揚智 (3041)-第一金-桃園券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504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

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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	1	22.05	1	21.90	21.90	0	8,044	0.00%
2024/04/24	0	0.00	26	21.68	21.75	-26	8,128	-0.32%
2024/04/23	6	21.25	12	21.48	21.30	-6	8,181	-0.07%
2024/04/22	33	21.57	23	21.84	20.80	10	8,268	0.12%
2024/04/19	22	22.11	1	22.20	21.90	21	8,304	0.25%
2024/04/18	0	0.00	4	22.40	22.50	-4	8,345	-0.05%
2024/04/17	0	0.00	48	22.13	22.85	-48	8,389	-0.57%
2024/04/16	20	21.51	13	21.75	21.80	7	8,464	0.08%
2024/04/15	18	22.76	1	22.40	22.60	17	8,499	0.20%
2024/04/12	23	23.46	0	0.00	23.45	23	8,551	0.27%
2024/04/11	27	23.21	86	23.39	23.40	-59	8,614	-0.68%
2024/04/10	0	0.00	49	23.71	23.70	-49	8,640	-0.57%
2024/04/09	31	23.40	41	23.52	23.35	-10	8,670	-0.12%
2024/04/08	10	23.75	2	23.60	23.45	8	8,678	0.09%
2024/04/02	45	23.87	8	24.15	23.75	37	8,885	0.42%
2024/04/01	15	24.01	45	24.19	24.05	-30	9,086	-0.33%
2024/03/29	0	0.00	10	24.15	23.60	-10	9,274	-0.11%
2024/03/28	13	23.76	9	23.55	23.60	4	9,415	0.04%
2024/03/27	40	24.14	9	24.10	23.90	31	9,453	0.33%
2024/03/26	9	24.34	9	24.53	24.40	0	9,497	0.00%
2024/03/25	30	24.46	31	24.51	24.25	-1	9,530	-0.01%
2024/03/22	19	24.18	22	24.36	24.50	-3	9,580	-0.03%
2024/03/21	171	23.94	123	24.62	25.00	48	9,671	0.50%	大買/大賣/
2024/03/20	9	21.66	30	22.69	23.35	-21	9,864	-0.21%
2024/03/19	20	21.14	18	21.25	21.25	2	9,797	0.02%
2024/03/18	3	22.05	2	22.05	22.05	1	9,594	0.01%
2024/03/15	8	24.50	0	0.00	24.50	8	9,738	0.08%
2024/03/13	27	28.03	32	27.25	27.20	-5	10,309	-0.05%
2024/03/12	14	28.38	14	28.40	28.30	0	11,489	0.00%
2024/03/11	12	28.55	12	28.60	28.60	0	12,085	0.00%
2024/03/08	27	29.21	28	28.58	28.55	-1	12,203	-0.01%
2024/03/07	51	29.94	37	29.39	29.25	14	12,354	0.11%
2024/03/06	18	30.22	21	30.19	30.00	-3	13,096	-0.02%
2024/03/05	52	30.90	30	30.68	30.40	22	13,174	0.17%
2024/03/04	43	31.52	0	0.00	31.45	43	13,213	0.33%
2024/03/01	4	31.46	5	31.56	31.35	-1	13,341	-0.01%
2024/02/29	19	31.48	45	31.65	31.20	-26	13,444	-0.19%
2024/02/27	13	31.98	8	31.21	31.40	5	13,667	0.04%
2024/02/26	7	31.64	24	31.80	32.10	-17	14,115	-0.12%
2024/02/23	30	32.41	16	32.64	31.45	14	15,061	0.09%
2024/02/22	47	32.87	18	32.69	32.25	29	15,866	0.18%
2024/02/21	89	31.85	186	31.53	31.45	-97	15,756	-0.62%	大賣/
2024/02/20	133	32.55	120	33.31	32.00	13	17,219	0.08%	大買/大賣/
2024/02/19	20	29.70	2	31.25	31.25	18	16,445	0.11%
2024/02/16	20	27.36	14	27.53	28.45	6	16,329	0.04%
2024/02/15	11	26.31	12	26.08	25.90	-1	16,337	-0.01%
2024/02/05	5	27.60	9	26.59	26.15	-4	16,428	-0.02%
2024/02/02	51	27.81	55	28.07	27.70	-4	16,637	-0.02%
2024/02/01	60	27.53	55	27.85	27.40	5	16,723	0.03%
2024/01/31	104	26.98	107	26.69	26.35	-3	16,598	-0.02%	大買/大賣/
2024/01/30	32	25.75	26	25.87	25.90	6	16,630	0.04%
2024/01/29	16	26.36	53	26.51	26.45	-37	16,548	-0.22%
2024/01/26	20	27.28	21	27.03	27.10	-1	16,496	-0.01%
2024/01/25	24	27.70	26	27.28	27.25	-2	16,521	-0.01%
2024/01/24	20	28.01	16	27.95	27.85	4	16,540	0.02%
2024/01/23	34	27.88	39	27.88	27.80	-5	16,617	-0.03%
2024/01/22	6	27.35	0	0.00	27.45	6	16,603	0.04%
2024/01/19	19	27.43	32	27.25	27.20	-13	16,656	-0.08%
2024/01/18	17	27.54	17	27.20	27.25	0	16,800	0.00%
2024/01/17	37	27.94	23	27.65	27.75	14	17,624	0.08%
2024/01/16	32	28.25	22	28.09	28.20	10	18,543	0.05%
2024/01/15	0	0.00	63	28.62	28.75	-63	19,054	-0.33%
2024/01/12	25	27.74	9	27.50	27.45	16	19,686	0.08%
2024/01/11	14	28.00	55	28.16	27.95	-41	20,113	-0.20%
2024/01/10	93	28.36	23	28.14	28.00	70	20,314	0.34%
2024/01/09	39	28.78	5	28.54	28.40	34	20,285	0.17%
2024/01/08	13	29.78	1	29.40	29.10	12	20,190	0.06%
2024/01/05	0	0.00	2	30.00	29.90	-2	20,124	-0.01%
2024/01/04	8	30.18	5	30.32	29.75	3	20,056	0.01%
2024/01/03	29	30.53	44	30.61	30.60	-15	19,977	-0.08%
2024/01/02	44	30.90	55	30.65	30.75	-11	19,931	-0.06%
2023/12/29	47	31.17	49	31.22	31.05	-2	19,880	-0.01%
2023/12/28	80	31.65	24.1	31.55	31.45	55.9	19,827	0.28%
2023/12/27	2	32.13	22	32.38	32.05	-20	19,744	-0.10%
2023/12/26	20	31.88	75	32.70	31.75	-55	19,591	-0.28%
2023/12/25	74	32.17	174	32.72	31.15	-100	19,366	-0.52%	大賣/
2023/12/22	92	31.84	10	31.35	31.55	82	19,148	0.43%
2023/12/21	13	30.66	41	30.60	30.40	-28	18,982	-0.15%
2023/12/20	27	31.13	2	31.28	31.30	25	18,904	0.13%
2023/12/19	1	30.60	93	30.55	30.80	-92	18,817	-0.49%
2023/12/18	24	31.26	11	31.59	31.10	13	18,722	0.07%
2023/12/15	62	32.34	36	32.75	31.75	26	18,612	0.14%
2023/12/14	93	33.23	134	33.38	32.85	-41	18,407	-0.22%	大賣/
2023/12/13	23	31.87	44	32.15	32.10	-21	17,757	-0.12%
2023/12/12	58	31.91	26	32.36	31.95	32	17,668	0.18%
2023/12/11	46	32.48	15	32.24	32.55	31	17,455	0.18%
2023/12/08	162	33.64	70.3	33.28	33.00	91.7	17,233	0.53%	大買/
2023/12/07	66	33.16	32.1	34.41	32.50	33.9	16,637	0.20%
2023/12/06	8	30.75	40	32.92	33.55	-32	15,361	-0.21%
2023/12/05	8	30.60	9	30.57	30.50	-1	14,723	-0.01%
2023/12/04	22	30.82	13	30.73	30.50	9	14,576	0.06%
2023/12/01	47.2	32.85	38	32.64	31.60	9.2	14,336	0.06%
2023/11/30	6	31.78	11.1	31.47	31.60	-5.1	13,494	-0.04%
2023/11/29	1	31.50	40	31.55	31.80	-39	13,345	-0.29%
2023/11/28	9	31.89	10	31.97	31.75	-1	13,206	-0.01%
2023/11/27	35	31.77	10	31.58	31.35	25	12,953	0.19%
2023/11/24	57	32.05	27	32.50	32.80	30	12,690	0.24%
2023/11/22	36.8	33.55	33.4	33.75	32.70	3.4	11,733	0.03%
2023/11/21	65.4	32.96	38	32.64	31.80	27.4	10,657	0.26%
2023/11/20	6	30.18	52	32.12	32.35	-46	9,444	-0.49%
2023/11/17	117	29.24	14	29.14	29.45	103	9,049	1.14%	大買/鉅額交易
2023/11/16	2	27.65	16	28.83	29.00	-14	7,214	-0.19%
2023/11/15	15	24.87	11	25.84	26.40	4	6,533	0.06%
2023/11/14	3	24.13	14	23.79	24.00	-11	6,253	-0.18%
2023/11/13	3	24.37	5	24.02	24.00	-2	6,126	-0.03%
2023/11/10	14.7	23.64	31.7	23.66	23.60	-17	5,984	-0.28%
