揚智 (3041)-元富-安南券商分點個股進出

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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/04/30	1	23.00	1	22.90	23.00	0	7,987	0.00%
2024/04/26	1	22.05	0	0.00	21.90	1	8,044	0.01%
2024/04/24	1	21.70	1	21.65	21.75	0	8,128	0.00%
2024/04/23	1	21.35	0	0.00	21.30	1	8,181	0.01%
2024/04/22	1	20.95	0	0.00	20.80	1	8,268	0.01%
2024/04/19	11	21.84	2	21.20	21.90	9	8,304	0.11%
2024/04/18	1	22.40	110	22.55	22.50	-109	8,345	-1.31%	大賣/鉅額交易
2024/04/16	1	21.60	0	0.00	21.80	1	8,464	0.01%
2024/04/15	1	22.60	3	22.58	22.60	-2	8,499	-0.02%
2024/04/11	0	0.00	10.1	23.10	23.40	-10.1	8,614	-0.12%
2024/04/10	10	23.61	10	23.35	23.70	0	8,640	0.00%
2024/04/09	5	23.33	1	23.30	23.35	4	8,670	0.05%
2024/04/08	1	23.50	0.1	23.65	23.45	0.9	8,678	0.01%
2024/04/02	0	0.00	6	23.85	23.75	-6	8,885	-0.07%
2024/04/01	3	23.97	2.1	24.10	24.05	0.9	9,086	0.01%
2024/03/29	0.2	23.85	10	23.74	23.60	-9.9	9,274	-0.11%
2024/03/28	2	23.63	0	0.00	23.60	2	9,415	0.02%
2024/03/27	22	24.01	0	0.00	23.90	22	9,453	0.23%
2024/03/26	0	0.00	2	24.35	24.40	-2	9,497	-0.02%
2024/03/25	0	0.00	2	24.25	24.25	-2	9,530	-0.02%
2024/03/22	8	24.25	10	24.43	24.50	-2	9,580	-0.02%
2024/03/21	16	24.22	15	24.86	25.00	1	9,671	0.01%
2024/03/20	2	22.58	7	22.89	23.35	-5	9,864	-0.05%
2024/03/19	15	21.04	15	20.90	21.25	0	9,797	0.00%
2024/03/18	2	22.05	0	0.00	22.05	2	9,594	0.02%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/12	1.3	28.33	0	0.00	28.30	1.3	11,489	0.01%
2024/03/08	0	0.00	0	29.10	28.55	0	12,203	0.00%
2024/03/07	4	29.38	3.6	29.35	29.25	0.4	12,354	0.00%
2024/03/06	2	30.25	0	0.00	30.00	2	13,096	0.02%
2024/03/05	2	30.50	11	30.60	30.40	-9	13,174	-0.07%
2024/03/04	2	31.90	3	31.50	31.45	-1	13,213	-0.01%
2024/03/01	4	31.41	1	31.30	31.35	3	13,341	0.02%
2024/02/29	1	31.40	3	31.20	31.20	-2	13,444	-0.01%
2024/02/27	2	31.13	1	31.40	31.40	1	13,667	0.01%
2024/02/26	0	0.00	2.5	32.02	32.10	-2.5	14,115	-0.02%
2024/02/23	17	32.54	23	32.18	31.45	-6	15,061	-0.04%
2024/02/22	30	33.02	33	32.60	32.25	-3	15,866	-0.02%
2024/02/21	6	31.32	15	31.87	31.45	-9	15,756	-0.06%
2024/02/20	52	32.64	33	32.58	32.00	19	17,219	0.11%
2024/02/19	10	29.54	20	30.45	31.25	-10	16,445	-0.06%
2024/02/16	3	28.00	1	28.45	28.45	2	16,329	0.01%
2024/02/15	0	0.00	4	26.29	25.90	-4	16,337	-0.02%
2024/02/05	0	26.60	0	0.00	26.15	0	16,428	0.00%
2024/02/02	9	27.87	4	27.81	27.70	5	16,637	0.03%
2024/02/01	6	27.98	7	27.28	27.40	-1	16,723	-0.01%
2024/01/31	3	26.47	1	27.05	26.35	2	16,598	0.01%
2024/01/30	0.1	25.90	11	25.94	25.90	-11	16,630	-0.07%
2024/01/29	5.1	26.45	0	0.00	26.45	5.1	16,548	0.03%
2024/01/25	0.1	27.25	0	0.00	27.25	0.1	16,521	0.00%
2024/01/24	2	28.00	0	0.00	27.85	2	16,540	0.01%
2024/01/23	6	28.21	2	27.70	27.80	4	16,617	0.02%
2024/01/22	0	0.00	2	27.40	27.45	-2	16,603	-0.01%
2024/01/19	0	0.00	1	27.30	27.20	-1	16,656	-0.01%
2024/01/18	0.1	27.36	0	0.00	27.25	0.1	16,800	0.00%
2024/01/17	5	27.75	0	0.00	27.75	5	17,624	0.03%
2024/01/16	0.1	28.70	0	0.00	28.20	0.1	18,543	0.00%
2024/01/15	8	28.63	1	28.90	28.75	7	19,054	0.04%
2024/01/12	4	27.46	2	27.95	27.45	2	19,686	0.01%
2024/01/11	0	27.85	13	28.08	27.95	-13	20,113	-0.06%
2024/01/09	3	28.63	0	0.00	28.40	3	20,285	0.01%
2024/01/08	2	29.15	1	29.05	29.10	1	20,190	0.00%
2024/01/05	14	29.41	10	29.80	29.90	4	20,124	0.02%
2024/01/04	25	30.14	10	29.65	29.75	15	20,056	0.07%
2024/01/03	0	0.00	3	30.57	30.60	-3	19,977	-0.02%
