揚智 (3041)-統一-三重券商分點個股進出

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
22.00
漲跌
▼0.45
漲幅
-2.00%
成交量
820張
產業
上市半導體類股
377人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/06/24	0	0.00	1	22.40	22.30	-1	1,737	-0.06%
2024/06/20	0	0.00	5	23.05	23.15	-5	1,827	-0.27%
2024/06/19	1	23.85	1	25.35	23.40	0	1,915	0.00%
2024/06/18	1	24.15	7	23.81	23.80	-6	2,305	-0.26%
2024/06/17	7	23.34	0	0.00	24.10	7	2,372	0.30%
2024/06/14	0	0.00	1	21.95	21.95	-1	2,696	-0.04%
2024/06/04	0	22.15	0	0.00	21.70	0	3,115	0.00%
2024/05/27	0	21.45	0	0.00	21.75	0	3,782	0.00%
2024/05/23	0	20.80	0	0.00	20.75	0	4,324	0.00%
2024/05/22	5	21.25	0	0.00	21.40	5	4,827	0.10%
2024/05/21	0	0.00	0	21.05	21.15	0	5,189	0.00%
2024/05/17	0	0.00	2	21.10	20.95	-2	7,026	-0.03%
2024/05/15	0	20.50	0	0.00	20.70	0	7,178	0.00%
2024/05/13	0	0.00	2	20.70	20.70	-2	7,407	-0.03%
2024/05/10	0	0.00	1	20.15	20.15	-1	7,626	-0.01%
2024/05/09	3	20.45	2	20.65	20.70	1	7,726	0.01%
2024/05/08	0	0.00	0	22.75	22.70	0	7,732	0.00%
2024/05/06	0	0.00	0	22.88	22.80	0	7,854	0.00%
2024/05/03	1	23.15	0	0.00	23.00	1	7,895	0.01%
2024/04/19	0	0.00	1	21.35	21.90	-1	8,304	-0.01%
2024/04/17	0	0.00	0	22.75	22.85	0	8,389	0.00%
2024/04/16	1	22.05	1	21.50	21.80	0	8,464	0.00%
2024/04/15	0	22.87	1	22.65	22.60	-1	8,499	-0.01%
2024/04/11	1	23.05	1	23.35	23.40	0	8,614	0.00%
2024/04/10	1	23.60	1	23.75	23.70	0	8,640	0.00%
2024/04/08	1	23.55	4	23.54	23.45	-3	8,678	-0.03%
2024/04/03	1	23.80	5	23.67	23.75	-4	8,746	-0.05%
2024/04/02	5	24.01	0	0.00	23.75	5	8,885	0.06%
2024/04/01	1	24.25	0	0.00	24.05	1	9,086	0.01%
2024/03/26	3	24.37	53	24.50	24.40	-50	9,497	-0.53%
2024/03/25	0	0.00	1	24.45	24.25	-1	9,530	-0.01%
2024/03/22	8	24.34	10	24.31	24.50	-2	9,580	-0.02%
2024/03/21	80	24.42	30.1	24.26	25.00	49.9	9,671	0.52%
2024/03/20	19	22.77	25	22.30	23.35	-6	9,864	-0.06%
2024/03/19	11	20.76	5	20.93	21.25	6	9,797	0.06%
2024/03/18	1	22.05	2	22.05	22.05	-1	9,594	-0.01%
2024/03/15	0	24.50	0	0.00	24.50	0	9,738	0.00%
2024/03/13	1	27.95	12	27.44	27.20	-11	10,309	-0.11%
2024/03/12	0	28.40	0	0.00	28.30	0	11,489	0.00%
2024/03/08	4	28.66	3	28.92	28.55	1	12,203	0.01%
2024/03/07	11	30.41	0	0.00	29.25	11	12,354	0.09%
2024/03/06	2	30.40	3	30.35	30.00	-1	13,096	-0.01%
2024/03/05	3	30.52	0	0.00	30.40	3	13,174	0.02%
2024/03/04	8	31.81	5	31.56	31.45	3	13,213	0.02%
2024/03/01	39	31.49	39	31.72	31.35	0	13,341	0.00%
2024/02/29	3	31.33	11	31.54	31.20	-8	13,444	-0.06%
2024/02/27	4	31.14	1	31.30	31.40	3	13,667	0.02%
2024/02/26	1	32.10	0	0.00	32.10	1	14,115	0.01%
2024/02/23	14	32.49	10	32.88	31.45	4	15,061	0.03%
2024/02/22	67	32.92	73.1	32.37	32.25	-6.1	15,866	-0.04%
2024/02/21	24	31.44	23	31.95	31.45	1	15,756	0.01%
2024/02/20	180.1	32.94	197	32.48	32.00	-16.9	17,219	-0.10%	大買/大賣/
2024/02/19	6	29.73	15	30.74	31.25	-9	16,445	-0.05%
2024/02/16	2	27.55	0	0.00	28.45	2	16,329	0.01%
2024/02/05	0	0.00	6	26.70	26.15	-6	16,428	-0.04%
2024/02/02	42	27.68	41	27.97	27.70	1	16,637	0.01%
2024/02/01	17	27.63	15	27.88	27.40	2	16,723	0.01%
2024/01/31	16	26.62	15.1	26.72	26.35	0.9	16,598	0.01%
2024/01/30	56	25.81	8	25.80	25.90	48	16,630	0.29%
2024/01/29	1	26.60	50	26.40	26.45	-49	16,548	-0.30%
2024/01/25	0	27.40	0	0.00	27.25	0	16,521	0.00%
2024/01/24	0	0.00	4	27.90	27.85	-4	16,540	-0.02%
2024/01/23	15	28.33	11	27.97	27.80	4	16,617	0.02%
2024/01/19	0	27.40	0	27.50	27.20	0	16,656	0.00%
2024/01/18	2	27.40	2	27.20	27.25	0	16,800	0.00%
2024/01/17	7	28.02	10	27.64	27.75	-3	17,624	-0.02%
2024/01/16	10	28.17	5	28.23	28.20	5	18,543	0.03%
2024/01/15	1	28.55	0	0.00	28.75	1	19,054	0.01%
2024/01/12	2	27.45	32	27.69	27.45	-30	19,686	-0.15%
2024/01/11	10	28.09	10	28.03	27.95	0	20,113	0.00%
2024/01/10	5	28.50	31	28.03	28.00	-26	20,314	-0.13%
2024/01/09	4	28.40	5	28.66	28.40	-1	20,285	0.00%
2024/01/08	2	29.60	62	29.02	29.10	-60	20,190	-0.30%
2024/01/05	35	29.90	18	29.59	29.90	17	20,124	0.08%
2024/01/04	2	30.00	4	29.65	29.75	-2	20,056	-0.01%
2024/01/03	27	30.75	9	30.42	30.60	18	19,977	0.09%
2024/01/02	2	30.65	0	0.00	30.75	2	19,931	0.01%
2023/12/29	0	0.00	5	31.06	31.05	-5	19,880	-0.03%
2023/12/28	0	0.00	30	31.45	31.45	-30	19,827	-0.15%
2023/12/27	0	32.03	0	0.00	32.05	0	19,744	0.00%
2023/12/26	5	32.57	7	32.23	31.75	-2	19,591	-0.01%
2023/12/25	15	32.36	1	32.12	31.15	14	19,366	0.07%
2023/12/22	21	31.14	25	31.12	31.55	-4	19,148	-0.02%
2023/12/21	24	30.55	20	31.00	30.40	4	18,982	0.02%
2023/12/20	36	31.08	38	31.29	31.30	-2	18,904	-0.01%
2023/12/19	15	30.30	16	30.78	30.80	-1	18,817	-0.01%
2023/12/18	21	31.23	22	31.25	31.10	-1	18,722	-0.01%
2023/12/15	15	31.93	13	32.28	31.75	2	18,612	0.01%
2023/12/14	114	33.74	111	33.60	32.85	3	18,407	0.02%	大買/大賣/
2023/12/13	4	32.01	4	32.20	32.10	0	17,757	0.00%
2023/12/12	36	32.55	30	32.74	31.95	6	17,668	0.03%
2023/12/11	6	32.40	6	32.56	32.55	0	17,455	0.00%
2023/12/08	29	33.34	38.1	33.68	33.00	-9.1	17,233	-0.05%
2023/12/07	110.1	33.46	101	34.06	32.50	9.1	16,637	0.05%	大買/大賣/
2023/12/06	30	32.09	25.2	32.46	33.55	4.8	15,361	0.03%
2023/12/05	17	30.80	18	30.64	30.50	-1	14,723	-0.01%
2023/12/04	26	30.86	26	30.70	30.50	0	14,576	0.00%
2023/12/01	70	33.00	57.1	32.98	31.60	12.9	14,336	0.09%
2023/11/30	10.1	31.56	15	31.89	31.60	-4.9	13,494	-0.04%
2023/11/29	27	31.55	23	31.77	31.80	4	13,345	0.03%
2023/11/28	16	31.93	1.9	32.08	31.75	14.1	13,206	0.11%
2023/11/27	0	31.51	6	31.43	31.35	-6	12,953	-0.05%
2023/11/24	27	32.41	26	32.52	32.80	1	12,690	0.01%
2023/11/22	248	33.50	180	33.57	32.70	68	11,733	0.58%	大買/大賣/
2023/11/21	214	32.60	235	33.09	31.80	-21	10,657	-0.20%	大買/大賣/
2023/11/20	19	31.33	27	31.46	32.35	-8	9,444	-0.08%
2023/11/17	192	29.26	176	29.58	29.45	16	9,049	0.18%	大買/大賣/