2023/11/09	17.4	24.91	11.4	24.76	24.75	6	5,704	0.11%
2023/11/08	24	26.85	10	27.22	26.60	14	5,455	0.26%
2023/11/07	13	25.84	29	26.71	27.75	-16	5,347	-0.30%
2023/11/06	17	24.81	5	24.85	25.25	12	5,186	0.23%
2023/11/03	5	25.03	1	25.00	24.05	4	5,143	0.08%
2023/11/02	10	25.73	0	0.00	25.30	10	5,097	0.20%
2023/11/01	2	23.95	1	23.90	25.00	1	5,043	0.02%
2023/10/31	2	23.80	9	26.01	23.80	-7	4,977	-0.14%
2023/10/30	1	27.00	1	26.40	26.40	0	4,858	0.00%
2023/10/27	9	26.92	26	28.16	26.85	-17	4,818	-0.35%
2023/10/26	30	27.57	11	26.64	27.80	19	4,753	0.40%
2023/10/25	34	26.55	39	27.22	27.35	-5	4,570	-0.11%
2023/10/24	46	25.94	62	25.10	24.90	-16	3,707	-0.43%
2023/10/23	27	26.31	25	26.86	27.00	2	2,732	0.07%
2023/10/20	21	23.94	40	24.27	24.55	-19	2,164	-0.88%
2023/10/19	14	21.69	71	22.12	22.35	-57	1,449	-3.93%
2023/10/18	55	20.35	2	20.23	20.35	53	972	5.45%
2023/10/17	1	18.50	0	0.00	18.50	1	712	0.14%
2023/10/13	0	0.00	6	18.21	18.30	-6	756	-0.79%
2023/10/12	0	0.00	1	18.15	18.15	-1	762	-0.13%
2023/09/28	0	0.00	2	17.65	17.55	-2	787	-0.25%
2023/09/21	5	18.05	12	18.00	18.05	-7	806	-0.87%
2023/09/19	3	18.85	3	18.55	18.55	0	814	0.00%
2023/09/18	4	18.93	4	18.75	18.75	0	835	0.00%
2023/09/15	1	18.70	0	0.00	18.90	1	832	0.12%
2023/09/14	0	0.00	5	18.55	18.65	-5	824	-0.61%
2023/09/04	0	0.00	114	18.16	18.30	-114	845	-13.49%	大賣/鉅額交易
2023/09/01	110	18.44	0	0.00	18.45	110	843	13.05%	大買/鉅額交易
2023/08/30	14	18.21	101	18.19	18.05	-87	833	-10.43%	大賣/
2023/08/29	90	18.23	0	0.00	18.10	90	834	10.79%
2023/08/28	5	17.85	0	0.00	17.85	5	847	0.59%
2023/08/25	0	0.00	8	18.52	18.25	-8	839	-0.95%
2023/08/24	0	0.00	55	17.71	17.40	-55	827	-6.64%
2023/08/23	58	17.45	0	0.00	17.55	58	847	6.84%
2023/08/10	7	17.90	0	0.00	17.85	7	1,063	0.66%
2023/08/09	2	18.25	0	0.00	18.40	2	1,058	0.19%
2023/08/07	0	0.00	10	18.55	18.65	-10	1,061	-0.94%
2023/08/04	0	0.00	10	18.55	18.65	-10	1,069	-0.93%
2023/08/02	1	18.80	110	18.96	18.75	-109	1,079	-10.10%	大賣/鉅額交易
2023/08/01	145	19.42	15	19.40	19.35	130	1,072	12.12%	大買/鉅額交易
2023/07/28	0	0.00	10	18.45	18.50	-10	1,019	-0.98%
2023/07/26	4	18.30	2	18.30	18.15	2	1,022	0.20%
2023/07/25	1	18.30	0	0.00	18.35	1	1,024	0.10%
2023/07/18	3	19.57	20	19.10	19.10	-17	1,043	-1.63%
2023/07/17	12	18.54	0	0.00	18.65	12	995	1.20%
2023/07/14	10	18.50	0	0.00	18.45	10	996	1.00%
2023/07/11	50	18.80	0	0.00	18.80	50	990	5.05%
2023/06/29	0	0.00	1	18.90	18.95	-1	1,032	-0.10%
2023/06/21	10	19.80	0	0.00	19.90	10	1,004	1.00%
2023/06/20	1	19.80	0	0.00	19.75	1	1,015	0.10%
2023/06/15	6	19.95	7	19.99	19.95	-1	1,031	-0.10%
2023/06/08	2	20.15	2	19.70	19.70	0	1,047	0.00%
2023/06/07	5	20.25	5	20.10	20.10	0	1,059	0.00%
2023/05/19	0	0.00	1	18.65	18.45	-1	797	-0.13%
2023/05/17	0	0.00	45	18.45	18.50	-45	799	-5.63%
2023/05/16	45	18.44	0	0.00	18.35	45	797	5.64%
2023/05/15	2	17.95	0	0.00	18.05	2	808	0.25%
2023/05/12	1	18.35	0	0.00	18.50	1	816	0.12%
2023/05/09	1	18.90	0	0.00	18.85	1	867	0.12%
2023/05/08	0	0.00	0.1	19.60	19.30	-0.1	877	-0.01%
2023/05/03	3	19.45	0	0.00	19.40	3	1,145	0.26%
2023/04/21	3	20.35	0	0.00	19.85	3	1,127	0.27%
2023/04/20	0	0.00	2	20.50	20.45	-2	1,114	-0.18%
2023/04/17	0	0.00	8	21.10	21.10	-8	1,098	-0.73%
2023/04/13	1	21.15	1	21.25	21.05	0	1,087	0.00%
2023/04/10	1	21.10	0	0.00	21.05	1	1,054	0.09%
2023/04/07	2	21.10	0	0.00	21.10	2	1,047	0.19%
2023/04/06	0	0.00	88	21.37	21.30	-88	1,039	-8.47%
2023/03/31	0	0.00	2	21.60	21.60	-2	1,038	-0.19%
2023/03/30	90	21.80	0	0.00	21.80	90	1,050	8.56%
2023/03/29	0	0.00	2	21.15	21.10	-2	1,039	-0.19%
2023/03/28	0	0.00	3	21.10	21.10	-3	1,048	-0.29%
2023/03/27	5	21.82	2	21.55	21.55	3	1,048	0.29%
2023/03/23	0	0.00	1	21.70	21.60	-1	1,054	-0.09%
2023/03/22	1	21.35	0	0.00	21.45	1	1,054	0.09%
2023/03/21	3	20.77	3	21.30	21.25	0	1,045	0.00%
2023/03/20	2	20.35	4	20.65	20.75	-2	1,051	-0.19%
2023/03/16	4	20.01	0	0.00	20.10	4	1,051	0.38%
2023/03/15	0	0.00	2	20.85	20.50	-2	1,051	-0.19%
2023/03/13	0	0.00	11	20.94	20.65	-11	1,057	-1.04%
2023/03/10	4	21.74	11	21.26	21.25	-7	1,049	-0.67%
2023/03/09	2	22.25	1	22.00	22.00	1	1,039	0.10%
2023/03/08	8	22.16	5	22.07	22.25	3	1,044	0.29%
2023/03/07	2	22.30	5	22.12	22.15	-3	1,036	-0.29%
2023/03/06	1	22.15	5	22.15	22.15	-4	1,035	-0.39%
2023/03/03	11	21.85	1	21.85	21.85	10	1,033	0.97%
2023/02/24	6	22.30	6	21.90	21.95	0	1,045	0.00%
2023/02/23	11	22.24	4	22.29	22.25	7	1,061	0.66%
2023/02/22	20	22.00	0	0.00	22.00	20	1,075	1.86%
2023/02/20	14	22.21	3	22.13	22.60	11	1,076	1.02%
2023/02/15	2	21.70	2	21.50	21.50	0	1,091	0.00%
2023/02/10	2	22.00	0	0.00	21.90	2	1,088	0.18%
2023/02/09	1	22.75	1	22.50	22.50	0	1,077	0.00%
2023/02/08	2	23.18	2	22.70	22.70	0	1,067	0.00%
2023/02/07	2	22.80	2	22.95	22.90	0	1,024	0.00%
2023/02/03	5	23.04	1	23.35	23.05	4	998	0.40%
2023/02/02	7	23.38	6	23.11	23.25	1	890	0.11%
2023/02/01	2	21.50	2	21.55	21.55	0	740	0.00%
2023/01/30	1	20.55	1	21.05	21.00	0	737	0.00%
2023/01/16	1	20.30	1	20.25	20.25	0	740	0.00%
2023/01/05	1	20.60	1	20.20	20.20	0	811	0.00%
2023/01/04	1	20.70	1	20.50	20.50	0	813	0.00%
2022/12/16	2	21.60	0	0.00	21.30	2	901	0.22%
2022/12/14	1	21.85	3	22.15	22.35	-2	899	-0.22%
2022/12/13	2	21.83	2	21.75	21.75	0	885	0.00%
2022/12/12	3	21.83	3	21.85	21.80	0	890	0.00%
2022/12/05	2	22.10	2	22.20	22.05	0	882	0.00%
2022/12/02	1	21.95	1	22.05	22.05	0	875	0.00%
2022/12/01	2	21.55	2	21.73	21.55	0	870	0.00%
2022/11/30	0	0.00	3	21.20	21.50	-3	885	-0.34%
2022/11/24	0	0.00	6	21.20	20.90	-6	907	-0.66%
2022/11/21	1	20.75	1	20.60	20.60	0	914	0.00%
2022/11/17	1	20.15	1	20.20	20.20	0	920	0.00%
2022/11/16	1	19.55	3	19.93	20.10	-2	922	-0.22%
2022/11/15	0	0.00	10	19.75	19.80	-10	928	-1.08%
2022/11/14	2	19.35	0	0.00	19.45	2	932	0.21%
2022/11/11	11	19.26	4	18.95	18.95	7	943	0.74%
2022/11/09	6	19.25	0	0.00	19.35	6	975	0.62%
2022/11/08	0	0.00	2	19.10	18.80	-2	1,008	-0.20%
2022/11/02	1	18.25	2	18.53	18.50	-1	1,061	-0.09%