2023/12/29	1	31.10	4	31.16	31.05	-3	19,880	-0.02%
2023/12/27	2	32.50	2	32.25	32.05	0	19,744	0.00%
2023/12/26	5	32.22	1	33.00	31.75	4	19,591	0.02%
2023/12/25	4	32.40	9	32.61	31.15	-5	19,366	-0.03%
2023/12/22	6	31.37	1	31.70	31.55	5	19,148	0.03%
2023/12/21	2	30.50	0	0.00	30.40	2	18,982	0.01%
2023/12/20	5	31.00	0	0.00	31.30	5	18,904	0.03%
2023/12/19	2	30.48	2	30.55	30.80	0	18,817	0.00%
2023/12/18	1	31.10	8	31.48	31.10	-7	18,722	-0.04%
2023/12/15	30	32.14	2	31.78	31.75	28	18,612	0.15%
2023/12/14	22	33.55	32	33.29	32.85	-10	18,407	-0.05%
2023/12/13	1	32.10	7	32.00	32.10	-6	17,757	-0.03%
2023/12/12	4.2	32.13	5	32.28	31.95	-0.8	17,668	0.00%
2023/12/11	17	32.45	13	32.53	32.55	4	17,455	0.02%
2023/12/08	11	33.50	17	33.51	33.00	-6	17,233	-0.03%
2023/12/07	86	34.36	46	32.97	32.50	40	16,637	0.24%
2023/12/06	18	32.23	32	33.12	33.55	-14	15,361	-0.09%
2023/12/05	10	30.70	0	0.00	30.50	10	14,723	0.07%
2023/12/04	7.1	30.76	6	30.65	30.50	1.1	14,576	0.01%
2023/12/01	35	32.61	13	32.86	31.60	22	14,336	0.15%
2023/11/30	14	31.66	1	31.40	31.60	13	13,494	0.10%
2023/11/29	1	31.60	25.1	31.63	31.80	-24.1	13,345	-0.18%
2023/11/28	31	32.13	4	32.25	31.75	27	13,206	0.20%
2023/11/27	14	32.63	50	31.94	31.35	-36	12,953	-0.28%
2023/11/24	15	32.24	16	32.20	32.80	-1	12,690	-0.01%
2023/11/22	24	33.51	24	32.85	32.70	0	11,733	0.00%
2023/11/21	120	33.04	18	32.22	31.80	102	10,657	0.96%	大買/鉅額交易
2023/11/20	12	30.39	9	31.97	32.35	3	9,444	0.03%
2023/11/17	123	29.05	131	29.27	29.45	-8	9,049	-0.09%	大買/大賣/
2023/11/16	13	27.88	24	28.91	29.00	-11	7,214	-0.15%
2023/11/15	6	24.71	27	25.95	26.40	-21	6,533	-0.32%
2023/11/14	3	24.40	2	24.20	24.00	1	6,253	0.02%
2023/11/13	14	24.07	61	23.66	24.00	-47	6,126	-0.77%
2023/11/10	21	23.99	6	23.30	23.60	15	5,984	0.25%
2023/11/09	8	24.88	3	25.08	24.75	5	5,704	0.09%
2023/11/08	5	26.82	4	26.81	26.60	1	5,455	0.02%
2023/11/07	1	26.25	8	27.62	27.75	-7	5,347	-0.13%
2023/11/06	5	24.89	13	24.93	25.25	-8	5,186	-0.15%
2023/11/03	2	24.03	0	0.00	24.05	2	5,143	0.04%
2023/11/02	7	25.34	0	0.00	25.30	7	5,097	0.14%
2023/11/01	3	24.30	6	24.38	25.00	-3	5,043	-0.06%
2023/10/31	16	25.27	34	24.55	23.80	-18	4,977	-0.36%
2023/10/30	0	0.00	10	26.44	26.40	-10	4,858	-0.21%
2023/10/27	1	27.35	4	28.18	26.85	-3	4,818	-0.06%
2023/10/26	13	26.58	402	26.51	27.80	-389	4,753	-8.18%	大賣/鉅額交易
2023/10/25	448	27.31	59.1	26.75	27.35	388.9	4,570	8.51%	大買/鉅額交易
2023/10/24	63.2	26.21	86	25.73	24.90	-22.8	3,707	-0.61%
2023/10/23	96	26.45	33.2	26.63	27.00	62.8	2,732	2.30%
2023/10/20	47	24.12	54	24.09	24.55	-7	2,164	-0.32%
2023/10/19	50	22.04	155	22.22	22.35	-105	1,449	-7.24%	大賣/鉅額交易
2023/10/18	9	19.92	16	20.30	20.35	-7	972	-0.72%
2023/10/17	2	18.60	2	18.70	18.50	0	712	0.00%
2023/10/12	1	18.15	0	0.00	18.15	1	762	0.13%
2023/10/02	1	17.85	1	17.85	17.85	0	783	0.00%
2023/09/27	3	17.73	2	17.70	17.50	1	791	0.13%
2023/09/19	3	18.87	2	18.80	18.55	1	814	0.12%
2023/09/14	0	0.00	30	18.60	18.65	-30	824	-3.64%
2023/09/11	0	0.00	0.2	17.90	17.85	-0.2	841	-0.02%
2023/09/01	1	18.60	1	18.40	18.45	0	843	0.00%
2023/08/30	2	18.30	2	18.25	18.05	0	833	0.00%
2023/08/29	2	17.90	2	18.20	18.10	0	834	0.00%
2023/08/28	4	18.15	4	18.03	17.85	0	847	0.00%
2023/08/25	4	18.25	5	18.34	18.25	-1	839	-0.12%
2023/08/24	2	17.70	2	17.55	17.40	0	827	0.00%
2023/08/22	2	17.30	4	17.25	17.20	-2	853	-0.23%
2023/08/18	4	17.30	2	17.25	17.15	2	1,005	0.20%
2023/08/14	1	16.85	1	16.85	16.80	0	1,082	0.00%