2023/11/16	42	28.35	46	27.86	29.00	-4	7,214	-0.06%
2023/11/15	16	25.42	21	25.83	26.40	-5	6,533	-0.08%
2023/11/14	6	24.08	7	23.76	24.00	-1	6,253	-0.02%
2023/11/13	2	23.73	3	24.18	24.00	-1	6,126	-0.02%
2023/11/10	21	23.38	27	24.04	23.60	-6	5,984	-0.10%
2023/11/09	26	25.18	15	25.04	24.75	11	5,704	0.19%
2023/11/08	24	26.83	22	26.85	26.60	2	5,455	0.04%
2023/11/07	16	26.81	18.2	26.87	27.75	-2.2	5,347	-0.04%
2023/11/06	0.3	25.10	0	0.00	25.25	0.3	5,186	0.01%
2023/11/03	1	24.05	17	24.89	24.05	-16	5,143	-0.31%
2023/11/02	44	25.56	28	25.90	25.30	16	5,097	0.31%
2023/11/01	38	23.94	33	23.90	25.00	5	5,043	0.10%
2023/10/31	1	23.80	8	23.99	23.80	-7	4,977	-0.14%
2023/10/30	25	27.07	25	27.17	26.40	0	4,858	0.00%
2023/10/27	26	27.17	10	27.32	26.85	16	4,818	0.33%
2023/10/26	59	26.58	36.6	26.63	27.80	22.5	4,753	0.47%
2023/10/25	20	26.82	46	26.69	27.35	-26	4,570	-0.57%
2023/10/24	46.6	26.18	80	26.47	24.90	-33.5	3,707	-0.90%
2023/10/23	10	26.37	22	26.39	27.00	-12	2,732	-0.44%
2023/10/20	17	24.19	5	24.06	24.55	12	2,164	0.55%
2023/10/19	67	21.71	64	21.28	22.35	3	1,449	0.21%
2023/10/18	10	20.17	9	20.20	20.35	1	972	0.10%
2023/09/25	0	0.00	1	18.20	18.30	-1	798	-0.13%
2023/09/21	1	18.00	0	0.00	18.05	1	806	0.12%
2023/09/19	0	0.00	0	19.00	18.55	0	814	0.00%
2023/09/18	5	19.00	0	19.10	18.75	5	835	0.60%
2023/09/12	2	18.25	0	0.00	18.20	2	835	0.24%
2023/09/07	2	18.80	0	0.00	18.40	2	851	0.23%
2023/09/06	3	18.80	0	0.00	18.60	3	851	0.35%
2023/09/05	5	18.67	0	0.00	18.60	5	850	0.59%
2023/09/04	1	18.35	0	0.00	18.30	1	845	0.12%
2023/08/28	0	0.00	5	18.50	17.85	-5	847	-0.59%
2023/08/25	51	18.40	47	18.45	18.25	4	839	0.48%
2023/08/22	0	17.95	0	0.00	17.20	0	853	0.00%
2023/08/10	2	17.90	0	0.00	17.85	2	1,063	0.19%
2023/08/04	2	18.40	0	0.00	18.65	2	1,069	0.19%
2023/08/02	0	0.00	3	18.85	18.75	-3	1,079	-0.28%
2023/08/01	1	19.50	0	0.00	19.35	1	1,072	0.09%
2023/07/31	1	19.15	0	0.00	18.95	1	1,049	0.10%
2023/07/26	0.3	18.45	0	0.00	18.15	0.3	1,022	0.03%
2023/07/25	0	0.00	1	18.40	18.35	-1	1,024	-0.10%
2023/07/18	26	19.18	0	0.00	19.10	26	1,043	2.49%
2023/07/12	0	0.00	1	18.60	18.35	-1	998	-0.10%
2023/07/11	1	18.70	0	0.00	18.80	1	990	0.10%
2023/07/10	0	0.00	0	19.20	18.80	0	1,006	0.00%
2023/07/05	0	19.50	0	0.00	19.35	0	1,020	0.00%
2023/06/30	0	0.00	1	19.10	19.10	-1	1,021	-0.10%
2023/06/28	1	18.80	0	0.00	18.85	1	1,032	0.10%
2023/06/20	1	19.90	0	0.00	19.75	1	1,015	0.10%
2023/06/02	2	19.90	0	0.00	19.95	2	1,066	0.19%
2023/05/29	0	0.00	1	20.10	20.15	-1	1,018	-0.10%
2023/05/26	0	0.00	1	19.35	19.35	-1	998	-0.10%
2023/05/25	2	19.58	0	0.00	19.45	2	990	0.20%
2023/05/24	7	20.54	7	20.79	20.35	0	951	0.00%
2023/05/23	0	0.00	1	20.20	20.55	-1	859	-0.12%
2023/05/03	0	0.00	5	19.42	19.40	-5	1,145	-0.44%
2023/05/02	0	0.00	0	20.35	19.70	0	1,153	0.00%
2023/04/26	0	0.00	6	19.00	19.30	-6	1,152	-0.52%
2023/04/21	10	20.00	5	20.13	19.85	5	1,127	0.44%
2023/04/20	1	20.50	0	0.00	20.45	1	1,114	0.09%
2023/04/17	1	21.15	0	21.30	21.10	1	1,098	0.09%
2023/04/13	0	21.55	1	21.05	21.05	-1	1,087	-0.09%
2023/04/12	0	21.40	0	0.00	21.65	0	1,066	0.00%
2023/04/07	1	21.10	1	21.10	21.10	0	1,047	0.00%
2023/04/06	1	21.30	0	0.00	21.30	1	1,039	0.10%
2023/03/31	1	21.60	0	0.00	21.60	1	1,038	0.10%
2023/03/27	1	21.60	0	0.00	21.55	1	1,048	0.10%
2023/03/24	0	21.65	0	0.00	21.75	0	1,054	0.00%
2023/03/23	9	21.85	0	0.00	21.60	9	1,054	0.85%
2023/03/21	2	21.35	0	0.00	21.25	2	1,045	0.19%
2023/03/13	10	20.50	0	0.00	20.65	10	1,057	0.95%
2023/03/03	0	22.60	0	0.00	21.85	0	1,033	0.00%
2023/02/22	0	0.00	1	22.35	22.00	-1	1,075	-0.09%
2023/02/21	0	22.53	0	0.00	22.50	0	1,073	0.00%
2023/02/17	1	21.90	0	0.00	21.80	1	1,071	0.09%
2023/02/15	0	22.80	0	0.00	21.50	0	1,091	0.00%
2023/02/09	2	22.60	0	0.00	22.50	2	1,077	0.19%
2023/02/06	0	0.00	2	22.80	22.65	-2	1,019	-0.20%
2023/02/03	27	23.23	29	23.13	23.05	-2	998	-0.20%
2023/02/02	5	23.20	0	0.00	23.25	5	890	0.56%
2023/01/10	0	0.00	1	21.00	20.95	-1	742	-0.13%
2023/01/09	0	0.00	1	20.75	20.70	-1	744	-0.13%
2022/12/21	2	20.45	1	20.35	20.35	1	868	0.12%
2022/12/15	8	22.20	0	0.00	22.20	8	895	0.89%
2022/11/15	0.1	19.60	0	0.00	19.80	0.1	928	0.01%
2022/11/14	0.1	19.40	0	0.00	19.45	0.1	932	0.01%
2022/11/04	2	18.60	0	0.00	18.80	2	1,052	0.19%
2022/10/31	0	0.00	2	18.08	17.95	-2	1,077	-0.19%
2022/10/24	0	0.00	2	18.10	17.90	-2	1,107	-0.18%
2022/10/21	1	17.10	0	0.00	17.10	1	1,110	0.09%
2022/10/20	0	17.55	0	0.00	17.60	0	1,123	0.00%
2022/10/18	0	18.40	0	0.00	18.05	0	1,151	0.00%
2022/10/14	4	17.69	4	17.81	18.00	0	1,221	0.00%
2022/10/13	2	17.50	0	0.00	16.95	2	1,318	0.15%
2022/10/11	3	19.05	2	19.03	18.95	1	1,534	0.07%
2022/09/26	0	0.00	2	20.30	20.00	-2	1,602	-0.12%
2022/09/19	3	22.20	0	0.00	22.10	3	1,637	0.18%
2022/09/01	0	0.00	2	24.60	24.60	-2	1,684	-0.12%
2022/08/31	0	0.00	2	25.20	25.40	-2	1,677	-0.12%
2022/08/26	0	0.00	1	26.15	25.65	-1	1,690	-0.06%
2022/08/25	2	26.30	1	25.90	25.80	1	1,683	0.06%
2022/08/19	2	25.70	0	0.00	25.45	2	1,650	0.12%
2022/08/18	1	25.85	4	25.51	25.80	-3	1,647	-0.18%
2022/08/16	0	0.00	2	25.30	25.15	-2	1,649	-0.12%
2022/08/15	3	25.30	6	25.33	25.30	-3	1,632	-0.18%
2022/08/12	6	25.03	0	0.00	25.05	6	1,598	0.38%
2022/07/20	1	24.80	6	25.02	24.50	-5	1,738	-0.29%
2022/07/19	6	24.42	2	24.58	24.30	4	1,685	0.24%
2022/07/18	60	26.53	60	26.16	24.95	0	1,672	0.00%
2022/07/15	1	25.40	1	25.40	25.40	0	1,464	0.00%
2022/07/14	1	22.95	0	0.00	23.10	1	1,460	0.07%
2022/07/04	6	22.25	6	22.35	22.25	0	1,575	0.00%
2022/07/01	0	22.50	0	0.00	21.80	0	1,588	0.00%
2022/06/30	1	23.35	0	0.00	22.95	1	1,592	0.06%
2022/06/29	0	0.00	7	24.30	24.40	-7	1,585	-0.44%
2022/06/27	5	25.00	3	25.45	25.40	2	1,677	0.12%