2022/11/01	3	18.17	1	18.20	18.25	2	1,068	0.19%
2022/10/31	5	18.10	2	17.90	17.95	3	1,077	0.28%
2022/10/25	1	17.90	1	17.60	17.80	0	1,099	0.00%
2022/10/13	1	18.80	1	17.00	16.95	0	1,318	0.00%
2022/10/12	11	18.92	2	19.05	18.80	9	1,319	0.68%
2022/10/11	2	18.95	0	0.00	18.95	2	1,534	0.13%
2022/09/29	0	0.00	5	19.70	19.55	-5	1,598	-0.31%
2022/09/28	0	0.00	2	18.70	18.70	-2	1,608	-0.12%
2022/09/26	1	19.90	0	0.00	20.00	1	1,602	0.06%
2022/09/19	8	22.16	0	0.00	22.10	8	1,637	0.49%
2022/09/16	1	22.65	0	0.00	22.65	1	1,636	0.06%
2022/09/14	1	22.55	1	22.75	22.75	0	1,650	0.00%
2022/09/12	2	23.00	1	23.00	23.00	1	1,671	0.06%
2022/09/08	0	0.00	3	23.00	23.05	-3	1,673	-0.18%
2022/09/07	4	22.65	0	0.00	22.70	4	1,685	0.24%
2022/09/05	2	23.95	1	23.90	23.70	1	1,677	0.06%
2022/09/02	1	24.90	1	24.80	24.80	0	1,675	0.00%
2022/08/30	1	24.80	1	24.95	25.05	0	1,690	0.00%
2022/08/29	1	24.75	1	24.75	24.75	0	1,690	0.00%
2022/08/26	1	26.05	1	25.65	25.65	0	1,690	0.00%
2022/08/25	0	0.00	1	26.15	25.80	-1	1,683	-0.06%
2022/08/22	0	0.00	1	25.15	24.80	-1	1,658	-0.06%
2022/08/19	2	25.90	2	25.45	25.45	0	1,650	0.00%
2022/08/18	2	25.50	2	25.95	25.80	0	1,647	0.00%
2022/08/17	2	25.55	2	25.60	25.60	0	1,651	0.00%
2022/08/16	2	25.40	2	25.15	25.15	0	1,649	0.00%
2022/08/15	2	25.40	2	25.30	25.30	0	1,632	0.00%
2022/08/12	0	0.00	1	24.95	25.05	-1	1,598	-0.06%
2022/08/10	2	24.30	2	24.50	24.45	0	1,600	0.00%
2022/08/09	1	24.45	2	24.65	24.55	-1	1,624	-0.06%
2022/08/08	1	24.50	2	24.63	24.60	-1	1,641	-0.06%
2022/08/05	2	24.05	2	24.35	24.35	0	1,640	0.00%
2022/07/29	2	24.60	2	24.50	24.50	0	1,674	0.00%
2022/07/28	3	24.37	2	24.55	24.50	1	1,707	0.06%
2022/07/27	1	24.35	0	0.00	24.45	1	1,703	0.06%
2022/07/26	2	24.75	2	23.95	23.95	0	1,701	0.00%
2022/07/22	2	25.05	2	24.80	24.80	0	1,716	0.00%
2022/07/21	1	24.45	2	24.80	25.05	-1	1,768	-0.06%
2022/07/20	1	24.75	1	24.50	24.50	0	1,738	0.00%
2022/07/19	0	0.00	2	24.35	24.30	-2	1,685	-0.12%
2022/07/18	13.5	25.43	11	25.15	24.95	2.5	1,672	0.15%
2022/07/15	0.4	25.40	0	0.00	25.40	0.4	1,464	0.03%
2022/07/14	1	22.40	2	23.05	23.10	-1	1,460	-0.07%
2022/07/12	1	22.25	2	22.23	21.95	-1	1,517	-0.07%
2022/07/11	1	23.25	1	23.00	23.00	0	1,538	0.00%
2022/07/08	2	22.78	1	23.30	22.90	1	1,546	0.06%
2022/07/07	0	0.00	0	22.00	22.70	0	1,549	0.00%
2022/07/05	2	22.53	2	22.65	22.65	0	1,572	0.00%
2022/07/04	1	22.70	1	22.35	22.25	0	1,575	0.00%
2022/06/24	1	24.90	4	24.59	24.55	-3	1,797	-0.17%
2022/06/22	1	24.95	1	24.45	24.45	0	1,912	0.00%
2022/06/21	2	24.80	6	25.23	25.75	-4	1,965	-0.20%
2022/06/17	2	25.05	0	0.00	25.40	2	2,116	0.09%
2022/06/16	2	27.30	2	26.25	26.00	0	2,222	0.00%
2022/06/15	2	27.28	2	26.85	26.85	0	2,269	0.00%
2022/06/14	2	26.88	2	27.10	27.25	0	2,351	0.00%
2022/06/13	4	27.23	0	0.00	27.05	4	2,387	0.17%
2022/06/10	7	28.61	2	28.35	28.35	5	2,424	0.21%
2022/06/09	4	29.09	2	29.20	29.05	2	2,456	0.08%
2022/06/08	1	29.10	5	29.44	29.30	-4	2,481	-0.16%
2022/06/07	2	28.88	2	28.90	28.90	0	2,501	0.00%
2022/06/06	2	29.15	2	28.90	28.90	0	2,540	0.00%
2022/06/02	2	29.25	3	29.30	29.30	-1	2,582	-0.04%
2022/06/01	5	29.16	2	29.10	29.10	3	2,627	0.11%
2022/05/31	3	29.10	4	29.28	29.25	-1	2,655	-0.04%
2022/05/30	1	29.15	2	29.18	29.10	-1	2,686	-0.04%
2022/05/27	0	0.00	1	29.00	28.60	-1	2,715	-0.04%
2022/05/26	9	28.94	4	28.65	28.65	5	2,753	0.18%
2022/05/25	0	0.00	6	29.23	29.45	-6	2,803	-0.21%
2022/05/24	6	29.04	2	28.75	28.55	4	2,880	0.14%
2022/05/23	3	29.58	3	29.45	29.45	0	2,895	0.00%
2022/05/20	3	29.37	1	29.35	29.35	2	2,968	0.07%
2022/05/19	0	0.00	2	28.80	29.45	-2	3,016	-0.07%
2022/05/18	1	28.80	1	29.10	29.00	0	3,096	0.00%
2022/05/16	0	0.00	1	27.95	28.05	-1	3,467	-0.03%
2022/05/13	1	27.25	4	27.50	27.60	-3	3,865	-0.08%
2022/05/12	4	27.04	1	26.90	26.80	3	4,057	0.07%
2022/05/11	0	0.00	1	27.70	27.55	-1	4,288	-0.02%
2022/05/10	0	0.00	3	27.90	27.95	-3	4,442	-0.07%
2022/05/09	2	27.50	0	0.00	26.90	2	4,615	0.04%
2022/05/06	9	27.64	5	28.05	27.95	4	4,680	0.09%
2022/05/05	0	0.00	11	28.45	28.30	-11	4,757	-0.23%
2022/05/04	1	27.00	1	27.15	27.15	0	4,827	0.00%
2022/05/03	1	26.65	1	26.90	26.95	0	4,946	0.00%
2022/04/28	0	0.00	1	26.10	26.45	-1	5,461	-0.02%
2022/04/26	3	26.87	0	0.00	26.80	3	5,869	0.05%
2022/04/22	4	28.99	0	0.00	28.60	4	6,040	0.07%
2022/04/15	1	30.10	1	30.20	29.90	0	6,927	0.00%
2022/04/14	3	31.27	0	0.00	30.95	3	7,199	0.04%
2022/04/13	0	0.00	5	31.45	31.60	-5	7,407	-0.07%
2022/04/12	0	0.00	4	31.60	30.90	-4	7,741	-0.05%
2022/04/11	8	31.35	0	0.00	31.05	8	8,090	0.10%
2022/04/08	0	0.00	5	32.50	32.90	-5	8,425	-0.06%
2022/04/01	0	0.00	1	33.90	33.95	-1	12,304	-0.01%
2022/03/31	1	33.90	1	33.80	33.95	0	13,039	0.00%
2022/03/30	1	34.10	9	34.43	34.05	-8	13,834	-0.06%
2022/03/29	27	34.15	2	33.90	33.50	25	14,102	0.18%
2022/03/28	0	0.00	10	35.15	35.00	-10	14,709	-0.07%
2022/03/25	6	34.48	1	34.80	34.40	5	15,730	0.03%
2022/03/24	10	34.70	0	0.00	34.60	10	16,371	0.06%
2022/03/23	1	35.00	5	35.25	34.95	-4	16,647	-0.02%
2022/03/22	0	0.00	1	34.00	34.05	-1	16,885	-0.01%
2022/03/21	3	34.27	2	34.83	33.70	1	16,884	0.01%
2022/03/18	3	33.10	4	33.76	34.10	-1	16,919	-0.01%
2022/03/17	1	33.50	25	32.86	33.50	-24	16,932	-0.14%
2022/03/16	5	31.75	7	32.17	31.65	-2	16,926	-0.01%
2022/03/15	9	31.69	3	32.80	31.20	6	17,022	0.04%
2022/03/11	0	0.00	5	33.00	32.75	-5	17,156	-0.03%
2022/03/10	5	32.22	8	32.46	32.70	-3	17,224	-0.02%
2022/03/09	0	0.00	8	31.01	31.55	-8	17,392	-0.05%
2022/03/08	7	30.28	0	30.40	30.20	7	17,524	0.04%
2022/03/07	8	31.13	5	31.15	31.00	3	17,583	0.02%
2022/03/03	2	33.13	1	32.95	32.95	1	17,787	0.01%
2022/03/02	1	32.65	1	32.95	33.15	0	17,964	0.00%
2022/03/01	0	0.00	1	33.20	33.20	-1	18,097	-0.01%
2022/02/24	13	31.98	5	31.02	30.75	8	18,735	0.04%
2022/02/23	7	32.70	1	32.80	32.75	6	19,058	0.03%
2022/02/22	1	32.90	0	0.00	32.30	1	19,718	0.01%
2022/02/18	5	34.34	4	34.36	34.05	1	22,449	0.00%
2022/02/17	8	34.13	21	34.08	33.75	-13	23,092	-0.06%
