31.40	0	13,667	0.00%
2024/02/26	5	31.48	1	32.00	32.10	4	14,115	0.03%
2024/02/23	20	32.24	12.6	32.64	31.45	7.4	15,061	0.05%
2024/02/22	11.1	32.16	12.5	32.95	32.25	-1.4	15,866	-0.01%
2024/02/21	5	31.82	34	31.61	31.45	-29	15,756	-0.18%
2024/02/20	57	32.88	21.1	33.19	32.00	35.9	17,219	0.21%
2024/02/19	7	29.68	21	30.70	31.25	-14	16,445	-0.09%
2024/02/16	0	0.00	4	28.08	28.45	-4	16,329	-0.02%
2024/02/15	1	26.40	0	0.00	25.90	1	16,337	0.01%
2024/02/05	5	26.70	12	26.44	26.15	-7	16,428	-0.04%
2024/02/01	3.1	27.55	36	26.36	27.40	-32.9	16,723	-0.20%
2024/01/31	3	26.65	3	26.30	26.35	0	16,598	0.00%
2024/01/30	10	25.85	28	25.86	25.90	-18	16,630	-0.11%
2024/01/29	1	26.45	22	26.59	26.45	-21	16,548	-0.13%
2024/01/26	1	27.20	3	27.28	27.10	-2	16,496	-0.01%
2024/01/25	2	27.33	0	0.00	27.25	2	16,521	0.01%
2024/01/24	2	28.00	0	0.00	27.85	2	16,540	0.01%
2024/01/23	12	28.00	0	0.00	27.80	12	16,617	0.07%
2024/01/22	7.5	27.40	4	27.48	27.45	3.5	16,603	0.02%
2024/01/19	0	0.00	1	27.35	27.20	-1	16,656	-0.01%
2024/01/18	0	0.00	14	27.31	27.25	-14	16,800	-0.08%
2024/01/17	3	27.75	0	0.00	27.75	3	17,624	0.02%
2024/01/16	12.1	28.24	0	0.00	28.20	12.1	18,543	0.07%
2024/01/15	5	28.32	0	0.00	28.75	5	19,054	0.03%
2024/01/12	0	0.00	20	27.59	27.45	-20	19,686	-0.10%
2024/01/11	0	28.00	15	27.91	27.95	-15	20,113	-0.07%
2024/01/10	5	28.32	0	0.00	28.00	5	20,314	0.02%
2024/01/09	4	28.48	4	28.50	28.40	0	20,285	0.00%
2024/01/08	0	0.00	9	29.26	29.10	-9	20,190	-0.04%
2024/01/05	6	29.80	14	29.70	29.90	-8	20,124	-0.04%
2024/01/04	11	30.34	14	30.10	29.75	-3	20,056	-0.01%
2024/01/03	9	30.70	12	30.61	30.60	-3	19,977	-0.02%
2024/01/02	9	30.96	8	30.80	30.75	1	19,931	0.01%
2023/12/29	14	31.20	8	31.15	31.05	6	19,880	0.03%
2023/12/28	8	32.11	27	31.51	31.45	-19	19,827	-0.10%
2023/12/27	22.1	32.38	22	32.24	32.05	0.1	19,744	0.00%
2023/12/26	17	32.39	20	31.95	31.75	-3	19,591	-0.02%
2023/12/25	21	32.60	16	31.87	31.15	5	19,366	0.03%
2023/12/22	19	31.55	14	31.50	31.55	5	19,148	0.03%
2023/12/21	7	30.69	3	30.55	30.40	4	18,982	0.02%
2023/12/20	11	31.19	14	31.16	31.30	-3	18,904	-0.02%
2023/12/19	8	30.85	15	30.38	30.80	-7	18,817	-0.04%
2023/12/18	8	31.65	13	31.58	31.10	-5	18,722	-0.03%
2023/12/15	42	33.10	11	31.82	31.75	31	18,612	0.17%
2023/12/14	54	33.65	61.2	33.10	32.85	-7.2	18,407	-0.04%
2023/12/13	9	32.11	11	32.01	32.10	-2	17,757	-0.01%
2023/12/12	21	32.18	122	32.40	31.95	-101	17,668	-0.57%	大賣/鉅額交易
2023/12/11	18	32.54	20	32.44	32.55	-2	17,455	-0.01%
2023/12/08	33	33.51	27	33.49	33.00	6	17,233	0.03%
2023/12/07	24.7	34.20	36	33.73	32.50	-11.3	16,637	-0.07%
2023/12/06	18	31.46	32	32.59	33.55	-14	15,361	-0.09%
2023/12/05	18	30.68	10	30.28	30.50	8	14,723	0.05%
2023/12/04	21.1	30.65	11	30.81	30.50	10.1	14,576	0.07%
2023/12/01	24.6	33.02	18	33.11	31.60	6.6	14,336	0.05%
2023/11/30	46	31.46	0	0.00	31.60	46	13,494	0.34%
2023/11/29	17	31.81	5	31.68	31.80	12	13,345	0.09%
2023/11/28	4	32.06	13	31.74	31.75	-9	13,206	-0.07%
2023/11/27	3	31.48	4	31.40	31.35	-1	12,953	-0.01%
2023/11/24	37.1	32.46	6	32.49	32.80	31.1	12,690	0.25%
2023/11/22	74	33.13	46	33.77	32.70	28	11,733	0.24%
2023/11/21	73.1	33.14	45	32.31	31.80	28.1	10,657	0.26%
2023/11/20	17	31.04	29	31.59	32.35	-12	9,444	-0.13%
2023/11/17	93	29.47	29	28.60	29.45	64	9,049	0.71%
2023/11/16	29	28.48	38	28.15	29.00	-9	7,214	-0.12%
2023/11/15	0	0.00	3	25.83	26.40	-3	6,533	-0.05%
2023/11/14	1	23.85	18	23.85	24.00	-17	6,253	-0.27%
2023/11/13	0	0.00	0	23.95	24.00	0	6,126	0.00%
2023/11/10	8	25.05	5	23.30	23.60	3	5,984	0.05%
2023/11/09	9	25.07	0	0.00	24.75	9	5,704	0.16%
2023/11/08	14	26.74	0	0.00	26.60	14	5,455	0.26%
2023/11/07	10	26.30	19	27.22	27.75	-9	5,347	-0.17%
2023/11/06	6	24.98	1	25.00	25.25	5	5,186	0.10%
2023/11/03	2	24.78	2	25.00	24.05	0	5,143	0.00%
2023/11/02	0	0.00	3	25.57	25.30	-3	5,097	-0.06%
2023/11/01	1	24.50	0	0.00	25.00	1	5,043	0.02%
2023/10/31	2	23.80	5	26.00	23.80	-3	4,977	-0.06%
2023/10/30	8	26.41	0	26.80	26.40	8	4,858	0.16%
2023/10/27	17	27.08	37	27.32	26.85	-20	4,818	-0.42%
2023/10/26	21	26.74	7	27.43	27.80	14	4,753	0.29%
2023/10/25	43	26.72	44	26.88	27.35	-1	4,570	-0.02%
2023/10/24	18	26.08	25	26.18	24.90	-7	3,707	-0.19%
2023/10/23	6	26.37	17.3	26.40	27.00	-11.3	2,732	-0.41%
2023/10/20	9	24.16	25.2	23.98	24.55	-16.2	2,164	-0.75%
2023/10/19	18	21.31	15.2	22.13	22.35	2.8	1,449	0.19%
2023/10/18	16	20.24	28	20.33	20.35	-12	972	-1.24%
2023/10/17	0	18.50	1.2	18.58	18.50	-1.2	712	-0.17%
2023/10/16	0	0.00	0.9	18.26	18.10	-0.9	695	-0.13%
2023/10/13	0	0.00	0	19.70	18.30	0	756	0.00%
2023/10/03	0	0.00	0.4	18.00	18.10	-0.4	780	-0.05%
2023/08/18	1	17.20	0	0.00	17.15	1	1,005	0.10%
2023/08/11	1	17.71	0	0.00	17.70	1	1,069	0.10%
2023/08/10	0	18.00	0	0.00	17.85	0	1,063	0.00%
2023/08/09	0	0.00	6	18.45	18.40	-6	1,058	-0.57%
2023/08/08	0	18.35	0	0.00	18.45	0	1,057	0.00%
2023/07/25	20	18.27	0	0.00	18.35	20	1,024	1.95%
2023/07/20	0	18.85	0	0.00	18.85	0	1,035	0.00%
2023/07/14	1	18.50	0	0.00	18.45	1	996	0.10%
2023/07/13	3.1	18.50	0	0.00	18.30	3.1	997	0.31%
2023/07/12	5	18.40	0	0.00	18.35	5	998	0.50%
2023/07/07	0	18.95	0	0.00	18.85	0	1,018	0.00%
2023/06/29	0	18.95	0	0.00	18.95	0	1,032	0.00%
2023/06/27	0	18.90	0	0.00	18.80	0	1,034	0.00%
2023/06/26	0.1	19.25	0	0.00	19.05	0.1	1,027	0.01%
2023/06/21	0	19.80	0	0.00	19.90	0	1,004	0.00%
2023/06/20	0	0.00	1	19.75	19.75	-1	1,015	-0.10%
2023/06/16	0	19.55	0	0.00	19.70	0	1,034	0.00%
2023/06/15	5	19.95	0	0.00	19.95	5	1,031	0.48%
2023/06/14	0	20.05	0	0.00	19.90	0	1,027	0.00%