2022/06/24	1	24.60	0	0.00	24.55	1	1,797	0.06%
2022/06/22	2	24.30	0	0.00	24.45	2	1,912	0.10%
2022/06/16	3	27.38	0	0.00	26.00	3	2,222	0.13%
2022/06/13	0	0.00	2	27.05	27.05	-2	2,387	-0.08%
2022/06/07	0	0.00	5	28.80	28.90	-5	2,501	-0.20%
2022/06/02	1	29.30	0	0.00	29.30	1	2,582	0.04%
2022/06/01	2	29.50	0	0.00	29.10	2	2,627	0.08%
2022/05/31	1	29.20	2	29.25	29.25	-1	2,655	-0.04%
2022/05/26	0	0.00	4	28.91	28.65	-4	2,753	-0.15%
2022/05/25	7	29.37	2	29.50	29.45	5	2,803	0.18%
2022/05/23	0	0.00	1	29.60	29.45	-1	2,895	-0.03%
2022/05/19	3	29.28	1.1	29.47	29.45	1.9	3,016	0.06%
2022/05/18	0	0.00	5	29.02	29.00	-5	3,096	-0.16%
2022/05/17	3	29.10	0	0.00	29.30	3	3,199	0.09%
2022/05/16	0	0.00	1	28.00	28.05	-1	3,467	-0.03%
2022/05/13	1	27.65	0	0.00	27.60	1	3,865	0.03%
2022/05/11	0	0.00	4	27.25	27.55	-4	4,288	-0.09%
2022/05/10	4	27.83	0	0.00	27.95	4	4,442	0.09%
2022/05/05	2	28.25	2	28.35	28.30	0	4,757	0.00%
2022/04/27	0	25.20	0	0.00	26.00	0	5,861	0.00%
2022/04/26	2	27.10	0	0.00	26.80	2	5,869	0.03%
2022/04/25	6	27.00	10	27.30	27.00	-4	5,982	-0.07%
2022/04/22	0	29.03	0	0.00	28.60	0	6,040	0.00%
2022/04/20	0	29.85	2	29.70	29.65	-2	6,246	-0.03%
2022/04/18	0	0.00	8	29.13	29.25	-8	6,768	-0.12%
2022/04/15	10	30.40	2	30.20	29.90	8	6,927	0.12%
2022/04/14	0	0.00	5	31.05	30.95	-5	7,199	-0.07%
2022/04/12	1	30.90	2	30.85	30.90	-1	7,741	-0.01%
2022/04/11	2	32.10	1	31.20	31.05	1	8,090	0.01%
2022/04/01	1	33.80	1	33.75	33.95	0	12,304	0.00%
2022/03/31	0	0.00	1	33.80	33.95	-1	13,039	-0.01%
2022/03/30	7	34.70	7	34.23	34.05	0	13,834	0.00%
2022/03/29	15	34.03	0	0.00	33.50	15	14,102	0.11%
2022/03/28	5	34.62	11	34.83	35.00	-6	14,709	-0.04%
2022/03/25	17	34.45	7	34.72	34.40	10	15,730	0.06%
2022/03/24	1	34.90	3	34.57	34.60	-2	16,371	-0.01%
2022/03/23	7	35.00	5	35.13	34.95	2	16,647	0.01%
2022/03/21	16	34.84	11	33.95	33.70	5	16,884	0.03%
2022/03/18	0	0.00	9	33.69	34.10	-9	16,919	-0.05%
2022/03/17	4	33.06	5	32.93	33.50	-1	16,932	-0.01%
2022/03/16	4	32.11	3	32.08	31.65	1	16,926	0.01%
2022/03/15	2	31.20	6	31.55	31.20	-4	17,022	-0.02%
2022/03/11	5	32.89	14	32.94	32.75	-9	17,156	-0.05%
2022/03/10	3	32.25	4	32.30	32.70	-1	17,224	-0.01%
2022/03/09	0	0.00	2	31.15	31.55	-2	17,392	-0.01%
2022/03/07	3	30.98	0	0.00	31.00	3	17,583	0.02%
2022/03/04	7	32.59	4	33.21	32.55	3	17,651	0.02%
2022/03/03	3	33.70	0	0.00	32.95	3	17,787	0.02%
2022/03/01	3	32.95	1	32.95	33.20	2	18,097	0.01%
2022/02/25	3	31.40	0	0.00	31.60	3	18,323	0.02%
2022/02/24	1	32.00	2	30.75	30.75	-1	18,735	-0.01%
2022/02/23	8	32.84	6	32.80	32.75	2	19,058	0.01%
2022/02/21	0	0.00	4	33.70	33.55	-4	21,091	-0.02%
2022/02/18	5	34.24	9	34.17	34.05	-4	22,449	-0.02%
2022/02/17	9	34.91	13	34.81	33.75	-4	23,092	-0.02%
2022/02/16	67	34.76	24	34.93	35.00	43	23,287	0.18%
2022/02/15	18	35.31	83	35.02	34.90	-65	23,019	-0.28%
2022/02/14	67	39.06	38	39.25	38.75	29	22,629	0.13%
2022/02/11	40	39.66	40	39.79	39.80	0	22,499	0.00%
2022/02/10	1	37.95	2	38.40	38.40	-1	22,273	0.00%
2022/02/09	3	38.42	21	38.77	38.80	-18	22,115	-0.08%
2022/02/08	3	37.08	0	0.00	37.30	3	21,923	0.01%
2022/02/07	2	35.45	11	35.58	36.05	-9	21,854	-0.04%
2022/01/26	21	34.58	3	34.65	34.70	18	21,781	0.08%
2022/01/25	5	36.63	6	35.71	35.50	-1	21,700	0.00%
2022/01/24	4	36.28	3	36.45	36.30	1	21,606	0.00%
2022/01/21	20	38.74	23	39.28	37.80	-3	21,502	-0.01%
2022/01/20	23	39.10	17	38.69	40.35	6	21,161	0.03%
2022/01/19	8	37.72	8	37.66	37.85	0	20,752	0.00%
2022/01/18	12	37.70	11	37.49	37.20	1	20,681	0.00%
2022/01/17	14	37.38	13	36.54	37.30	1	20,552	0.00%
2022/01/14	3	36.18	6	36.33	35.95	-3	20,443	-0.01%
2022/01/13	1	36.55	7	36.61	37.10	-6	20,335	-0.03%
2022/01/12	13	37.62	19.3	37.97	37.45	-6.3	20,214	-0.03%
2022/01/11	16	38.40	15	38.92	37.55	1	20,073	0.00%
2022/01/10	15	38.39	15	38.48	38.45	0	19,660	0.00%
2022/01/07	64	38.39	43	38.01	37.35	21	19,465	0.11%
2022/01/06	17	39.36	19	39.58	39.50	-2	19,166	-0.01%
2022/01/05	17	40.62	16	40.16	39.50	1	18,951	0.01%
2022/01/04	11	40.99	14	40.98	40.25	-3	18,610	-0.02%
2022/01/03	13	41.91	15	42.02	41.15	-2	18,251	-0.01%
2021/12/30	40	41.80	49	41.66	41.95	-9	17,911	-0.05%
2021/12/29	120	42.23	198	41.70	42.10	-78	17,373	-0.45%	大買/大賣/
2021/12/28	242	41.88	177.6	42.16	40.50	64.4	15,699	0.41%	大買/大賣/
2021/12/27	39	41.84	62	41.99	42.70	-23	14,005	-0.16%
2021/12/24	99	39.57	73	39.56	38.85	26	13,294	0.20%
2021/12/23	28	38.43	18	38.51	37.80	10	12,482	0.08%
2021/12/22	118	38.38	112	38.54	38.50	6	12,182	0.05%	大買/大賣/
2021/12/21	79	37.71	98	37.58	38.45	-19	11,477	-0.17%
2021/12/20	49	36.05	41.2	36.25	36.05	7.8	10,414	0.07%
2021/12/17	20	34.60	30	35.32	33.65	-10	9,733	-0.10%
2021/12/16	40	35.64	34	35.44	36.05	6	9,412	0.06%
2021/12/15	1	32.70	0	0.00	32.80	1	9,053	0.01%
2021/12/14	0	32.30	25	32.00	32.30	-25	9,050	-0.28%
2021/12/13	3	34.10	3	34.22	34.20	0	8,968	0.00%
2021/12/10	0	33.20	2	33.55	33.30	-2	8,917	-0.02%
2021/12/09	14.2	34.62	14	34.45	34.50	0.2	8,842	0.00%
2021/12/08	26	33.39	4	33.90	33.95	22	8,733	0.25%
2021/12/07	1	32.75	3	33.95	32.60	-2	8,647	-0.02%
2021/12/06	4	33.88	5	33.44	33.40	-1	8,549	-0.01%
2021/12/03	5	35.39	6	34.58	34.55	-1	8,465	-0.01%
2021/12/02	10	34.01	1	33.45	33.55	9	8,302	0.11%
2021/12/01	12	34.47	10	34.66	34.80	2	8,172	0.02%
2021/11/30	1	33.60	2	33.80	33.90	-1	8,102	-0.01%
2021/11/29	3	33.30	3	33.12	33.10	0	8,091	0.00%
2021/11/26	14	33.20	0	0.00	32.85	14	7,950	0.18%
2021/11/25	9	35.00	252	34.86	34.80	-243	7,753	-3.13%	大賣/鉅額交易
2021/11/24	5	35.47	21	35.58	35.90	-16	7,591	-0.21%
2021/11/23	23	37.01	130	36.39	34.95	-107	7,330	-1.46%	大賣/鉅額交易
2021/11/22	264	38.79	21	38.74	38.80	243	6,895	3.52%	大買/鉅額交易