2022/02/16	26	35.04	10	35.06	35.00	16	23,287	0.07%
2022/02/15	33	35.25	3	34.95	34.90	30	23,019	0.13%
2022/02/14	11	38.60	7	38.84	38.75	4	22,629	0.02%
2022/02/11	0	0.00	5	39.42	39.80	-5	22,499	-0.02%
2022/02/10	4	38.19	1	38.80	38.40	3	22,273	0.01%
2022/02/09	3	37.93	5	38.80	38.80	-2	22,115	-0.01%
2022/02/08	2	36.75	3	36.80	37.30	-1	21,923	0.00%
2022/02/07	4	35.75	34	35.61	36.05	-30	21,854	-0.14%
2022/01/26	16	34.94	18	35.16	34.70	-2	21,781	-0.01%
2022/01/25	7	36.02	2	36.48	35.50	5	21,700	0.02%
2022/01/24	19	36.22	23	36.73	36.30	-4	21,606	-0.02%
2022/01/21	9	38.90	2	39.13	37.80	7	21,502	0.03%
2022/01/20	15	38.26	15	38.95	40.35	0	21,161	0.00%
2022/01/19	9	37.43	14	37.26	37.85	-5	20,752	-0.02%
2022/01/18	19	37.46	10	37.53	37.20	9	20,681	0.04%
2022/01/17	3	36.87	1	36.85	37.30	2	20,552	0.01%
2022/01/14	4	36.18	2	36.00	35.95	2	20,443	0.01%
2022/01/13	3	36.67	3	37.12	37.10	0	20,335	0.00%
2022/01/12	4	37.50	10	37.47	37.45	-6	20,214	-0.03%
2022/01/11	13	38.63	16	38.33	37.55	-3	20,073	-0.01%
2022/01/10	5	38.75	11	38.33	38.45	-6	19,660	-0.03%
2022/01/07	12	37.92	2	37.68	37.35	10	19,465	0.05%
2022/01/06	2	39.18	5	39.57	39.50	-3	19,166	-0.02%
2022/01/05	8	40.44	23	39.97	39.50	-15	18,951	-0.08%
2022/01/04	13	40.77	8	40.88	40.25	5	18,610	0.03%
2022/01/03	11	42.08	18	41.88	41.15	-7	18,251	-0.04%
2021/12/30	13	41.25	28	41.75	41.95	-15	17,911	-0.08%
2021/12/29	86	42.11	68	42.11	42.10	18	17,373	0.10%
2021/12/28	61	41.41	55	41.74	40.50	6	15,699	0.04%
2021/12/27	33	40.54	33	40.34	42.70	0	14,005	0.00%
2021/12/24	60	39.04	102	39.36	38.85	-42	13,294	-0.32%	大賣/
2021/12/23	78	38.46	63	38.65	37.80	15	12,482	0.12%
2021/12/22	297	38.86	249	38.04	38.50	48	12,182	0.39%	大買/大賣/
2021/12/21	71	37.37	104.1	37.33	38.45	-33.1	11,477	-0.29%	大賣/
2021/12/20	56.1	36.33	6	36.48	36.05	50.1	10,414	0.48%
2021/12/17	3	33.98	3	35.10	33.65	0	9,733	0.00%
2021/12/16	11	34.96	6	35.13	36.05	5	9,412	0.05%
2021/12/15	0	0.00	3	32.70	32.80	-3	9,053	-0.03%
2021/12/14	14	32.56	4	32.80	32.30	10	9,050	0.11%
2021/12/13	2	33.70	8	34.09	34.20	-6	8,968	-0.07%
2021/12/10	2	33.75	0	0.00	33.30	2	8,917	0.02%
2021/12/09	0	0.00	1	34.35	34.50	-1	8,842	-0.01%
2021/12/08	8	33.97	1	34.00	33.95	7	8,733	0.08%
2021/12/07	0	0.00	1.1	32.72	32.60	-1.1	8,647	-0.01%
2021/12/06	1	33.70	1	33.80	33.40	0	8,549	0.00%
2021/12/03	12	34.68	12	35.03	34.55	0	8,465	0.00%
2021/12/02	0	0.00	0	34.00	33.55	0	8,302	0.00%
2021/12/01	1	34.35	1	33.42	34.80	0	8,172	0.00%
2021/11/30	1	34.30	1	33.55	33.90	0	8,102	0.00%
2021/11/29	0	0.00	1.2	33.17	33.10	-1.2	8,091	-0.01%
2021/11/26	2	33.53	15.1	33.06	32.85	-13.1	7,950	-0.16%
2021/11/25	2	35.05	25	35.15	34.80	-23	7,753	-0.30%
2021/11/24	20	35.68	13.1	35.67	35.90	6.9	7,591	0.09%
2021/11/23	6	36.33	7	35.97	34.95	-1	7,330	-0.01%
2021/11/22	5	38.82	20	38.80	38.80	-15	6,895	-0.22%
2021/11/19	33	38.61	19.6	38.26	39.20	13.5	6,507	0.21%
2021/11/18	115.1	38.99	78	38.85	38.50	37	5,837	0.63%	大買/
2021/11/17	30	36.47	25.3	36.86	37.60	4.7	4,400	0.11%
2021/11/16	11	34.15	13.1	34.20	34.20	-2.1	3,005	-0.07%
2021/11/15	6	30.91	13	30.53	31.10	-7	2,274	-0.31%
2021/11/12	4.1	29.15	4	29.00	28.75	0.1	1,980	0.01%
2021/11/11	1	29.05	12	28.66	28.60	-11	2,165	-0.51%
2021/11/10	22	29.06	3	29.25	29.45	19	2,166	0.88%
2021/11/03	0	0.00	1	27.70	27.50	-1	2,245	-0.04%
2021/11/02	1	28.20	1	27.30	27.25	0	2,299	0.00%
2021/11/01	1	28.00	1	28.15	28.00	0	2,317	0.00%
2021/10/28	1	27.45	0	0.00	27.40	1	2,345	0.04%
2021/10/26	1	26.70	2	26.95	26.45	-1	2,400	-0.04%
2021/10/25	1	26.55	2	26.53	26.50	-1	2,419	-0.04%
2021/10/22	2	26.10	2	26.45	26.40	0	2,489	0.00%
2021/10/21	1	26.00	0	0.00	25.95	1	2,603	0.04%
2021/10/20	1	25.90	1	25.95	25.90	0	2,822	0.00%
2021/10/19	2	25.40	2	25.95	25.90	0	3,176	0.00%
2021/10/15	0.1	24.90	0	0.00	24.95	0.1	3,854	0.00%
2021/10/08	2	25.70	3	25.43	25.50	-1	4,823	-0.02%
2021/10/07	21	24.93	21	25.31	25.60	0	4,935	0.00%
2021/10/06	1	24.10	0	0.00	23.70	1	5,063	0.02%
2021/09/29	0.1	25.50	2	25.43	25.50	-1.9	5,263	-0.04%
2021/09/27	1	27.25	1	27.10	27.10	0	5,290	0.00%
2021/09/24	0	0.00	1	27.00	27.00	-1	5,293	-0.02%
2021/09/16	0	0.00	4	27.09	27.05	-4	5,331	-0.08%
2021/09/14	1	29.20	1	28.95	28.95	0	5,463	0.00%
2021/09/08	1	28.90	2	28.95	28.35	-1	5,440	-0.02%
2021/09/07	10	30.00	11	29.06	28.90	-1	5,441	-0.02%
2021/09/06	2	30.00	0	0.00	29.10	2	5,416	0.04%
2021/09/03	4	30.28	0	0.00	30.25	4	5,398	0.07%
2021/09/02	1	30.20	11	30.66	30.15	-10	5,393	-0.19%
2021/08/27	0	0.00	1	28.60	28.80	-1	5,387	-0.02%
2021/08/25	1	27.50	1	27.75	28.45	0	5,395	0.00%
2021/08/20	1	26.10	0	0.00	25.75	1	5,402	0.02%
2021/08/18	3	26.37	1	27.25	27.40	2	5,390	0.04%
2021/08/17	3	27.33	0	0.00	26.55	3	5,404	0.06%
2021/08/16	0	0.00	5	27.00	26.90	-5	5,210	-0.10%
2021/08/11	10	28.30	0	0.00	28.30	10	5,234	0.19%
2021/08/09	0	0.00	2	30.50	29.60	-2	5,237	-0.04%
2021/08/05	1	30.65	1	30.95	30.50	0	5,237	0.00%
2021/08/04	2	30.75	2	30.50	30.40	0	5,317	0.00%
2021/08/03	6	30.77	1	31.00	30.70	5	5,392	0.09%
2021/08/02	1	30.00	1	29.70	29.70	0	5,327	0.00%
2021/07/30	2	29.93	2	30.65	29.65	0	5,358	0.00%
2021/07/28	2	29.25	6.3	29.91	29.05	-4.3	5,426	-0.08%
2021/07/27	3	31.75	13.2	31.74	30.40	-10.2	5,510	-0.19%
2021/07/26	9	32.59	2	32.05	31.95	7	5,751	0.12%
2021/07/23	44	32.15	53	32.06	32.75	-9	5,687	-0.16%
2021/07/22	10.5	31.47	8	31.48	32.15	2.5	5,445	0.05%
2021/07/21	7	30.26	15	30.69	29.85	-8	5,087	-0.16%
2021/07/20	0	0.00	2	28.50	28.60	-2	4,914	-0.04%
2021/07/19	1	29.00	8	29.45	29.00	-7	4,937	-0.14%
2021/07/16	5	29.92	33	29.53	29.55	-28	4,978	-0.56%
2021/07/15	77	31.59	54	31.11	29.75	23	5,020	0.46%
2021/07/14	0	0.00	10	30.80	31.00	-10	4,303	-0.23%
2021/07/13	2	30.25	1	28.80	29.20	1	4,212	0.02%
2021/07/12	0	0.00	10	29.80	30.00	-10	4,084	-0.24%
2021/07/08	1	28.20	1	28.00	28.15	0	3,980	0.00%
2021/07/06	0	0.00	1	27.95	27.95	-1	4,063	-0.02%
