揚智 (3041)-第一金-華江券商分點個股進出

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
24.10
漲跌
▲2.15
漲幅
+9.79%
成交量
6,015張
產業
上市半導體類股
376人加入追蹤

立即追蹤
本地時間:13:30(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－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/06/14	0	0.00	2	21.70	21.95	-2	2,696	-0.07%
2024/06/12	1	21.35	0	0.00	21.20	1	2,780	0.04%
2024/06/07	0.1	21.95	1	21.60	21.90	-1	2,908	-0.03%
2024/06/05	1	21.50	0	0.00	21.45	1	3,018	0.03%
2024/06/04	1	21.70	0	0.00	21.70	1	3,115	0.03%
2024/05/30	0	0.00	11	22.33	22.00	-11	3,403	-0.32%
2024/05/29	11	23.12	6	22.78	22.95	5	3,546	0.14%
2024/05/28	4	22.38	13	22.50	22.60	-9	3,596	-0.25%
2024/05/27	2	21.60	0	21.60	21.75	2	3,782	0.05%
2024/05/24	10	21.10	0	0.00	21.10	10	3,918	0.26%
2024/05/23	0.1	20.95	0	0.00	20.75	0.1	4,324	0.00%
2024/05/17	1	20.95	0	0.00	20.95	1	7,026	0.01%
2024/05/15	0	20.70	0	0.00	20.70	0	7,178	0.00%
2024/05/14	0	0.00	1	20.80	20.40	-1	7,242	-0.01%
2024/05/13	0	0.00	4	20.56	20.70	-4	7,407	-0.05%
2024/05/10	1	19.50	0	0.00	20.15	1	7,626	0.01%
2024/05/09	28	20.56	8	20.59	20.70	20	7,726	0.26%
2024/05/07	6	22.41	0	0.00	22.40	6	7,832	0.08%
2024/05/06	5	22.70	0	0.00	22.80	5	7,854	0.06%
2024/05/02	0	0.00	2	23.68	23.35	-2	7,937	-0.03%
2024/04/30	1	22.50	0	0.00	23.00	1	7,987	0.01%
2024/04/29	0	22.15	0	0.00	22.00	0	8,010	0.00%
2024/04/25	8	22.10	2	21.90	22.15	6	8,077	0.07%
2024/04/22	2	21.68	1	21.10	20.80	1	8,268	0.01%
2024/04/19	1	21.85	0	0.00	21.90	1	8,304	0.01%
2024/04/18	1	22.35	0	22.40	22.50	1	8,345	0.01%
2024/04/16	1	22.10	5	21.60	21.80	-4	8,464	-0.05%
2024/04/15	1	22.50	0	0.00	22.60	1	8,499	0.01%
2024/04/12	0	0.00	2	23.55	23.45	-2	8,551	-0.02%
2024/04/11	1	23.40	0	0.00	23.40	1	8,614	0.01%
2024/04/10	1	23.70	0	0.00	23.70	1	8,640	0.01%
2024/04/09	17	23.16	0	0.00	23.35	17	8,670	0.20%
2024/04/03	2	23.70	0	0.00	23.75	2	8,746	0.02%
2024/04/01	0	0.00	0.2	24.15	24.05	-0.2	9,086	0.00%
2024/03/29	0.2	23.50	0	0.00	23.60	0.2	9,274	0.00%
2024/03/28	0	23.75	0	0.00	23.60	0	9,415	0.00%
2024/03/27	0	0.00	13	24.01	23.90	-13	9,453	-0.14%
2024/03/26	3	24.45	2	24.55	24.40	1	9,497	0.01%
2024/03/25	5	24.41	4	24.25	24.25	1	9,530	0.01%
2024/03/22	1	24.05	3	24.18	24.50	-2	9,580	-0.02%
2024/03/21	21	24.67	29	24.64	25.00	-8	9,671	-0.08%
2024/03/20	16.5	23.02	7	23.26	23.35	9.5	9,864	0.10%
2024/03/19	75.5	21.19	73	21.30	21.25	2.5	9,797	0.03%
2024/03/18	6	22.05	2	22.05	22.05	4	9,594	0.04%
2024/03/15	19	24.50	0	0.00	24.50	19	9,738	0.20%
2024/03/13	0	0.00	8	27.48	27.20	-8	10,309	-0.08%
2024/03/12	7	28.33	0	0.00	28.30	7	11,489	0.06%
2024/03/11	11	28.83	16	28.71	28.60	-5	12,085	-0.04%
2024/03/07	2	29.60	32	29.76	29.25	-30	12,354	-0.24%
2024/03/06	11	30.28	0	0.00	30.00	11	13,096	0.08%
2024/03/05	15	30.48	187	30.47	30.40	-172	13,174	-1.31%	大賣/鉅額交易
2024/03/04	100	31.40	100	32.15	31.45	0	13,213	0.00%
2024/03/01	6	31.98	16	31.45	31.35	-10	13,341	-0.07%
2024/02/29	0	31.70	0	0.00	31.20	0	13,444	0.00%
2024/02/27	106	31.29	7	31.33	31.40	99	13,667	0.72%	大買/
2024/02/26	24	31.65	120	31.94	32.10	-96	14,115	-0.68%	大賣/
2024/02/23	188	31.87	47	32.66	31.45	141	15,061	0.94%	大買/鉅額交易
2024/02/22	89	33.20	186	32.96	32.25	-97	15,866	-0.61%	大賣/
2024/02/21	64	31.56	69	31.63	31.45	-5	15,756	-0.03%
2024/02/20	374.1	32.33	293	32.75	32.00	81.1	17,219	0.47%	大買/大賣/
2024/02/19	93	29.51	17.1	31.09	31.25	75.9	16,445	0.46%
2024/02/16	7	27.64	4	28.45	28.45	3	16,329	0.02%
2024/02/15	1	25.95	1	26.65	25.90	0	16,337	0.00%
2024/02/05	0.1	26.60	2	27.40	26.15	-1.9	16,428	-0.01%
2024/02/02	9	27.72	8	28.09	27.70	1	16,637	0.01%
2024/02/01	10	27.69	11	27.17	27.40	-1	16,723	-0.01%
2024/01/31	3	26.65	3	26.77	26.35	0	16,598	0.00%
2024/01/30	8	25.79	5	25.75	25.90	3	16,630	0.02%
2024/01/29	6	26.15	4	26.31	26.45	2	16,548	0.01%
2024/01/26	12	27.10	10	27.55	27.10	2	16,496	0.01%
2024/01/24	0	0.00	1	28.05	27.85	-1	16,540	-0.01%
2024/01/23	3	27.83	1	28.30	27.80	2	16,617	0.01%
2024/01/19	0	0.00	1	27.65	27.20	-1	16,656	-0.01%
2024/01/18	6	27.67	1	27.90	27.25	5	16,800	0.03%
2024/01/17	1	27.75	0	0.00	27.75	1	17,624	0.01%
2024/01/16	1	28.75	0	0.00	28.20	1	18,543	0.01%
2024/01/15	2	28.73	31	28.52	28.75	-29	19,054	-0.15%
2024/01/12	5	27.52	0	0.00	27.45	5	19,686	0.03%
2024/01/11	0	0.00	1	28.10	27.95	-1	20,113	0.00%
2024/01/10	35	28.04	0	0.00	28.00	35	20,314	0.17%
2024/01/09	0	0.00	10	28.65	28.40	-10	20,285	-0.05%
2024/01/08	0	0.00	1	29.10	29.10	-1	20,190	0.00%
2024/01/04	0	30.75	5	29.85	29.75	-5	20,056	-0.02%
2024/01/03	1	30.75	2	30.65	30.60	-1	19,977	-0.01%
2024/01/02	2	30.73	70	30.65	30.75	-68	19,931	-0.34%
2023/12/29	1	31.10	28	31.10	31.05	-27	19,880	-0.14%
2023/12/28	29	31.56	0	31.65	31.45	29	19,827	0.15%
2023/12/27	1	32.30	22	32.28	32.05	-21	19,744	-0.11%
2023/12/26	41	32.17	12	32.90	31.75	29	19,591	0.15%
2023/12/25	94	32.73	25	32.49	31.15	69	19,366	0.36%
2023/12/22	1	31.65	13	31.43	31.55	-12	19,148	-0.06%
2023/12/21	18	30.55	2	31.25	30.40	16	18,982	0.08%
2023/12/20	6.1	31.30	5	31.30	31.30	1.1	18,904	0.01%
2023/12/19	14	30.29	0	0.00	30.80	14	18,817	0.07%
2023/12/18	12	31.58	1	31.65	31.10	11	18,722	0.06%
2023/12/15	12	32.32	2	33.26	31.75	10	18,612	0.05%
2023/12/14	36	33.16	85	33.44	32.85	-49	18,407	-0.27%
2023/12/13	3	31.87	4	32.09	32.10	-1	17,757	-0.01%
2023/12/12	8	31.92	3	32.40	31.95	5	17,668	0.03%
2023/12/11	60	32.53	8	32.28	32.55	52	17,455	0.30%
2023/12/08	9.1	33.62	103	33.74	33.00	-93.9	17,233	-0.54%	大賣/
2023/12/07	186	34.26	186	33.25	32.50	0	16,637	0.00%	大買/大賣/
2023/12/06	39	31.56	34	32.32	33.55	5	15,361	0.03%
2023/12/05	27.1	30.35	28	30.60	30.50	-0.9	14,723	-0.01%
2023/12/04	33	30.90	65	30.74	30.50	-32	14,576	-0.22%
2023/12/01	130	32.85	56	32.98	31.60	74	14,336	0.52%	大買/
2023/11/30	16	31.55	8	31.68	31.60	8	13,494	0.06%