2023/06/13	0	19.70	0	0.00	19.85	0	1,030	0.00%
2023/06/02	0	19.85	0	0.00	19.95	0	1,066	0.00%
2023/06/01	0	20.25	0	0.00	19.85	0	1,066	0.00%
2023/05/31	0	0.00	5	20.30	20.35	-5	1,045	-0.48%
2023/05/30	7	20.31	0	0.00	20.20	7	1,041	0.67%
2023/05/26	0	19.35	1	19.50	19.35	-1	998	-0.10%
2023/05/25	1	19.45	1	20.15	19.45	0	990	0.00%
2023/05/24	0	0.00	2	20.45	20.35	-2	951	-0.21%
2023/05/23	0	0.00	20	20.55	20.55	-20	859	-2.33%
2023/05/18	3	18.57	0	0.00	18.45	3	795	0.38%
2023/05/09	0	0.00	4	18.90	18.85	-4	867	-0.46%
2023/05/08	0	19.40	0	0.00	19.30	0	877	0.00%
2023/04/27	0.1	19.50	0	0.00	19.50	0.1	1,156	0.01%
2023/04/25	20	19.05	0	0.00	19.15	20	1,144	1.75%
2023/04/24	7	20.10	0	0.00	19.75	7	1,123	0.62%
2023/04/21	0.1	20.05	0	0.00	19.85	0.1	1,127	0.01%
2023/04/18	1	21.10	0	0.00	21.15	1	1,097	0.09%
2023/04/13	0	21.35	0	0.00	21.05	0	1,087	0.00%
2023/04/06	0	21.45	0	0.00	21.30	0	1,039	0.00%
2023/03/31	1	21.65	0	0.00	21.60	1	1,038	0.10%
2023/03/27	0	0.00	5	21.60	21.55	-5	1,048	-0.48%
2023/03/21	0	20.90	0	0.00	21.25	0	1,045	0.00%
2023/03/17	0.1	20.40	0	0.00	20.35	0.1	1,052	0.01%
2023/03/10	1	21.60	0	0.00	21.25	1	1,049	0.10%
2023/02/23	1	22.20	6	22.23	22.25	-5	1,061	-0.47%
2023/02/22	3	22.02	0.2	22.20	22.00	2.8	1,075	0.26%
2023/02/14	1	21.80	0	0.00	21.80	1	1,086	0.09%
2023/02/09	0	22.85	0	0.00	22.50	0	1,077	0.00%
2023/02/08	1	22.75	8	22.70	22.70	-7	1,067	-0.66%
2023/02/07	5	22.80	0	0.00	22.90	5	1,024	0.49%
2023/02/06	3	23.00	0	0.00	22.65	3	1,019	0.29%
2023/02/03	0	0.00	1	23.15	23.05	-1	998	-0.10%
2023/02/02	1	23.65	1.2	22.20	23.25	-0.2	890	-0.02%
2023/01/17	0	20.30	0	0.00	20.20	0	727	0.00%
2022/12/29	0	0.00	1	20.70	20.65	-1	827	-0.12%
2022/12/22	0	21.15	0	0.00	21.05	0	861	0.00%
2022/12/14	0	0.00	100	22.18	22.35	-100	899	-11.12%
2022/12/06	0	21.65	0	0.00	21.45	0	881	0.00%
2022/12/02	0	0.00	1	22.05	22.05	-1	875	-0.11%
2022/12/01	1	21.50	0	0.00	21.55	1	870	0.11%
2022/11/11	2	19.73	2	18.95	18.95	0	943	0.00%
2022/11/10	2	19.35	2	19.25	19.25	0	948	0.00%
2022/11/07	2	18.95	2	19.10	19.10	0	1,047	0.00%
2022/11/01	0.1	18.05	0	0.00	18.25	0.1	1,068	0.01%
2022/10/31	0.1	17.80	0	0.00	17.95	0.1	1,077	0.01%
2022/10/21	0	0.00	1	17.40	17.10	-1	1,110	-0.09%
2022/10/05	0	0.00	1	20.75	20.40	-1	1,571	-0.06%
2022/09/30	0	19.25	0	0.00	20.10	0	1,586	0.00%
2022/09/28	1	20.15	0	0.00	18.70	1	1,608	0.06%
2022/09/26	3	20.05	1	19.95	20.00	2	1,602	0.12%
2022/09/22	1	21.85	0	0.00	21.90	1	1,629	0.06%
2022/09/20	1	22.15	0	0.00	22.10	1	1,628	0.06%
2022/09/14	1	22.45	0	0.00	22.75	1	1,650	0.06%
2022/09/13	0.1	22.95	0	0.00	22.95	0.1	1,657	0.01%
2022/09/08	10	23.06	0	0.00	23.05	10	1,673	0.60%
2022/09/07	0	22.80	0	0.00	22.70	0	1,685	0.00%
2022/08/29	5	24.70	0	0.00	24.75	5	1,690	0.30%
2022/08/25	1	26.25	0	0.00	25.80	1	1,683	0.06%
2022/08/19	9	25.55	0	28.00	25.45	9	1,650	0.55%
2022/08/17	1	25.50	1	25.55	25.60	0	1,651	0.00%
2022/08/15	3	25.33	3	25.35	25.30	0	1,632	0.00%
2022/08/12	0	0.00	5	24.90	25.05	-5	1,598	-0.31%
2022/08/08	0	0.00	1	24.60	24.60	-1	1,641	-0.06%
2022/08/03	1	23.45	6	23.50	23.45	-5	1,649	-0.30%
2022/08/02	1	23.95	0	0.00	23.80	1	1,662	0.06%
2022/07/29	3	24.50	0	0.00	24.50	3	1,674	0.18%
2022/07/21	3	25.00	0	0.00	25.05	3	1,768	0.17%
2022/07/18	8	25.98	2	24.95	24.95	6	1,672	0.36%
2022/07/14	0	0.00	2	23.00	23.10	-2	1,460	-0.14%
2022/07/08	1	22.80	1	22.90	22.90	0	1,546	0.00%
2022/07/06	3	22.10	3	22.40	21.45	0	1,553	0.00%
2022/07/04	0.1	22.25	0	0.00	22.25	0.1	1,575	0.01%
2022/07/01	0	23.50	0	0.00	21.80	0	1,588	0.00%
2022/06/30	3	23.30	3	23.75	22.95	0	1,592	0.00%
2022/06/21	0	25.50	0	0.00	25.75	0	1,965	0.00%
2022/06/14	1	26.45	4	26.80	27.25	-3	2,351	-0.13%
2022/06/13	1	27.20	0	0.00	27.05	1	2,387	0.04%
2022/05/25	0	0.00	2	29.50	29.45	-2	2,803	-0.07%
2022/05/23	0	0.00	1	29.50	29.45	-1	2,895	-0.03%
2022/05/20	0	0.00	1	29.45	29.35	-1	2,968	-0.03%
2022/05/19	1	29.40	0	0.00	29.45	1	3,016	0.03%
2022/05/18	0	0.00	5	28.65	29.00	-5	3,096	-0.16%
2022/05/17	5	29.15	5	28.96	29.30	0	3,199	0.00%
2022/05/16	1	28.05	0	0.00	28.05	1	3,467	0.03%
2022/05/12	2.1	27.37	1	26.80	26.80	1.1	4,057	0.03%
2022/05/10	0	0.00	3	27.70	27.95	-3	4,442	-0.07%
2022/05/09	5	27.31	2	26.90	26.90	3	4,615	0.07%
2022/05/06	0	0.00	1	27.45	27.95	-1	4,680	-0.02%
2022/05/05	0	0.00	2	28.50	28.30	-2	4,757	-0.04%
2022/05/04	25	27.30	0	0.00	27.15	25	4,827	0.52%
2022/05/03	0	27.00	0	0.00	26.95	0	4,946	0.00%
2022/04/28	4	26.48	5	26.65	26.45	-1	5,461	-0.02%
2022/04/27	3.1	25.28	1	24.75	26.00	2.1	5,861	0.04%
2022/04/26	0	0.00	2	27.00	26.80	-2	5,869	-0.03%
2022/04/25	3	26.95	3	27.22	27.00	0	5,982	0.00%
2022/04/22	5	28.75	0	0.00	28.60	5	6,040	0.08%
2022/04/21	0	0.00	2	29.65	29.55	-2	6,135	-0.03%
2022/04/19	2	29.40	7	29.55	29.25	-5	6,376	-0.08%
2022/04/18	0	29.25	0	0.00	29.25	0	6,768	0.00%
2022/04/15	3	30.12	1	30.05	29.90	2	6,927	0.03%
2022/04/14	0	30.95	0	0.00	30.95	0	7,199	0.00%
2022/04/13	2	31.42	0	32.95	31.60	2	7,407	0.03%
2022/04/12	2	31.28	1	31.00	30.90	1	7,741	0.01%
2022/04/11	1	32.18	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	0.00	4	32.35	32.90	-4	8,425	-0.05%
2022/04/07	0	31.85	0	0.00	32.00	0	8,957	0.00%
2022/04/06	1	33.15	0.1	32.85	33.15	0.9	10,620	0.01%
2022/03/31	1.1	33.66	1	33.95	33.95	0.1	13,039	0.00%
2022/03/30	1	34.25	9	34.33	34.05	-8	13,834	-0.06%
2022/03/29	8	34.37	11	33.97	33.50	-3	14,102	-0.02%
2022/03/28	8	34.91	5	34.93	35.00	3	14,709	0.02%
2022/03/24	3	34.62	2	34.85	34.60	1	16,371	0.01%