2021/11/19	302	39.46	300	38.99	39.20	2	6,507	0.03%	大買/大賣/
2021/11/18	304	38.63	320	38.84	38.50	-16	5,837	-0.27%	大買/大賣/
2021/11/17	68	36.15	94.5	36.69	37.60	-26.5	4,400	-0.60%
2021/11/16	117.6	33.73	231.2	34.19	34.20	-113.6	3,005	-3.78%	大買/大賣/鉅額交易
2021/11/15	148	31.50	61	30.64	31.10	87	2,274	3.83%	大買/
2021/11/12	1	29.15	5	29.20	28.75	-4	1,980	-0.20%
2021/11/11	7	28.81	21.5	28.95	28.60	-14.5	2,165	-0.67%
2021/11/10	27	29.13	0	0.00	29.45	27	2,166	1.25%
2021/11/04	0	0.00	1	27.65	27.85	-1	2,219	-0.05%
2021/11/03	1	27.50	2	27.18	27.50	-1	2,245	-0.04%
2021/11/02	4	28.31	4.1	27.35	27.25	-0.1	2,299	0.00%
2021/11/01	9	28.06	3	27.95	28.00	6	2,317	0.26%
2021/10/29	2	28.65	4	28.18	28.45	-2	2,317	-0.09%
2021/10/28	7	27.60	2	27.58	27.40	5	2,345	0.21%
2021/10/27	6	27.02	2	27.10	27.15	4	2,349	0.17%
2021/10/26	3	26.80	0	0.00	26.45	3	2,400	0.12%
2021/10/25	1	26.50	0	0.00	26.50	1	2,419	0.04%
2021/10/22	3	26.37	0.1	26.10	26.40	3	2,489	0.12%
2021/10/21	6	26.28	0	0.00	25.95	6	2,603	0.23%
2021/10/08	0	0.00	1	25.60	25.50	-1	4,823	-0.02%
2021/10/07	4	25.36	1	25.55	25.60	3	4,935	0.06%
2021/10/06	0	0.00	1	23.75	23.70	-1	5,063	-0.02%
2021/10/01	0.1	25.18	3	24.25	24.35	-2.9	5,272	-0.06%
2021/09/29	0.1	26.00	4	25.68	25.50	-4	5,263	-0.08%
2021/09/28	0	0.00	1	26.79	26.50	-1	5,300	-0.02%
2021/09/27	4	27.10	0	0.00	27.10	4	5,290	0.08%
2021/09/23	1	26.75	0	0.00	26.70	1	5,300	0.02%
2021/09/22	1	26.85	0	0.00	26.80	1	5,317	0.02%
2021/09/17	0	0.00	11	26.70	27.35	-11	5,323	-0.21%
2021/09/16	2	27.40	2	27.68	27.05	0	5,331	0.00%
2021/09/14	2	29.30	2	29.10	28.95	0	5,463	0.00%
2021/09/13	3	29.55	5	29.38	29.30	-2	5,467	-0.04%
2021/09/10	2	30.20	3	30.15	30.25	-1	5,451	-0.02%
2021/09/08	27	28.70	10	28.50	28.35	17	5,440	0.31%
2021/09/07	10	29.48	2	28.95	28.90	8	5,441	0.15%
2021/09/06	1	30.70	6	29.98	29.10	-5	5,416	-0.09%
2021/09/03	0	0.00	1	30.50	30.25	-1	5,398	-0.02%
2021/09/02	15	30.23	18	30.69	30.15	-3	5,393	-0.06%
2021/09/01	10	30.20	5	30.40	30.15	5	5,312	0.09%
2021/08/30	10	29.10	1	29.25	29.10	9	5,285	0.17%
2021/08/26	1	29.00	0	0.00	29.00	1	5,391	0.02%
2021/08/24	0	0.00	10	27.00	27.00	-10	5,391	-0.19%
2021/08/23	10	26.90	0	0.00	27.05	10	5,400	0.19%
2021/08/20	10	25.96	4	25.79	25.75	6	5,402	0.11%
2021/08/19	0	0.00	29	26.69	26.00	-29	5,399	-0.54%
2021/08/18	5	26.50	15	26.34	27.40	-10	5,390	-0.19%
2021/08/17	44	27.56	30	27.33	26.55	14	5,404	0.26%
2021/08/16	3	27.00	16	27.21	26.90	-13	5,210	-0.25%
2021/08/13	10	28.93	20	28.34	28.00	-10	5,211	-0.19%
2021/08/12	0	0.00	10	29.10	29.35	-10	5,205	-0.19%
2021/08/11	14	29.44	0	0.00	28.30	14	5,234	0.27%
2021/08/10	28	29.75	36	29.66	29.55	-8	5,218	-0.15%
2021/08/09	0	29.55	0	0.00	29.60	0	5,237	0.00%
2021/08/06	14	31.15	14	31.46	30.65	0	5,251	0.00%
2021/08/05	11	30.85	0	0.00	30.50	11	5,237	0.21%
2021/08/04	1	30.50	3	30.90	30.40	-2	5,317	-0.04%
2021/08/03	32	30.87	7	30.93	30.70	25	5,392	0.46%
2021/08/02	0	0.00	3	30.05	29.70	-3	5,327	-0.06%
2021/07/30	18	30.48	27	30.30	29.65	-9	5,358	-0.17%
2021/07/29	3	29.60	2	29.25	29.45	1	5,364	0.02%
2021/07/28	0	0.00	40	29.46	29.05	-40	5,426	-0.74%
2021/07/27	5	32.25	33	31.14	30.40	-28	5,510	-0.51%
2021/07/26	59	32.78	27	32.84	31.95	32	5,751	0.56%
2021/07/23	34	31.91	12	31.69	32.75	22	5,687	0.39%
2021/07/22	61	31.68	40	31.41	32.15	21	5,445	0.39%
2021/07/21	42	29.68	38	30.26	29.85	4	5,087	0.08%
2021/07/20	25	29.18	0	0.00	28.60	25	4,914	0.51%
2021/07/19	1	29.15	17	29.06	29.00	-16	4,937	-0.32%
2021/07/16	19	29.62	39	29.61	29.55	-20	4,978	-0.40%
2021/07/15	175	31.19	133.1	31.49	29.75	42	5,020	0.84%	大買/大賣/
2021/07/14	2	31.05	2	29.50	31.00	0	4,303	0.00%
2021/07/13	5	30.66	4	30.33	29.20	1	4,212	0.02%
2021/07/12	19	29.72	10	29.54	30.00	9	4,084	0.22%
2021/07/08	44	28.19	0	0.00	28.15	44	3,980	1.11%
2021/07/07	15	27.95	0	0.00	27.90	15	4,011	0.37%
2021/07/06	0	0.00	2	28.40	27.95	-2	4,063	-0.05%
2021/07/05	4	28.93	15	28.70	28.30	-11	4,169	-0.26%
2021/07/02	9	27.65	0.1	27.50	27.65	8.9	4,392	0.20%
2021/07/01	1.1	27.61	0	0.00	27.10	1.1	4,503	0.02%
2021/06/29	3	27.60	0	0.00	27.40	3	4,592	0.07%
2021/06/28	6	27.98	0	0.00	28.00	6	4,656	0.13%
2021/06/25	3.1	28.05	0	0.00	28.00	3.1	4,653	0.07%
2021/06/24	20	28.19	19	28.39	28.50	1	4,636	0.02%
2021/06/23	2	27.10	10.1	26.62	27.70	-8.1	4,510	-0.18%
2021/06/22	4.1	26.59	1	26.25	26.25	3.1	4,483	0.07%
2021/06/18	1	27.20	5.1	27.33	27.10	-4.1	4,538	-0.09%
2021/06/16	2	26.65	0	0.00	26.75	2	4,700	0.04%
2021/06/15	0	0.00	3	27.60	27.55	-3	4,734	-0.06%
2021/06/11	4	27.53	5	27.70	27.30	-1	4,847	-0.02%
2021/06/10	18	27.39	6.1	27.35	27.55	11.9	5,292	0.22%
2021/06/09	3	26.90	6	27.21	27.00	-3	5,406	-0.06%
2021/06/08	1	26.50	0	0.00	26.65	1	5,410	0.02%
2021/06/07	0	0.00	5	26.09	26.40	-5	5,427	-0.09%
2021/06/04	11.1	27.12	0	0.00	26.30	11.1	5,450	0.20%
2021/06/02	3	26.65	10.2	27.40	26.90	-7.2	5,431	-0.13%
2021/06/01	0	0.00	3	27.20	27.30	-3	5,540	-0.05%
2021/05/31	3	26.55	0	0.00	26.50	3	5,655	0.05%
2021/05/28	3	26.25	2	26.30	26.05	1	5,667	0.02%
2021/05/26	0	0.00	1	25.50	25.45	-1	5,678	-0.02%
2021/05/25	0	0.00	3	25.77	25.40	-3	5,697	-0.05%
2021/05/24	5	24.80	0	0.00	24.85	5	5,695	0.09%
2021/05/21	1	24.15	64	23.68	24.05	-63	5,712	-1.10%
2021/05/19	67	23.76	5	23.99	23.95	62	5,765	1.08%
2021/05/18	0	0.00	1	22.00	22.65	-1	5,860	-0.02%
2021/05/14	4	22.84	4	23.04	22.85	0	5,832	0.00%
2021/05/13	4	22.94	0	0.00	22.95	4	5,788	0.07%
2021/05/12	1	23.15	0	0.00	22.95	1	5,759	0.02%
2021/05/11	16	25.64	7	26.40	25.50	9	5,694	0.16%
2021/05/10	0	0.00	1	28.50	27.75	-1	5,618	-0.02%
2021/05/07	5	27.70	5	28.35	28.70	0	5,622	0.00%
2021/05/06	4	27.79	3	27.45	27.60	1	5,592	0.02%