2023/11/29	19	31.68	18	31.61	31.80	1	13,345	0.01%
2023/11/28	20	31.99	27	31.86	31.75	-7	13,206	-0.05%
2023/11/27	51	31.60	54	31.81	31.35	-3	12,953	-0.02%
2023/11/24	37	32.35	40	32.97	32.80	-3	12,690	-0.02%
2023/11/22	141	33.62	137	33.42	32.70	4	11,733	0.03%	大買/大賣/
2023/11/21	136	32.57	77	32.80	31.80	59	10,657	0.55%	大買/
2023/11/20	2	31.25	35	31.25	32.35	-33	9,444	-0.35%
2023/11/17	200	29.43	167.1	29.12	29.45	33	9,049	0.36%	大買/大賣/
2023/11/16	29	28.07	29	28.67	29.00	0	7,214	0.00%
2023/11/15	11	25.44	33	25.25	26.40	-22	6,533	-0.34%
2023/11/14	6	23.90	4	24.19	24.00	2	6,253	0.03%
2023/11/13	2	23.73	3	24.08	24.00	-1	6,126	-0.02%
2023/11/10	29	23.50	15	24.49	23.60	14	5,984	0.23%
2023/11/09	18	24.85	13	25.42	24.75	5	5,704	0.09%
2023/11/08	61	26.67	4	26.85	26.60	57	5,455	1.04%
2023/11/07	11	26.91	61	27.07	27.75	-50	5,347	-0.93%
2023/11/06	1	24.50	0	0.00	25.25	1	5,186	0.02%
2023/11/03	0	0.00	1	25.00	24.05	-1	5,143	-0.02%
2023/11/02	1	25.55	2	25.50	25.30	-1	5,097	-0.02%
2023/11/01	1	24.15	0	0.00	25.00	1	5,043	0.02%
2023/10/31	12	26.23	22	25.98	23.80	-10	4,977	-0.20%
2023/10/27	5.1	27.03	3	27.13	26.85	2.1	4,818	0.04%
2023/10/26	3	27.07	13	26.70	27.80	-10	4,753	-0.21%
2023/10/25	38	26.53	49.1	26.77	27.35	-11.1	4,570	-0.24%
2023/10/24	53.1	25.48	34	26.05	24.90	19.1	3,707	0.51%
2023/10/23	47	26.54	13	26.62	27.00	34	2,732	1.24%
2023/10/20	42	24.11	145	24.05	24.55	-103	2,164	-4.76%	大賣/鉅額交易
2023/10/19	20	21.38	20	21.65	22.35	0	1,449	0.00%
2023/10/18	22	20.10	2	20.35	20.35	20	972	2.06%
2023/10/17	7	18.82	4	18.84	18.50	3	712	0.42%
2023/10/12	0	0.00	6	18.13	18.15	-6	762	-0.79%
2023/10/06	0	0.00	5	18.05	18.05	-5	766	-0.65%
2023/10/05	0	0.00	1	18.30	18.20	-1	777	-0.13%
2023/10/03	0	0.00	1	18.45	18.10	-1	780	-0.13%
2023/09/19	1	19.05	1	19.00	18.55	0	814	0.00%
2023/09/18	0	0.00	2	18.90	18.75	-2	835	-0.24%
2023/09/15	0	0.00	5	18.70	18.90	-5	832	-0.60%
2023/09/12	1	18.15	0	0.00	18.20	1	835	0.12%
2023/09/06	0	0.00	1	18.90	18.60	-1	851	-0.12%
2023/09/05	0	0.00	3	18.50	18.60	-3	850	-0.35%
2023/09/01	0	0.00	1	18.50	18.45	-1	843	-0.12%
2023/08/29	0	0.00	1	18.45	18.10	-1	834	-0.12%
2023/08/25	5	18.55	5	18.23	18.25	0	839	0.00%
2023/08/23	0	0.00	1	17.50	17.55	-1	847	-0.12%
2023/08/18	7	17.01	7	17.25	17.15	0	1,005	0.00%
2023/08/17	1	17.00	1	17.40	17.40	0	1,075	0.00%
2023/08/16	0	0.00	1	17.20	17.20	-1	1,078	-0.09%
2023/08/15	0	0.00	1	17.15	17.10	-1	1,083	-0.09%
2023/08/14	7	17.16	0	0.00	16.80	7	1,082	0.65%
2023/08/10	5	17.95	0	0.00	17.85	5	1,063	0.47%
2023/08/09	10	18.50	0	0.00	18.40	10	1,058	0.94%
2023/08/02	0	0.00	4	18.94	18.75	-4	1,079	-0.37%
2023/08/01	0	0.00	6	19.45	19.35	-6	1,072	-0.56%
2023/07/31	2	19.00	7	19.06	18.95	-5	1,049	-0.48%
2023/07/27	2	18.48	10	18.45	18.50	-8	1,019	-0.78%
2023/07/25	0	0.00	6	18.35	18.35	-6	1,024	-0.59%
2023/07/24	0	0.00	14	18.10	18.10	-14	1,020	-1.37%
2023/07/20	1	18.85	0	0.00	18.85	1	1,035	0.10%
2023/07/18	2	19.03	3	19.58	19.10	-1	1,043	-0.10%
2023/07/12	1	18.70	1	18.35	18.35	0	998	0.00%
2023/07/06	0	0.00	1	19.55	19.40	-1	1,015	-0.10%
2023/07/03	14	19.20	10	19.25	19.25	4	1,025	0.39%
2023/06/30	1	18.95	2	19.00	19.10	-1	1,021	-0.10%
2023/06/29	1	19.00	0	0.00	18.95	1	1,032	0.10%
2023/06/26	0.2	19.20	43	19.10	19.05	-42.8	1,027	-4.17%
2023/06/14	15	19.94	3	19.90	19.90	12	1,027	1.17%
2023/06/13	7	20.10	0	0.00	19.85	7	1,030	0.68%
2023/06/08	2	19.90	0	0.00	19.70	2	1,047	0.19%
2023/06/07	6	20.25	10	20.15	20.10	-4	1,059	-0.38%
2023/06/06	1	20.30	0	0.00	20.00	1	1,063	0.09%
2023/06/05	1	20.30	0	0.00	20.30	1	1,071	0.09%
2023/05/31	0	0.00	20	20.15	20.35	-20	1,045	-1.91%
2023/05/30	5	20.34	1	20.25	20.20	4	1,041	0.38%
2023/05/29	20	20.13	3	20.10	20.15	17	1,018	1.67%
2023/05/26	3	19.37	0	0.00	19.35	3	998	0.30%
2023/05/25	3	19.48	0	0.00	19.45	3	990	0.30%
2023/05/24	13	20.52	3	20.60	20.35	10	951	1.05%
2023/05/23	1	20.30	9.1	19.29	20.55	-8.1	859	-0.94%
2023/05/22	1	18.50	1	18.70	18.70	0	799	0.00%
2023/05/15	0	18.26	0	0.00	18.05	0	808	0.00%
2023/05/12	1	18.50	0	0.00	18.50	1	816	0.12%
2023/05/11	0	18.70	0	0.00	18.50	0	827	0.00%
2023/05/10	2	18.85	0	0.00	18.70	2	864	0.23%
2023/05/09	0	19.00	0	0.00	18.85	0	867	0.00%
2023/05/08	5	19.40	0	0.00	19.30	5	877	0.57%
2023/05/04	1	19.35	0	0.00	19.45	1	1,144	0.09%
2023/05/03	1	19.40	0	0.00	19.40	1	1,145	0.09%
2023/04/25	0	19.25	0	0.00	19.15	0	1,144	0.00%
2023/04/24	2	19.90	0	0.00	19.75	2	1,123	0.18%
2023/04/21	2	20.33	0	0.00	19.85	2	1,127	0.18%
2023/04/20	1	20.50	1	20.55	20.45	0	1,114	0.00%
2023/04/19	8	20.98	0	0.00	20.80	8	1,103	0.72%
2023/04/18	3	21.25	0	0.00	21.15	3	1,097	0.27%
2023/04/17	0	0.00	1	21.10	21.10	-1	1,098	-0.09%
2023/04/13	5	21.28	0	0.00	21.05	5	1,087	0.46%
2023/04/12	4	21.60	2	21.75	21.65	2	1,066	0.19%
2023/04/10	14	20.99	0	0.00	21.05	14	1,054	1.33%
2023/03/29	0	0.00	2	21.00	21.10	-2	1,039	-0.19%
2023/03/27	2	21.55	0	0.00	21.55	2	1,048	0.19%
2023/03/24	2	21.80	2	21.80	21.75	0	1,054	0.00%
2023/03/23	4	21.90	4	22.15	21.60	0	1,054	0.00%
2023/03/21	0	0.00	0.1	20.70	21.25	-0.1	1,045	-0.01%
2023/03/15	0	0.00	5	20.85	20.50	-5	1,051	-0.48%
2023/03/13	5	20.60	1	20.70	20.65	4	1,057	0.38%
2023/03/03	0	0.00	0.2	21.90	21.85	-0.2	1,033	-0.02%
2023/02/22	0	0.00	12	21.91	22.00	-12	1,075	-1.12%
2023/02/21	7	22.40	6	22.50	22.50	1	1,073	0.09%
2023/02/17	2	21.85	1	21.80	21.80	1	1,071	0.09%
2023/02/08	5	22.70	5	23.25	22.70	0	1,067	0.00%
2023/02/06	4	22.80	0	22.85	22.65	4	1,019	0.39%
2023/02/03	8	23.06	2	22.85	23.05	6	998	0.60%
2023/02/02	2	22.75	6	23.18	23.25	-4	890	-0.45%
2023/01/16	0	20.30	0	0.00	20.25	0	740	0.00%
2022/12/21	0	0.00	1	20.40	20.35	-1	868	-0.12%
2022/12/14	0	0.00	3	22.27	22.35	-3	899	-0.33%
2022/12/12	2	21.70	6	22.03	21.80	-4	890	-0.45%
2022/12/05	0	0.00	3	22.05	22.05	-3	882	-0.34%