2021/07/05	3	28.82	1	28.45	28.30	2	4,169	0.05%
2021/07/01	2	27.45	0	0.00	27.10	2	4,503	0.04%
2021/06/29	1	27.60	0	0.00	27.40	1	4,592	0.02%
2021/06/28	8	27.83	6	27.97	28.00	2	4,656	0.04%
2021/06/25	0	0.00	4	28.09	28.00	-4	4,653	-0.09%
2021/06/24	26	28.38	6	28.30	28.50	20	4,636	0.43%
2021/06/23	7	27.82	0	0.00	27.70	7	4,510	0.16%
2021/06/15	1	27.40	0	0.00	27.55	1	4,734	0.02%
2021/06/10	0	0.00	3	27.60	27.55	-3	5,292	-0.06%
2021/06/07	0.4	26.30	0	0.00	26.40	0.4	5,427	0.01%
2021/06/01	1	27.00	0	0.00	27.30	1	5,540	0.02%
2021/05/31	5.4	26.33	4	26.88	26.50	1.4	5,655	0.03%
2021/05/28	1	26.15	0	0.00	26.05	1	5,667	0.02%
2021/05/21	0	0.00	3	23.78	24.05	-3	5,712	-0.05%
2021/05/20	0	0.00	1	23.30	23.30	-1	5,729	-0.02%
2021/05/19	0	0.00	2	24.00	23.95	-2	5,765	-0.03%
2021/05/18	4	22.10	10	22.43	22.65	-6	5,860	-0.10%
2021/05/17	1	21.80	13	21.60	20.60	-12	5,872	-0.20%
2021/05/13	1	22.80	1	23.00	22.95	0	5,788	0.00%
2021/05/12	5	23.67	0.3	23.25	22.95	4.7	5,759	0.08%
2021/05/11	1	26.70	0	0.00	25.50	1	5,694	0.02%
2021/05/10	0	0.00	1	28.80	27.75	-1	5,618	-0.02%
2021/05/07	2	28.60	12	28.45	28.70	-10	5,622	-0.18%
2021/05/06	10	28.18	37	27.85	27.60	-27	5,592	-0.48%
2021/05/05	6	29.17	1	28.15	28.00	5	5,559	0.09%
2021/05/04	8	29.23	36	29.21	28.95	-28	5,481	-0.51%
2021/05/03	14	33.25	4	34.83	31.50	10	5,347	0.19%
2021/04/29	3	35.00	4	35.00	35.00	-1	5,012	-0.02%
2021/04/28	12	32.40	16	32.17	31.85	-4	4,911	-0.08%
2021/04/27	2	32.42	0	0.00	31.35	2	4,868	0.04%
2021/04/26	0	31.70	8	31.55	31.50	-8	4,819	-0.17%
2021/04/23	51	31.73	14	31.50	31.45	37	4,781	0.77%
2021/04/22	0.5	31.35	9	31.16	30.20	-8.5	4,736	-0.18%
2021/04/21	43	31.92	3	31.97	31.75	40	4,716	0.85%
2021/04/20	13	30.94	13	30.75	30.85	0	4,625	0.00%
2021/04/19	6	29.93	0	0.00	30.00	6	4,658	0.13%
2021/04/16	2	30.45	55	30.17	30.25	-53	4,789	-1.11%
2021/04/14	7	29.54	0	0.00	29.75	7	4,875	0.14%
2021/04/13	11	31.62	47	31.39	30.65	-36	4,971	-0.72%
2021/04/12	1	31.45	1	31.75	31.40	0	5,074	0.00%
2021/04/09	5	31.70	0	0.00	31.45	5	5,308	0.09%
2021/04/08	21	31.99	9	32.32	32.50	12	5,258	0.23%
2021/04/07	46	31.52	8	31.56	31.55	38	5,053	0.75%
2021/04/06	0	0.00	2	31.20	30.80	-2	4,980	-0.04%
2021/04/01	2	30.33	1	30.40	30.55	1	5,039	0.02%
2021/03/31	35	30.14	11	30.44	30.25	24	5,029	0.48%
2021/03/30	0	0.00	2	29.65	29.60	-2	5,009	-0.04%
2021/03/26	0	0.00	50	29.43	29.45	-50	5,136	-0.97%
2021/03/25	0	0.00	2	29.55	29.40	-2	5,195	-0.04%
2021/03/23	0	29.90	9	29.79	29.80	-9	5,216	-0.17%
2021/03/22	64	31.02	4	30.50	30.75	60	5,186	1.16%
2021/03/19	0	0.00	2	29.65	30.15	-2	5,115	-0.04%
2021/03/18	6	29.97	102	29.99	29.95	-96	5,102	-1.88%	大賣/
2021/03/17	84	29.77	30	30.17	29.85	54	5,176	1.04%
2021/03/16	19	31.99	71	31.56	31.05	-52	5,162	-1.01%
2021/03/15	30	29.25	27	30.50	30.65	3	4,861	0.06%
2021/03/11	0	0.00	2	27.50	27.70	-2	5,136	-0.04%
2021/03/10	1	27.10	1	26.90	27.25	0	5,216	0.00%
2021/03/09	1	26.95	5	26.70	26.75	-4	5,271	-0.08%
2021/03/08	3	27.90	21	27.92	27.60	-18	5,408	-0.33%
2021/03/05	6	29.02	1	29.05	28.50	5	5,581	0.09%
2021/03/04	8	28.54	5	28.58	28.60	3	5,586	0.05%
2021/03/03	5	27.73	0	0.00	27.85	5	5,597	0.09%
2021/02/26	0	0.00	0	28.80	28.45	0	6,243	0.00%
2021/02/25	0	0.00	1	28.85	28.40	-1	6,738	-0.01%
2021/02/24	12	29.56	27	29.43	28.65	-15	7,997	-0.19%
2021/02/22	1	29.00	1	29.25	28.90	0	9,334	0.00%
2021/02/19	10	29.10	0	0.00	29.15	10	9,409	0.11%
2021/02/18	61	28.88	57	29.46	29.95	4	9,480	0.04%
2021/02/17	1	28.00	3	27.97	28.20	-2	9,364	-0.02%
2021/02/02	1	26.85	2	26.70	26.70	-1	9,535	-0.01%
2021/01/29	1	25.90	0	0.00	25.65	1	9,685	0.01%
2021/01/28	0	0.00	1	26.65	26.60	-1	9,714	-0.01%
2021/01/26	2	27.20	0	0.00	27.20	2	10,009	0.02%
2021/01/25	30	27.34	0	0.00	27.45	30	10,091	0.30%
2021/01/22	0	0.00	15	27.10	27.40	-15	10,238	-0.15%
2021/01/20	12	27.15	17	26.99	26.80	-5	10,967	-0.05%
2021/01/19	1	28.65	0	0.00	28.30	1	11,098	0.01%
2021/01/18	3	27.80	2	27.40	28.20	1	11,831	0.01%
2021/01/15	44	28.79	20	28.50	28.60	24	12,225	0.20%
2021/01/14	2	29.70	2	29.60	29.65	0	12,507	0.00%
2021/01/13	4	28.75	3	29.00	28.80	1	12,598	0.01%
2021/01/12	20	28.41	0	0.00	28.35	20	12,580	0.16%
2021/01/11	18	29.16	12	29.11	29.10	6	12,496	0.05%
2021/01/08	23	30.45	2	31.05	30.45	21	12,341	0.17%
2021/01/07	0	0.00	2	30.85	30.60	-2	12,288	-0.02%
2021/01/06	9	31.07	50	31.40	30.40	-41	12,229	-0.34%
2021/01/05	6	32.66	10	32.75	32.35	-4	12,069	-0.03%
2021/01/04	20	32.90	12	32.45	33.50	8	12,059	0.07%
2020/12/31	24	32.07	10	31.78	31.30	14	11,798	0.12%
2020/12/30	4	31.63	7	31.50	31.55	-3	11,785	-0.03%
2020/12/29	3	30.68	81	30.80	30.60	-78	11,705	-0.67%
2020/12/28	5	31.65	4	32.33	31.45	1	11,649	0.01%
2020/12/25	27	31.62	7	31.66	31.60	20	11,527	0.17%
2020/12/24	2	31.30	2	31.75	31.30	0	11,481	0.00%
2020/12/23	6	31.13	15	31.11	31.10	-9	11,414	-0.08%
2020/12/22	5	30.35	7	30.99	30.00	-2	11,371	-0.02%
2020/12/21	28	29.75	23	29.53	30.50	5	11,318	0.04%
2020/12/17	10	30.30	1	30.90	30.40	9	11,232	0.08%
2020/12/16	1	30.50	1	30.65	30.50	0	11,203	0.00%
2020/12/15	20	30.30	0	0.00	30.10	20	11,195	0.18%
2020/12/11	0	0.00	2	31.00	30.75	-2	11,187	-0.02%
2020/12/10	4	31.70	3	31.65	31.80	1	11,294	0.01%
2020/12/09	8	32.28	3	32.50	32.25	5	11,269	0.04%
2020/12/08	25	32.08	31	32.14	32.35	-6	11,115	-0.05%
2020/12/07	15	30.66	34	30.32	30.35	-19	10,796	-0.18%
2020/12/04	13	30.88	3	31.30	30.90	10	10,693	0.09%
2020/12/03	22	31.12	3	31.15	30.70	19	10,603	0.18%
2020/12/02	4	31.00	49	31.67	31.00	-45	10,529	-0.43%
2020/12/01	16	31.69	6	31.82	32.30	10	10,377	0.10%
2020/11/30	29	31.12	60	30.99	30.80	-31	10,174	-0.30%
2020/11/27	14	31.67	2	31.28	31.60	12	10,085	0.12%
2020/11/26	10	31.91	9	31.78	31.60	1	9,960	0.01%
2020/11/25	23	32.76	21	32.51	32.90	2	9,749	0.02%
2020/11/24	115	34.57	9	33.36	32.35	106	9,307	1.14%	大買/鉅額交易
2020/11/23	113	35.35	99	35.48	34.45	14	8,807	0.16%	大買/