2022/03/23	3	34.75	5	34.89	34.95	-2	16,647	-0.01%
2022/03/22	1	33.70	2	34.25	34.05	-1	16,885	-0.01%
2022/03/21	6	34.77	8	34.04	33.70	-2	16,884	-0.01%
2022/03/18	9	33.81	6	33.77	34.10	3	16,919	0.02%
2022/03/16	0	0.00	1	31.60	31.65	-1	16,926	-0.01%
2022/03/15	3	32.50	3	31.65	31.20	0	17,022	0.00%
2022/03/14	15	33.22	10	33.15	33.15	5	17,084	0.03%
2022/03/11	1	32.85	2	32.88	32.75	-1	17,156	-0.01%
2022/03/09	0	0.00	3	31.45	31.55	-3	17,392	-0.02%
2022/03/07	0	0.00	1	31.20	31.00	-1	17,583	-0.01%
2022/03/03	0.1	32.95	1	33.35	32.95	-0.9	17,787	-0.01%
2022/03/01	1	32.70	3	32.93	33.20	-2	18,097	-0.01%
2022/02/25	0	0.00	5	31.55	31.60	-5	18,323	-0.03%
2022/02/24	10	31.32	8	31.84	30.75	2	18,735	0.01%
2022/02/23	7	32.75	7	33.03	32.75	0	19,058	0.00%
2022/02/22	11	32.52	10	33.35	32.30	1	19,718	0.01%
2022/02/21	1	33.55	0	0.00	33.55	1	21,091	0.00%
2022/02/18	1	34.15	15	34.20	34.05	-14	22,449	-0.06%
2022/02/17	5	34.08	6	33.90	33.75	-1	23,092	0.00%
2022/02/16	6	34.99	44	34.98	35.00	-38	23,287	-0.16%
2022/02/15	39.2	35.10	7	35.22	34.90	32.2	23,019	0.14%
2022/02/14	46	38.37	3	38.95	38.75	43	22,629	0.19%
2022/02/11	13	39.38	14	39.46	39.80	-1	22,499	0.00%
2022/02/10	6	38.23	8	38.84	38.40	-2	22,273	-0.01%
2022/02/09	2	38.63	1	38.05	38.80	1	22,115	0.00%
2022/02/08	6	36.93	13	37.11	37.30	-7	21,923	-0.03%
2022/02/07	5	35.70	5	36.05	36.05	0	21,854	0.00%
2022/01/26	0	0.00	1	35.40	34.70	-1	21,781	0.00%
2022/01/25	10	35.90	3	35.75	35.50	7	21,700	0.03%
2022/01/24	4	36.06	3	36.37	36.30	1	21,606	0.00%
2022/01/21	38	38.93	29	38.03	37.80	9	21,502	0.04%
2022/01/20	16	39.34	41	39.00	40.35	-25	21,161	-0.12%
2022/01/19	7	37.45	8	36.91	37.85	-1	20,752	0.00%
2022/01/18	6	37.26	8	37.59	37.20	-2	20,681	-0.01%
2022/01/17	8	36.78	5	37.50	37.30	3	20,552	0.01%
2022/01/14	26	36.04	19	36.44	35.95	7	20,443	0.03%
2022/01/13	18	37.11	14	36.81	37.10	4	20,335	0.02%
2022/01/12	30	37.62	17.2	37.65	37.45	12.8	20,214	0.06%
2022/01/11	57	38.66	69	38.44	37.55	-12	20,073	-0.06%
2022/01/10	15	38.42	16	38.20	38.45	-1	19,660	-0.01%
2022/01/07	24	38.04	13	37.78	37.35	11	19,465	0.06%
2022/01/06	7	39.38	28	39.36	39.50	-21	19,166	-0.11%
2022/01/05	36.2	40.85	17	40.35	39.50	19.2	18,951	0.10%
2022/01/04	7	41.16	23	40.61	40.25	-16	18,610	-0.09%
2022/01/03	30	42.04	34	41.48	41.15	-4	18,251	-0.02%
2021/12/30	28	41.79	31.2	41.79	41.95	-3.2	17,911	-0.02%
2021/12/29	73.2	42.27	99.3	42.63	42.10	-26.1	17,373	-0.15%
2021/12/28	255.3	42.77	203.3	43.17	40.50	52.1	15,699	0.33%	大買/大賣/
2021/12/27	16	40.47	28	42.33	42.70	-12	14,005	-0.09%
2021/12/24	21	39.23	32	39.78	38.85	-11	13,294	-0.08%
2021/12/23	17	38.51	17	38.21	37.80	0	12,482	0.00%
2021/12/22	25	38.88	23	38.46	38.50	2	12,182	0.02%
2021/12/21	33	37.44	41	37.42	38.45	-8	11,477	-0.07%
2021/12/20	21	36.13	20	35.81	36.05	1	10,414	0.01%
2021/12/17	10	34.49	11	34.70	33.65	-1	9,733	-0.01%
2021/12/16	20	34.76	60	34.23	36.05	-40	9,412	-0.42%
2021/12/15	1	32.25	0	0.00	32.80	1	9,053	0.01%
2021/12/14	2	32.68	0.1	31.70	32.30	1.9	9,050	0.02%
2021/12/13	1	34.05	2	34.08	34.20	-1	8,968	-0.01%
2021/12/10	8	33.65	9	33.29	33.30	-1	8,917	-0.01%
2021/12/09	11.1	34.68	7	34.54	34.50	4.1	8,842	0.05%
2021/12/08	5	33.65	4	33.68	33.95	1	8,733	0.01%
2021/12/07	3	33.43	2.2	33.78	32.60	0.8	8,647	0.01%
2021/12/06	1	34.00	12	34.01	33.40	-11	8,549	-0.13%
2021/12/03	25	35.29	15	34.74	34.55	10	8,465	0.12%
2021/12/02	1.1	34.06	5	34.29	33.55	-3.9	8,302	-0.05%
2021/12/01	9.1	33.76	23	34.60	34.80	-13.9	8,172	-0.17%
2021/11/30	10	34.02	11	34.35	33.90	-1	8,102	-0.01%
2021/11/29	4	33.73	4	33.10	33.10	0	8,091	0.00%
2021/11/26	9	33.88	28.1	34.23	32.85	-19.1	7,950	-0.24%
2021/11/25	7	35.04	0	0.00	34.80	7	7,753	0.09%
2021/11/24	13	35.58	11	35.82	35.90	2	7,591	0.03%
2021/11/23	17	37.07	4	35.46	34.95	13	7,330	0.18%
2021/11/22	30.1	38.42	30	39.15	38.80	0.1	6,895	0.00%
2021/11/19	47	38.36	95	38.41	39.20	-48	6,507	-0.74%
2021/11/18	365	39.02	91	38.91	38.50	274	5,837	4.69%	大買/鉅額交易
2021/11/17	70	36.55	56	36.79	37.60	14	4,400	0.32%
2021/11/16	51	34.20	9	34.20	34.20	42	3,005	1.40%
2021/11/15	17	31.31	3	30.85	31.10	14	2,274	0.62%
2021/11/10	1	29.15	0	0.00	29.45	1	2,166	0.05%
2021/11/09	0	0.00	6	28.30	28.00	-6	2,124	-0.28%
2021/11/01	1	28.40	2	28.10	28.00	-1	2,317	-0.04%
2021/10/29	21	28.41	21	28.31	28.45	0	2,317	0.00%
2021/10/27	0	0.00	10	27.06	27.15	-10	2,349	-0.43%
2021/10/26	1	26.45	1	27.00	26.45	0	2,400	0.00%
2021/10/13	0	0.00	4	24.51	24.70	-4	3,973	-0.10%
2021/10/12	0	0.00	6	25.25	24.70	-6	4,056	-0.15%
2021/10/08	2	25.45	0	0.00	25.50	2	4,823	0.04%
2021/10/07	4	25.50	8	24.60	25.60	-4	4,935	-0.08%
2021/10/01	1	24.85	2	24.80	24.35	-1	5,272	-0.02%
2021/09/30	0	0.00	1	25.85	25.95	-1	5,252	-0.02%
2021/09/29	2	25.45	0	0.00	25.50	2	5,263	0.04%
2021/09/28	8	26.59	0	0.00	26.50	8	5,300	0.15%
2021/09/27	2	27.35	0	0.00	27.10	2	5,290	0.04%
2021/09/24	3	27.27	1	27.15	27.00	2	5,293	0.04%
2021/09/23	1	26.85	0	0.00	26.70	1	5,300	0.02%
2021/09/17	2	26.70	0	0.00	27.35	2	5,323	0.04%
2021/09/16	2	27.15	0	0.00	27.05	2	5,331	0.04%
2021/09/10	0	0.00	0.1	29.55	30.25	-0.1	5,451	0.00%
2021/09/09	0.1	29.00	0	0.00	29.20	0.1	5,430	0.00%
2021/09/03	3	30.33	0	0.00	30.25	3	5,398	0.06%
2021/09/02	1	30.25	2	31.00	30.15	-1	5,393	-0.02%
2021/08/31	0	0.00	5	29.20	29.55	-5	5,288	-0.09%
2021/08/27	0	0.00	5	29.21	28.80	-5	5,387	-0.09%
2021/08/25	0	0.00	1	28.15	28.45	-1	5,395	-0.02%
2021/08/24	2	27.10	2	27.50	27.00	0	5,391	0.00%
2021/08/20	0	26.00	3	26.30	25.75	-3	5,402	-0.06%