2021/05/05	29	28.99	2	28.95	28.00	27	5,559	0.49%
2021/05/04	16	28.59	3	29.52	28.95	13	5,481	0.24%
2021/05/03	31	31.81	13	32.21	31.50	18	5,347	0.34%
2021/04/29	9	34.24	7	34.71	35.00	2	5,012	0.04%
2021/04/28	4	32.10	5	32.28	31.85	-1	4,911	-0.02%
2021/04/27	17	32.17	31	31.60	31.35	-14	4,868	-0.29%
2021/04/26	11	32.24	12	31.84	31.50	-1	4,819	-0.02%
2021/04/23	3	31.52	5	30.31	31.45	-2	4,781	-0.04%
2021/04/22	4	31.63	5	31.90	30.20	-1	4,736	-0.02%
2021/04/21	8	31.43	11	31.71	31.75	-3	4,716	-0.06%
2021/04/20	6	30.65	10	30.98	30.85	-4	4,625	-0.09%
2021/04/19	0	29.85	0	0.00	30.00	0	4,658	0.00%
2021/04/16	7	30.72	1	30.65	30.25	6	4,789	0.13%
2021/04/15	3	30.35	3	30.15	30.45	0	4,835	0.00%
2021/04/14	6	29.47	18	30.37	29.75	-12	4,875	-0.25%
2021/04/13	19	31.46	7	31.24	30.65	12	4,971	0.24%
2021/04/12	1	31.50	7	31.94	31.40	-6	5,074	-0.12%
2021/04/09	4	31.86	11	32.20	31.45	-7	5,308	-0.13%
2021/04/08	11	32.32	14	31.93	32.50	-3	5,258	-0.06%
2021/04/07	5	31.47	11	31.55	31.55	-6	5,053	-0.12%
2021/04/06	10	30.98	3	30.93	30.80	7	4,980	0.14%
2021/04/01	3	30.45	0.2	30.30	30.55	2.8	5,039	0.06%
2021/03/31	11	30.47	2	30.50	30.25	9	5,029	0.18%
2021/03/30	3	29.53	0	0.00	29.60	3	5,009	0.06%
2021/03/25	3	29.48	2	29.73	29.40	1	5,195	0.02%
2021/03/24	4	29.89	0	0.00	29.55	4	5,198	0.08%
2021/03/23	1	29.80	0	0.00	29.80	1	5,216	0.02%
2021/03/22	1	30.55	0	0.00	30.75	1	5,186	0.02%
2021/03/19	0	0.00	4	30.14	30.15	-4	5,115	-0.08%
2021/03/18	3.2	29.96	0	0.00	29.95	3.2	5,102	0.06%
2021/03/17	8	29.84	9	30.39	29.85	-1	5,176	-0.02%
2021/03/16	150	31.15	154	31.32	31.05	-4	5,162	-0.08%	大買/大賣/
2021/03/15	4	29.60	7.2	30.52	30.65	-3.2	4,861	-0.07%
2021/03/11	0	0.00	3	27.70	27.70	-3	5,136	-0.06%
2021/03/09	4.1	27.11	5	26.65	26.75	-0.9	5,271	-0.02%
2021/03/08	2.1	27.98	0	0.00	27.60	2.1	5,408	0.04%
2021/03/05	1	29.00	3.3	28.68	28.50	-2.3	5,581	-0.04%
2021/03/04	4	28.85	7	28.56	28.60	-3	5,586	-0.05%
2021/03/03	0.1	27.45	0	0.00	27.85	0.1	5,597	0.00%
2021/02/25	0.1	28.59	0	0.00	28.40	0.1	6,738	0.00%
2021/02/24	6.1	29.14	1	29.25	28.65	5.1	7,997	0.06%
2021/02/23	5	28.95	0	0.00	29.00	5	9,073	0.06%
2021/02/22	11	28.95	0	0.00	28.90	11	9,334	0.12%
2021/02/19	7	29.11	5	29.12	29.15	2	9,409	0.02%
2021/02/18	17	29.66	13.5	28.92	29.95	3.5	9,480	0.04%
2021/02/17	1	27.95	1	27.70	28.20	0	9,364	0.00%
2021/02/05	1	26.85	0	0.00	26.90	1	9,352	0.01%
2021/02/03	3	26.75	2	27.03	26.90	1	9,490	0.01%
2021/02/02	2	26.90	1	26.45	26.70	1	9,535	0.01%
2021/02/01	0.2	25.95	0	0.00	25.95	0.2	9,590	0.00%
2021/01/29	0.2	27.20	0	0.00	25.65	0.2	9,685	0.00%
2021/01/27	5	27.80	0	0.00	27.40	5	9,929	0.05%
2021/01/22	0	0.00	2	27.20	27.40	-2	10,238	-0.02%
2021/01/21	1.2	26.93	9	27.32	26.90	-7.8	10,427	-0.07%
2021/01/20	10.1	28.00	23	27.00	26.80	-12.9	10,967	-0.12%
2021/01/19	1.2	28.42	2	29.00	28.30	-0.8	11,098	-0.01%
2021/01/15	11	28.75	4	29.14	28.60	7	12,225	0.06%
2021/01/14	4	29.49	25	29.41	29.65	-21	12,507	-0.17%
2021/01/13	3.2	28.92	4	29.00	28.80	-0.8	12,598	-0.01%
2021/01/12	0.2	28.55	1	28.70	28.35	-0.9	12,580	-0.01%
2021/01/11	10.2	29.22	17	29.07	29.10	-6.9	12,496	-0.05%
2021/01/08	2	30.78	20	30.66	30.45	-18	12,341	-0.15%
2021/01/07	8.2	30.85	1	30.85	30.60	7.2	12,288	0.06%
2021/01/06	6	31.63	1	31.40	30.40	5	12,229	0.04%
2021/01/05	21	32.60	11	33.00	32.35	10	12,069	0.08%
2021/01/04	25	32.68	39.1	32.93	33.50	-14.1	12,059	-0.12%
2020/12/31	14	31.69	5	31.22	31.30	9	11,798	0.08%
2020/12/30	31.2	31.68	12.2	31.85	31.55	19	11,785	0.16%
2020/12/29	6	30.83	1	30.60	30.60	5	11,705	0.04%
2020/12/28	6.1	32.49	8	32.41	31.45	-1.9	11,649	-0.02%
2020/12/25	0	0.00	7	31.61	31.60	-7	11,527	-0.06%
2020/12/24	2	31.38	3	31.73	31.30	-1	11,481	-0.01%
2020/12/23	10	31.20	12.3	30.59	31.10	-2.3	11,414	-0.02%
2020/12/22	1	31.09	0	0.00	30.00	1	11,371	0.01%
2020/12/21	1	29.30	1	29.95	30.50	0	11,318	0.00%
2020/12/18	5	30.73	2	30.38	30.30	3	11,252	0.03%
2020/12/17	1	31.10	0	0.00	30.40	1	11,232	0.01%
2020/12/16	4.2	30.55	1	30.75	30.50	3.2	11,203	0.03%
2020/12/15	3	31.02	3	30.20	30.10	0	11,195	0.00%
2020/12/14	9	31.53	5	31.06	31.10	4	11,158	0.04%
2020/12/11	2.2	30.60	16	30.92	30.75	-13.9	11,187	-0.12%
2020/12/10	2	32.10	7	31.75	31.80	-5	11,294	-0.04%
2020/12/09	9	32.34	7	32.29	32.25	2	11,269	0.02%
2020/12/08	23	31.95	18	32.11	32.35	5	11,115	0.04%
2020/12/07	1	30.40	16	30.70	30.35	-15	10,796	-0.14%
2020/12/04	3.3	31.09	1	31.10	30.90	2.3	10,693	0.02%
2020/12/03	1	30.80	2	30.80	30.70	-1	10,603	-0.01%
2020/12/02	22.2	31.46	5	30.99	31.00	17.2	10,529	0.16%
2020/12/01	12.2	31.45	25	31.79	32.30	-12.8	10,377	-0.12%
2020/11/30	13.2	30.93	5	31.19	30.80	8.2	10,174	0.08%
2020/11/27	1	31.80	4	30.93	31.60	-3	10,085	-0.03%
2020/11/26	23	32.18	18.9	31.94	31.60	4.1	9,960	0.04%
2020/11/25	29.2	32.60	109	32.78	32.90	-79.9	9,749	-0.82%	大賣/
2020/11/24	15.1	33.19	16	34.27	32.35	-1	9,307	-0.01%
2020/11/23	66	35.64	53	35.60	34.45	13	8,807	0.15%
2020/11/20	50	34.28	93	33.95	34.25	-43	7,540	-0.57%
2020/11/19	10	29.62	13	29.92	32.05	-3	6,443	-0.05%
2020/11/18	7	29.11	1	29.15	29.15	6	6,167	0.10%
2020/11/17	92	28.77	10	29.00	28.85	82	6,083	1.35%
2020/11/16	3	28.40	0	0.00	28.10	3	6,065	0.05%
2020/11/13	1	27.80	1	27.45	27.75	0	6,086	0.00%
2020/11/12	65	28.42	9	28.63	27.65	56	6,186	0.91%
2020/11/11	3	27.57	1	27.15	27.25	2	6,147	0.03%
2020/11/10	0	0.00	4	27.25	27.50	-4	6,138	-0.07%
2020/11/09	34	28.33	25	28.00	28.30	9	6,107	0.15%
2020/11/06	10	29.11	8	29.02	28.75	2	6,048	0.03%
2020/11/05	1	28.75	5	28.79	28.75	-4	6,016	-0.07%
2020/11/04	8	29.44	7	29.74	28.55	1	5,975	0.02%
2020/11/03	6	29.35	7	29.57	28.90	-1	5,809	-0.02%
2020/11/02	8	28.39	5	28.26	28.15	3	5,899	0.05%