2022/12/01	0	0.00	0.2	21.69	21.55	-0.2	870	-0.02%
2022/11/30	0	0.00	1	21.50	21.50	-1	885	-0.11%
2022/11/29	0	0.00	1	20.85	20.90	-1	891	-0.11%
2022/11/24	0	0.00	5	20.95	20.90	-5	907	-0.55%
2022/11/23	0.2	20.69	0	0.00	20.60	0.2	903	0.02%
2022/11/22	5	20.65	0	0.00	20.60	5	910	0.55%
2022/11/21	3	20.75	4	20.60	20.60	-1	914	-0.11%
2022/11/18	2	20.30	2	20.65	20.70	0	937	0.00%
2022/11/16	2	19.50	0	0.00	20.10	2	922	0.22%
2022/11/15	0	0.00	1	19.70	19.80	-1	928	-0.11%
2022/11/10	1	19.20	3	19.27	19.25	-2	948	-0.21%
2022/11/09	0	0.00	1	19.30	19.35	-1	975	-0.10%
2022/11/07	0	0.00	2	18.90	19.10	-2	1,047	-0.19%
2022/11/04	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2022/11/03	0	0.00	2	18.70	18.70	-2	1,058	-0.19%
2022/11/01	0	0.00	1	18.15	18.25	-1	1,068	-0.09%
2022/10/25	1	17.95	0	0.00	17.80	1	1,099	0.09%
2022/10/24	0.1	18.00	2	17.90	17.90	-1.9	1,107	-0.17%
2022/10/20	2	17.70	0	0.00	17.60	2	1,123	0.18%
2022/10/19	0	0.00	2	18.05	18.00	-2	1,134	-0.18%
2022/10/17	3	17.30	4.4	17.76	18.20	-1.4	1,176	-0.12%
2022/10/14	1	18.20	1	17.45	18.00	0	1,221	0.00%
2022/10/13	11	17.26	4	17.58	16.95	7	1,318	0.53%
2022/10/12	2	18.83	0.9	18.93	18.80	1.1	1,319	0.09%
2022/10/11	1	18.95	0	0.00	18.95	1	1,534	0.07%
2022/10/07	0	0.00	1	20.30	20.30	-1	1,552	-0.06%
2022/10/06	0	0.00	1	20.60	20.50	-1	1,561	-0.06%
2022/10/03	0	0.00	0.2	20.44	20.05	-0.2	1,574	-0.01%
2022/09/30	1	19.20	3	19.92	20.10	-2	1,586	-0.13%
2022/09/29	1	19.70	1	19.55	19.55	0	1,598	0.00%
2022/09/28	4	19.83	0	0.00	18.70	4	1,608	0.25%
2022/09/26	2	20.63	0.7	20.87	20.00	1.3	1,602	0.08%
2022/09/22	1	21.45	16.4	21.77	21.90	-15.4	1,629	-0.95%
2022/09/21	1	21.90	1.7	22.01	21.75	-0.7	1,630	-0.05%
2022/09/19	2	22.20	1	22.37	22.10	1	1,637	0.06%
2022/09/16	0	0.00	1	22.65	22.65	-1	1,636	-0.06%
2022/09/14	2	22.35	1	22.70	22.75	1	1,650	0.06%
2022/09/13	0	0.00	2	22.95	22.95	-2	1,657	-0.12%
2022/09/12	1	23.00	0	0.00	23.00	1	1,671	0.06%
2022/09/08	2	23.00	0	0.00	23.05	2	1,673	0.12%
2022/09/07	0	0.00	50	22.80	22.70	-50	1,685	-2.97%
2022/09/06	2	22.88	0	0.00	23.00	2	1,685	0.12%
2022/08/29	3	24.75	0	0.00	24.75	3	1,690	0.18%
2022/08/25	1	26.10	2	25.95	25.80	-1	1,683	-0.06%
2022/08/24	0	0.00	1	25.20	25.05	-1	1,649	-0.06%
2022/08/23	0	25.25	0	0.00	24.95	0	1,655	0.00%
2022/08/19	2	25.55	1	25.50	25.45	1	1,650	0.06%
2022/08/18	1	25.95	2	26.00	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	1	25.30	25.60	-1	1,651	-0.06%
2022/08/16	0	0.00	1	25.55	25.15	-1	1,649	-0.06%
2022/08/15	3	25.35	0	0.00	25.30	3	1,632	0.18%
2022/08/11	1	24.60	0	0.00	24.40	1	1,580	0.06%
2022/08/09	0	0.00	1	24.55	24.55	-1	1,624	-0.06%
2022/08/04	0	0.00	1	23.15	23.55	-1	1,645	-0.06%
2022/08/02	0	0.00	3	23.90	23.80	-3	1,662	-0.18%
2022/07/28	0	0.00	2	24.55	24.50	-2	1,707	-0.12%
2022/07/26	0	0.00	19	24.08	23.95	-19	1,701	-1.12%
2022/07/22	0	0.00	1	24.95	24.80	-1	1,716	-0.06%
2022/07/21	2	25.08	2	25.05	25.05	0	1,768	0.00%
2022/07/20	3	24.87	4	24.64	24.50	-1	1,738	-0.06%
2022/07/19	1	24.45	0	0.00	24.30	1	1,685	0.06%
2022/07/18	4	26.24	1	26.20	24.95	3	1,672	0.18%
2022/07/15	1	24.15	0	0.00	25.40	1	1,464	0.07%
2022/07/08	1	23.05	1	22.75	22.90	0	1,546	0.00%
2022/07/07	0	0.00	1	22.40	22.70	-1	1,549	-0.06%
2022/07/06	4	22.20	4	21.86	21.45	0	1,553	0.00%
2022/07/05	2	22.63	17	22.11	22.65	-15	1,572	-0.95%
2022/07/04	2	22.80	2	22.35	22.25	0	1,575	0.00%
2022/06/30	2	24.40	2	23.33	22.95	0	1,592	0.00%
2022/06/29	0	0.00	3	24.40	24.40	-3	1,585	-0.19%
2022/06/27	4	25.43	3	25.42	25.40	1	1,677	0.06%
2022/06/24	2	25.03	2	24.55	24.55	0	1,797	0.00%
2022/06/20	2	25.05	10	25.25	24.30	-8	2,094	-0.38%
2022/06/17	1	25.05	1	25.15	25.40	0	2,116	0.00%
2022/06/16	5	27.32	2	26.28	26.00	3	2,222	0.13%
2022/06/14	0	0.00	2	26.70	27.25	-2	2,351	-0.09%
2022/06/13	1	27.20	0	0.00	27.05	1	2,387	0.04%
2022/06/08	1	29.40	3	29.35	29.30	-2	2,481	-0.08%
2022/06/01	2	29.50	1	29.15	29.10	1	2,627	0.04%
2022/05/30	10	29.00	8	29.10	29.10	2	2,686	0.07%
2022/05/26	2	29.10	1	28.95	28.65	1	2,753	0.04%
2022/05/25	6	29.58	1	29.65	29.45	5	2,803	0.18%
2022/05/24	1	28.95	1	29.00	28.55	0	2,880	0.00%
2022/05/20	1	29.40	0	0.00	29.35	1	2,968	0.03%
2022/05/19	2	28.80	0	0.00	29.45	2	3,016	0.07%
2022/05/18	2	28.83	1	29.10	29.00	1	3,096	0.03%
2022/05/17	8	28.48	3	29.13	29.30	5	3,199	0.16%
2022/05/16	5	28.28	8	28.17	28.05	-3	3,467	-0.09%
2022/05/13	2	27.28	2	27.65	27.60	0	3,865	0.00%
2022/05/12	2	27.50	0	0.00	26.80	2	4,057	0.05%
2022/05/11	3	27.70	1	27.70	27.55	2	4,288	0.05%
2022/05/10	1	27.90	0	0.00	27.95	1	4,442	0.02%
2022/05/09	2	27.50	2	26.90	26.90	0	4,615	0.00%
2022/05/05	0	0.00	4	28.25	28.30	-4	4,757	-0.08%
2022/04/29	0	0.00	2	27.03	26.55	-2	5,116	-0.04%
2022/04/28	3	26.55	5	26.11	26.45	-2	5,461	-0.04%
2022/04/27	2	24.88	0	0.00	26.00	2	5,861	0.03%
2022/04/26	2	27.23	1	26.95	26.80	1	5,869	0.02%
2022/04/22	3	28.68	1	29.05	28.60	2	6,040	0.03%
2022/04/21	5	29.62	0	0.00	29.55	5	6,135	0.08%
2022/04/20	2	29.85	1	30.00	29.65	1	6,246	0.02%
2022/04/19	2	29.35	0	0.00	29.25	2	6,376	0.03%
2022/04/15	1	30.00	0	0.00	29.90	1	6,927	0.01%
2022/04/13	0	31.50	0	0.00	31.60	0	7,407	0.00%
2022/04/12	0	0.00	1	31.40	30.90	-1	7,741	-0.01%
2022/04/11	2	31.23	0	0.00	31.05	2	8,090	0.02%
2022/04/07	0	0.00	1	33.45	32.00	-1	8,957	-0.01%
2022/04/06	1	33.00	0	0.00	33.15	1	10,620	0.01%
2022/04/01	0	0.00	5	33.85	33.95	-5	12,304	-0.04%
2022/03/29	1	33.95	4	34.70	33.50	-3	14,102	-0.02%
2022/03/28	1	34.50	15	34.98	35.00	-14	14,709	-0.10%
2022/03/25	0	0.00	4	34.76	34.40	-4	15,730	-0.03%
2022/03/24	5	34.78	1	34.75	34.60	4	16,371	0.02%
2022/03/23	10	35.00	12	35.24	34.95	-2	16,647	-0.01%
2022/03/22	4	34.21	10	34.20	34.05	-6	16,885	-0.04%
2022/03/21	5	34.45	0	0.00	33.70	5	16,884	0.03%
2022/03/18	0	0.00	8	33.39	34.10	-8	16,919	-0.05%