2020/11/20	85	34.07	65	34.26	34.25	20	7,540	0.27%
2020/11/19	6	32.05	0	0.00	32.05	6	6,443	0.09%
2020/11/13	2	27.80	2	27.65	27.75	0	6,086	0.00%
2020/11/12	6	28.52	6	28.07	27.65	0	6,186	0.00%
2020/11/11	0	0.00	7	27.60	27.25	-7	6,147	-0.11%
2020/11/09	0	0.00	1	28.25	28.30	-1	6,107	-0.02%
2020/11/06	3	28.82	12	29.00	28.75	-9	6,048	-0.15%
2020/11/05	2	28.75	3	28.73	28.75	-1	6,016	-0.02%
2020/11/04	34	29.96	31	29.42	28.55	3	5,975	0.05%
2020/11/03	3	28.50	5	28.96	28.90	-2	5,809	-0.03%
2020/11/02	9	28.15	10	28.30	28.15	-1	5,899	-0.02%
2020/10/30	0	0.00	1	29.00	28.85	-1	5,835	-0.02%
2020/10/29	7	29.84	4	29.36	30.25	3	5,724	0.05%
2020/10/28	38	30.59	47	31.05	29.60	-9	5,549	-0.16%
2020/10/27	0	0.00	2	29.10	29.00	-2	4,977	-0.04%
2020/10/26	20	28.59	20	28.81	29.60	0	4,874	0.00%
2020/10/23	10	27.84	21	28.04	28.15	-11	4,240	-0.26%
2020/10/22	10	26.43	5	27.20	25.60	5	4,063	0.12%
2020/10/21	5	27.20	11	26.66	27.20	-6	4,189	-0.14%
2020/10/20	0	0.00	10	24.95	24.75	-10	4,601	-0.22%
2020/10/19	5	24.35	0	0.00	24.40	5	4,666	0.11%
2020/10/15	5	24.45	0	0.00	24.50	5	4,873	0.10%
2020/10/12	40	25.64	20	24.35	24.80	20	5,011	0.40%
2020/10/08	0	0.00	2	25.00	24.60	-2	4,909	-0.04%
2020/10/06	0	0.00	20	23.48	23.55	-20	5,031	-0.40%
2020/10/05	68	23.12	48	22.99	23.15	20	5,164	0.39%
2020/09/29	1	22.85	0	0.00	22.65	1	5,670	0.02%
2020/09/25	3	22.60	0	0.00	22.30	3	6,705	0.04%
2020/09/23	0	0.00	0.9	24.15	24.15	-0.9	7,308	-0.01%
2020/09/21	1	24.80	10	24.85	24.75	-9	7,592	-0.12%
2020/09/15	3	27.15	17	27.46	26.25	-14	8,361	-0.17%
2020/09/14	22	25.66	24	25.90	26.60	-2	8,192	-0.02%
2020/09/11	5	24.25	0	0.00	24.20	5	8,199	0.06%
2020/09/10	1	24.50	0	0.00	24.15	1	8,205	0.01%
2020/09/07	5	24.70	0	0.00	24.20	5	8,243	0.06%
2020/09/04	1	24.30	0	0.00	24.65	1	8,351	0.01%
2020/09/03	1	24.70	0	0.00	24.70	1	8,335	0.01%
2020/08/21	0	0.00	2	24.68	24.60	-2	8,555	-0.02%
2020/08/20	10	23.95	0	0.00	23.85	10	8,522	0.12%
2020/08/19	5	26.05	1	26.25	26.00	4	8,427	0.05%
2020/08/18	12	26.58	3	26.15	26.20	9	8,396	0.11%
2020/08/17	1	28.55	4	28.00	28.40	-3	8,285	-0.04%
2020/08/14	0	0.00	9	27.72	27.80	-9	8,243	-0.11%
2020/08/13	0	0.00	1	27.05	26.85	-1	8,268	-0.01%
2020/08/12	2	26.15	1	25.95	26.90	1	8,265	0.01%
2020/08/11	8	27.20	1	27.45	26.80	7	8,280	0.08%
2020/08/10	3	27.82	0	0.00	27.90	3	8,278	0.04%
2020/08/07	1	28.10	0	0.00	28.10	1	8,298	0.01%
2020/08/06	2	29.88	8	30.04	28.65	-6	8,263	-0.07%
2020/08/05	1	28.20	4	27.96	28.50	-3	8,069	-0.04%
2020/08/04	2	27.75	0	0.00	27.90	2	8,049	0.02%
2020/08/03	0	0.00	6	27.91	28.00	-6	8,009	-0.07%
2020/07/31	1	27.70	10	27.60	27.80	-9	8,004	-0.11%
2020/07/30	5	27.85	7	28.24	28.30	-2	8,029	-0.02%
2020/07/29	2	27.25	20	26.45	27.25	-18	7,957	-0.23%
2020/07/28	9	27.47	1	27.70	27.40	8	7,841	0.10%
2020/07/27	9	31.67	17	32.37	30.40	-8	7,617	-0.11%
2020/07/24	54	31.84	31	32.00	32.10	23	7,181	0.32%
2020/07/23	2	28.78	18	29.34	29.20	-16	6,628	-0.24%
2020/07/22	13	29.61	10	30.03	29.60	3	6,567	0.05%
2020/07/21	9	29.24	34	28.55	29.40	-25	6,486	-0.39%
2020/07/20	13	27.31	5	27.60	27.45	8	6,394	0.12%
2020/07/17	22	27.42	17	29.72	27.40	5	6,359	0.08%
2020/07/16	8	28.00	15	28.12	28.15	-7	6,363	-0.11%
2020/07/15	36.7	28.49	21	28.26	27.50	15.7	6,347	0.25%
2020/07/14	11	28.35	15	28.13	27.90	-4	6,334	-0.06%
2020/07/13	45	29.11	12	27.62	29.60	33	6,287	0.52%
2020/07/10	5	29.29	18	28.55	28.95	-13	6,155	-0.21%
2020/07/09	3	32.00	6	32.29	31.40	-3	6,083	-0.05%
2020/07/08	22	33.44	10	34.55	33.00	12	5,942	0.20%
2020/07/07	41	34.00	52	33.19	34.20	-11	5,589	-0.20%
2020/07/06	40	32.10	4.6	32.14	32.15	35.3	4,892	0.72%
2020/07/03	13	28.68	52.1	28.53	29.25	-39.1	4,582	-0.85%
2020/07/02	18	26.60	26	26.60	26.60	-8	4,051	-0.20%
2020/07/01	26	24.20	1	23.75	24.20	25	3,952	0.63%
2020/06/30	17	21.97	15	22.00	22.00	2	3,806	0.05%
2020/06/29	5	23.35	7	23.41	23.60	-2	3,652	-0.05%
2020/06/24	0	0.00	1	23.60	23.80	-1	3,517	-0.03%
2020/06/23	11.3	24.62	15	25.11	23.65	-3.7	3,383	-0.11%
2020/06/22	12	22.95	15.6	22.95	22.95	-3.6	2,833	-0.13%
2020/06/19	17.7	20.90	0	0.00	20.90	17.7	2,835	0.62%
2020/06/18	1	18.70	0	0.00	19.00	1	2,799	0.04%
2020/06/17	1	17.90	0	0.00	18.10	1	2,732	0.04%
2020/06/15	2	17.65	0	0.00	17.55	2	2,795	0.07%
2020/06/12	2	17.15	0	0.00	18.00	2	2,825	0.07%
2020/06/10	2	17.60	0	0.00	17.60	2	2,822	0.07%
2020/06/08	2	17.65	0	0.00	17.65	2	3,239	0.06%
2020/06/05	2	17.75	0	0.00	17.80	2	3,493	0.06%
2020/06/04	2	17.80	0	0.00	17.75	2	3,498	0.06%
2020/06/03	2	17.95	3	18.15	17.95	-1	3,504	-0.03%
2020/06/02	0	0.00	1	17.80	18.00	-1	3,450	-0.03%
2020/06/01	3	18.00	59	17.03	18.10	-56	3,347	-1.67%
2020/05/29	1	16.70	0	0.00	16.70	1	3,290	0.03%
2020/05/26	0	0.00	28	17.02	16.85	-28	3,346	-0.84%
2020/05/25	10	16.75	0	0.00	17.15	10	3,435	0.29%
2020/05/22	14	16.81	0	0.00	16.65	14	3,428	0.41%
2020/05/21	0	0.00	10	17.05	17.00	-10	3,421	-0.29%
2020/05/20	52	17.38	0	0.00	17.05	52	3,413	1.52%
2020/05/19	0	16.90	0	0.00	17.00	0	3,382	0.00%
2020/05/18	22	17.26	0	0.00	16.80	22	3,366	0.65%
2020/05/15	3	17.32	3	17.45	17.05	0	3,320	0.00%
2020/05/14	5	17.15	5	17.00	16.50	0	3,236	0.00%
2020/05/11	2	16.65	0	0.00	16.65	2	3,177	0.06%
2020/05/08	12	16.91	0	0.00	16.75	12	3,171	0.38%
2020/05/06	0	0.00	1	16.90	16.25	-1	3,159	-0.03%
2020/05/05	0	0.00	1	16.00	15.85	-1	3,111	-0.03%
2020/04/29	1	15.20	45	15.25	15.25	-44	3,165	-1.39%
2020/04/28	44	15.04	0	0.00	14.95	44	3,156	1.39%
2020/04/24	2	14.70	0	0.00	14.65	2	3,181	0.06%
2020/04/23	2	15.00	0	0.00	15.00	2	3,162	0.06%
2020/04/22	3	14.47	11	14.35	14.60	-8	3,193	-0.25%
2020/04/21	8	14.64	0	0.00	14.45	8	3,198	0.25%
2020/04/20	12	14.88	0	0.00	14.90	12	3,148	0.38%
2020/04/17	2	14.25	0	0.00	14.25	2	3,128	0.06%
2020/04/16	1	14.55	0	0.00	14.55	1	3,171	0.03%
2020/04/15	2	14.40	14	14.25	14.40	-12	3,262	-0.37%
2020/04/09	2	13.70	1	13.85	13.70	1	3,206	0.03%