2023/08/11	0	0.00	2	17.70	17.70	-2	1,069	-0.19%
2023/08/10	11	17.90	0	0.00	17.85	11	1,063	1.03%
2023/08/01	2	19.40	10	19.50	19.35	-8	1,072	-0.75%
2023/07/31	0	0.00	1	19.10	18.95	-1	1,049	-0.10%
2023/07/25	1	18.25	0	0.00	18.35	1	1,024	0.10%
2023/07/24	10	18.25	0	0.00	18.10	10	1,020	0.98%
2023/07/18	1	20.15	0	0.00	19.10	1	1,043	0.10%
2023/07/13	3	18.55	14	18.38	18.30	-11	997	-1.10%
2023/07/12	4	18.36	0	0.00	18.35	4	998	0.40%
2023/07/11	0.1	18.95	0	0.00	18.80	0.1	990	0.01%
2023/07/10	5	18.80	0	0.00	18.80	5	1,006	0.50%
2023/07/04	0	0.00	10	19.33	19.40	-10	1,025	-0.98%
2023/06/30	8	18.99	0	0.00	19.10	8	1,021	0.78%
2023/06/27	1	18.80	0	0.00	18.80	1	1,034	0.10%
2023/06/26	1	19.10	10	19.45	19.05	-9	1,027	-0.88%
2023/06/21	0	0.00	5	19.85	19.90	-5	1,004	-0.50%
2023/06/13	0	0.00	8	19.93	19.85	-8	1,030	-0.78%
2023/06/09	0	0.00	29.3	19.78	19.80	-29.3	1,029	-2.85%
2023/06/08	0	0.00	5	19.75	19.70	-5	1,047	-0.48%
2023/06/01	0	0.00	2	19.83	19.85	-2	1,066	-0.19%
2023/05/29	0	0.00	14	20.15	20.15	-14	1,018	-1.37%
2023/05/25	12	19.62	0	0.00	19.45	12	990	1.21%
2023/05/24	15	20.31	11	20.67	20.35	4	951	0.42%
2023/05/18	3	18.43	32	18.50	18.45	-29	795	-3.65%
2023/05/16	32	18.40	0	0.00	18.35	32	797	4.01%
2023/05/15	0	18.35	0	0.00	18.05	0	808	0.00%
2023/05/12	0.3	18.55	0	0.00	18.50	0.3	816	0.04%
2023/05/11	2	18.40	2	18.45	18.50	0	827	0.00%
2023/05/08	0	0.00	10	19.30	19.30	-10	877	-1.14%
2023/05/05	10	19.45	0.1	19.65	19.55	9.9	992	1.00%
2023/05/03	0	0.00	0.1	19.65	19.40	-0.1	1,145	-0.01%
2023/04/14	0	0.00	3	21.15	21.05	-3	1,089	-0.28%
2023/04/13	1.1	21.17	0	0.00	21.05	1.1	1,087	0.10%
2023/04/12	3	21.60	0	0.00	21.65	3	1,066	0.28%
2023/04/11	3	21.40	3	21.35	21.20	0	1,055	0.00%
2023/04/07	0	0.00	3	21.10	21.10	-3	1,047	-0.29%
2023/04/06	0	21.45	0	0.00	21.30	0	1,039	0.00%
2023/03/30	1	21.85	1	21.75	21.80	0	1,050	0.00%
2023/03/27	2	21.95	2	21.65	21.55	0	1,048	0.00%
2023/03/24	0	0.00	4	21.75	21.75	-4	1,054	-0.38%
2023/03/20	2	20.75	0	0.00	20.75	2	1,051	0.19%
2023/03/17	0	0.00	4	20.40	20.35	-4	1,052	-0.38%
2023/03/15	0	0.00	2	20.95	20.50	-2	1,051	-0.19%
2023/03/14	3	20.35	0	0.00	20.50	3	1,054	0.28%
2023/03/13	2	20.35	2	20.65	20.65	0	1,057	0.00%
2023/03/10	17	21.45	0	0.00	21.25	17	1,049	1.62%
2023/03/07	4	22.20	0	0.00	22.15	4	1,036	0.39%
2023/03/06	0	0.00	3	22.20	22.15	-3	1,035	-0.29%
2023/03/02	3	21.65	0	0.00	21.65	3	1,038	0.29%
2023/02/08	0	0.00	5	22.70	22.70	-5	1,067	-0.47%
2023/02/03	5	23.05	1	23.05	23.05	4	998	0.40%
2023/02/02	1	23.45	0	0.00	23.25	1	890	0.11%
2023/01/31	0	0.00	2	21.20	21.50	-2	743	-0.27%
2023/01/30	2	20.95	0	0.00	21.00	2	737	0.27%
2023/01/17	10	20.30	0	0.00	20.20	10	727	1.37%
2023/01/10	0	0.00	5	20.90	20.95	-5	742	-0.67%
2023/01/06	0.1	20.35	0	0.00	20.60	0.1	765	0.01%
2022/11/25	0	20.80	0	0.00	20.55	0	907	0.00%
2022/11/24	0	20.85	0	0.00	20.90	0	907	0.00%
2022/11/22	0	0.00	50	20.70	20.60	-50	910	-5.49%
2022/11/18	0	0.00	1	20.60	20.70	-1	937	-0.11%
2022/11/08	0	0.00	3	18.90	18.80	-3	1,008	-0.30%
2022/11/02	1	18.20	1	18.55	18.50	0	1,061	0.00%
2022/10/31	4	17.95	2	18.05	17.95	2	1,077	0.19%
2022/10/21	4	17.39	4	17.30	17.10	0	1,110	0.00%
2022/10/20	3	17.45	3	17.60	17.60	0	1,123	0.00%
2022/10/18	1	17.85	1	18.20	18.05	0	1,151	0.00%
2022/10/13	18	18.38	8	17.15	16.95	10	1,318	0.76%
2022/10/12	20	18.75	0	0.00	18.80	20	1,319	1.52%
2022/10/11	4	19.16	4	19.00	18.95	0	1,534	0.00%