2022/03/17	8	32.91	7	33.55	33.50	1	16,932	0.01%
2022/03/16	0	0.00	6	31.92	31.65	-6	16,926	-0.04%
2022/03/14	3	32.92	4	33.21	33.15	-1	17,084	-0.01%
2022/03/11	3	33.10	3	33.10	32.75	0	17,156	0.00%
2022/03/10	4	32.41	4	32.20	32.70	0	17,224	0.00%
2022/03/09	5	31.20	10	30.86	31.55	-5	17,392	-0.03%
2022/03/08	0	0.00	1	30.30	30.20	-1	17,524	-0.01%
2022/03/03	3	33.65	4	33.05	32.95	-1	17,787	-0.01%
2022/03/01	4	32.49	4	32.75	33.20	0	18,097	0.00%
2022/02/25	0	0.00	6	31.32	31.60	-6	18,323	-0.03%
2022/02/24	3	31.33	0	0.00	30.75	3	18,735	0.02%
2022/02/23	11	32.86	7	32.84	32.75	4	19,058	0.02%
2022/02/22	14	32.56	36	32.75	32.30	-22	19,718	-0.11%
2022/02/21	0	0.00	3	33.40	33.55	-3	21,091	-0.01%
2022/02/18	7	34.31	9	34.27	34.05	-2	22,449	-0.01%
2022/02/17	21	34.54	0	0.00	33.75	21	23,092	0.09%
2022/02/16	13	34.97	15	35.12	35.00	-2	23,287	-0.01%
2022/02/15	78	35.33	28.4	35.38	34.90	49.6	23,019	0.22%
2022/02/14	14	38.68	5.2	38.53	38.75	8.8	22,629	0.04%
2022/02/11	9.4	39.34	32	39.65	39.80	-22.6	22,499	-0.10%
2022/02/10	6	37.99	4	38.20	38.40	2	22,273	0.01%
2022/02/09	11	38.24	4	38.59	38.80	7	22,115	0.03%
2022/02/08	0	0.00	1	36.25	37.30	-1	21,923	0.00%
2022/02/07	5	35.75	29	35.35	36.05	-24	21,854	-0.11%
2022/01/26	0.1	34.55	1	34.80	34.70	-1	21,781	0.00%
2022/01/25	5	36.41	7	35.95	35.50	-2	21,700	-0.01%
2022/01/24	16.1	36.20	14	36.94	36.30	2.1	21,606	0.01%
2022/01/21	70	39.05	45	38.85	37.80	25	21,502	0.12%
2022/01/20	57	38.76	68	38.90	40.35	-11	21,161	-0.05%
2022/01/19	6	37.14	23	37.64	37.85	-17	20,752	-0.08%
2022/01/18	13	37.47	7	37.89	37.20	6	20,681	0.03%
2022/01/17	4	37.18	2	37.50	37.30	2	20,552	0.01%
2022/01/14	8	36.10	5	35.90	35.95	3	20,443	0.01%
2022/01/13	14	37.14	15	36.81	37.10	-1	20,335	0.00%
2022/01/12	28	37.55	24	37.64	37.45	4	20,214	0.02%
2022/01/11	37	38.74	21	38.85	37.55	16	20,073	0.08%
2022/01/10	22	38.64	5	38.30	38.45	17	19,660	0.09%
2022/01/07	22.1	37.57	545	37.25	37.35	-523	19,465	-2.69%	大賣/鉅額交易
2022/01/06	54	39.23	148	39.50	39.50	-94	19,166	-0.49%	大賣/
2022/01/05	35	40.72	75	41.00	39.50	-40	18,951	-0.21%
2022/01/04	86	40.87	117	41.15	40.25	-31	18,610	-0.17%	大賣/
2022/01/03	171	41.82	118	42.59	41.15	53	18,251	0.29%	大買/大賣/
2021/12/30	154	41.51	132	41.59	41.95	22	17,911	0.12%	大買/大賣/
2021/12/29	420	43.09	232	43.21	42.10	188	17,373	1.08%	大買/大賣/鉅額交易
2021/12/28	423.1	42.46	37	41.78	40.50	386.1	15,699	2.46%	大買/鉅額交易
2021/12/27	22	40.88	68	40.86	42.70	-46	14,005	-0.33%
2021/12/24	197	39.51	44	39.41	38.85	153	13,294	1.15%	大買/鉅額交易
2021/12/23	59	38.48	12	38.86	37.80	47	12,482	0.38%
2021/12/22	124	38.86	57	38.32	38.50	67	12,182	0.55%	大買/
2021/12/21	47	37.89	35	38.01	38.45	12	11,477	0.10%
2021/12/20	20	35.94	19	36.45	36.05	1	10,414	0.01%
2021/12/17	17	34.89	10	34.23	33.65	7	9,733	0.07%
2021/12/16	32	35.22	28.2	35.57	36.05	3.8	9,412	0.04%
2021/12/15	2	32.45	4	32.75	32.80	-2	9,053	-0.02%
2021/12/14	5	32.21	1.2	32.08	32.30	3.8	9,050	0.04%
2021/12/10	2	33.65	2	33.35	33.30	0	8,917	0.00%
2021/12/09	0	0.00	3	34.87	34.50	-3	8,842	-0.03%
2021/12/08	3	33.97	4.1	34.00	33.95	-1.1	8,733	-0.01%
2021/12/07	1	33.05	14	33.03	32.60	-13	8,647	-0.15%
2021/12/06	3.1	33.88	1	33.55	33.40	2.1	8,549	0.02%
2021/12/03	2.1	34.66	12	34.88	34.55	-10	8,465	-0.12%
2021/12/02	11	34.10	6	33.68	33.55	5	8,302	0.06%
2021/12/01	12	34.06	12	34.67	34.80	0	8,172	0.00%
2021/11/30	0.1	34.11	2	33.65	33.90	-1.9	8,102	-0.02%
2021/11/29	14	33.25	13	33.39	33.10	1	8,091	0.01%
2021/11/26	9	34.09	7	33.00	32.85	2	7,950	0.03%
2021/11/25	16	35.36	5	35.17	34.80	11	7,753	0.14%
2021/11/24	17	35.94	21	36.10	35.90	-4	7,591	-0.05%
2021/11/23	10.2	36.10	1	36.65	34.95	9.2	7,330	0.13%
2021/11/22	14	38.64	15.5	39.02	38.80	-1.5	6,895	-0.02%
2021/11/19	21	37.94	38	38.56	39.20	-17	6,507	-0.26%
2021/11/18	68	39.08	165	38.94	38.50	-97	5,837	-1.66%	大賣/
2021/11/17	115	36.89	41	36.51	37.60	74	4,400	1.68%	大買/
2021/11/16	35	34.11	39	34.18	34.20	-4	3,005	-0.13%
2021/11/15	24	30.76	18	31.18	31.10	6	2,274	0.26%
2021/11/09	4	28.28	1	28.20	28.00	3	2,124	0.14%
2021/11/04	0	0.00	0.2	27.60	27.85	-0.2	2,219	-0.01%
2021/11/03	0	0.00	1	27.20	27.50	-1	2,245	-0.04%
2021/11/01	1.2	28.28	1	27.95	28.00	0.2	2,317	0.01%
2021/10/29	2	28.53	2	28.70	28.45	0	2,317	0.00%
2021/10/27	0	0.00	1	27.20	27.15	-1	2,349	-0.04%
2021/10/26	0	0.00	3	26.78	26.45	-3	2,400	-0.12%
2021/10/19	0	0.00	5	26.00	25.90	-5	3,176	-0.16%
2021/10/12	0	0.00	4	24.65	24.70	-4	4,056	-0.10%
2021/10/05	0	0.00	3	23.50	24.30	-3	5,241	-0.06%
2021/09/30	0	0.00	1	25.65	25.95	-1	5,252	-0.02%
2021/09/29	1	26.00	0	0.00	25.50	1	5,263	0.02%
2021/09/28	10	26.55	1	26.55	26.50	9	5,300	0.17%
2021/09/27	2	27.25	4	27.44	27.10	-2	5,290	-0.04%
2021/09/24	0	0.00	1	27.20	27.00	-1	5,293	-0.02%
2021/09/23	1	26.95	1	26.80	26.70	0	5,300	0.00%
2021/09/22	1	26.35	3	26.70	26.80	-2	5,317	-0.04%
2021/09/16	10	27.50	9	27.20	27.05	1	5,331	0.02%
2021/09/13	3	29.75	1	29.85	29.30	2	5,467	0.04%
2021/09/10	5	30.00	4	30.01	30.25	1	5,451	0.02%
2021/09/09	0	0.00	35	29.12	29.20	-35	5,430	-0.64%
2021/09/07	3	29.25	3	29.17	28.90	0	5,441	0.00%
2021/09/06	8	30.52	3	30.40	29.10	5	5,416	0.09%
2021/09/03	3	30.70	0	0.00	30.25	3	5,398	0.06%
2021/09/02	10	30.38	0	0.00	30.15	10	5,393	0.19%
2021/09/01	0	0.00	1.1	30.01	30.15	-1.1	5,312	-0.02%
2021/08/26	0	0.00	2	28.95	29.00	-2	5,391	-0.04%
2021/08/25	0	0.00	2	28.20	28.45	-2	5,395	-0.04%
2021/08/24	0	0.00	1	27.50	27.00	-1	5,391	-0.02%
2021/08/23	1	27.25	1	27.10	27.05	0	5,400	0.00%
2021/08/19	1	26.45	17	26.00	26.00	-16	5,399	-0.30%
2021/08/18	0	0.00	1	27.30	27.40	-1	5,390	-0.02%
2021/08/17	4	27.39	3	26.85	26.55	1	5,404	0.02%
2021/08/11	2	28.50	1	28.10	28.30	1	5,234	0.02%
2021/08/06	1	30.80	2	30.95	30.65	-1	5,251	-0.02%
2021/08/05	2	31.03	15	31.13	30.50	-13	5,237	-0.25%