2020/10/30	30	29.00	84.7	28.83	28.85	-54.7	5,835	-0.94%
2020/10/29	16	29.12	13	29.56	30.25	3	5,724	0.05%
2020/10/28	85	30.47	33	30.56	29.60	52	5,549	0.94%
2020/10/27	7	28.95	8	29.51	29.00	-1	4,977	-0.02%
2020/10/26	229	28.69	234	28.33	29.60	-5	4,874	-0.10%	大買/大賣/
2020/10/23	41	27.37	50	27.98	28.15	-9	4,240	-0.21%
2020/10/22	27	26.49	21	26.33	25.60	6	4,063	0.15%
2020/10/21	6	25.34	17	26.25	27.20	-11	4,189	-0.26%
2020/10/20	0	0.00	2	24.78	24.75	-2	4,601	-0.04%
2020/10/19	0	0.00	4	24.40	24.40	-4	4,666	-0.09%
2020/10/15	8.4	24.96	0	0.00	24.50	8.4	4,873	0.17%
2020/10/14	1	24.60	0	0.00	24.60	1	4,898	0.02%
2020/10/13	1	24.20	1	24.40	24.50	0	4,986	0.00%
2020/10/12	13.2	25.14	11	25.48	24.80	2.2	5,011	0.04%
2020/10/08	5	24.85	12	24.63	24.60	-7	4,909	-0.14%
2020/10/07	11	24.26	7	24.47	24.30	4	4,939	0.08%
2020/10/06	5	23.75	0	0.00	23.55	5	5,031	0.10%
2020/09/29	0	0.00	2	22.65	22.65	-2	5,670	-0.04%
2020/09/28	1	22.90	1	22.95	22.90	0	6,380	0.00%
2020/09/25	2	22.65	21	22.64	22.30	-19	6,705	-0.28%
2020/09/24	0.2	23.50	5	23.70	23.50	-4.8	7,220	-0.07%
2020/09/23	8	24.51	1	24.65	24.15	7	7,308	0.10%
2020/09/22	1	24.55	1	24.10	24.10	0	7,451	0.00%
2020/09/17	1	25.10	1	25.15	25.15	0	7,869	0.00%
2020/09/16	2.2	25.53	1	25.75	25.10	1.2	8,419	0.01%
2020/09/15	28	26.43	23	26.54	26.25	5	8,361	0.06%
2020/09/14	1	25.65	4	25.56	26.60	-3	8,192	-0.04%
2020/09/11	0	0.00	9	24.14	24.20	-9	8,199	-0.11%
2020/09/10	1	24.55	5	24.95	24.15	-4	8,205	-0.05%
2020/09/09	5	24.45	0	0.00	24.70	5	8,221	0.06%
2020/09/08	0	0.00	3	24.15	24.20	-3	8,219	-0.04%
2020/09/04	2	24.25	2	24.58	24.65	0	8,351	0.00%
2020/09/03	3	25.07	2	24.60	24.70	1	8,335	0.01%
2020/09/02	8	25.13	4	25.33	25.25	4	8,359	0.05%
2020/09/01	0.4	24.30	2	24.23	24.35	-1.6	8,310	-0.02%
2020/08/31	1.2	24.28	0	0.00	23.75	1.2	8,304	0.01%
2020/08/27	3	24.42	13	24.30	24.45	-10	8,356	-0.12%
2020/08/26	1	24.80	1	25.20	24.85	0	8,479	0.00%
2020/08/25	6.2	24.95	0	0.00	24.75	6.2	8,569	0.07%
2020/08/24	1	24.70	0	0.00	24.45	1	8,550	0.01%
2020/08/21	0	0.00	3.3	24.36	24.60	-3.3	8,555	-0.04%
2020/08/20	0	0.00	10	23.79	23.85	-10	8,522	-0.12%
2020/08/18	32	26.61	12	26.26	26.20	20	8,396	0.24%
2020/08/17	2	28.30	40	28.31	28.40	-38	8,285	-0.46%
2020/08/14	2	27.80	1	26.95	27.80	1	8,243	0.01%
2020/08/13	8	27.19	0	0.00	26.85	8	8,268	0.10%
2020/08/12	11	26.62	12	26.56	26.90	-1	8,265	-0.01%
2020/08/11	5	26.99	30	26.95	26.80	-25	8,280	-0.30%
2020/08/10	1	27.85	5	27.85	27.90	-4	8,278	-0.05%
2020/08/07	3	28.30	0	0.00	28.10	3	8,298	0.04%
2020/08/06	33	29.47	12	30.17	28.65	21	8,263	0.25%
2020/08/04	6	28.06	10.6	28.14	27.90	-4.6	8,049	-0.06%
2020/08/03	0.1	27.95	3	28.10	28.00	-2.9	8,009	-0.04%
2020/07/31	4.1	28.15	1	28.20	27.80	3.1	8,004	0.04%
2020/07/30	18	27.87	14	28.14	28.30	4	8,029	0.05%
2020/07/29	4	27.13	0	0.00	27.25	4	7,957	0.05%
2020/07/28	34	28.25	9	28.76	27.40	25	7,841	0.32%
2020/07/27	50	31.24	146	31.90	30.40	-96	7,617	-1.26%	大賣/
2020/07/24	114	31.99	15.2	31.75	32.10	98.8	7,181	1.38%	大買/
2020/07/23	1	28.75	4	29.09	29.20	-3	6,628	-0.05%
2020/07/22	5	29.60	1	29.35	29.60	4	6,567	0.06%
2020/07/21	4	29.43	3	29.27	29.40	1	6,486	0.02%
2020/07/20	20	26.79	29	26.94	27.45	-9	6,394	-0.14%
2020/07/17	11	28.89	19	27.24	27.40	-8	6,359	-0.13%
2020/07/16	20	28.41	9	28.30	28.15	11	6,363	0.17%
2020/07/15	6	28.79	10	28.50	27.50	-4	6,347	-0.06%
2020/07/14	14.1	28.59	6	28.88	27.90	8.1	6,334	0.13%
2020/07/13	50.1	27.89	36	28.10	29.60	14.1	6,287	0.22%
2020/07/10	27.1	28.93	20	28.30	28.95	7.1	6,155	0.11%
2020/07/09	7	32.06	2	32.45	31.40	5	6,083	0.08%
2020/07/08	13	33.82	19	33.74	33.00	-6	5,942	-0.10%
2020/07/07	135	33.69	124	33.56	34.20	11	5,589	0.20%	大買/大賣/
2020/07/06	15	31.02	47	30.39	32.15	-32	4,892	-0.65%
2020/07/03	36	28.15	52	28.30	29.25	-16	4,582	-0.35%
2020/07/02	0	0.00	22	26.60	26.60	-22	4,051	-0.54%
2020/07/01	10	23.75	10	23.32	24.20	0	3,952	0.00%
2020/06/30	45	22.70	20	22.33	22.00	25	3,806	0.66%
2020/06/29	1	23.25	11	23.17	23.60	-10	3,652	-0.27%
2020/06/24	20	24.00	30	23.72	23.80	-10	3,517	-0.28%
2020/06/23	42	24.16	47	24.69	23.65	-5	3,383	-0.15%
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/19	0	0.00	3	20.90	20.90	-3	2,835	-0.11%
2020/06/18	8	18.59	25	18.53	19.00	-17	2,799	-0.61%
2020/06/17	2	18.13	1	18.10	18.10	1	2,732	0.04%
2020/06/16	1	17.85	3	17.98	17.90	-2	2,761	-0.07%
2020/06/15	1	17.85	0	0.00	17.55	1	2,795	0.04%
2020/06/12	9	17.80	5	17.74	18.00	4	2,825	0.14%
2020/06/11	20	18.09	27	18.35	17.75	-7	2,856	-0.25%
2020/06/10	5	17.75	3	17.85	17.60	2	2,822	0.07%
2020/06/09	6	17.82	21	17.90	17.80	-15	2,916	-0.51%
2020/06/08	5	17.75	5	17.70	17.65	0	3,239	0.00%
2020/06/05	17	17.97	4	18.00	17.80	13	3,493	0.37%
2020/06/04	14	17.91	16	17.85	17.75	-2	3,498	-0.06%
2020/06/03	17	18.13	1	18.00	17.95	16	3,504	0.46%
2020/06/02	5	18.12	4	18.20	18.00	1	3,450	0.03%
2020/06/01	10	17.10	32	17.32	18.10	-22	3,347	-0.66%
2020/05/29	11	16.67	0	0.00	16.70	11	3,290	0.33%
2020/05/28	1	16.90	1	17.35	16.65	0	3,311	0.00%
2020/05/27	1	16.85	0	0.00	16.85	1	3,302	0.03%
2020/05/25	0	0.00	1	17.00	17.15	-1	3,435	-0.03%
2020/05/22	0	0.00	1	17.15	16.65	-1	3,428	-0.03%
2020/05/21	1	17.00	0	0.00	17.00	1	3,421	0.03%
2020/05/20	21	17.38	11	17.30	17.05	10	3,413	0.29%
2020/05/19	2	17.10	8	16.88	17.00	-6	3,382	-0.18%
2020/05/18	27	17.28	27	17.06	16.80	0	3,366	0.00%
2020/05/15	7	17.14	11	17.19	17.05	-4	3,320	-0.12%
2020/05/14	19	16.96	42	16.97	16.50	-23	3,236	-0.71%
2020/05/07	0	0.00	6	16.80	16.85	-6	3,161	-0.19%
2020/05/06	0	0.00	1	16.40	16.25	-1	3,159	-0.03%
2020/05/05	0	0.00	5	15.80	15.85	-5	3,111	-0.16%
2020/05/04	6	15.50	0	0.00	15.50	6	3,150	0.19%