2022/10/04	0	0.00	10	20.40	20.50	-10	1,578	-0.63%
2022/10/03	1	20.05	0	0.00	20.05	1	1,574	0.06%
2022/09/29	10	19.55	0	0.00	19.55	10	1,598	0.63%
2022/09/26	1	21.00	1	20.00	20.00	0	1,602	0.00%
2022/09/23	4	21.55	0	0.00	21.50	4	1,610	0.25%
2022/09/21	0	0.00	10	21.75	21.75	-10	1,630	-0.61%
2022/09/19	5	22.20	0	0.00	22.10	5	1,637	0.31%
2022/09/14	0	0.00	1	22.70	22.75	-1	1,650	-0.06%
2022/09/07	1	22.70	1	22.75	22.70	0	1,685	0.00%
2022/09/06	7	23.53	0	0.00	23.00	7	1,685	0.42%
2022/09/05	2	23.93	1	23.80	23.70	1	1,677	0.06%
2022/09/02	3	24.80	0	0.00	24.80	3	1,675	0.18%
2022/09/01	7	24.81	1	24.55	24.60	6	1,684	0.36%
2022/08/31	1	25.30	0	0.00	25.40	1	1,677	0.06%
2022/08/30	1	24.85	2	24.98	25.05	-1	1,690	-0.06%
2022/08/29	0	0.00	5	24.70	24.75	-5	1,690	-0.30%
2022/08/26	0	0.00	2	26.05	25.65	-2	1,690	-0.12%
2022/08/25	2	26.08	0	0.00	25.80	2	1,683	0.12%
2022/08/19	1	25.85	0	0.00	25.45	1	1,650	0.06%
2022/08/15	1	25.35	0	0.00	25.30	1	1,632	0.06%
2022/08/12	0	0.00	1	24.90	25.05	-1	1,598	-0.06%
2022/08/11	0	0.00	1	24.55	24.40	-1	1,580	-0.06%
2022/08/10	5	24.50	0	0.00	24.45	5	1,600	0.31%
2022/08/09	0	0.00	1	24.60	24.55	-1	1,624	-0.06%
2022/08/05	5	24.30	0	0.00	24.35	5	1,640	0.30%
2022/08/04	10	23.70	0	0.00	23.55	10	1,645	0.61%
2022/08/03	11	23.90	10	23.70	23.45	1	1,649	0.06%
2022/07/29	1	24.50	2	24.53	24.50	-1	1,674	-0.06%
2022/07/28	13	24.51	0	0.00	24.50	13	1,707	0.76%
2022/07/27	7	24.40	0	0.00	24.45	7	1,703	0.41%
2022/07/26	1	23.95	0	0.00	23.95	1	1,701	0.06%
2022/07/22	0	0.00	20	25.10	24.80	-20	1,716	-1.17%
2022/07/21	7	24.84	7	24.89	25.05	0	1,768	0.00%
2022/07/20	0	0.00	2	24.65	24.50	-2	1,738	-0.12%
2022/07/19	0	0.00	1	24.70	24.30	-1	1,685	-0.06%
2022/07/18	34	25.30	1	25.45	24.95	33	1,672	1.97%
2022/07/15	1	25.40	0	0.00	25.40	1	1,464	0.07%
2022/07/14	2	22.90	0	0.00	23.10	2	1,460	0.14%
2022/07/13	0	0.00	1	22.85	22.65	-1	1,484	-0.07%
2022/07/11	0	0.00	10	23.33	23.00	-10	1,538	-0.65%
2022/07/08	6	22.98	1	23.10	22.90	5	1,546	0.32%
2022/07/07	0	0.00	2	22.15	22.70	-2	1,549	-0.13%
2022/07/05	0	0.00	1	22.70	22.65	-1	1,572	-0.06%
2022/07/04	5	22.25	0	0.00	22.25	5	1,575	0.32%
2022/06/30	10	23.30	0	0.00	22.95	10	1,592	0.63%
2022/06/29	3.6	24.67	7	24.49	24.40	-3.4	1,585	-0.21%
2022/06/27	1	25.45	0	0.00	25.40	1	1,677	0.06%
2022/06/23	0	0.00	1	24.20	24.55	-1	1,863	-0.05%
2022/06/16	0	0.00	1	26.40	26.00	-1	2,222	-0.04%
2022/06/15	10	27.30	0	0.00	26.85	10	2,269	0.44%
2022/06/13	1	27.25	0	0.00	27.05	1	2,387	0.04%
2022/06/08	0	0.00	1	29.20	29.30	-1	2,481	-0.04%
2022/06/07	0	0.00	1	28.80	28.90	-1	2,501	-0.04%
2022/06/02	1	29.40	0	0.00	29.30	1	2,582	0.04%
2022/05/31	0	0.00	1	29.10	29.25	-1	2,655	-0.04%
2022/05/27	0	0.00	1	28.75	28.60	-1	2,715	-0.04%
2022/05/26	1	29.55	3	29.30	28.65	-2	2,753	-0.07%
2022/05/25	1	29.70	3	29.25	29.45	-2	2,803	-0.07%
2022/05/23	1	29.75	0	0.00	29.45	1	2,895	0.03%
2022/05/20	0	0.00	4	29.35	29.35	-4	2,968	-0.13%
2022/05/19	2	29.35	1	28.40	29.45	1	3,016	0.03%
2022/05/18	2	29.05	2	29.05	29.00	0	3,096	0.00%
2022/05/17	0	0.00	3	28.80	29.30	-3	3,199	-0.09%
2022/05/13	0	0.00	1	27.70	27.60	-1	3,865	-0.03%
2022/05/12	0	0.00	1	27.70	26.80	-1	4,057	-0.02%
2022/05/05	0	0.00	1	28.30	28.30	-1	4,757	-0.02%
2022/05/04	0	0.00	1	27.05	27.15	-1	4,827	-0.02%
2022/05/03	2	26.95	1	26.90	26.95	1	4,946	0.02%
2022/04/29	1	27.05	0	0.00	26.55	1	5,116	0.02%
2022/04/28	0	0.00	1	26.40	26.45	-1	5,461	-0.02%
2022/04/27	14	24.92	2	25.50	26.00	12	5,861	0.20%