2021/08/04	1	30.45	2	30.60	30.40	-1	5,317	-0.02%
2021/08/03	32	30.83	24	30.98	30.70	8	5,392	0.15%
2021/07/30	29	30.46	48	29.99	29.65	-19	5,358	-0.35%
2021/07/29	1	29.55	0	0.00	29.45	1	5,364	0.02%
2021/07/28	16	29.18	17	30.32	29.05	-1	5,426	-0.02%
2021/07/27	7	32.24	14	30.90	30.40	-7	5,510	-0.13%
2021/07/26	17	32.77	71	32.86	31.95	-54	5,751	-0.94%
2021/07/23	82	31.96	28	32.03	32.75	54	5,687	0.95%
2021/07/22	45	31.80	21	31.24	32.15	24	5,445	0.44%
2021/07/21	8.4	30.01	6	30.84	29.85	2.4	5,087	0.05%
2021/07/20	1	28.60	0	0.00	28.60	1	4,914	0.02%
2021/07/16	17.5	30.04	1	29.00	29.55	16.5	4,978	0.33%
2021/07/15	32	31.37	38	31.33	29.75	-6	5,020	-0.12%
2021/07/14	1	31.00	1	30.50	31.00	0	4,303	0.00%
2021/07/13	2	29.38	6	29.50	29.20	-4	4,212	-0.09%
2021/07/12	7	29.85	19	29.45	30.00	-12	4,084	-0.29%
2021/07/09	1	27.95	0	0.00	28.40	1	3,924	0.03%
2021/07/08	7	28.56	0	0.00	28.15	7	3,980	0.18%
2021/07/07	0	0.00	23	27.91	27.90	-23	4,011	-0.57%
2021/07/05	6	28.43	2	28.65	28.30	4	4,169	0.10%
2021/06/28	0	0.00	4	27.80	28.00	-4	4,656	-0.09%
2021/06/25	7	28.27	1	28.20	28.00	6	4,653	0.13%
2021/06/24	21	28.35	7.4	28.50	28.50	13.6	4,636	0.29%
2021/06/23	9	27.43	5	27.70	27.70	4	4,510	0.09%
2021/06/22	0	0.00	0.1	26.25	26.25	-0.1	4,483	0.00%
2021/06/16	0	0.00	5	27.05	26.75	-5	4,700	-0.11%
2021/06/15	0.1	27.30	0	0.00	27.55	0.1	4,734	0.00%
2021/06/11	2.1	27.68	3	27.37	27.30	-0.9	4,847	-0.02%
2021/06/10	2	27.65	0	0.00	27.55	2	5,292	0.04%
2021/06/09	1	27.30	0	0.00	27.00	1	5,406	0.02%
2021/06/07	0	0.00	8	26.25	26.40	-8	5,427	-0.15%
2021/06/04	8	26.73	8	26.56	26.30	0	5,450	0.00%
2021/06/03	0	0.00	5	27.40	27.20	-5	5,382	-0.09%
2021/06/02	6	27.44	3	27.45	26.90	3	5,431	0.06%
2021/06/01	12	27.25	1	27.05	27.30	11	5,540	0.20%
2021/05/31	0	0.00	3	26.58	26.50	-3	5,655	-0.05%
2021/05/28	0	0.00	5	26.40	26.05	-5	5,667	-0.09%
2021/05/27	0	0.00	9	25.70	25.65	-9	5,669	-0.16%
2021/05/26	7	25.68	0	0.00	25.45	7	5,678	0.12%
2021/05/19	2	23.73	1	23.20	23.95	1	5,765	0.02%
2021/05/14	0	0.00	1	23.15	22.85	-1	5,832	-0.02%
2021/05/13	1	23.00	0	0.00	22.95	1	5,788	0.02%
2021/05/11	6	25.98	1	26.60	25.50	5	5,694	0.09%
2021/05/07	2	28.25	0	0.00	28.70	2	5,622	0.04%
2021/05/06	2	28.30	0	0.00	27.60	2	5,592	0.04%
2021/05/05	2	29.05	2	28.88	28.00	0	5,559	0.00%
2021/05/04	16	29.44	19	28.72	28.95	-3	5,481	-0.05%
2021/05/03	13	32.50	25	31.58	31.50	-12	5,347	-0.22%
2021/04/29	25	35.00	43	34.89	35.00	-18	5,012	-0.36%
2021/04/28	0	0.00	5	32.18	31.85	-5	4,911	-0.10%
2021/04/27	1	31.50	9	31.74	31.35	-8	4,868	-0.16%
2021/04/26	6	32.16	8	31.72	31.50	-2	4,819	-0.04%
2021/04/23	22	31.55	9	31.93	31.45	13	4,781	0.27%
2021/04/22	0	0.00	16	31.92	30.20	-16	4,736	-0.34%
2021/04/21	16	31.72	27	31.69	31.75	-11	4,716	-0.23%
2021/04/20	21	30.71	3	30.85	30.85	18	4,625	0.39%
2021/04/19	1	29.85	0	0.00	30.00	1	4,658	0.02%
2021/04/16	1	30.50	3	30.58	30.25	-2	4,789	-0.04%
2021/04/15	1	30.30	0	0.00	30.45	1	4,835	0.02%
2021/04/14	3	29.60	4	29.33	29.75	-1	4,875	-0.02%
2021/04/13	1	31.45	3	31.38	30.65	-2	4,971	-0.04%
2021/04/12	4	31.58	1	31.75	31.40	3	5,074	0.06%
2021/04/09	2	32.00	12	32.33	31.45	-10	5,308	-0.19%
2021/04/08	69.2	32.41	29	32.31	32.50	40.2	5,258	0.76%
2021/04/07	0	0.00	15	31.49	31.55	-15	5,053	-0.30%
2021/04/06	5	30.85	9	31.04	30.80	-4	4,980	-0.08%
2021/04/01	0	0.00	18	30.33	30.55	-18	5,039	-0.36%
2021/03/31	19	30.42	1	30.25	30.25	18	5,029	0.36%
2021/03/30	5	29.55	0.3	29.60	29.60	4.7	5,009	0.09%
2021/03/29	2	29.68	0	0.00	29.50	2	5,081	0.04%
2021/03/26	19	29.54	0	0.00	29.45	19	5,136	0.37%
2021/03/25	0	30.30	10	29.60	29.40	-10	5,195	-0.19%
2021/03/24	1	29.70	0	0.00	29.55	1	5,198	0.02%
2021/03/23	2	30.08	7	30.04	29.80	-5	5,216	-0.10%
2021/03/22	3	31.30	12	30.69	30.75	-9	5,186	-0.17%
2021/03/19	0	0.00	1	29.70	30.15	-1	5,115	-0.02%
2021/03/18	2	30.15	1	30.10	29.95	1	5,102	0.02%
2021/03/17	2	30.05	1	29.85	29.85	1	5,176	0.02%
2021/03/16	27.1	32.03	14	31.24	31.05	13.1	5,162	0.25%
2021/03/15	6	29.36	4	30.46	30.65	2	4,861	0.04%
2021/03/12	5	27.85	0	0.00	27.90	5	5,045	0.10%
2021/03/10	2	27.15	0	0.00	27.25	2	5,216	0.04%
2021/03/09	0	27.00	0	0.00	26.75	0	5,271	0.00%
2021/03/08	1	27.55	0	0.00	27.60	1	5,408	0.02%
2021/03/05	0	0.00	3	28.77	28.50	-3	5,581	-0.05%
2021/03/04	2	28.60	0	0.00	28.60	2	5,586	0.04%
2021/02/24	0	0.00	2	28.95	28.65	-2	7,997	-0.03%
2021/02/23	2	28.95	0	0.00	29.00	2	9,073	0.02%
2021/02/22	3	29.15	2	29.00	28.90	1	9,334	0.01%
2021/02/19	16	29.07	0	0.00	29.15	16	9,409	0.17%
2021/02/18	15	29.70	8	29.01	29.95	7	9,480	0.07%
2021/02/17	2	28.10	0	0.00	28.20	2	9,364	0.02%
2021/02/03	2	26.75	0	0.00	26.90	2	9,490	0.02%
2021/02/02	1	27.00	0	0.00	26.70	1	9,535	0.01%
2021/02/01	0	0.00	13	25.50	25.95	-13	9,590	-0.14%
2021/01/27	0	0.00	0.5	27.35	27.40	-0.5	9,929	0.00%
2021/01/25	2	27.13	1	27.35	27.45	1	10,091	0.01%
2021/01/22	1	26.90	2	27.10	27.40	-1	10,238	-0.01%
2021/01/21	1	27.00	0	0.00	26.90	1	10,427	0.01%
2021/01/20	2	27.50	0	0.00	26.80	2	10,967	0.02%
2021/01/18	0	0.00	3	27.85	28.20	-3	11,831	-0.03%
2021/01/15	1.3	28.72	1	29.30	28.60	0.3	12,225	0.00%
2021/01/14	0	0.00	1.6	29.54	29.65	-1.6	12,507	-0.01%
2021/01/13	0	0.00	10	28.75	28.80	-10	12,598	-0.08%
2021/01/12	2	28.25	5	28.26	28.35	-3	12,580	-0.02%
2021/01/11	2	29.00	0	0.00	29.10	2	12,496	0.02%
2021/01/08	1	30.40	0	0.00	30.45	1	12,341	0.01%
2021/01/07	3	30.67	0	0.00	30.60	3	12,288	0.02%
2021/01/06	7	30.69	10	31.17	30.40	-3	12,229	-0.02%
2021/01/05	15	32.69	2	32.58	32.35	13	12,069	0.11%
2021/01/04	4	32.38	15	32.57	33.50	-11	12,059	-0.09%
2020/12/30	3	32.00	3	31.60	31.55	0	11,785	0.00%
2020/12/29	1	30.75	1	30.70	30.60	0	11,705	0.00%
2020/12/28	3	31.60	2	32.08	31.45	1	11,649	0.01%
2020/12/25	0	0.00	2	31.50	31.60	-2	11,527	-0.02%
2020/12/24	1	31.45	4	31.70	31.30	-3	11,481	-0.03%