2021/08/18	1	26.75	0	0.00	27.40	1	5,390	0.02%
2021/08/16	1	26.95	0	0.00	26.90	1	5,210	0.02%
2021/08/11	0	0.00	1.1	28.26	28.30	-1.1	5,234	-0.02%
2021/08/09	1	30.25	0	0.00	29.60	1	5,237	0.02%
2021/08/05	0.1	30.50	3	30.90	30.50	-2.9	5,237	-0.06%
2021/08/02	0	0.00	5	29.99	29.70	-5	5,327	-0.09%
2021/07/30	0	0.00	10.1	29.87	29.65	-10.1	5,358	-0.19%
2021/07/29	1	29.45	4	29.58	29.45	-3	5,364	-0.06%
2021/07/28	1.1	29.21	0	0.00	29.05	1.1	5,426	0.02%
2021/07/27	4	31.36	2	30.55	30.40	2	5,510	0.04%
2021/07/26	5	32.80	4	32.24	31.95	1	5,751	0.02%
2021/07/23	13	32.02	5	32.05	32.75	8	5,687	0.14%
2021/07/22	10	31.66	8	31.39	32.15	2	5,445	0.04%
2021/07/21	11	30.40	14	30.30	29.85	-3	5,087	-0.06%
2021/07/20	5	29.35	7	29.06	28.60	-2	4,914	-0.04%
2021/07/19	1	29.00	6	29.07	29.00	-5	4,937	-0.10%
2021/07/16	3	29.78	0	0.00	29.55	3	4,978	0.06%
2021/07/15	77	31.81	60	31.79	29.75	17	5,020	0.34%
2021/07/14	1	29.00	3	30.50	31.00	-2	4,303	-0.05%
2021/07/13	3	30.43	9	29.47	29.20	-6	4,212	-0.14%
2021/07/12	3	29.77	4.4	29.00	30.00	-1.4	4,084	-0.03%
2021/07/08	13	28.45	10	28.50	28.15	3	3,980	0.08%
2021/07/02	4	27.94	0	0.00	27.65	4	4,392	0.09%
2021/06/30	0	0.00	12	27.55	27.45	-12	4,548	-0.26%
2021/06/25	2	28.25	1	28.05	28.00	1	4,653	0.02%
2021/06/24	15	28.39	11	28.32	28.50	4	4,636	0.09%
2021/06/23	4	27.90	1	26.50	27.70	3	4,510	0.07%
2021/06/22	0	0.00	1	26.30	26.25	-1	4,483	-0.02%
2021/06/21	0	0.00	3	26.35	26.20	-3	4,503	-0.07%
2021/06/18	0	0.00	3	27.50	27.10	-3	4,538	-0.07%
2021/06/16	0	0.00	5	26.96	26.75	-5	4,700	-0.11%
2021/06/15	5	27.70	5	27.42	27.55	0	4,734	0.00%
2021/06/11	9	27.74	1	27.35	27.30	8	4,847	0.17%
2021/06/10	0	0.00	2	27.30	27.55	-2	5,292	-0.04%
2021/06/09	4	27.06	2	27.10	27.00	2	5,406	0.04%
2021/06/08	0	0.00	22	26.69	26.65	-22	5,410	-0.41%
2021/06/07	0	0.00	7	26.32	26.40	-7	5,427	-0.13%
2021/06/04	20	26.50	0	0.00	26.30	20	5,450	0.37%
2021/06/03	0	0.00	10	27.30	27.20	-10	5,382	-0.19%
2021/06/02	0	0.00	5	27.55	26.90	-5	5,431	-0.09%
2021/06/01	5	27.40	1	27.30	27.30	4	5,540	0.07%
2021/05/31	1	26.65	3	26.95	26.50	-2	5,655	-0.04%
2021/05/28	1	26.10	1	26.10	26.05	0	5,667	0.00%
2021/05/27	2	25.98	0	0.00	25.65	2	5,669	0.04%
2021/05/26	1	25.50	0	0.00	25.45	1	5,678	0.02%
2021/05/25	2	25.90	2	25.75	25.40	0	5,697	0.00%
2021/05/21	0	0.00	2	23.90	24.05	-2	5,712	-0.04%
2021/05/19	16	23.66	2	23.80	23.95	14	5,765	0.24%
2021/05/18	3	22.65	0	0.00	22.65	3	5,860	0.05%
2021/05/17	0	0.00	2	21.00	20.60	-2	5,872	-0.03%
2021/05/14	1	23.60	0	0.00	22.85	1	5,832	0.02%
2021/05/13	2	23.15	2	22.95	22.95	0	5,788	0.00%
2021/05/12	2	23.83	3	23.65	22.95	-1	5,759	-0.02%
2021/05/11	4	26.25	0	0.00	25.50	4	5,694	0.07%
2021/05/10	2	28.38	0.1	27.90	27.75	1.9	5,618	0.03%
2021/05/07	4	28.45	0	0.00	28.70	4	5,622	0.07%
2021/05/06	1	27.60	5	28.20	27.60	-4	5,592	-0.07%
2021/05/05	1	28.10	0	0.00	28.00	1	5,559	0.02%
2021/05/04	8	30.32	40	29.59	28.95	-32	5,481	-0.58%
2021/05/03	42	33.70	6	32.56	31.50	36	5,347	0.67%
2021/04/29	0	0.00	4.2	34.88	35.00	-4.2	5,012	-0.08%
2021/04/28	1	31.90	7	31.95	31.85	-6	4,911	-0.12%
2021/04/27	3	32.15	9	31.87	31.35	-6	4,868	-0.12%
2021/04/26	21	32.03	6	31.84	31.50	15	4,819	0.31%
2021/04/23	11	32.01	6	31.82	31.45	5	4,781	0.10%
2021/04/22	5	31.38	14	31.24	30.20	-9	4,736	-0.19%
2021/04/21	6	31.48	5	31.90	31.75	1	4,716	0.02%
2021/04/20	0	0.00	0.1	30.00	30.85	-0.1	4,625	0.00%
2021/04/19	10	29.85	3	29.85	30.00	7	4,658	0.15%
2021/04/16	5	30.40	10	30.25	30.25	-5	4,789	-0.10%
2021/04/15	0	0.00	5	30.05	30.45	-5	4,835	-0.10%
2021/04/14	14	30.36	10	30.53	29.75	4	4,875	0.08%
2021/04/13	3	31.17	2	31.70	30.65	1	4,971	0.02%
2021/04/12	6	31.51	9	31.77	31.40	-3	5,074	-0.06%
2021/04/09	8	31.94	13	31.90	31.45	-5	5,308	-0.09%
2021/04/08	21	32.35	19	32.16	32.50	2	5,258	0.04%
2021/04/07	7	31.59	1	31.60	31.55	6	5,053	0.12%
2021/04/06	6	30.98	4	30.85	30.80	2	4,980	0.04%
2021/04/01	3.1	30.29	11	30.33	30.55	-7.9	5,039	-0.16%
2021/03/31	12.1	30.36	8	30.38	30.25	4.1	5,029	0.08%
2021/03/30	2	29.60	0	0.00	29.60	2	5,009	0.04%
2021/03/29	2	29.68	6.4	29.54	29.50	-4.4	5,081	-0.09%
2021/03/26	3	29.40	0	0.00	29.45	3	5,136	0.06%
2021/03/25	2.2	29.62	2	29.40	29.40	0.2	5,195	0.00%
2021/03/24	6.3	29.77	4	29.75	29.55	2.3	5,198	0.04%
2021/03/23	2	29.80	2	29.70	29.80	0	5,216	0.00%
2021/03/22	3	30.50	2	30.63	30.75	1	5,186	0.02%
2021/03/19	0	0.00	1	30.10	30.15	-1	5,115	-0.02%
2021/03/18	1	30.05	1	29.80	29.95	0	5,102	0.00%
2021/03/17	9	30.06	6	30.06	29.85	3	5,176	0.06%
2021/03/16	23	31.83	23	32.03	31.05	0	5,162	0.00%
2021/03/15	2	29.20	2	30.65	30.65	0	4,861	0.00%
2021/03/12	1	27.65	1	27.90	27.90	0	5,045	0.00%
2021/03/08	0	0.00	12	27.76	27.60	-12	5,408	-0.22%
2021/03/05	2	29.05	4	28.81	28.50	-2	5,581	-0.04%
2021/03/04	5	28.70	1	28.60	28.60	4	5,586	0.07%
2021/03/03	0	0.00	1	27.40	27.85	-1	5,597	-0.02%
2021/02/24	1	29.65	1	29.10	28.65	0	7,997	0.00%
2021/02/23	4	29.14	0	0.00	29.00	4	9,073	0.04%
2021/02/22	2	29.15	2	29.10	28.90	0	9,334	0.00%
2021/02/19	0	0.00	3	28.90	29.15	-3	9,409	-0.03%
2021/02/18	28	28.51	1	28.75	29.95	27	9,480	0.28%
2021/02/05	1	27.10	0	0.00	26.90	1	9,352	0.01%
2021/02/04	10	27.10	0	0.00	26.90	10	9,448	0.11%
2021/01/29	2	26.30	3	26.13	25.65	-1	9,685	-0.01%
2021/01/28	1	26.65	0	0.00	26.60	1	9,714	0.01%
2021/01/27	0	0.00	2	27.40	27.40	-2	9,929	-0.02%
2021/01/26	0	0.00	5	27.85	27.20	-5	10,009	-0.05%
2021/01/21	7	27.81	0	0.00	26.90	7	10,427	0.07%
2021/01/20	1	27.05	5	27.00	26.80	-4	10,967	-0.04%
2021/01/19	0	0.00	3	28.38	28.30	-3	11,098	-0.03%