2020/04/30	1	15.60	0	0.00	15.45	1	3,152	0.03%
2020/04/28	1	14.95	1	14.95	14.95	0	3,156	0.00%
2020/04/27	1	14.80	1	14.90	14.95	0	3,192	0.00%
2020/04/24	5	14.65	5	15.02	14.65	0	3,181	0.00%
2020/04/23	0	0.00	0.7	14.90	15.00	-0.7	3,162	-0.02%
2020/04/21	4	15.06	1	14.55	14.45	3	3,198	0.09%
2020/04/20	0	0.00	2	14.33	14.90	-2	3,148	-0.06%
2020/04/16	0.8	14.55	0	0.00	14.55	0.8	3,171	0.03%
2020/04/14	2	14.30	3	14.50	14.25	-1	3,270	-0.03%
2020/04/09	0	13.80	1	13.80	13.70	-1	3,206	-0.03%
2020/04/08	9	13.88	1	14.05	13.95	8	3,187	0.25%
2020/04/07	0	13.40	3	13.55	13.50	-3	3,161	-0.09%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/30	9	12.51	9	12.23	12.45	0	3,156	0.00%
2020/03/27	3	12.57	0	0.00	12.25	3	3,176	0.09%
2020/03/24	0	0.00	1	11.70	11.95	-1	3,159	-0.03%
2020/03/23	13	11.27	12	11.58	11.20	1	3,168	0.03%
2020/03/20	0	0.00	1	12.30	12.35	-1	3,270	-0.03%
2020/03/19	12	11.61	1	11.55	11.55	11	3,254	0.34%
2020/03/18	1	13.25	6	12.90	12.80	-5	3,202	-0.16%
2020/03/16	21	15.16	35	14.35	14.30	-14	3,185	-0.44%
2020/03/13	27	15.86	1	15.80	15.80	26	3,098	0.84%
2020/03/12	40	18.50	76	18.56	17.50	-36	2,996	-1.20%
2020/03/11	49	18.75	30.9	18.36	18.20	18.1	2,638	0.69%
2020/03/10	5	17.00	0.3	17.05	17.15	4.7	2,373	0.20%
2020/03/09	0	0.00	5	17.85	17.35	-5	2,341	-0.21%
2020/03/05	0	0.00	15	18.14	17.90	-15	2,305	-0.65%
2020/03/04	12	18.15	4	18.00	17.95	8	2,281	0.35%
2020/03/03	17	17.66	7	17.45	17.45	10	2,253	0.44%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/20	1	17.90	1	18.00	17.95	0	2,447	0.00%
2020/02/19	0	0.00	1	17.50	17.45	-1	2,537	-0.04%
2020/02/17	0	0.00	2	16.70	16.70	-2	2,519	-0.08%
2020/02/05	16	16.41	15	16.45	16.20	1	2,852	0.04%
2020/02/04	0.1	15.90	0.3	15.90	15.90	-0.2	2,865	-0.01%
2020/02/03	0	0.00	3.2	14.43	14.90	-3.2	2,965	-0.11%
2020/01/30	2	16.70	3.8	16.44	16.40	-1.8	3,109	-0.06%
2020/01/20	6	18.30	0	0.00	18.20	6	3,153	0.19%
2020/01/16	22	18.34	15	18.35	18.20	7	3,353	0.21%
2020/01/15	1	18.30	1	18.30	18.05	0	3,567	0.00%
2020/01/14	0	0.00	3	18.10	18.60	-3	3,668	-0.08%
2020/01/10	5	18.03	1	18.45	17.80	4	4,358	0.09%
2020/01/09	0	0.00	2	18.25	18.40	-2	4,449	-0.04%
2020/01/02	0	0.00	1	18.05	18.00	-1	5,705	-0.02%
2019/12/23	4	18.40	0	0.00	18.20	4	9,327	0.04%
2019/12/20	6	18.70	0	0.00	18.70	6	9,328	0.06%
2019/12/19	0	0.00	10	19.05	18.90	-10	9,385	-0.11%
2019/12/18	0	0.00	21	19.04	18.85	-21	9,385	-0.22%
2019/12/17	11	19.14	3	19.12	19.20	8	9,449	0.08%
2019/12/16	10.7	18.24	10	18.35	18.20	0.7	9,362	0.01%
2019/12/12	2	18.40	2	17.90	17.90	0	9,555	0.00%
2019/12/11	0	0.00	1	18.30	18.40	-1	9,579	-0.01%
2019/12/10	5	17.95	0	0.00	17.90	5	9,626	0.05%
2019/12/06	5	18.40	1	18.10	18.10	4	9,741	0.04%
2019/12/02	0	0.00	1	18.00	17.90	-1	10,317	-0.01%
2019/11/29	5	18.60	2	18.35	18.40	3	10,380	0.03%
2019/11/28	5	18.45	0	0.00	18.45	5	10,491	0.05%
2019/11/27	0	0.00	10	19.08	19.00	-10	10,725	-0.09%
2019/11/26	0	0.00	5	19.35	19.10	-5	10,760	-0.05%
2019/11/25	10	19.55	4	19.29	19.50	6	10,826	0.06%
2019/11/21	1	19.30	3	19.13	19.10	-2	10,801	-0.02%
2019/11/20	12	19.24	2	19.15	19.10	10	10,899	0.09%
2019/11/19	40	19.42	8	19.29	19.35	32	10,952	0.29%
2019/11/18	1	19.10	3	19.33	19.40	-2	11,015	-0.02%
2019/11/13	1.4	17.97	1	18.05	17.75	0.4	11,060	0.00%
2019/11/12	1	17.25	0	0.00	17.35	1	11,057	0.01%
2019/11/11	2.4	17.59	1	17.25	17.10	1.4	11,095	0.01%
2019/11/08	1	18.00	2.3	18.08	18.15	-1.3	11,152	-0.01%
2019/11/07	2	17.80	1.6	17.89	17.85	0.4	11,173	0.00%
2019/11/06	2	18.23	0	0.00	18.30	2	11,229	0.02%
2019/11/05	3.7	19.20	2.3	20.59	18.90	1.5	11,211	0.01%
2019/11/04	2.1	21.27	2.6	20.59	20.75	-0.5	11,288	0.00%
2019/10/23	4	12.78	32	12.84	12.75	-28	11,215	-0.25%
2019/10/22	1	12.80	17	12.80	12.60	-16	11,234	-0.14%
2019/10/21	5	12.92	97	12.89	12.85	-92	11,267	-0.82%
2019/10/18	3	13.38	1	13.65	13.40	2	11,359	0.02%
2019/10/17	20	13.49	8	13.52	13.55	12	11,532	0.10%
2019/10/16	37	13.73	8	13.84	13.60	29	11,948	0.24%
2019/10/15	2	13.65	0	0.00	13.55	2	11,954	0.02%
2019/10/14	7	13.85	9	13.98	13.60	-2	12,085	-0.02%
2019/10/09	4	14.13	3	14.18	14.30	1	12,259	0.01%
2019/10/08	2	14.25	3	14.27	14.10	-1	12,546	-0.01%
2019/10/07	20	14.65	43	14.69	14.30	-23	12,384	-0.19%
2019/10/04	2	13.90	3	13.90	14.00	-1	11,820	-0.01%
2019/10/03	38	13.75	25	13.75	13.70	13	11,663	0.11%
2019/10/02	6	13.43	7	13.39	14.00	-1	11,503	-0.01%
2019/10/01	11	13.76	4	13.75	13.50	7	11,294	0.06%
2019/09/27	23	13.47	17	13.62	13.45	6	11,058	0.05%
2019/09/26	9.1	14.45	11	14.63	14.25	-1.9	10,717	-0.02%
2019/09/25	19	14.53	22	14.40	14.50	-3	10,322	-0.03%
2019/09/24	78	14.74	145	14.45	14.30	-67	9,829	-0.68%	大賣/
2019/09/23	279	13.85	224	13.56	14.00	55	8,719	0.63%	大買/大賣/
2019/09/20	42	12.39	71	12.50	12.85	-29	7,590	-0.38%
2019/09/19	1	11.50	3	11.70	11.70	-2	6,828	-0.03%
2019/09/18	3	11.30	0	0.00	11.20	3	6,718	0.04%
2019/09/17	1	11.40	1	11.35	11.25	0	6,714	0.00%
2019/09/09	3	11.65	0	0.00	11.80	3	6,543	0.05%
2019/09/06	2	11.70	0	0.00	11.70	2	6,571	0.03%
2019/09/05	1	12.00	25	12.00	11.75	-24	6,568	-0.37%
2019/09/04	1	11.50	1	11.90	11.90	0	6,586	0.00%
2019/09/02	5	11.65	0	0.00	11.60	5	6,438	0.08%
2019/08/30	1	11.80	1	11.75	11.55	0	6,404	0.00%
2019/08/29	30	11.82	12	11.89	11.70	18	6,326	0.28%
2019/08/28	14	11.56	14	11.59	11.55	0	5,999	0.00%
2019/08/27	2	11.63	12	11.58	11.45	-10	5,865	-0.17%
2019/08/26	10	11.53	0	0.00	11.35	10	5,777	0.17%
2019/08/21	16	11.64	3	11.72	11.65	13	5,538	0.23%
2019/08/19	6	11.58	18	11.58	11.55	-12	5,280	-0.23%
2019/08/16	4	11.35	0	0.00	11.30	4	5,185	0.08%
2019/08/15	0	0.00	3	11.10	11.10	-3	5,133	-0.06%
2019/08/14	8	11.44	0	0.00	11.30	8	5,099	0.16%
2019/08/13	2	11.30	5	11.20	11.30	-3	4,980	-0.06%