2022/04/26	1	27.05	0	0.00	26.80	1	5,869	0.02%
2022/04/25	7	27.23	0	0.00	27.00	7	5,982	0.12%
2022/04/22	1	28.80	0	0.00	28.60	1	6,040	0.02%
2022/04/21	7	29.61	0	0.00	29.55	7	6,135	0.11%
2022/04/20	1	29.60	0	0.00	29.65	1	6,246	0.02%
2022/04/19	2	29.40	0	0.00	29.25	2	6,376	0.03%
2022/04/18	10	29.20	1	29.10	29.25	9	6,768	0.13%
2022/04/15	3	30.20	0	0.00	29.90	3	6,927	0.04%
2022/04/14	0	0.00	1	31.20	30.95	-1	7,199	-0.01%
2022/04/13	11	31.21	0	0.00	31.60	11	7,407	0.15%
2022/04/12	62	31.47	5	31.18	30.90	57	7,741	0.74%
2022/04/11	7	31.15	0	0.00	31.05	7	8,090	0.09%
2022/04/08	20	32.40	0	0.00	32.90	20	8,425	0.24%
2022/04/07	3	32.78	0	0.00	32.00	3	8,957	0.03%
2022/03/31	1	33.80	1	33.80	33.95	0	13,039	0.00%
2022/03/30	0	0.00	0	34.05	34.05	0	13,834	0.00%
2022/03/29	1	34.05	0	0.00	33.50	1	14,102	0.01%
2022/03/28	3	34.78	3	34.92	35.00	0	14,709	0.00%
2022/03/25	1	34.40	5	34.45	34.40	-4	15,730	-0.03%
2022/03/23	0	0.00	1	34.70	34.95	-1	16,647	-0.01%
2022/03/22	0	0.00	1	34.20	34.05	-1	16,885	-0.01%
2022/03/21	0	0.00	1	33.85	33.70	-1	16,884	-0.01%
2022/03/18	0	0.00	1	33.00	34.10	-1	16,919	-0.01%
2022/03/17	0	0.00	1	33.50	33.50	-1	16,932	-0.01%
2022/03/16	1	31.85	3	32.20	31.65	-2	16,926	-0.01%
2022/03/15	3	31.55	3	32.50	31.20	0	17,022	0.00%
2022/03/11	0	0.00	2	32.80	32.75	-2	17,156	-0.01%
2022/03/10	3	32.50	5	32.36	32.70	-2	17,224	-0.01%
2022/03/09	8.1	31.19	0	0.00	31.55	8.1	17,392	0.05%
2022/03/08	0.1	30.50	0	0.00	30.20	0.1	17,524	0.00%
2022/03/07	2	31.10	0	0.00	31.00	2	17,583	0.01%
2022/03/03	1	33.00	10	33.20	32.95	-9	17,787	-0.05%
2022/03/02	0	0.00	1	32.60	33.15	-1	17,964	-0.01%
2022/03/01	11	31.96	0	0.00	33.20	11	18,097	0.06%
2022/02/25	0	31.55	0	0.00	31.60	0	18,323	0.00%
2022/02/24	2	31.35	12	31.80	30.75	-10	18,735	-0.05%
2022/02/23	11.1	33.12	1	32.75	32.75	10.1	19,058	0.05%
2022/02/22	19	32.41	0	0.00	32.30	19	19,718	0.10%
2022/02/21	1	33.55	12	33.40	33.55	-11	21,091	-0.05%
2022/02/18	8	34.15	17	33.60	34.05	-9	22,449	-0.04%
2022/02/17	5	34.80	5	34.01	33.75	0	23,092	0.00%
2022/02/16	8	34.86	17	34.83	35.00	-9	23,287	-0.04%
2022/02/15	49.1	35.20	8	35.23	34.90	41.1	23,019	0.18%
2022/02/14	2	38.18	37	38.79	38.75	-35	22,629	-0.15%
2022/02/11	28	39.45	9	39.13	39.80	19	22,499	0.08%
2022/02/10	5	38.14	22	38.01	38.40	-17	22,273	-0.08%
2022/02/09	11	38.48	1	38.50	38.80	10	22,115	0.05%
2022/02/08	2	36.58	1	36.95	37.30	1	21,923	0.00%
2022/02/07	1	35.25	2	35.78	36.05	-1	21,854	0.00%
2022/01/26	1	34.70	2	34.80	34.70	-1	21,781	0.00%
2022/01/25	2	35.85	0	0.00	35.50	2	21,700	0.01%
2022/01/24	1	36.40	3	36.50	36.30	-2	21,606	-0.01%
2022/01/21	20	38.68	31	38.47	37.80	-11	21,502	-0.05%
2022/01/20	17	40.09	5	39.13	40.35	12	21,161	0.06%
2022/01/19	0	0.00	1	37.60	37.85	-1	20,752	0.00%
2022/01/18	3	37.67	5	37.76	37.20	-2	20,681	-0.01%
2022/01/17	2	37.65	2	36.98	37.30	0	20,552	0.00%
2022/01/14	2	36.38	1.2	36.07	35.95	0.8	20,443	0.00%
2022/01/13	0	0.00	0	36.95	37.10	0	20,335	0.00%
2022/01/12	5	37.00	5.1	37.54	37.45	-0.1	20,214	0.00%
2022/01/11	19	37.97	12	38.68	37.55	7	20,073	0.03%
2022/01/10	2	38.25	10	37.84	38.45	-8	19,660	-0.04%
2022/01/07	14	37.72	5	38.79	37.35	9	19,465	0.05%
2022/01/06	7	39.68	4	39.63	39.50	3	19,166	0.02%
2022/01/05	19	40.58	16	40.49	39.50	3	18,951	0.02%
2022/01/04	2	40.95	0	0.00	40.25	2	18,610	0.01%
2022/01/03	13	42.00	19	41.71	41.15	-6	18,251	-0.03%
2021/12/30	11	41.94	13	42.02	41.95	-2	17,911	-0.01%