2021/01/18	3	28.30	0	0.00	28.20	3	11,831	0.03%
2021/01/13	1	28.90	0	0.00	28.80	1	12,598	0.01%
2021/01/12	2.5	28.71	3	28.68	28.35	-0.5	12,580	0.00%
2021/01/11	5	29.34	20	29.48	29.10	-15	12,496	-0.12%
2021/01/08	3	30.57	0	0.00	30.45	3	12,341	0.02%
2021/01/06	19	30.87	6	30.35	30.40	13	12,229	0.11%
2021/01/05	16	32.65	6	32.49	32.35	10	12,069	0.08%
2021/01/04	7	32.70	6	32.88	33.50	1	12,059	0.01%
2020/12/31	3	31.20	10	31.70	31.30	-7	11,798	-0.06%
2020/12/30	4	31.65	5.1	31.22	31.55	-1.1	11,785	-0.01%
2020/12/29	3	30.65	0	0.00	30.60	3	11,705	0.03%
2020/12/28	4	32.39	0	0.00	31.45	4	11,649	0.03%
2020/12/25	5	31.35	4	31.48	31.60	1	11,527	0.01%
2020/12/24	1	31.20	0	0.00	31.30	1	11,481	0.01%
2020/12/23	2	31.35	4	31.18	31.10	-2	11,414	-0.02%
2020/12/22	2.1	30.76	3	31.10	30.00	-0.9	11,371	-0.01%
2020/12/21	1	29.20	1	29.95	30.50	0	11,318	0.00%
2020/12/18	8	30.62	0	0.00	30.30	8	11,252	0.07%
2020/12/16	0	0.00	1	30.55	30.50	-1	11,203	-0.01%
2020/12/15	1	30.15	2	31.10	30.10	-1	11,195	-0.01%
2020/12/14	1	31.20	10	31.20	31.10	-9	11,158	-0.08%
2020/12/11	2	31.05	3	31.65	30.75	-1	11,187	-0.01%
2020/12/10	2	32.23	3	31.60	31.80	-1	11,294	-0.01%
2020/12/09	5	32.39	39	32.26	32.25	-34	11,269	-0.30%
2020/12/08	11	31.73	13	32.26	32.35	-2	11,115	-0.02%
2020/12/07	4	30.39	0	0.00	30.35	4	10,796	0.04%
2020/12/04	0	0.00	10	31.20	30.90	-10	10,693	-0.09%
2020/12/03	7	30.91	1	30.70	30.70	6	10,603	0.06%
2020/12/02	11.1	31.38	2	31.50	31.00	9.1	10,529	0.09%
2020/12/01	31.1	32.14	6	32.00	32.30	25.1	10,377	0.24%
2020/11/30	7	30.86	7	30.84	30.80	0	10,174	0.00%
2020/11/27	6	31.46	3	31.48	31.60	3	10,085	0.03%
2020/11/26	24	31.80	25	31.94	31.60	-1	9,960	-0.01%
2020/11/25	9	32.42	4	32.71	32.90	5	9,749	0.05%
2020/11/24	16	33.44	22	33.88	32.35	-6	9,307	-0.06%
2020/11/23	117	35.83	117	35.22	34.45	0	8,807	0.00%	大買/大賣/
2020/11/20	78	34.07	67.6	34.37	34.25	10.4	7,540	0.14%
2020/11/19	8	30.16	6.2	32.05	32.05	1.8	6,443	0.03%
2020/11/18	30	29.01	33	28.93	29.15	-3	6,167	-0.05%
2020/11/17	0	0.00	0.2	28.75	28.85	-0.2	6,083	0.00%
2020/11/16	0	0.00	1	28.10	28.10	-1	6,065	-0.02%
2020/11/13	2	27.40	0	0.00	27.75	2	6,086	0.03%
2020/11/12	1	28.45	5	28.60	27.65	-4	6,186	-0.06%
2020/11/11	3	27.60	0.4	27.25	27.25	2.6	6,147	0.04%
2020/11/10	7	27.89	6	27.72	27.50	1	6,138	0.02%
2020/11/09	0	0.00	1.5	28.30	28.30	-1.5	6,107	-0.03%
2020/11/06	0	0.00	0.1	28.70	28.75	-0.1	6,048	0.00%
2020/11/05	0	0.00	1	28.70	28.75	-1	6,016	-0.02%
2020/11/04	24	29.43	31	29.02	28.55	-7	5,975	-0.12%
2020/11/03	12	29.40	4	29.43	28.90	8	5,809	0.14%
2020/11/02	1	28.20	2	28.03	28.15	-1	5,899	-0.02%
2020/10/30	18	30.23	19	29.67	28.85	-1	5,835	-0.02%
2020/10/29	3	30.10	1.3	29.98	30.25	1.7	5,724	0.03%
2020/10/28	7	30.77	20.1	30.68	29.60	-13.1	5,549	-0.24%
2020/10/27	0	0.00	2	28.95	29.00	-2	4,977	-0.04%
2020/10/26	24	28.92	39	29.15	29.60	-15	4,874	-0.31%
2020/10/23	19	27.63	32	27.99	28.15	-13	4,240	-0.31%
2020/10/22	13	26.30	6	26.59	25.60	7	4,063	0.17%
2020/10/21	0	0.00	21.5	27.20	27.20	-21.5	4,189	-0.51%
2020/10/20	1	24.90	2	24.83	24.75	-1	4,601	-0.02%
2020/10/19	0	0.00	2	24.35	24.40	-2	4,666	-0.04%
2020/10/14	0	0.00	1	24.80	24.60	-1	4,898	-0.02%
2020/10/13	0	0.00	1.5	24.22	24.50	-1.5	4,986	-0.03%
2020/10/12	2	25.40	0	0.00	24.80	2	5,011	0.04%
2020/10/08	5	24.89	3	24.78	24.60	2	4,909	0.04%
2020/10/07	1	24.40	8	23.85	24.30	-7	4,939	-0.14%
2020/10/06	0	0.00	15	23.60	23.55	-15	5,031	-0.30%
2020/10/05	1	23.30	0	0.00	23.15	1	5,164	0.02%
2020/09/30	1	23.05	1	23.05	23.15	0	5,320	0.00%
2020/09/29	0	0.00	15	22.55	22.65	-15	5,670	-0.26%
2020/09/24	2	23.80	10	23.65	23.50	-8	7,220	-0.11%
2020/09/21	0	0.00	0	24.75	24.75	0	7,592	0.00%
2020/09/17	5	25.15	0	0.00	25.15	5	7,869	0.06%
2020/09/16	22	25.44	3	25.37	25.10	19	8,419	0.23%
2020/09/15	16	26.89	9	27.18	26.25	7	8,361	0.08%
2020/09/14	2	25.28	6.5	26.39	26.60	-4.5	8,192	-0.06%
2020/09/09	2	24.73	2	24.70	24.70	0	8,221	0.00%
2020/09/07	6	24.74	1	24.75	24.20	5	8,243	0.06%
2020/09/03	0	0.00	1	24.90	24.70	-1	8,335	-0.01%
2020/09/02	0	0.00	6	25.28	25.25	-6	8,359	-0.07%
2020/08/28	1.7	24.20	0	0.00	24.20	1.7	8,290	0.02%
2020/08/27	4	24.55	0	0.00	24.45	4	8,356	0.05%
2020/08/26	0	0.00	1	24.90	24.85	-1	8,479	-0.01%
2020/08/24	0	0.00	1	24.80	24.45	-1	8,550	-0.01%
2020/08/21	4	24.26	0	0.00	24.60	4	8,555	0.05%
2020/08/20	0	0.00	1	23.80	23.85	-1	8,522	-0.01%
2020/08/19	3	26.27	30	26.05	26.00	-27	8,427	-0.32%
2020/08/18	10	26.35	3	26.23	26.20	7	8,396	0.08%
2020/08/17	0	0.00	12	28.50	28.40	-12	8,285	-0.14%
2020/08/14	10	27.65	6	27.65	27.80	4	8,243	0.05%
2020/08/13	19	27.08	7	27.24	26.85	12	8,268	0.15%
2020/08/12	1	27.05	0	0.00	26.90	1	8,265	0.01%
2020/08/11	3	26.68	20	27.38	26.80	-17	8,280	-0.21%
2020/08/10	1	27.90	0	0.00	27.90	1	8,278	0.01%
2020/08/07	5	28.10	0	0.00	28.10	5	8,298	0.06%
2020/08/06	11	30.21	8	29.80	28.65	3	8,263	0.04%
2020/08/04	2	27.78	5	28.21	27.90	-3	8,049	-0.04%
2020/08/03	1	28.20	4	28.13	28.00	-3	8,009	-0.04%
2020/07/31	3	27.83	1	27.70	27.80	2	8,004	0.02%
2020/07/30	9	28.38	0	0.00	28.30	9	8,029	0.11%
2020/07/29	6	26.98	3	27.13	27.25	3	7,957	0.04%
2020/07/28	9	27.66	10	28.13	27.40	-1	7,841	-0.01%
2020/07/27	18	31.25	10	31.71	30.40	8	7,617	0.11%
2020/07/24	43	31.97	44.9	31.97	32.10	-1.9	7,181	-0.03%
2020/07/23	2	29.03	4	29.10	29.20	-2	6,628	-0.03%
2020/07/22	18.5	29.47	6	29.84	29.60	12.5	6,567	0.19%
2020/07/21	1	28.85	9	29.35	29.40	-8	6,486	-0.12%
2020/07/20	0	0.00	2	25.88	27.45	-2	6,394	-0.03%