2020/12/23	0	0.00	4	30.79	31.10	-4	11,414	-0.04%
2020/12/22	2	30.50	3	30.65	30.00	-1	11,371	-0.01%
2020/12/21	2	29.15	1	30.50	30.50	1	11,318	0.01%
2020/12/17	4	30.31	0	0.00	30.40	4	11,232	0.04%
2020/12/15	7	30.24	3	30.60	30.10	4	11,195	0.04%
2020/12/14	5	31.28	1	31.15	31.10	4	11,158	0.04%
2020/12/11	23	30.50	41	31.05	30.75	-18	11,187	-0.16%
2020/12/10	1	31.40	6	31.80	31.80	-5	11,294	-0.04%
2020/12/09	3	32.07	2	32.45	32.25	1	11,269	0.01%
2020/12/08	35	32.23	43	32.04	32.35	-8	11,115	-0.07%
2020/12/07	4	30.65	14	30.22	30.35	-10	10,796	-0.09%
2020/12/04	1	30.70	33	30.89	30.90	-32	10,693	-0.30%
2020/12/03	1	30.95	4	31.43	30.70	-3	10,603	-0.03%
2020/12/02	7	31.26	8	31.31	31.00	-1	10,529	-0.01%
2020/12/01	8	31.91	12	32.18	32.30	-4	10,377	-0.04%
2020/11/30	6	30.81	0	0.00	30.80	6	10,174	0.06%
2020/11/27	5	31.62	1	31.00	31.60	4	10,085	0.04%
2020/11/26	13	31.84	4	31.85	31.60	9	9,960	0.09%
2020/11/25	8	32.54	26	32.36	32.90	-18	9,749	-0.18%
2020/11/24	25.3	33.17	12	33.16	32.35	13.3	9,307	0.14%
2020/11/23	115	35.77	127	35.57	34.45	-12	8,807	-0.14%	大買/大賣/
2020/11/20	100	34.47	44	34.34	34.25	56	7,540	0.74%
2020/11/19	17	30.62	10.5	30.74	32.05	6.5	6,443	0.10%
2020/11/17	21	28.80	0	0.00	28.85	21	6,083	0.35%
2020/11/10	2	27.30	0	0.00	27.50	2	6,138	0.03%
2020/11/09	2	28.60	3	28.27	28.30	-1	6,107	-0.02%
2020/11/06	5	28.80	7	29.04	28.75	-2	6,048	-0.03%
2020/11/05	0	0.00	0.9	28.55	28.75	-0.9	6,016	-0.02%
2020/11/04	7	28.99	4	28.51	28.55	3	5,975	0.05%
2020/11/03	0	0.00	2	29.23	28.90	-2	5,809	-0.03%
2020/10/30	6	29.53	5	29.26	28.85	1	5,835	0.02%
2020/10/29	1	30.00	1	30.05	30.25	0	5,724	0.00%
2020/10/28	41	30.47	49	30.31	29.60	-8	5,549	-0.14%
2020/10/27	10	29.06	1	29.30	29.00	9	4,977	0.18%
2020/10/26	3	28.68	46	28.27	29.60	-43	4,874	-0.88%
2020/10/23	7	27.64	60	27.76	28.15	-53	4,240	-1.25%
2020/10/22	6	26.38	3	26.45	25.60	3	4,063	0.07%
2020/10/21	52	25.87	1	27.20	27.20	51	4,189	1.22%
2020/10/20	0	0.00	11	24.92	24.75	-11	4,601	-0.24%
2020/10/15	0	0.00	4	24.75	24.50	-4	4,873	-0.08%
2020/10/13	0	0.00	2	24.10	24.50	-2	4,986	-0.04%
2020/10/12	8	24.66	1	25.75	24.80	7	5,011	0.14%
2020/10/06	0	0.00	2	23.65	23.55	-2	5,031	-0.04%
2020/09/30	0.5	23.10	0	0.00	23.15	0.5	5,320	0.01%
2020/09/25	0	0.00	8	22.13	22.30	-8	6,705	-0.12%
2020/09/24	0.2	23.50	0	0.00	23.50	0.2	7,220	0.00%
2020/09/21	1.3	24.94	0	0.00	24.75	1.3	7,592	0.02%
2020/09/16	5	25.52	2	25.95	25.10	3	8,419	0.04%
2020/09/15	7	26.69	5	26.45	26.25	2	8,361	0.02%
2020/09/14	1	25.70	3	25.23	26.60	-2	8,192	-0.02%
2020/09/09	0	0.00	0.3	24.70	24.70	-0.3	8,221	0.00%
2020/09/03	1	25.50	2	24.75	24.70	-1	8,335	-0.01%
2020/09/02	1	25.50	2	25.30	25.25	-1	8,359	-0.01%
2020/08/31	0	0.00	5	23.80	23.75	-5	8,304	-0.06%
2020/08/28	0	0.00	1	24.45	24.20	-1	8,290	-0.01%
2020/08/26	0	0.00	8	24.92	24.85	-8	8,479	-0.09%
2020/08/25	0	0.00	5	24.75	24.75	-5	8,569	-0.06%
2020/08/24	0	0.00	6	24.38	24.45	-6	8,550	-0.07%
2020/08/21	8	24.28	20	24.46	24.60	-12	8,555	-0.14%
2020/08/20	11	25.05	20	23.60	23.85	-9	8,522	-0.11%
2020/08/19	7	26.09	2	26.43	26.00	5	8,427	0.06%
2020/08/18	1	26.20	2	26.90	26.20	-1	8,396	-0.01%
2020/08/17	10	27.95	15	28.31	28.40	-5	8,285	-0.06%
2020/08/14	4	27.85	7	27.43	27.80	-3	8,243	-0.04%
2020/08/13	6	27.31	4	27.04	26.85	2	8,268	0.02%
2020/08/12	12	26.63	8	26.61	26.90	4	8,265	0.05%
2020/08/11	5	26.90	12	26.66	26.80	-7	8,280	-0.08%
2020/08/10	7	28.01	16	27.95	27.90	-9	8,278	-0.11%
2020/08/07	18	28.24	19	28.15	28.10	-1	8,298	-0.01%
2020/08/06	31	29.35	21	29.05	28.65	10	8,263	0.12%
2020/08/05	9	28.00	7	28.37	28.50	2	8,069	0.02%
2020/08/04	1.1	28.12	4	28.60	27.90	-2.9	8,049	-0.04%
2020/08/03	9	28.21	14	28.09	28.00	-5	8,009	-0.06%
2020/07/31	3	27.80	13	27.78	27.80	-10	8,004	-0.12%
2020/07/30	7	28.32	9	28.08	28.30	-2	8,029	-0.02%
2020/07/29	22	26.53	56	26.90	27.25	-34	7,957	-0.43%
2020/07/28	53	28.40	1	30.20	27.40	52	7,841	0.66%
2020/07/27	34	31.26	79	32.33	30.40	-45	7,617	-0.59%
2020/07/24	71	31.83	31	31.22	32.10	40	7,181	0.56%
2020/07/23	13	29.00	2	29.15	29.20	11	6,628	0.17%
2020/07/22	10.6	30.01	3	29.87	29.60	7.6	6,567	0.12%
2020/07/21	54	29.34	11	29.45	29.40	43	6,486	0.66%
2020/07/20	3	26.27	3	27.45	27.45	0	6,394	0.00%
2020/07/17	13	28.11	21.6	28.88	27.40	-8.6	6,359	-0.14%
2020/07/16	15	28.49	1	28.45	28.15	14	6,363	0.22%
2020/07/15	5	28.26	5	27.94	27.50	0	6,347	0.00%
2020/07/14	4	28.35	1	28.00	27.90	3	6,334	0.05%
2020/07/13	2	28.35	2	27.93	29.60	0	6,287	0.00%
2020/07/10	3	28.65	15.6	28.89	28.95	-12.6	6,155	-0.21%
2020/07/09	12	32.26	32	31.97	31.40	-20	6,083	-0.33%
2020/07/08	17	33.72	3	34.57	33.00	14	5,942	0.24%
2020/07/07	37	33.99	23	33.95	34.20	14	5,589	0.25%
2020/07/06	79	31.87	2.3	32.15	32.15	76.7	4,892	1.57%
2020/07/03	17	28.27	74	28.70	29.25	-57	4,582	-1.24%
2020/07/02	0	0.00	4.3	26.60	26.60	-4.3	4,051	-0.11%
2020/07/01	5	23.95	0.3	24.20	24.20	4.7	3,952	0.12%
2020/06/30	0	0.00	6	22.63	22.00	-6	3,806	-0.16%
2020/06/29	3	23.45	3	23.50	23.60	0	3,652	0.00%
2020/06/24	9	23.79	8	23.95	23.80	1	3,517	0.03%
2020/06/23	130	24.70	48.4	24.00	23.65	81.6	3,383	2.41%	大買/
2020/06/22	2	22.95	0	0.00	22.95	2	2,833	0.07%
2020/06/19	4	20.90	2	20.90	20.90	2	2,835	0.07%
2020/06/18	0	0.00	2	18.70	19.00	-2	2,799	-0.07%
2020/06/17	1	17.90	3	18.12	18.10	-2	2,732	-0.07%
2020/06/16	0	0.00	3	18.05	17.90	-3	2,761	-0.11%
2020/06/09	0	0.00	2	17.70	17.80	-2	2,916	-0.07%
2020/06/08	2	17.73	0	0.00	17.65	2	3,239	0.06%
2020/06/04	1	17.80	0	0.00	17.75	1	3,498	0.03%
2020/06/02	2	18.15	17	17.94	18.00	-15	3,450	-0.43%
2020/06/01	1	18.10	2.6	18.00	18.10	-1.6	3,347	-0.05%
2020/05/27	0	16.80	0	0.00	16.85	0	3,302	0.00%
2020/05/26	2	17.35	2	16.93	16.85	0	3,346	0.00%
2020/05/20	12	17.60	3	17.53	17.05	9	3,413	0.26%