2019/08/12	74	11.82	67	11.84	11.80	7	4,881	0.14%
2019/08/08	0	0.00	2	11.00	11.05	-2	4,652	-0.04%
2019/08/07	1	10.55	0	0.00	10.05	1	4,580	0.02%
2019/08/06	4	10.38	2	10.50	10.50	2	4,524	0.04%
2019/08/05	0	0.00	2	10.60	10.60	-2	4,498	-0.04%
2019/08/02	1	11.05	0	0.00	10.90	1	4,487	0.02%
2019/07/31	5	11.30	1	11.30	11.30	4	4,394	0.09%
2019/07/26	12	12.03	2	12.30	11.65	10	4,311	0.23%
2019/07/25	2	11.90	2	12.00	12.10	0	4,237	0.00%
2019/07/24	0	0.00	1	11.70	11.90	-1	4,191	-0.02%
2019/07/23	2	11.80	1	11.75	11.75	1	4,095	0.02%
2019/07/22	0	0.00	3	12.35	12.20	-3	3,954	-0.08%
2019/07/19	0	0.00	14	12.48	12.50	-14	3,741	-0.37%
2019/07/18	14	12.32	9	12.39	11.90	5	3,469	0.14%
2019/07/16	93	11.20	92	11.29	11.20	1	2,851	0.04%
2019/07/15	19	10.49	23	10.51	11.10	-4	2,618	-0.15%
2019/07/12	6	10.03	43	9.73	10.20	-37	2,193	-1.69%
2019/07/03	1	9.63	1	9.59	9.40	0	1,737	0.00%
2019/06/28	1	9.33	0	0.00	9.37	1	1,748	0.06%
2019/06/21	0	0.00	4	9.64	9.53	-4	1,939	-0.21%
2019/06/19	0	0.00	18	9.63	9.70	-18	2,240	-0.80%
2019/06/17	4	9.71	17	9.79	9.71	-13	2,223	-0.58%
2019/06/14	49	9.84	16	9.79	9.66	33	2,225	1.48%
2019/06/12	15	10.09	6	9.93	9.91	9	2,123	0.42%
2019/06/10	0	0.00	2	9.21	9.20	-2	1,912	-0.10%
2019/06/06	2	9.33	2	9.40	9.33	0	1,901	0.00%
2019/05/31	0	0.00	2	9.50	9.48	-2	1,907	-0.10%
2019/05/28	2	9.43	0	0.00	9.31	2	1,906	0.10%
2019/05/27	0	0.00	1	9.41	9.27	-1	1,905	-0.05%
2019/05/24	1	9.44	0	0.00	9.38	1	1,913	0.05%
2019/05/23	7	8.95	0	0.00	8.91	7	1,951	0.36%
2019/05/10	1	9.66	1	9.64	9.46	0	2,047	0.00%
2019/05/09	2	9.65	0	0.00	9.61	2	2,029	0.10%
2019/05/08	11	10.05	0	0.00	10.05	11	1,997	0.55%
2019/05/06	1	10.05	0	0.00	10.05	1	1,955	0.05%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/29	1	12.00	0	0.00	12.00	1	1,723	0.06%
2019/04/12	1	12.80	2	12.65	12.60	-1	1,867	-0.05%
2019/04/08	0	0.00	2	13.50	13.50	-2	1,825	-0.11%
2019/03/28	0	0.00	2	14.00	13.55	-2	1,703	-0.12%
2019/03/26	2	13.80	1	13.95	13.50	1	1,579	0.06%
2019/03/25	2	13.80	5	13.82	13.65	-3	1,506	-0.20%
2019/03/22	0	0.00	1	13.15	13.90	-1	1,391	-0.07%
2019/03/19	1	12.85	2	12.90	12.85	-1	1,266	-0.08%
2019/03/13	0	0.00	14	12.56	12.50	-14	1,323	-1.06%
2019/03/12	8	12.28	0	0.00	12.20	8	1,325	0.60%
2019/03/05	8	12.70	0	0.00	12.55	8	1,381	0.58%
2019/02/25	1	12.75	0	0.00	12.70	1	1,347	0.07%
2019/02/22	5	12.90	0	0.00	12.90	5	1,320	0.38%
2019/02/20	0	12.50	0	0.00	12.35	0	1,207	0.00%
2019/02/12	0	0.00	1	11.50	11.50	-1	1,077	-0.09%
2019/01/21	1	11.65	0	0.00	11.75	1	1,089	0.09%
2019/01/18	0	0.00	2	11.50	12.00	-2	1,103	-0.18%
2019/01/11	5	11.85	0	0.00	11.75	5	1,107	0.45%
2019/01/07	0	0.00	10	11.98	11.95	-10	1,118	-0.89%
2019/01/04	10	11.70	0	0.00	11.70	10	1,128	0.89%
2018/12/18	0	0.00	1	11.80	11.95	-1	901	-0.11%
2018/12/17	0	0.00	1	11.85	11.85	-1	895	-0.11%
2018/12/14	11.1	12.57	10	12.80	12.20	1.1	879	0.13%
2018/12/11	1	12.00	0	0.00	12.10	1	775	0.13%
2018/12/06	1	12.25	1	12.30	11.60	0	729	0.00%
2018/12/05	5	11.90	0	0.00	12.05	5	677	0.74%
2018/11/30	0	0.00	1	11.50	11.50	-1	666	-0.15%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/26	5	10.60	0	0.00	10.50	5	599	0.83%
2018/11/12	2	10.40	0	0.00	10.30	2	520	0.38%
2018/11/02	5	10.00	0	0.00	9.90	5	575	0.87%
2018/10/29	1	9.07	0	0.00	9.10	1	567	0.18%
2018/10/26	5	9.12	0	0.00	9.03	5	569	0.88%
2018/10/25	5	9.97	7	9.61	9.54	-2	552	-0.36%
2018/10/09	0	0.00	3	11.90	11.90	-3	576	-0.52%
2018/10/08	3	12.17	0	0.00	12.00	3	580	0.52%
2018/09/12	1	11.50	0	0.00	11.65	1	1,302	0.08%
2018/09/07	1	12.95	0	0.00	12.50	1	1,391	0.07%
2018/09/06	1	13.05	0	0.00	13.00	1	1,384	0.07%
2018/09/04	1	13.10	0	0.00	13.10	1	1,482	0.07%
2018/08/30	1	13.30	0	0.00	13.30	1	1,601	0.06%
2018/08/09	2	14.40	0	0.00	14.60	2	1,924	0.10%
2018/07/19	0	0.00	1	14.25	14.20	-1	1,978	-0.05%
2018/07/18	2	14.58	0	0.00	14.30	2	1,985	0.10%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/11	1	15.00	0	0.00	14.75	1	1,937	0.05%
2018/07/10	0	0.00	1	14.70	14.80	-1	1,929	-0.05%
2018/07/03	0	0.00	3	16.65	16.40	-3	1,914	-0.16%
2018/07/02	3	16.40	0	0.00	16.45	3	1,871	0.16%
2018/06/27	3	16.90	4	16.70	16.40	-1	1,795	-0.06%
2018/06/26	12	15.45	2	16.70	16.70	10	1,615	0.62%
2018/06/21	0	0.00	11	15.97	15.85	-11	1,529	-0.72%
2018/06/20	10	15.35	0	0.00	15.60	10	1,514	0.66%
2018/06/19	1	15.90	0	0.00	15.50	1	1,510	0.07%
2018/06/13	10	15.70	0	0.00	15.60	10	1,458	0.69%
2018/06/07	10	15.20	0	0.00	15.45	10	1,361	0.73%
2018/05/30	2	15.25	0	0.00	14.80	2	1,309	0.15%
2018/05/25	0	0.00	10	14.54	14.50	-10	1,254	-0.80%
2018/05/23	10	14.50	0	0.00	14.65	10	1,264	0.79%
2018/05/17	1	13.60	0	0.00	13.55	1	1,235	0.08%
2018/05/16	10	13.60	0	0.00	13.60	10	1,261	0.79%
2018/05/15	0	0.00	4	14.15	14.00	-4	1,276	-0.31%
2018/05/09	0	0.00	2	14.20	14.35	-2	1,429	-0.14%
2018/05/02	4	13.85	0	0.00	13.85	4	1,973	0.20%
2018/04/25	2	13.65	0	0.00	13.60	2	2,125	0.09%
2018/04/20	1	14.60	0	0.00	14.40	1	2,423	0.04%
2018/04/19	11	14.60	0	0.00	14.60	11	2,421	0.45%
2018/03/29	2	15.25	0	0.00	15.25	2	2,546	0.08%
2018/03/27	20	15.40	0	0.00	15.25	20	2,535	0.79%
2018/03/08	0	0.00	20	16.65	17.00	-20	2,705	-0.74%
2018/03/01	0	0.00	1	16.65	16.75	-1	2,948	-0.03%
2018/02/23	3	16.65	3	16.65	16.60	0	3,066	0.00%
2018/02/22	3	16.50	0	16.50	16.50	3	3,188	0.09%
2018/02/06	0	0.00	10	16.80	16.10	-10	3,581	-0.28%
2018/02/05	0	0.00	10	17.15	17.45	-10	3,626	-0.28%
2018/01/30	1	18.75	0	0.00	18.25	1	4,157	0.02%
2018/01/26	20	19.21	0	0.00	19.05	20	4,072	0.49%
2018/01/18	0	0.00	5	18.40	18.20	-5	4,325	-0.12%
2018/01/17	3	16.95	10	17.71	18.05	-7	4,223	-0.17%
2018/01/04	5	17.60	7	17.10	17.50	-2	4,645	-0.04%
2018/01/02	2	17.25	0	0.00	17.25	2	4,582	0.04%