2020/07/17	28	28.94	0	0.00	27.40	28	6,359	0.44%
2020/07/15	5	27.95	0.6	27.50	27.50	4.4	6,347	0.07%
2020/07/13	4	28.81	16	27.43	29.60	-12	6,287	-0.19%
2020/07/10	2	29.30	18	29.05	28.95	-16	6,155	-0.26%
2020/07/09	18	32.78	39	32.11	31.40	-21	6,083	-0.35%
2020/07/08	4	33.19	25	33.62	33.00	-21	5,942	-0.35%
2020/07/07	32	34.21	15.9	33.82	34.20	16.1	5,589	0.29%
2020/07/06	25	31.77	1	32.15	32.15	24	4,892	0.49%
2020/07/03	23	28.53	39.3	28.86	29.25	-16.3	4,582	-0.36%
2020/07/02	0	0.00	3	26.60	26.60	-3	4,051	-0.07%
2020/07/01	11	22.69	7	23.37	24.20	4	3,952	0.10%
2020/06/30	6	22.12	8	21.81	22.00	-2	3,806	-0.05%
2020/06/29	8	24.20	4.7	24.01	23.60	3.3	3,652	0.09%
2020/06/24	8	24.12	8	23.90	23.80	0	3,517	0.00%
2020/06/23	72	24.17	57	24.09	23.65	15	3,383	0.44%
2020/06/22	0	0.00	2.3	22.95	22.95	-2.3	2,833	-0.08%
2020/06/19	0	0.00	1.2	20.90	20.90	-1.2	2,835	-0.04%
2020/06/16	0	0.00	1	17.85	17.90	-1	2,761	-0.04%
2020/06/15	1	18.05	0	0.00	17.55	1	2,795	0.04%
2020/06/11	4	18.10	4	17.81	17.75	0	2,856	0.00%
2020/06/10	0	0.00	5	17.70	17.60	-5	2,822	-0.18%
2020/06/09	15	17.70	0	0.00	17.80	15	2,916	0.51%
2020/06/08	0	0.00	1	17.75	17.65	-1	3,239	-0.03%
2020/06/05	0	0.00	2	17.80	17.80	-2	3,493	-0.06%
2020/06/03	0	0.00	5	17.85	17.95	-5	3,504	-0.14%
2020/06/02	1	17.70	0	0.00	18.00	1	3,450	0.03%
2020/05/25	0	0.00	9	17.10	17.15	-9	3,435	-0.26%
2020/05/22	5	17.15	10	16.80	16.65	-5	3,428	-0.15%
2020/05/20	11.1	17.75	0	0.00	17.05	11.1	3,413	0.32%
2020/05/18	2	17.55	0	0.00	16.80	2	3,366	0.06%
2020/05/15	5	17.30	0	0.00	17.05	5	3,320	0.15%
2020/05/14	5	17.15	5	17.05	16.50	0	3,236	0.00%
2020/05/13	0	0.00	1	16.95	17.05	-1	3,205	-0.03%
2020/05/11	0	0.00	5	16.65	16.65	-5	3,177	-0.16%
2020/05/06	2	16.35	6	16.80	16.25	-4	3,159	-0.13%
2020/04/28	0	0.00	11.3	15.00	14.95	-11.3	3,156	-0.36%
2020/04/24	6	15.00	1	14.90	14.65	5	3,181	0.16%
2020/04/20	0	0.00	3	14.80	14.90	-3	3,148	-0.10%
2020/04/17	4	14.36	6	15.12	14.25	-2	3,128	-0.06%
2020/04/16	0	0.00	3	14.57	14.55	-3	3,171	-0.09%
2020/04/15	5	14.26	0	0.00	14.40	5	3,262	0.15%
2020/04/14	10	14.61	0	0.00	14.25	10	3,270	0.31%
2020/04/13	2	13.75	0	0.00	13.70	2	3,203	0.06%
2020/04/08	2	13.95	70	13.60	13.95	-68	3,187	-2.13%
2020/04/07	0	13.40	1	13.30	13.50	-1	3,161	-0.03%
2020/03/30	0	0.00	1	12.45	12.45	-1	3,156	-0.03%
2020/03/27	1	12.85	1	13.10	12.25	0	3,176	0.00%
2020/03/26	1	12.10	1	12.20	12.50	0	3,171	0.00%
2020/03/24	0	0.00	1	11.80	11.95	-1	3,159	-0.03%
2020/03/23	1	11.65	0	0.00	11.20	1	3,168	0.03%
2020/03/20	5	12.00	1	12.25	12.35	4	3,270	0.12%
2020/03/19	21	12.55	0	0.00	11.55	21	3,254	0.65%
2020/03/18	50	13.50	0	0.00	12.80	50	3,202	1.56%
2020/03/16	1	15.55	0	0.00	14.30	1	3,185	0.03%
2020/03/13	3	15.80	1	16.00	15.80	2	3,098	0.06%
2020/03/11	10	18.70	21	18.71	18.20	-11	2,638	-0.42%
2020/03/10	1	16.65	1	16.85	17.15	0	2,373	0.00%
2020/03/06	2	18.18	2	18.10	18.05	0	2,318	0.00%
2020/03/05	0	0.00	10	18.10	17.90	-10	2,305	-0.43%
2020/03/04	0	0.00	10	18.00	17.95	-10	2,281	-0.44%
2020/03/02	0	17.00	5	16.95	17.10	-5	2,241	-0.22%
2020/02/27	1	16.85	0	0.00	16.90	1	2,256	0.04%
2020/02/26	0	0.00	2	18.25	17.75	-2	2,319	-0.09%
2020/02/25	2	18.15	1	17.50	18.00	1	2,239	0.04%
2020/02/20	1	18.10	4.1	17.70	17.95	-3.1	2,447	-0.13%
2020/02/19	4	17.43	3	17.45	17.45	1	2,537	0.04%
2020/02/18	2	17.25	2.1	17.10	17.15	-0.1	2,530	0.00%
2020/02/14	0	0.00	1.6	16.63	16.70	-1.6	2,539	-0.06%
2020/02/13	0	0.00	1	16.65	16.25	-1	2,535	-0.04%
2020/02/12	0.1	16.20	6	16.19	16.25	-5.9	2,536	-0.23%
2020/02/11	3	16.00	0	0.00	15.90	3	2,545	0.12%
2020/02/06	22.1	16.39	2	16.53	16.55	20.1	2,710	0.74%
2020/02/05	0	0.00	1	16.30	16.20	-1	2,852	-0.04%
2020/02/03	6	14.82	0	0.00	14.90	6	2,965	0.20%
2020/01/31	6	15.93	0	0.00	15.95	6	3,036	0.20%
2020/01/30	8	16.58	0	0.00	16.40	8	3,109	0.26%
2020/01/20	1	18.40	2	18.40	18.20	-1	3,153	-0.03%
2020/01/17	0	18.10	1	18.30	18.25	-1	3,259	-0.03%
2020/01/16	1	18.30	0	0.00	18.20	1	3,353	0.03%
2020/01/15	1	18.20	0	0.00	18.05	1	3,567	0.03%
2020/01/14	0.4	18.50	4	18.35	18.60	-3.6	3,668	-0.10%
2020/01/13	11	17.80	0	0.00	17.90	11	3,796	0.29%
2020/01/10	3	17.75	0	0.00	17.80	3	4,358	0.07%
2020/01/09	0	0.00	26	17.93	18.40	-26	4,449	-0.58%
2020/01/07	1	17.45	1	17.55	17.20	0	4,716	0.00%
2020/01/06	2	17.58	0	0.00	17.35	2	4,967	0.04%
2020/01/03	3	17.73	0	0.00	17.75	3	5,312	0.06%
2019/12/31	5	17.90	0	0.00	17.90	5	6,203	0.08%
2019/12/27	6	17.89	4	17.95	17.95	2	8,465	0.02%
2019/12/26	1	18.15	2	18.45	18.10	-1	9,213	-0.01%
2019/12/24	16	17.91	1	17.95	17.95	15	9,311	0.16%
2019/12/23	1	18.25	0	0.00	18.20	1	9,327	0.01%
2019/12/20	6	18.66	0	0.00	18.70	6	9,328	0.06%
2019/12/19	4	19.05	1	18.90	18.90	3	9,385	0.03%
2019/12/18	5	18.82	1	18.80	18.85	4	9,385	0.04%
2019/12/17	0	0.00	4	18.96	19.20	-4	9,449	-0.04%
2019/12/16	3	18.28	3	18.28	18.20	0	9,362	0.00%
2019/12/13	4	17.90	1	18.00	18.05	3	9,373	0.03%
2019/12/12	3	18.65	0	0.00	17.90	3	9,555	0.03%
2019/12/11	0	0.00	1	18.35	18.40	-1	9,579	-0.01%
2019/12/10	1	17.90	42.2	18.04	17.90	-41.2	9,626	-0.43%
2019/12/06	5	18.30	1	18.30	18.10	4	9,741	0.04%
2019/12/05	2	17.85	1	18.05	17.90	1	10,042	0.01%
2019/12/04	1.3	17.91	0	0.00	17.95	1.3	10,172	0.01%
2019/12/02	0.2	17.90	0	0.00	17.90	0.2	10,317	0.00%
2019/11/29	2	18.28	2.5	18.18	18.40	-0.5	10,380	-0.01%
2019/11/28	2.5	18.65	1	18.90	18.45	1.5	10,491	0.01%
2019/11/25	2	19.58	1	19.50	19.50	1	10,826	0.01%
2019/11/20	3	19.40	3	19.15	19.10	0	10,899	0.00%
2019/11/19	40	19.50	3	19.60	19.35	37	10,952	0.34%