2020/05/19	0	0.00	2	17.00	17.00	-2	3,382	-0.06%
2020/05/18	6	17.44	1	17.00	16.80	5	3,366	0.15%
2020/05/15	5	17.30	8	17.32	17.05	-3	3,320	-0.09%
2020/05/14	0	0.00	1	16.65	16.50	-1	3,236	-0.03%
2020/05/13	0	0.00	10	17.03	17.05	-10	3,205	-0.31%
2020/05/11	0	0.00	2	16.70	16.65	-2	3,177	-0.06%
2020/05/08	0	0.00	0.3	16.65	16.75	-0.3	3,171	-0.01%
2020/05/07	2	16.85	8	16.66	16.85	-6	3,161	-0.19%
2020/05/06	19	16.64	0	0.00	16.25	19	3,159	0.60%
2020/04/30	0	0.00	1	15.65	15.45	-1	3,152	-0.03%
2020/04/29	1	15.35	0	0.00	15.25	1	3,165	0.03%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/27	0	0.00	68	14.80	14.95	-68	3,192	-2.13%
2020/04/24	2	14.95	1	14.85	14.65	1	3,181	0.03%
2020/04/21	76	14.98	1	14.70	14.45	75	3,198	2.35%
2020/04/20	1	14.45	1	14.85	14.90	0	3,148	0.00%
2020/04/17	2	14.85	78	14.79	14.25	-76	3,128	-2.43%
2020/04/15	76	14.35	0	0.00	14.40	76	3,262	2.33%
2020/04/14	5	14.70	76	14.36	14.25	-71	3,270	-2.17%
2020/04/13	71	13.95	0	0.00	13.70	71	3,203	2.22%
2020/04/08	0	13.95	67	13.65	13.95	-67	3,187	-2.10%
2020/04/07	67	13.65	0	0.00	13.50	67	3,161	2.12%
2020/03/26	0	12.50	0	0.00	12.50	0	3,171	0.00%
2020/03/20	0	12.35	0	0.00	12.35	0	3,270	0.00%
2020/03/13	0.1	15.80	3	15.75	15.80	-2.9	3,098	-0.09%
2020/03/12	32	18.17	36	18.54	17.50	-4	2,996	-0.13%
2020/03/11	1	18.40	12	18.82	18.20	-11	2,638	-0.42%
2020/03/06	0	0.00	1	18.10	18.05	-1	2,318	-0.04%
2020/03/04	0	0.00	4	17.99	17.95	-4	2,281	-0.18%
2020/02/27	0	0.00	0.1	16.90	16.90	-0.1	2,256	0.00%
2020/02/26	1	18.00	2	18.45	17.75	-1	2,319	-0.04%
2020/02/21	2	18.05	0	0.00	17.80	2	2,299	0.09%
2020/02/20	1	17.80	0	0.00	17.95	1	2,447	0.04%
2020/02/19	3	17.50	0	0.00	17.45	3	2,537	0.12%
2020/02/11	0	0.00	2	16.13	15.90	-2	2,545	-0.08%
2020/02/07	1	16.10	0	0.00	15.95	1	2,625	0.04%
2020/02/06	0	16.50	0	0.00	16.55	0	2,710	0.00%
2020/02/05	1	16.40	0	0.00	16.20	1	2,852	0.04%
2020/02/04	2	15.33	0	0.00	15.90	2	2,865	0.07%
2020/02/03	0	14.90	4	14.49	14.90	-4	2,965	-0.13%
2020/01/31	0	16.00	1	15.85	15.95	-1	3,036	-0.03%
2020/01/30	1.4	16.40	1	16.40	16.40	0.4	3,109	0.01%
2020/01/14	5	18.10	0	0.00	18.60	5	3,668	0.14%
2020/01/13	7	17.88	5	17.78	17.90	2	3,796	0.05%
2020/01/10	7	18.08	12	17.79	17.80	-5	4,358	-0.11%
2020/01/09	10	18.15	0	0.00	18.40	10	4,449	0.22%
2020/01/03	0	0.00	2	17.75	17.75	-2	5,312	-0.04%
2020/01/02	1	18.05	0	0.00	18.00	1	5,705	0.02%
2019/12/24	0	17.80	0	0.00	17.95	0	9,311	0.00%
2019/12/20	1	18.70	0	0.00	18.70	1	9,328	0.01%
2019/12/19	0	0.00	1	19.00	18.90	-1	9,385	-0.01%
2019/12/18	1	18.75	0	0.00	18.85	1	9,385	0.01%
2019/12/17	0	0.00	13.9	18.90	19.20	-13.9	9,449	-0.15%
2019/12/16	10	18.10	0	0.00	18.20	10	9,362	0.11%
2019/12/13	0	0.00	0.3	17.95	18.05	-0.3	9,373	0.00%
2019/12/12	1.1	18.22	0	0.00	17.90	1.1	9,555	0.01%
2019/12/09	0.5	18.05	0	0.00	18.05	0.5	9,659	0.00%
2019/12/02	1	17.90	1	18.05	17.90	0	10,317	0.00%
2019/11/29	0	0.00	1	18.35	18.40	-1	10,380	-0.01%
2019/11/26	2	19.28	0	0.00	19.10	2	10,760	0.02%
2019/11/25	1	19.10	5.5	19.59	19.50	-4.5	10,826	-0.04%
2019/11/21	8	19.31	0	0.00	19.10	8	10,801	0.07%
2019/11/20	2.1	19.15	0	0.00	19.10	2.1	10,899	0.02%
2019/11/19	0	0.00	1	19.45	19.35	-1	10,952	-0.01%
2019/11/18	1	19.10	2	19.13	19.40	-1	11,015	-0.01%
2019/11/15	1	17.65	0	0.00	17.65	1	10,976	0.01%
2019/11/13	0	0.00	0.6	17.75	17.75	-0.6	11,060	-0.01%
2019/11/11	1	17.30	1	17.25	17.10	0	11,095	0.00%
2019/11/07	2	18.20	2	18.00	17.85	0	11,173	0.00%
2019/11/06	2	18.43	29	18.35	18.30	-27	11,229	-0.24%
2019/11/05	6.3	19.27	2	19.15	18.90	4.3	11,211	0.04%
2019/11/04	7	20.78	1	20.75	20.75	6	11,288	0.05%
2019/10/23	2	12.68	0	0.00	12.75	2	11,215	0.02%
2019/10/22	3	12.78	0	0.00	12.60	3	11,234	0.03%
2019/10/21	1	13.00	4	13.30	12.85	-3	11,267	-0.03%
2019/10/18	4	13.45	6	13.47	13.40	-2	11,359	-0.02%
2019/10/17	11	13.45	14	13.51	13.55	-3	11,532	-0.03%
2019/10/16	15	13.71	5	13.76	13.60	10	11,948	0.08%
2019/10/15	3	13.80	7	13.71	13.55	-4	11,954	-0.03%
2019/10/14	7	13.93	26	14.08	13.60	-19	12,085	-0.16%
2019/10/09	21	14.17	53	14.18	14.30	-32	12,259	-0.26%
2019/10/08	20	14.21	3	14.35	14.10	17	12,546	0.14%
2019/10/07	32	14.40	77	14.41	14.30	-45	12,384	-0.36%
2019/10/04	57	14.02	33	14.09	14.00	24	11,820	0.20%
2019/10/03	26	13.89	5	13.84	13.70	21	11,663	0.18%
2019/10/02	42	13.85	34	13.55	14.00	8	11,503	0.07%
2019/10/01	43	13.58	2	13.90	13.50	41	11,294	0.36%
2019/09/27	9	13.84	9	13.82	13.45	0	11,058	0.00%
2019/09/26	2	14.68	0	0.00	14.25	2	10,717	0.02%
2019/09/25	13	14.30	32	14.36	14.50	-19	10,322	-0.18%
2019/09/24	140	14.37	177	14.62	14.30	-37	9,829	-0.38%	大買/大賣/
2019/09/23	93	13.57	92	13.54	14.00	1	8,719	0.01%
2019/09/20	101	12.85	20	12.66	12.85	81	7,590	1.07%	大買/
2019/09/18	0	0.00	5	11.25	11.20	-5	6,718	-0.07%
2019/09/11	0	0.00	10	11.40	11.35	-10	6,622	-0.15%
2019/09/10	10	11.30	15	11.85	11.35	-5	6,614	-0.08%
2019/09/09	15	11.65	1	11.65	11.80	14	6,543	0.21%
2019/09/05	15	11.97	20	12.30	11.75	-5	6,568	-0.08%
2019/09/04	0	0.00	5	11.90	11.90	-5	6,586	-0.08%
2019/09/02	0	0.00	1	11.60	11.60	-1	6,438	-0.02%
2019/08/29	5	12.10	15	11.81	11.70	-10	6,326	-0.16%
2019/08/28	6	11.65	0	0.00	11.55	6	5,999	0.10%
2019/08/27	3	11.55	0	0.00	11.45	3	5,865	0.05%
2019/08/26	0	0.00	10	11.42	11.35	-10	5,777	-0.17%
2019/08/22	4	11.45	0	0.00	11.40	4	5,660	0.07%
2019/08/21	2	11.58	0	0.00	11.65	2	5,538	0.04%
2019/08/20	3	11.62	6	11.73	11.45	-3	5,295	-0.06%
2019/08/16	15	11.25	1	11.40	11.30	14	5,185	0.27%
2019/08/14	0	0.00	6	11.40	11.30	-6	5,099	-0.12%
2019/08/13	1	11.30	0	0.00	11.30	1	4,980	0.02%
2019/08/12	5	11.72	0	0.00	11.80	5	4,881	0.10%
2019/08/07	0	0.00	1	10.35	10.05	-1	4,580	-0.02%
2019/07/31	3	11.27	0	0.00	11.30	3	4,394	0.07%
2019/07/30	0	0.00	7	11.17	11.05	-7	4,383	-0.16%
2019/07/26	1	12.15	1	11.80	11.65	0	4,311	0.00%