2021/12/29	82	42.63	45	42.69	42.10	37	17,373	0.21%
2021/12/28	123.6	41.65	283.2	42.15	40.50	-159.5	15,699	-1.02%	大買/大賣/鉅額交易
2021/12/27	233	41.91	42	42.27	42.70	191	14,005	1.36%	大買/鉅額交易
2021/12/24	22	39.44	36	39.60	38.85	-14	13,294	-0.11%
2021/12/23	7	38.29	11	38.22	37.80	-4	12,482	-0.03%
2021/12/22	70	38.50	41.1	38.31	38.50	29	12,182	0.24%
2021/12/21	64	37.20	88	37.82	38.45	-24	11,477	-0.21%
2021/12/20	22	35.98	40	36.16	36.05	-18	10,414	-0.17%
2021/12/17	17	34.63	315	35.21	33.65	-298	9,733	-3.06%	大賣/鉅額交易
2021/12/16	328	36.00	69	35.58	36.05	259	9,412	2.75%	大買/鉅額交易
2021/12/15	1	32.50	5	32.95	32.80	-4	9,053	-0.04%
2021/12/14	6	32.22	8	32.39	32.30	-2	9,050	-0.02%
2021/12/13	1	33.85	10	33.96	34.20	-9	8,968	-0.10%
2021/12/10	8	33.46	2	33.30	33.30	6	8,917	0.07%
2021/12/09	7	34.38	11	34.39	34.50	-4	8,842	-0.05%
2021/12/08	0	0.00	9	33.96	33.95	-9	8,733	-0.10%
2021/12/07	9	33.07	1	32.70	32.60	8	8,647	0.09%
2021/12/06	53	33.50	1	33.60	33.40	52	8,549	0.61%
2021/12/03	24	34.85	14	34.95	34.55	10	8,465	0.12%
2021/12/02	2	33.70	0	0.00	33.55	2	8,302	0.02%
2021/12/01	6	34.21	6	34.63	34.80	0	8,172	0.00%
2021/11/30	6	33.95	8	34.25	33.90	-2	8,102	-0.02%
2021/11/29	7	33.67	9	33.11	33.10	-2	8,091	-0.02%
2021/11/26	4	33.46	4.1	33.83	32.85	-0.1	7,950	0.00%
2021/11/24	2	35.58	5	35.22	35.90	-3	7,591	-0.04%
2021/11/23	18	36.31	7	35.91	34.95	11	7,330	0.15%
2021/11/22	10	38.78	8.1	39.02	38.80	1.9	6,895	0.03%
2021/11/19	11	38.37	40	38.50	39.20	-29	6,507	-0.45%
2021/11/18	71	39.08	50.1	39.45	38.50	21	5,837	0.36%
2021/11/17	36	36.54	133	35.90	37.60	-97	4,400	-2.20%	大賣/
2021/11/16	150	34.11	32	34.20	34.20	118	3,005	3.93%	大買/鉅額交易
2021/11/15	14	31.40	2	30.48	31.10	12	2,274	0.53%
2021/11/12	0	0.00	1	29.25	28.75	-1	1,980	-0.05%
2021/11/10	3	29.30	3	29.10	29.45	0	2,166	0.00%
2021/11/09	0	0.00	2	28.20	28.00	-2	2,124	-0.09%
2021/10/29	0	0.00	1	27.95	28.45	-1	2,317	-0.04%
2021/10/28	0	0.00	1	27.60	27.40	-1	2,345	-0.04%
2021/10/27	2	26.95	0	0.00	27.15	2	2,349	0.09%
2021/10/18	0.1	24.30	0	0.00	25.35	0.1	3,608	0.00%
2021/10/14	4	24.60	0	0.00	24.65	4	3,934	0.10%
2021/10/13	6	24.60	0	0.00	24.70	6	3,973	0.15%
2021/09/29	4	25.74	0	0.00	25.50	4	5,263	0.08%
2021/09/16	0.1	27.05	5	27.65	27.05	-4.9	5,331	-0.09%
2021/09/15	0.2	28.25	0	0.00	28.15	0.2	5,410	0.00%
2021/09/08	1	28.50	0	0.00	28.35	1	5,440	0.02%
2021/09/03	0	0.00	10	30.45	30.25	-10	5,398	-0.19%
2021/09/02	10	30.18	1	30.90	30.15	9	5,393	0.17%
2021/08/26	0	0.00	1	28.80	29.00	-1	5,391	-0.02%
2021/08/25	1	28.30	3	28.00	28.45	-2	5,395	-0.04%
2021/08/17	5	27.60	5	26.90	26.55	0	5,404	0.00%
2021/08/13	0.1	28.00	1	28.75	28.00	-0.9	5,211	-0.02%
2021/08/12	0	0.00	10	28.80	29.35	-10	5,205	-0.19%
2021/08/10	0	0.00	2	29.55	29.55	-2	5,218	-0.04%
2021/08/09	0	0.00	2	30.55	29.60	-2	5,237	-0.04%
2021/08/06	3	31.20	3	30.80	30.65	0	5,251	0.00%
2021/08/05	1	30.85	1	30.40	30.50	0	5,237	0.00%
2021/08/04	6	30.85	1	31.00	30.40	5	5,317	0.09%
2021/08/03	4	30.78	2	30.98	30.70	2	5,392	0.04%
2021/07/30	1	30.05	2	30.70	29.65	-1	5,358	-0.02%
2021/07/27	3	31.00	1	30.55	30.40	2	5,510	0.04%
2021/07/26	15	32.80	0	0.00	31.95	15	5,751	0.26%
2021/07/23	3	31.70	55	31.73	32.75	-52	5,687	-0.91%
2021/07/22	60	31.88	8	31.32	32.15	52	5,445	0.95%
2021/07/21	3	30.30	3	30.05	29.85	0	5,087	0.00%
2021/07/20	6.1	29.08	6	28.85	28.60	0.1	4,914	0.00%
2021/07/19	3	29.10	0	0.00	29.00	3	4,937	0.06%