2020/04/08	4	14.00	0	0.00	13.95	4	3,187	0.13%
2020/04/06	0	0.00	2	13.00	12.95	-2	3,132	-0.06%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/26	14	12.20	0	0.00	12.50	14	3,171	0.44%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/20	1	12.40	0	0.00	12.35	1	3,270	0.03%
2020/03/17	0	0.00	4	13.35	13.10	-4	3,214	-0.12%
2020/03/16	2	14.75	0	0.00	14.30	2	3,185	0.06%
2020/03/13	6	15.82	27	15.86	15.80	-21	3,098	-0.68%
2020/03/12	147	18.47	130	18.26	17.50	17	2,996	0.57%	大買/大賣/
2020/03/11	3	18.57	7	18.84	18.20	-4	2,638	-0.15%
2020/03/06	40	18.20	40	18.09	18.05	0	2,318	0.00%
2020/03/05	85	18.28	100	18.21	17.90	-15	2,305	-0.65%
2020/03/04	5	18.20	0	0.00	17.95	5	2,281	0.22%
2020/03/03	1	17.60	0	0.00	17.45	1	2,253	0.04%
2020/03/02	2	17.30	0	0.00	17.10	2	2,241	0.09%
2020/02/27	2	17.00	0	0.00	16.90	2	2,256	0.09%
2020/02/26	14	18.51	1	18.30	17.75	13	2,319	0.56%
2020/02/25	1	17.40	4	17.90	18.00	-3	2,239	-0.13%
2020/02/24	1	17.50	0	0.00	17.75	1	2,263	0.04%
2020/02/21	1	18.10	3	18.12	17.80	-2	2,299	-0.09%
2020/02/20	3	17.70	4	17.95	17.95	-1	2,447	-0.04%
2020/02/19	4	17.60	0	0.00	17.45	4	2,537	0.16%
2020/02/18	0	17.05	1	16.80	17.15	-1	2,530	-0.04%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	2	16.70	2	16.70	16.70	0	2,539	0.00%
2020/02/13	2	16.25	3	16.60	16.25	-1	2,535	-0.04%
2020/02/12	0	16.20	0	0.00	16.25	0	2,536	0.00%
2020/02/10	0.3	16.00	0	0.00	16.10	0.3	2,563	0.01%
2020/02/07	12	16.25	0	0.00	15.95	12	2,625	0.46%
2020/02/06	0	16.50	1	16.50	16.55	-1	2,710	-0.04%
2020/02/05	2	16.43	0	0.00	16.20	2	2,852	0.07%
2020/01/31	0	0.00	6.4	16.00	15.95	-6.4	3,036	-0.21%
2020/01/30	2	16.53	1	16.45	16.40	1	3,109	0.03%
2020/01/20	0	18.15	0	0.00	18.20	0	3,153	0.00%
2020/01/17	3	18.25	0	0.00	18.25	3	3,259	0.09%
2020/01/16	1	18.45	1	18.35	18.20	0	3,353	0.00%
2020/01/15	0	0.00	1	18.20	18.05	-1	3,567	-0.03%
2020/01/14	1	18.05	0	0.00	18.60	1	3,668	0.03%
2020/01/13	1	17.80	0	0.00	17.90	1	3,796	0.03%
2020/01/10	4	18.21	1	18.30	17.80	3	4,358	0.07%
2020/01/09	0	0.00	2	18.20	18.40	-2	4,449	-0.04%
2020/01/08	1	17.40	0	0.00	17.15	1	4,512	0.02%
2020/01/06	2	17.50	0	0.00	17.35	2	4,967	0.04%
2020/01/03	2	17.75	0	0.00	17.75	2	5,312	0.04%
2019/12/31	2	17.90	0	0.00	17.90	2	6,203	0.03%
2019/12/27	7	18.05	1	18.10	17.95	6	8,465	0.07%
2019/12/24	4	17.90	7	18.00	17.95	-3	9,311	-0.03%
2019/12/17	0	0.00	3	19.22	19.20	-3	9,449	-0.03%
2019/12/12	2	17.90	0	0.00	17.90	2	9,555	0.02%
2019/11/26	3	19.25	6	19.30	19.10	-3	10,760	-0.03%
2019/11/25	3	19.43	5	19.60	19.50	-2	10,826	-0.02%
2019/11/22	0	0.00	3	18.95	18.75	-3	10,773	-0.03%
2019/11/21	10	19.28	12	19.05	19.10	-2	10,801	-0.02%
2019/11/20	12	19.27	2	19.15	19.10	10	10,899	0.09%
2019/11/19	5	19.34	1	19.25	19.35	4	10,952	0.04%
2019/11/18	1	19.10	5.2	18.73	19.40	-4.2	11,015	-0.04%
2019/11/13	2	17.90	0	0.00	17.75	2	11,060	0.02%
2019/11/11	0.6	17.10	0	0.00	17.10	0.6	11,095	0.01%
2019/11/05	3	19.45	2	20.83	18.90	1	11,211	0.01%
2019/11/04	6.1	21.07	6	20.90	20.75	0.1	11,288	0.00%
2019/10/23	3	12.80	0	0.00	12.75	3	11,215	0.03%
2019/10/22	1	12.80	8	12.78	12.60	-7	11,234	-0.06%
2019/10/18	2	13.35	1	13.50	13.40	1	11,359	0.01%
2019/10/17	0	0.00	15	13.70	13.55	-15	11,532	-0.13%
2019/10/16	0	0.00	1	13.75	13.60	-1	11,948	-0.01%
2019/10/15	1	13.60	9	13.72	13.55	-8	11,954	-0.07%
2019/10/14	5	13.78	0	0.00	13.60	5	12,085	0.04%
2019/10/09	2	14.30	15	14.18	14.30	-13	12,259	-0.11%
2019/10/08	5	14.20	0	0.00	14.10	5	12,546	0.04%
2019/10/07	85	14.53	64	14.82	14.30	21	12,384	0.17%
2019/10/04	0	0.00	16	13.85	14.00	-16	11,820	-0.14%
2019/10/03	5	13.90	8	13.80	13.70	-3	11,663	-0.03%
2019/10/02	0	0.00	15	13.35	14.00	-15	11,503	-0.13%
2019/10/01	18	13.61	9	13.65	13.50	9	11,294	0.08%
2019/09/27	5	13.50	1	13.65	13.45	4	11,058	0.04%
2019/09/26	26	14.52	32	14.24	14.25	-6	10,717	-0.06%
2019/09/25	17	14.15	14	14.39	14.50	3	10,322	0.03%
2019/09/24	89	14.47	55	14.52	14.30	34	9,829	0.35%
2019/09/23	25	13.15	98	13.85	14.00	-73	8,719	-0.84%
2019/09/20	53	12.15	54	12.59	12.85	-1	7,590	-0.01%
2019/09/19	0	0.00	2	11.70	11.70	-2	6,828	-0.03%
2019/09/12	20	11.50	0	0.00	11.40	20	6,679	0.30%
2019/09/11	3	11.35	10	11.30	11.35	-7	6,622	-0.11%
2019/09/10	2	11.35	0	0.00	11.35	2	6,614	0.03%
2019/09/09	1	11.65	0	0.00	11.80	1	6,543	0.02%
2019/09/05	30	12.25	33	11.77	11.75	-3	6,568	-0.05%
2019/09/02	11	11.60	0	0.00	11.60	11	6,438	0.17%
2019/08/30	2	11.50	0	0.00	11.55	2	6,404	0.03%
2019/08/29	60	12.00	7	11.88	11.70	53	6,326	0.84%
2019/08/28	1	11.50	0	0.00	11.55	1	5,999	0.02%
2019/08/26	0	0.00	4	11.41	11.35	-4	5,777	-0.07%
2019/08/23	0	0.00	1	11.45	11.50	-1	5,731	-0.02%
2019/08/22	10	11.65	11	11.36	11.40	-1	5,660	-0.02%
2019/08/21	11	11.65	7	11.88	11.65	4	5,538	0.07%
2019/08/19	2	11.50	2	11.68	11.55	0	5,280	0.00%
2019/08/16	0	0.00	10	11.29	11.30	-10	5,185	-0.19%
2019/08/14	13	11.63	11	11.30	11.30	2	5,099	0.04%
2019/08/13	8	11.35	0	0.00	11.30	8	4,980	0.16%
2019/08/12	3	11.67	4	11.73	11.80	-1	4,881	-0.02%
2019/08/08	5	10.15	11	10.36	11.05	-6	4,652	-0.13%
2019/08/07	5	10.35	5	10.05	10.05	0	4,580	0.00%
2019/08/06	1	10.50	0	0.00	10.50	1	4,524	0.02%
2019/08/05	2	10.60	0	0.00	10.60	2	4,498	0.04%
2019/08/02	6	10.95	6	11.03	10.90	0	4,487	0.00%
2019/07/30	10	11.31	9	11.15	11.05	1	4,383	0.02%
2019/07/29	4	11.58	0	0.00	11.50	4	4,347	0.09%
2019/07/26	13	11.83	0	0.00	11.65	13	4,311	0.30%
2019/07/25	5	12.00	7	11.96	12.10	-2	4,237	-0.05%
2019/07/24	5	11.79	4	11.80	11.90	1	4,191	0.02%
2019/07/23	3	11.93	2	11.75	11.75	1	4,095	0.02%
2019/07/22	0	0.00	1	12.40	12.20	-1	3,954	-0.03%
2019/07/19	0	0.00	22	12.50	12.50	-22	3,741	-0.59%
2019/07/18	37	12.31	61	12.28	11.90	-24	3,469	-0.69%
2019/07/17	0	0.00	4	11.15	11.70	-4	2,972	-0.13%
2019/07/16	61	11.15	19	11.02	11.20	42	2,851	1.47%
2019/07/15	6	10.88	15	10.56	11.10	-9	2,618	-0.34%
2019/07/12	123	9.68	105	10.02	10.20	18	2,193	0.82%	大買/大賣/