2019/07/24	15	11.81	2	11.78	11.90	13	4,191	0.31%
2019/07/23	18	11.81	3	11.97	11.75	15	4,095	0.37%
2019/07/19	15	12.45	15	12.46	12.50	0	3,741	0.00%
2019/07/18	10	12.47	6.5	12.35	11.90	3.5	3,469	0.10%
2019/07/17	6	11.51	10	11.55	11.70	-4	2,972	-0.13%
2019/07/16	2	11.18	0	0.00	11.20	2	2,851	0.07%
2019/07/15	11	10.33	11	10.71	11.10	0	2,618	0.00%
2019/07/12	41	10.09	43	10.10	10.20	-2	2,193	-0.09%
2019/07/05	0	0.00	1	9.50	9.53	-1	1,774	-0.06%
2019/07/01	10	9.41	0	0.00	9.41	10	1,744	0.57%
2019/05/20	0	0.00	1	8.59	8.59	-1	2,111	-0.05%
2019/05/13	0	0.00	1	9.16	9.16	-1	2,069	-0.05%
2019/05/09	0	0.00	2	9.61	9.61	-2	2,029	-0.10%
2019/05/06	2	10.15	0	0.00	10.05	2	1,955	0.10%
2019/05/02	3.3	10.43	0	0.00	10.50	3.3	1,889	0.17%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/26	0	0.00	1	12.10	12.05	-1	1,724	-0.06%
2019/04/19	0	12.60	0	0.00	12.70	0	1,680	0.00%
2019/04/18	0.1	12.65	0	0.00	12.65	0.1	1,673	0.01%
2019/04/12	0	0.00	2	12.65	12.60	-2	1,867	-0.11%
2019/03/29	0	13.60	0	0.00	13.55	0	1,741	0.00%
2019/03/27	0	13.95	0	0.00	13.95	0	1,625	0.00%
2019/03/26	0	13.50	0	0.00	13.50	0	1,579	0.00%
2019/03/25	0	13.65	0	0.00	13.65	0	1,506	0.00%
2019/03/19	1	12.95	0	0.00	12.85	1	1,266	0.08%
2019/03/13	0	12.40	0	0.00	12.50	0	1,323	0.00%
2019/03/11	0	12.15	0	0.00	12.15	0	1,339	0.00%
2019/02/21	0.1	12.90	0	0.00	12.95	0.1	1,247	0.01%
2019/02/18	0	0.00	1	11.85	11.90	-1	1,063	-0.09%
2019/01/02	0	0.00	1	11.55	11.60	-1	913	-0.11%
2018/12/14	1	12.80	0	0.00	12.20	1	879	0.11%
2018/12/05	1	11.70	0	0.00	12.05	1	677	0.15%
2018/10/15	0	10.65	0	0.00	10.40	0	561	0.00%
2018/08/27	2	13.20	0	0.00	13.25	2	1,745	0.11%
2018/08/10	2	14.30	0	0.00	14.15	2	1,923	0.10%
2018/08/07	2	14.20	0	0.00	14.20	2	1,925	0.10%
2018/07/10	0	14.80	0	0.00	14.80	0	1,929	0.00%
2018/06/29	2	16.10	0	0.00	16.00	2	1,812	0.11%
2018/06/25	2	15.85	0	0.00	15.70	2	1,550	0.13%
2018/06/11	4	15.14	4	15.35	16.10	0	1,408	0.00%
2018/06/07	0	0.00	1	15.40	15.45	-1	1,361	-0.07%
2018/06/06	6	15.63	5	15.75	15.70	1	1,356	0.07%
2018/06/04	0	0.00	3	14.95	15.05	-3	1,320	-0.23%
2018/06/01	3	14.75	8	14.98	14.75	-5	1,305	-0.38%
2018/05/31	2	14.70	0	0.00	14.70	2	1,299	0.15%
2018/05/30	8	14.54	8	14.76	14.80	0	1,309	0.00%
2018/05/29	0	0.00	14	14.70	14.80	-14	1,264	-1.11%
2018/05/28	7	14.54	3	14.75	14.45	4	1,261	0.32%
2018/05/24	2	14.55	5	14.59	14.55	-3	1,257	-0.24%
2018/05/23	3	14.30	3	14.47	14.65	0	1,264	0.00%
2018/05/22	9	14.56	1	14.60	14.50	8	1,228	0.65%
2018/05/21	0	0.00	1	14.75	14.70	-1	1,213	-0.08%
2018/05/18	5	13.55	14	13.70	13.75	-9	1,209	-0.74%
2018/05/17	10	13.58	10	13.57	13.55	0	1,235	0.00%
2018/05/16	0	0.00	1	13.80	13.60	-1	1,261	-0.08%
2018/05/15	5	14.15	0	0.00	14.00	5	1,276	0.39%
2018/05/14	1	14.20	10	14.23	14.25	-9	1,369	-0.66%
2018/05/11	3	14.00	0	0.00	13.90	3	1,388	0.22%
2018/05/10	7	14.17	3	14.35	14.10	4	1,405	0.28%
2018/05/08	2	14.25	7	14.14	14.25	-5	1,452	-0.34%
2018/05/07	5	13.75	5	13.95	13.80	0	1,528	0.00%
2018/05/04	3	13.80	3	14.00	13.75	0	1,584	0.00%
2018/05/03	1	13.80	1	14.05	13.90	0	1,687	0.00%
2018/05/02	1	13.85	2	13.80	13.85	-1	1,973	-0.05%
2018/04/30	4	13.28	11	13.43	13.50	-7	1,995	-0.35%
2018/04/27	6	13.32	2	13.50	13.30	4	2,060	0.19%
2018/04/26	4	13.40	4	13.65	13.35	0	2,098	0.00%
2018/04/25	8	13.43	8	13.59	13.60	0	2,125	0.00%
2018/04/24	6	14.05	7	13.86	13.85	-1	2,308	-0.04%
2018/04/23	0	0.00	5	14.55	14.55	-5	2,421	-0.21%
2018/04/20	3	14.48	2	14.60	14.40	1	2,423	0.04%
2018/04/19	0	0.00	3	14.70	14.60	-3	2,421	-0.12%
2018/04/18	3	14.50	3	14.67	14.50	0	2,425	0.00%
2018/04/17	0	14.40	1	14.40	14.35	-1	2,417	-0.04%
2018/04/16	2	14.60	0	0.00	14.60	2	2,454	0.08%
2018/04/13	1	14.60	5	14.73	14.70	-4	2,448	-0.16%
2018/04/11	30	14.46	24	14.47	14.35	6	2,474	0.24%
2018/04/10	18	14.50	18	14.61	14.60	0	2,514	0.00%
2018/04/09	7	14.82	5	14.70	14.70	2	2,514	0.08%
2018/04/03	1	15.00	2	15.10	15.00	-1	2,520	-0.04%
2018/04/02	3	15.05	1	15.10	15.05	2	2,535	0.08%
2018/03/31	5	15.12	0	0.00	15.20	5	2,544	0.20%
2018/03/29	10	15.28	0	0.00	15.25	10	2,546	0.39%
2018/03/28	0	0.00	11	15.63	15.50	-11	2,538	-0.43%
2018/03/27	3	15.30	1	15.50	15.25	2	2,535	0.08%
2018/03/23	12	15.50	3	15.68	15.50	9	2,535	0.35%
2018/03/21	2	16.05	2	16.20	16.00	0	2,662	0.00%
2018/03/16	5	16.10	0	0.00	16.05	5	2,714	0.18%
2018/03/15	7	16.31	1	16.55	16.25	6	2,708	0.22%
2018/03/14	2	16.38	0	0.00	16.40	2	2,725	0.07%
2018/03/12	1	16.40	1	16.50	16.50	0	2,734	0.00%
2018/03/09	2	17.53	0	0.00	17.00	2	2,732	0.07%
2018/03/08	0	0.00	8	16.79	17.00	-8	2,705	-0.30%
2018/03/07	2	16.30	3	16.45	16.35	-1	2,684	-0.04%
2018/03/06	0	0.00	2	16.40	16.35	-2	2,739	-0.07%
2018/03/05	4	16.43	1	16.75	16.25	3	2,881	0.10%
2018/03/02	7	16.42	0	0.00	16.45	7	2,933	0.24%
2018/03/01	1	16.75	2	16.75	16.75	-1	2,948	-0.03%
2018/02/27	1	16.65	0	0.00	16.50	1	2,972	0.03%
2018/02/22	1	16.50	1	16.50	16.50	0	3,188	0.00%
2018/02/09	4	15.05	4	15.14	15.25	0	3,413	0.00%
2018/02/08	4	15.90	5	15.88	15.80	-1	3,431	-0.03%
2018/02/07	5	16.40	3	16.60	16.20	2	3,535	0.06%
2018/02/06	2	16.35	1	16.60	16.10	1	3,581	0.03%
2018/01/29	0	0.00	1	18.55	18.50	-1	4,104	-0.02%
2018/01/26	1	19.15	0	0.00	19.05	1	4,072	0.02%
2018/01/25	40	19.64	42	19.48	19.15	-2	4,038	-0.05%
2018/01/24	10	18.45	0	0.00	18.45	10	3,810	0.26%
2018/01/18	3	18.20	1	18.45	18.20	2	4,325	0.05%
2018/01/17	2	16.80	2	16.98	18.05	0	4,223	0.00%
2018/01/16	1	16.50	11	16.80	16.85	-10	4,138	-0.24%
2018/01/11	2	16.45	2	16.50	16.50	0	4,227	0.00%
2018/01/10	14	16.50	19	16.51	16.45	-5	4,256	-0.12%
2018/01/09	0	0.00	3	16.95	16.95	-3	4,259	-0.07%
2018/01/08	8	17.05	0	0.00	17.00	8	4,320	0.19%
2018/01/04	1	17.30	6	17.38	17.50	-5	4,645	-0.11%
2018/01/03	5	17.10	0	0.00	17.00	5	4,588	0.11%
2018/01/02	1	16.95	2	17.28	17.25	-1	4,582	-0.02%