2019/11/18	3	19.20	6.6	19.13	19.40	-3.6	11,015	-0.03%
2019/11/15	1	17.60	1	17.70	17.65	0	10,976	0.00%
2019/11/14	0	0.00	1.4	17.95	17.80	-1.4	11,032	-0.01%
2019/11/13	1	17.75	3	17.92	17.75	-2	11,060	-0.02%
2019/11/11	2	17.20	0	0.00	17.10	2	11,095	0.02%
2019/11/08	2	18.18	3	18.18	18.15	-1	11,152	-0.01%
2019/11/07	2.1	17.92	6	18.00	17.85	-3.9	11,173	-0.03%
2019/11/06	7	18.22	0	0.00	18.30	7	11,229	0.06%
2019/11/05	17.1	19.41	3.6	19.56	18.90	13.5	11,211	0.12%
2019/11/04	25	20.89	20	21.00	20.75	5	11,288	0.04%
2019/10/23	12	12.78	65.7	12.73	12.75	-53.7	11,215	-0.48%
2019/10/22	34	12.88	65	12.80	12.60	-31	11,234	-0.28%
2019/10/21	6	12.93	3	12.97	12.85	3	11,267	0.03%
2019/10/18	36	13.60	36	13.40	13.40	0	11,359	0.00%
2019/10/17	35	13.50	35	13.53	13.55	0	11,532	0.00%
2019/10/16	35	13.77	35	13.70	13.60	0	11,948	0.00%
2019/10/15	0	0.00	10	13.75	13.55	-10	11,954	-0.08%
2019/10/14	44	14.34	59	13.68	13.60	-15	12,085	-0.12%
2019/10/09	16	14.30	15	14.30	14.30	1	12,259	0.01%
2019/10/08	2	14.13	37	14.23	14.10	-35	12,546	-0.28%
2019/10/07	62	14.65	47	14.61	14.30	15	12,384	0.12%
2019/10/04	38	14.01	25	13.87	14.00	13	11,820	0.11%
2019/10/03	23	13.94	3	13.88	13.70	20	11,663	0.17%
2019/10/02	3	13.45	51	13.34	14.00	-48	11,503	-0.42%
2019/10/01	51	13.79	20	13.68	13.50	31	11,294	0.27%
2019/09/27	71	13.77	21	13.78	13.45	50	11,058	0.45%
2019/09/26	30	14.38	28	14.52	14.25	2	10,717	0.02%
2019/09/25	99	14.28	70	14.44	14.50	29	10,322	0.28%
2019/09/24	56	14.39	299	14.08	14.30	-243	9,829	-2.47%	大賣/鉅額交易
2019/09/23	108	13.45	71	13.77	14.00	37	8,719	0.42%	大買/
2019/09/20	25	12.27	48	12.54	12.85	-23	7,590	-0.30%
2019/09/19	0	0.00	5	11.50	11.70	-5	6,828	-0.07%
2019/09/18	5	11.35	4	11.30	11.20	1	6,718	0.01%
2019/09/12	10	11.55	0	0.00	11.40	10	6,679	0.15%
2019/09/10	0	0.00	5	11.50	11.35	-5	6,614	-0.08%
2019/09/09	3	11.80	3	11.60	11.80	0	6,543	0.00%
2019/09/06	2	11.70	0	0.00	11.70	2	6,571	0.03%
2019/09/05	27	11.92	15	11.92	11.75	12	6,568	0.18%
2019/09/03	5	11.70	10	11.55	11.45	-5	6,510	-0.08%
2019/09/02	25	11.60	0	0.00	11.60	25	6,438	0.39%
2019/08/30	0	0.00	7	11.78	11.55	-7	6,404	-0.11%
2019/08/29	5	11.70	18	12.00	11.70	-13	6,326	-0.21%
2019/08/28	25	11.62	2	11.55	11.55	23	5,999	0.38%
2019/08/27	2	11.45	6	11.70	11.45	-4	5,865	-0.07%
2019/08/26	6	11.50	7	11.55	11.35	-1	5,777	-0.02%
2019/08/22	2	11.40	3	11.90	11.40	-1	5,660	-0.02%
2019/08/21	37	12.04	24	11.71	11.65	13	5,538	0.23%
2019/08/20	0	0.00	24	11.66	11.45	-24	5,295	-0.45%
2019/08/19	5	11.45	1	11.80	11.55	4	5,280	0.08%
2019/08/16	0	0.00	1	11.40	11.30	-1	5,185	-0.02%
2019/08/12	21	11.61	1	11.80	11.80	20	4,881	0.41%
2019/08/08	0	0.00	3	11.05	11.05	-3	4,652	-0.06%
2019/08/07	3	10.05	0	0.00	10.05	3	4,580	0.07%
2019/08/06	3	10.60	1	10.60	10.50	2	4,524	0.04%
2019/08/02	5	11.10	0	0.00	10.90	5	4,487	0.11%
2019/07/31	9	11.30	0	0.00	11.30	9	4,394	0.20%
2019/07/30	0	0.00	1	11.50	11.05	-1	4,383	-0.02%
2019/07/29	5	11.50	2	11.60	11.50	3	4,347	0.07%
2019/07/26	4	12.19	0	0.00	11.65	4	4,311	0.09%
2019/07/24	1	11.65	0	0.00	11.90	1	4,191	0.02%
2019/07/23	9	11.87	4	11.78	11.75	5	4,095	0.12%
2019/07/22	10	12.35	7	12.44	12.20	3	3,954	0.08%
2019/07/19	54	12.44	56	12.54	12.50	-2	3,741	-0.05%
2019/07/18	2	12.45	4	12.34	11.90	-2	3,469	-0.06%
2019/07/17	4	11.05	7	11.12	11.70	-3	2,972	-0.10%
2019/07/16	12	11.11	1	11.20	11.20	11	2,851	0.39%
2019/07/15	17	10.87	105	10.50	11.10	-88	2,618	-3.36%	大賣/
2019/07/12	12	10.12	29	10.07	10.20	-17	2,193	-0.78%
2019/07/10	0	0.00	1	9.21	9.14	-1	1,792	-0.06%
2019/07/09	10	9.17	10	9.18	9.17	0	1,788	0.00%
2019/07/04	100	9.40	0	0.00	9.69	100	1,754	5.70%
2019/07/02	0	0.00	10	9.51	9.53	-10	1,733	-0.58%
2019/07/01	0	0.00	2	9.41	9.41	-2	1,744	-0.11%
2019/06/28	0	0.00	1	9.26	9.37	-1	1,748	-0.06%
2019/06/26	0	0.00	2.1	9.23	9.20	-2.1	1,778	-0.12%
2019/06/21	0	0.00	5	9.62	9.53	-5	1,939	-0.26%
2019/06/19	2	9.58	2	9.65	9.70	0	2,240	0.00%
2019/06/17	4	9.86	4	9.71	9.71	0	2,223	0.00%
2019/06/14	21	9.75	1	9.68	9.66	20	2,225	0.90%
2019/06/13	5	9.72	0	0.00	9.53	5	2,158	0.23%
2019/06/12	11	9.57	20	10.04	9.91	-9	2,123	-0.42%
2019/06/10	2	9.26	0	0.00	9.20	2	1,912	0.10%
2019/06/06	11	9.44	0	0.00	9.33	11	1,901	0.58%
2019/06/05	1	9.37	0	0.00	9.24	1	1,899	0.05%
2019/05/27	0	0.00	2	9.56	9.27	-2	1,905	-0.10%
2019/05/21	0	0.00	11	8.61	8.90	-11	2,011	-0.55%
2019/05/20	1	8.69	4	9.05	8.59	-3	2,111	-0.14%
2019/05/16	1	9.41	0	0.00	9.30	1	2,089	0.05%
2019/05/15	5	9.61	0	0.00	9.53	5	2,091	0.24%
2019/05/14	1	9.31	15	9.18	9.69	-14	2,084	-0.67%
2019/05/13	2	9.30	2	9.17	9.16	0	2,069	0.00%
2019/05/10	0	0.00	1	9.85	9.46	-1	2,047	-0.05%
2019/05/09	2	9.76	0	0.00	9.61	2	2,029	0.10%
2019/05/06	1	10.30	0	0.00	10.05	1	1,955	0.05%
2019/05/03	10	10.58	0	0.00	10.55	10	1,912	0.52%
2019/05/02	2	10.40	22	10.42	10.50	-20	1,889	-1.06%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/29	1	12.05	0	0.00	12.00	1	1,723	0.06%
2019/04/12	0	0.00	3	12.90	12.60	-3	1,867	-0.16%
2019/04/11	1	13.00	0	0.00	13.00	1	1,851	0.05%
2019/04/03	3	13.70	7	13.59	13.45	-4	1,809	-0.22%
2019/04/02	1	13.25	2	13.25	13.35	-1	1,783	-0.06%
2019/03/29	0	0.00	2	13.55	13.55	-2	1,741	-0.11%
2019/03/28	7	13.66	5	14.00	13.55	2	1,703	0.12%
2019/03/27	2	13.75	0	0.00	13.95	2	1,625	0.12%
2019/03/26	2	13.80	0	0.00	13.50	2	1,579	0.13%
2019/03/25	4	13.55	1	13.80	13.65	3	1,506	0.20%
2019/03/22	0	0.00	3	13.37	13.90	-3	1,391	-0.22%
2019/03/21	2	12.70	0	0.00	12.70	2	1,257	0.16%
2019/03/19	0	0.00	1	12.95	12.85	-1	1,266	-0.08%