2021/07/16	1	29.50	2	29.70	29.55	-1	4,978	-0.02%
2021/07/15	19	31.03	22	31.94	29.75	-3	5,020	-0.06%
2021/07/14	2	28.80	2	28.68	31.00	0	4,303	0.00%
2021/07/13	4	30.48	3	29.75	29.20	1	4,212	0.02%
2021/07/12	6	29.48	2	29.73	30.00	4	4,084	0.10%
2021/07/08	1	28.70	1.8	28.03	28.15	-0.8	3,980	-0.02%
2021/07/07	7	27.93	0	0.00	27.90	7	4,011	0.17%
2021/07/06	0	0.00	1	27.95	27.95	-1	4,063	-0.02%
2021/07/05	2	28.65	0	0.00	28.30	2	4,169	0.05%
2021/07/02	1	27.80	0	0.00	27.65	1	4,392	0.02%
2021/06/29	0	0.00	2	28.25	27.40	-2	4,592	-0.04%
2021/06/24	3	28.32	12	28.64	28.50	-9	4,636	-0.19%
2021/06/23	20	27.85	1	26.50	27.70	19	4,510	0.42%
2021/06/17	0	0.00	10	27.30	27.50	-10	4,659	-0.21%
2021/06/09	10	27.35	0	0.00	27.00	10	5,406	0.18%
2021/06/02	0	0.00	18	27.15	26.90	-18	5,431	-0.33%
2021/06/01	7	27.35	13	27.30	27.30	-6	5,540	-0.11%
2021/05/31	4	26.70	11	26.31	26.50	-7	5,655	-0.12%
2021/05/28	1	26.30	0	0.00	26.05	1	5,667	0.02%
2021/05/27	2	25.70	0	0.00	25.65	2	5,669	0.04%
2021/05/26	0	0.00	10	25.60	25.45	-10	5,678	-0.18%
2021/05/25	4	25.90	6	25.83	25.40	-2	5,697	-0.04%
2021/05/24	1	24.75	0	0.00	24.85	1	5,695	0.02%
2021/05/20	7	23.28	7	23.80	23.30	0	5,729	0.00%
2021/05/19	7	23.35	7	23.90	23.95	0	5,765	0.00%
2021/05/14	3	23.02	0	0.00	22.85	3	5,832	0.05%
2021/05/12	10	23.38	0	0.00	22.95	10	5,759	0.17%
2021/05/11	2	25.90	0	0.00	25.50	2	5,694	0.04%
2021/05/10	7	28.10	0	0.00	27.75	7	5,618	0.12%
2021/05/07	6	28.33	1	28.50	28.70	5	5,622	0.09%
2021/05/06	2	28.30	3	27.85	27.60	-1	5,592	-0.02%
2021/05/05	6	28.95	0	0.00	28.00	6	5,559	0.11%
2021/05/04	11	29.88	26	30.31	28.95	-15	5,481	-0.27%
2021/05/03	33	32.64	9	32.19	31.50	24	5,347	0.45%
2021/04/29	5	34.05	12	34.90	35.00	-7	5,012	-0.14%
2021/04/28	3	32.35	5	32.35	31.85	-2	4,911	-0.04%
2021/04/27	0	0.00	1	32.60	31.35	-1	4,868	-0.02%
2021/04/26	4	31.95	3	32.05	31.50	1	4,819	0.02%
2021/04/23	4	31.36	1	32.05	31.45	3	4,781	0.06%
2021/04/21	0	0.00	5	31.70	31.75	-5	4,716	-0.11%
2021/04/15	0	0.00	3	29.90	30.45	-3	4,835	-0.06%
2021/04/14	1	29.40	7	29.51	29.75	-6	4,875	-0.12%
2021/04/13	2	31.50	7	31.12	30.65	-5	4,971	-0.10%
2021/04/12	3	32.05	0	0.00	31.40	3	5,074	0.06%
2021/04/09	0	0.00	1	32.40	31.45	-1	5,308	-0.02%
2021/04/08	12	32.23	12	32.14	32.50	0	5,258	0.00%
2021/04/07	13	31.65	7	31.42	31.55	6	5,053	0.12%
2021/04/01	0	0.00	5	30.50	30.55	-5	5,039	-0.10%
2021/03/31	1	30.50	2	30.43	30.25	-1	5,029	-0.02%
2021/03/25	0	0.00	0	29.25	29.40	0	5,195	0.00%
2021/03/24	0	0.00	1	30.00	29.55	-1	5,198	-0.02%
2021/03/23	0	0.00	1	29.80	29.80	-1	5,216	-0.02%
2021/03/22	4	30.94	2	30.75	30.75	2	5,186	0.04%
2021/03/19	2	30.30	11	29.84	30.15	-9	5,115	-0.18%
2021/03/18	7	29.99	4	29.91	29.95	3	5,102	0.06%
2021/03/17	7	29.87	15	30.08	29.85	-8	5,176	-0.16%
2021/03/16	58	31.91	9	31.46	31.05	49	5,162	0.95%
2021/03/15	0	0.00	15	30.38	30.65	-15	4,861	-0.31%
2021/03/10	0	0.00	3	26.95	27.25	-3	5,216	-0.06%
2021/03/09	4	27.05	0	0.00	26.75	4	5,271	0.08%
2021/03/08	1	28.05	6	27.75	27.60	-5	5,408	-0.09%
2021/03/05	6	28.58	6	28.40	28.50	0	5,581	0.00%
2021/03/04	6	28.85	0	0.00	28.60	6	5,586	0.11%
2021/03/03	0	28.30	0	0.00	27.85	0	5,597	0.00%
2021/02/26	0	0.00	3	27.95	28.45	-3	6,243	-0.05%
2021/02/25	2	28.40	0	0.00	28.40	2	6,738	0.03%
2021/02/24	3	29.55	1	29.50	28.65	2	7,997	0.03%
2021/02/18	5	29.50	1	29.80	29.95	4	9,480	0.04%
2021/02/17	3	27.55	1	27.95	28.20	2	9,364	0.02%
2021/02/05	0	0.00	1	27.25	26.90	-1	9,352	-0.01%