2019/07/09	0	0.00	17	9.18	9.17	-17	1,788	-0.95%
2019/07/08	30	9.61	13	9.42	9.43	17	1,772	0.96%
2019/07/03	5	9.60	5	9.51	9.40	0	1,737	0.00%
2019/07/02	3	9.60	7	9.55	9.53	-4	1,733	-0.23%
2019/07/01	1	9.42	0	0.00	9.41	1	1,744	0.06%
2019/06/26	4	9.30	1	9.24	9.20	3	1,778	0.17%
2019/06/21	3	9.60	0	0.00	9.53	3	1,939	0.15%
2019/06/19	3	9.58	0	0.00	9.70	3	2,240	0.13%
2019/06/14	17	9.67	17	9.69	9.66	0	2,225	0.00%
2019/05/30	1	9.46	0	0.00	9.39	1	1,910	0.05%
2019/05/29	1	9.36	0	0.00	9.30	1	1,908	0.05%
2019/05/24	0	0.00	1	9.10	9.38	-1	1,913	-0.05%
2019/05/17	1	9.14	0	0.00	9.12	1	2,087	0.05%
2019/05/08	0	0.00	97	10.01	10.05	-97	1,997	-4.86%
2019/05/06	1	10.20	0	0.00	10.05	1	1,955	0.05%
2019/05/03	11	10.60	0	0.00	10.55	11	1,912	0.58%
2019/05/02	0	0.00	2	10.50	10.50	-2	1,889	-0.11%
2019/04/26	1	12.35	0	0.00	12.05	1	1,724	0.06%
2019/04/22	0	0.00	3	12.60	12.50	-3	1,691	-0.18%
2019/04/09	0	0.00	2	13.30	13.35	-2	1,836	-0.11%
2019/04/03	0	13.45	2	13.65	13.45	-2	1,809	-0.11%
2019/04/02	1	13.25	0	0.00	13.35	1	1,783	0.06%
2019/03/29	0	0.00	3	13.60	13.55	-3	1,741	-0.17%
2019/03/28	0	0.00	2	13.35	13.55	-2	1,703	-0.12%
2019/03/27	3	13.75	1	13.65	13.95	2	1,625	0.12%
2019/03/26	4	13.45	5	13.57	13.50	-1	1,579	-0.06%
2019/03/25	6	13.90	1	13.60	13.65	5	1,506	0.33%
2019/03/22	6	13.55	7	13.29	13.90	-1	1,391	-0.07%
2019/03/21	1	12.65	0	0.00	12.70	1	1,257	0.08%
2019/03/20	4	12.74	0	0.00	12.70	4	1,262	0.32%
2019/03/19	0	0.00	1	12.85	12.85	-1	1,266	-0.08%
2019/03/18	1	12.60	0	0.00	12.60	1	1,276	0.08%
2019/03/15	0	12.50	0	0.00	12.40	0	1,271	0.00%
2019/03/06	0	0.00	1	12.50	12.50	-1	1,371	-0.07%
2019/03/05	3	12.75	1	12.70	12.55	2	1,381	0.14%
2019/02/27	0	0.00	4	12.55	12.50	-4	1,357	-0.29%
2019/02/26	0	0.00	1	12.65	12.60	-1	1,351	-0.07%
2019/02/21	3	12.95	0	0.00	12.95	3	1,247	0.24%
2019/02/20	0	0.00	2	12.35	12.35	-2	1,207	-0.17%
2019/02/19	2	12.70	3	12.65	12.60	-1	1,182	-0.08%
2019/01/30	0	0.00	1	11.40	11.35	-1	1,076	-0.09%
2019/01/21	0	11.95	0	0.00	11.75	0	1,089	0.00%
2019/01/11	0	0.00	5	11.80	11.75	-5	1,107	-0.45%
2019/01/08	0	0.00	1	11.85	11.75	-1	1,115	-0.09%
2019/01/07	5	11.75	5	11.80	11.95	0	1,118	0.00%
2019/01/04	2	11.88	0	0.00	11.70	2	1,128	0.18%
2019/01/03	1	11.45	0	0.00	11.40	1	914	0.11%
2018/12/18	0	0.00	2	11.75	11.95	-2	901	-0.22%
2018/12/14	3	12.60	2	12.85	12.20	1	879	0.11%
2018/12/13	2	12.45	0	0.00	12.45	2	801	0.25%
2018/12/12	1	12.20	0	0.00	12.00	1	789	0.13%
2018/12/11	0	0.00	2	12.30	12.10	-2	775	-0.26%
2018/12/07	1	11.75	0	0.00	11.85	1	729	0.14%
2018/11/30	0	0.00	25	11.55	11.50	-25	666	-3.75%
2018/11/29	5	11.85	8	11.89	11.55	-3	661	-0.45%
2018/11/28	0	0.00	2	11.15	11.65	-2	621	-0.32%
2018/11/26	3	10.50	0	0.00	10.50	3	599	0.50%
2018/11/23	21	10.35	0	0.00	10.30	21	597	3.51%
2018/11/22	4	10.50	0	0.00	10.55	4	596	0.67%
2018/11/08	0	0.00	2	10.15	10.15	-2	521	-0.38%
2018/10/29	2	9.04	0	0.00	9.10	2	567	0.35%
2018/10/25	2	9.61	0	0.00	9.54	2	552	0.36%
2018/10/23	0	0.00	10	10.30	10.25	-10	545	-1.83%
2018/10/19	2	10.20	0	0.00	10.35	2	548	0.36%
2018/10/18	0	0.00	0	11.00	10.55	0	546	0.00%
2018/10/08	2	12.10	0	0.00	12.00	2	580	0.34%
2018/10/04	1	12.70	1	12.70	12.65	0	597	0.00%
2018/10/03	0	0.00	1	12.90	12.90	-1	617	-0.16%
2018/09/11	1	11.70	0	0.00	11.90	1	1,312	0.08%
2018/09/10	54	11.86	0	0.00	11.70	54	1,395	3.87%
2018/08/31	10	13.35	0	0.00	13.30	10	1,564	0.64%
2018/08/30	1	13.25	0	0.00	13.30	1	1,601	0.06%
2018/08/08	0	0.00	2	14.30	14.30	-2	1,929	-0.10%
2018/07/20	2	14.10	0	0.00	14.05	2	1,979	0.10%
2018/07/05	2	15.15	0	0.00	15.10	2	1,923	0.10%
2018/07/03	0	0.00	2	16.55	16.40	-2	1,914	-0.10%
2018/06/29	2	16.10	0	0.00	16.00	2	1,812	0.11%
2018/06/27	1	16.70	0	0.00	16.40	1	1,795	0.06%
2018/06/26	0	0.00	2	16.50	16.70	-2	1,615	-0.12%
2018/06/14	0	0.00	51	15.64	15.70	-51	1,450	-3.52%
2018/06/08	1	15.40	0	0.00	15.35	1	1,349	0.07%
2018/06/06	9	15.66	9	15.53	15.70	0	1,356	0.00%
2018/06/01	0	0.00	1	14.95	14.75	-1	1,305	-0.08%
2018/05/30	3	15.10	3	15.05	14.80	0	1,309	0.00%
2018/05/21	0	0.00	1	14.70	14.70	-1	1,213	-0.08%
2018/05/18	0	0.00	3	13.55	13.75	-3	1,209	-0.25%
2018/05/14	0	0.00	3	14.00	14.25	-3	1,369	-0.22%
2018/05/08	0	0.00	1	14.30	14.25	-1	1,452	-0.07%
2018/04/24	1	14.15	1	14.05	13.85	0	2,308	0.00%
2018/04/13	0	0.00	9	14.76	14.70	-9	2,448	-0.37%
2018/04/11	5	14.45	4	14.70	14.35	1	2,474	0.04%
2018/04/10	3	14.70	3	14.85	14.60	0	2,514	0.00%
2018/04/03	1	15.00	0	0.00	15.00	1	2,520	0.04%
2018/04/02	1	15.10	0	15.20	15.05	1	2,535	0.04%
2018/03/31	0	15.20	0	0.00	15.20	0	2,544	0.00%
2018/03/30	4	15.15	4	15.25	15.30	0	2,551	0.00%
2018/03/29	0	15.30	0	0.00	15.25	0	2,546	0.00%
2018/03/23	1	15.50	0	0.00	15.50	1	2,535	0.04%
2018/03/19	1	16.05	0	0.00	16.05	1	2,722	0.04%
2018/03/14	2	16.45	0	0.00	16.40	2	2,725	0.07%
2018/03/12	11	16.75	11	16.51	16.50	0	2,734	0.00%
2018/03/09	12	17.25	4	17.61	17.00	8	2,732	0.29%
2018/03/08	1	16.95	1	17.05	17.00	0	2,705	0.00%
2018/02/23	50	16.60	0	0.00	16.60	50	3,066	1.63%
2018/02/22	2	16.45	2	16.58	16.50	0	3,188	0.00%
2018/02/08	2	15.75	1	15.80	15.80	1	3,431	0.03%
2018/02/07	0	0.00	1	16.75	16.20	-1	3,535	-0.03%
2018/02/06	1	16.05	0	0.00	16.10	1	3,581	0.03%
2018/01/31	1	18.25	0	0.00	18.25	1	4,140	0.02%
2018/01/30	2	18.30	1	18.60	18.25	1	4,157	0.02%
2018/01/29	1	18.45	0	0.00	18.50	1	4,104	0.02%
2018/01/26	0	0.00	1	19.30	19.05	-1	4,072	-0.02%
2018/01/25	0	0.00	6	19.58	19.15	-6	4,038	-0.15%
2018/01/24	0	0.00	6	18.18	18.45	-6	3,810	-0.16%
2018/01/23	0	0.00	15	18.50	18.25	-15	3,852	-0.39%
2018/01/22	2	18.15	13	18.34	18.35	-11	3,878	-0.28%
2018/01/19	10	17.80	4	17.93	18.20	6	4,186	0.14%
2018/01/18	12	18.38	15	18.49	18.20	-3	4,325	-0.07%
2018/01/17	5	18.00	21	17.88	18.05	-16	4,223	-0.38%
2018/01/04	0	0.00	2	17.33	17.50	-2	4,645	-0.04%
2018/01/03	1	17.00	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	0.00	4	17.00	17.25	-4	4,582	-0.09%