2019/03/08	1	12.15	5	12.15	12.15	-4	1,339	-0.30%
2019/03/07	0	0.00	1	12.45	12.25	-1	1,337	-0.07%
2019/03/06	0	0.00	2	12.50	12.50	-2	1,371	-0.15%
2019/03/05	2	12.60	0	0.00	12.55	2	1,381	0.14%
2019/03/04	1	12.50	0	0.00	12.45	1	1,361	0.07%
2019/02/25	0	12.75	0	0.00	12.70	0	1,347	0.00%
2019/02/22	13	12.93	3	13.07	12.90	10	1,320	0.76%
2019/02/21	5	12.70	0	0.00	12.95	5	1,247	0.40%
2019/02/20	5	12.50	40	12.45	12.35	-35	1,207	-2.90%
2019/02/19	71	12.64	32	12.60	12.60	39	1,182	3.30%
2019/02/14	0	0.00	4	11.94	11.85	-4	1,094	-0.37%
2019/01/24	1	11.60	0	0.00	11.50	1	1,083	0.09%
2019/01/08	3	12.00	3	11.85	11.75	0	1,115	0.00%
2019/01/04	1	11.80	0	0.00	11.70	1	1,128	0.09%
2018/12/25	0	0.00	1	11.30	11.30	-1	905	-0.11%
2018/12/24	0	0.00	1	11.55	11.45	-1	904	-0.11%
2018/12/21	0	0.00	2	11.40	11.55	-2	913	-0.22%
2018/12/14	1	12.60	2	12.78	12.20	-1	879	-0.11%
2018/12/11	1	12.40	0	0.00	12.10	1	775	0.13%
2018/12/10	1	11.40	0	0.00	11.40	1	730	0.14%
2018/11/30	0	0.00	10	11.55	11.50	-10	666	-1.50%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/21	0	0.00	1	10.45	10.55	-1	594	-0.17%
2018/11/16	0	0.00	1	10.50	10.35	-1	580	-0.17%
2018/11/02	0	0.00	1	9.85	9.90	-1	575	-0.17%
2018/10/26	4	9.10	0	0.00	9.03	4	569	0.70%
2018/10/19	0	10.55	0	0.00	10.35	0	548	0.00%
2018/10/17	0	0.00	1	10.70	10.50	-1	552	-0.18%
2018/10/15	1	10.40	0	0.00	10.40	1	561	0.18%
2018/10/12	1	10.20	0	0.00	10.25	1	567	0.18%
2018/10/05	4	12.43	0	0.00	12.15	4	597	0.67%
2018/10/04	1	12.65	0	0.00	12.65	1	597	0.17%
2018/10/03	1	12.80	0	0.00	12.90	1	617	0.16%
2018/10/02	2	12.93	0	0.00	12.80	2	634	0.32%
2018/10/01	4	12.76	1	12.80	12.75	3	638	0.47%
2018/09/28	1	12.60	0	0.00	12.60	1	675	0.15%
2018/09/27	2	12.40	0	0.00	12.45	2	720	0.28%
2018/09/20	0	0.00	1	12.35	12.25	-1	863	-0.12%
2018/09/14	1	12.00	0	0.00	12.00	1	1,217	0.08%
2018/08/24	0	0.00	2	13.15	13.10	-2	1,757	-0.11%
2018/08/21	0	0.00	5	13.15	13.15	-5	1,827	-0.27%
2018/08/15	1	13.10	0	0.00	13.30	1	1,904	0.05%
2018/08/14	1	13.35	21	12.95	13.25	-20	1,930	-1.04%
2018/08/13	3	13.70	0	0.00	13.55	3	1,937	0.15%
2018/08/10	1	14.25	0	0.00	14.15	1	1,923	0.05%
2018/08/02	0	0.00	1	14.00	14.00	-1	1,934	-0.05%
2018/07/24	1	14.00	0	0.00	14.00	1	1,971	0.05%
2018/07/18	2	14.45	0	0.00	14.30	2	1,985	0.10%
2018/07/17	2	14.45	0	0.00	14.50	2	1,950	0.10%
2018/07/10	1	14.85	0	0.00	14.80	1	1,929	0.05%
2018/07/06	1	14.75	0	0.00	14.95	1	1,934	0.05%
2018/07/04	0	0.00	1	16.40	16.05	-1	1,902	-0.05%
2018/07/02	0	0.00	1	15.95	16.45	-1	1,871	-0.05%
2018/06/29	1	16.30	0	0.00	16.00	1	1,812	0.06%
2018/06/28	0	0.00	2	16.48	16.05	-2	1,804	-0.11%
2018/06/27	1	16.70	0	0.00	16.40	1	1,795	0.06%
2018/06/26	10	16.45	11	16.55	16.70	-1	1,615	-0.06%
2018/06/21	5	15.95	0	0.00	15.85	5	1,529	0.33%
2018/06/20	0	0.00	1	15.45	15.60	-1	1,514	-0.07%
2018/06/19	1	15.90	0	0.00	15.50	1	1,510	0.07%
2018/06/13	0	0.00	45.1	15.85	15.60	-45.1	1,458	-3.09%
2018/06/11	0	0.00	8	15.90	16.10	-8	1,408	-0.57%
2018/06/08	0	0.00	1	15.35	15.35	-1	1,349	-0.07%
2018/06/07	0	0.00	2	15.50	15.45	-2	1,361	-0.15%
2018/06/06	53	15.51	14	15.65	15.70	39	1,356	2.87%
2018/05/30	5.1	14.95	1	14.80	14.80	4.1	1,309	0.31%
2018/05/28	0	0.00	6	14.65	14.45	-6	1,261	-0.48%
2018/05/22	6	14.60	0	0.00	14.50	6	1,228	0.49%
2018/05/10	1	14.10	0	0.00	14.10	1	1,405	0.07%
2018/04/26	1	13.65	3	13.52	13.35	-2	2,098	-0.10%
2018/04/24	1	13.90	1	14.00	13.85	0	2,308	0.00%
2018/04/23	4	14.66	0	0.00	14.55	4	2,421	0.17%
2018/04/19	2	14.60	0	0.00	14.60	2	2,421	0.08%
2018/04/11	5	14.35	0	0.00	14.35	5	2,474	0.20%
2018/04/10	1	14.55	0	0.00	14.60	1	2,514	0.04%
2018/04/09	5	14.70	0	0.00	14.70	5	2,514	0.20%
2018/04/03	2	15.20	0	0.00	15.00	2	2,520	0.08%
2018/03/30	0	0.00	1	15.25	15.30	-1	2,551	-0.04%
2018/03/27	2	15.53	0	0.00	15.25	2	2,535	0.08%
2018/03/26	1	15.60	2	15.25	15.20	-1	2,527	-0.04%
2018/03/23	1	15.50	0	0.00	15.50	1	2,535	0.04%
2018/03/16	4	16.34	2	16.05	16.05	2	2,714	0.07%
2018/03/14	1	16.40	0	0.00	16.40	1	2,725	0.04%
2018/03/13	0	0.00	2	16.45	16.50	-2	2,736	-0.07%
2018/03/12	2	16.63	0	0.00	16.50	2	2,734	0.07%
2018/03/09	22	17.50	23	17.54	17.00	-1	2,732	-0.04%
2018/03/08	0	0.00	1	17.00	17.00	-1	2,705	-0.04%
2018/03/06	2	16.50	0	0.00	16.35	2	2,739	0.07%
2018/03/05	2	16.55	1	16.55	16.25	1	2,881	0.03%
2018/03/01	0	0.00	6	16.63	16.75	-6	2,948	-0.20%
2018/02/26	0	0.00	5	16.65	16.65	-5	2,998	-0.17%
2018/02/21	1	16.15	1	16.20	16.15	0	3,244	0.00%
2018/02/09	2	14.90	1	14.40	15.25	1	3,413	0.03%
2018/02/08	2	15.85	0	0.00	15.80	2	3,431	0.06%
2018/02/07	6	16.61	0	0.00	16.20	6	3,535	0.17%
2018/02/06	2	16.75	0	0.00	16.10	2	3,581	0.06%
2018/02/05	4	17.34	2	17.20	17.45	2	3,626	0.06%
2018/01/31	1	18.10	0	0.00	18.25	1	4,140	0.02%
2018/01/30	1	18.85	0	0.00	18.25	1	4,157	0.02%
2018/01/29	0	0.00	11	18.50	18.50	-11	4,104	-0.27%
2018/01/26	3	19.32	2	19.03	19.05	1	4,072	0.02%
2018/01/25	12	19.22	61.1	19.33	19.15	-49.1	4,038	-1.22%
2018/01/24	1	18.20	5	18.56	18.45	-4	3,810	-0.10%
2018/01/23	0	0.00	2	18.30	18.25	-2	3,852	-0.05%
2018/01/22	2	18.30	7	18.19	18.35	-5	3,878	-0.13%
2018/01/19	1	18.15	1	17.90	18.20	0	4,186	0.00%
2018/01/18	2	18.25	20	18.25	18.20	-18	4,325	-0.42%
2018/01/17	17.1	17.96	35	16.93	18.05	-17.9	4,223	-0.42%
2018/01/16	0	0.00	5	16.55	16.85	-5	4,138	-0.12%
2018/01/12	0	0.00	1	16.65	16.75	-1	4,194	-0.02%
2018/01/10	2	16.48	0	0.00	16.45	2	4,256	0.05%
2018/01/05	0	0.00	2	17.35	17.50	-2	4,518	-0.04%
2018/01/04	5	17.15	2	17.35	17.50	3	4,645	0.06%
2018/01/02	0	0.00	1	17.00	17.25	-1	4,582	-0.02%