2021/02/02	1	27.05	0.1	26.60	26.70	0.9	9,535	0.01%
2021/02/01	0	25.65	0	0.00	25.95	0	9,590	0.00%
2021/01/28	0	0.00	3	27.00	26.60	-3	9,714	-0.03%
2021/01/25	0	0.00	0.1	27.30	27.45	-0.1	10,091	0.00%
2021/01/22	3	27.25	0	0.00	27.40	3	10,238	0.03%
2021/01/21	10	27.90	10	28.00	26.90	0	10,427	0.00%
2021/01/20	4	26.95	5	27.09	26.80	-1	10,967	-0.01%
2021/01/19	2	28.48	0.3	28.15	28.30	1.7	11,098	0.02%
2021/01/18	1	28.05	0	0.00	28.20	1	11,831	0.01%
2021/01/15	2	28.73	0	0.00	28.60	2	12,225	0.02%
2021/01/14	5	29.58	4	29.51	29.65	1	12,507	0.01%
2021/01/12	1	28.35	0	0.00	28.35	1	12,580	0.01%
2021/01/11	1	29.15	2	29.05	29.10	-1	12,496	-0.01%
2021/01/08	0	0.00	10	30.95	30.45	-10	12,341	-0.08%
2021/01/07	1	30.50	0	0.00	30.60	1	12,288	0.01%
2021/01/06	1.4	31.14	0	0.00	30.40	1.4	12,229	0.01%
2021/01/05	3	32.57	2	32.70	32.35	1	12,069	0.01%
2021/01/04	4	32.75	1.4	32.29	33.50	2.6	12,059	0.02%
2020/12/30	1	31.75	0	0.00	31.55	1	11,785	0.01%
2020/12/29	1	30.90	0	0.00	30.60	1	11,705	0.01%
2020/12/28	1	32.05	25	31.61	31.45	-24	11,649	-0.21%
2020/12/25	2	31.70	0	31.20	31.60	2	11,527	0.02%
2020/12/24	1	31.79	1	31.70	31.30	0	11,481	0.00%
2020/12/23	20	31.25	3	31.37	31.10	17	11,414	0.15%
2020/12/22	4	30.96	31	30.57	30.00	-27	11,371	-0.24%
2020/12/17	11	31.16	0	0.00	30.40	11	11,232	0.10%
2020/12/15	0	0.00	1	30.20	30.10	-1	11,195	-0.01%
2020/12/14	21	30.96	0	0.00	31.10	21	11,158	0.19%
2020/12/11	6	30.99	0	0.00	30.75	6	11,187	0.05%
2020/12/10	0	0.00	14	31.48	31.80	-14	11,294	-0.12%
2020/12/09	11	32.50	4	32.28	32.25	7	11,269	0.06%
2020/12/08	7	32.27	16	31.73	32.35	-9	11,115	-0.08%
2020/12/07	11	30.78	5	30.80	30.35	6	10,796	0.06%
2020/12/04	5	30.90	0	0.00	30.90	5	10,693	0.05%
2020/12/03	3	31.22	0	0.00	30.70	3	10,603	0.03%
2020/12/02	8	31.20	4	31.69	31.00	4	10,529	0.04%
2020/12/01	10	31.72	2	30.75	32.30	8	10,377	0.08%
2020/11/30	7	30.95	0	0.00	30.80	7	10,174	0.07%
2020/11/27	2	31.43	2	31.48	31.60	0	10,085	0.00%
2020/11/26	7	31.81	2	31.95	31.60	5	9,960	0.05%
2020/11/25	10	32.41	7	33.01	32.90	3	9,749	0.03%
2020/11/24	6	34.03	7	34.42	32.35	-1	9,307	-0.01%
2020/11/23	25	35.13	39	35.52	34.45	-14	8,807	-0.16%
2020/11/20	33	34.12	24	34.32	34.25	9	7,540	0.12%
2020/11/19	4	30.20	38	30.73	32.05	-34	6,443	-0.53%
2020/11/18	18	29.17	20	28.91	29.15	-2	6,167	-0.03%
2020/11/17	4	28.70	6	29.23	28.85	-2	6,083	-0.03%
2020/11/16	8	28.16	3	28.00	28.10	5	6,065	0.08%
2020/11/13	20	27.40	22	27.75	27.75	-2	6,086	-0.03%
2020/11/12	25	28.02	3	28.37	27.65	22	6,186	0.36%
2020/11/10	0	0.00	3	27.73	27.50	-3	6,138	-0.05%
2020/11/09	8	28.18	5	27.94	28.30	3	6,107	0.05%
2020/11/06	2	29.35	2	28.90	28.75	0	6,048	0.00%
2020/11/05	0	0.00	1	28.55	28.75	-1	6,016	-0.02%
2020/11/04	13	29.66	3	29.15	28.55	10	5,975	0.17%
2020/11/03	5	29.15	5	29.12	28.90	0	5,809	0.00%
2020/10/30	0.5	28.70	2	28.65	28.85	-1.5	5,835	-0.02%
2020/10/29	8	30.06	1	30.00	30.25	7	5,724	0.12%
2020/10/28	1	30.75	8	30.71	29.60	-7	5,549	-0.13%
2020/10/27	2	29.75	14	29.13	29.00	-12	4,977	-0.24%
2020/10/26	29	28.82	23	29.38	29.60	6	4,874	0.12%
2020/10/23	6	27.72	19	27.86	28.15	-13	4,240	-0.31%
2020/10/22	12	25.78	1	25.85	25.60	11	4,063	0.27%
2020/10/21	1	26.00	0	0.00	27.20	1	4,189	0.02%
2020/10/16	0	0.00	2	24.30	24.15	-2	4,769	-0.04%
2020/10/12	1	25.40	0	0.00	24.80	1	5,011	0.02%
2020/10/08	0	0.00	0.6	24.50	24.60	-0.6	4,909	-0.01%
2020/09/29	2	22.60	0	0.00	22.65	2	5,670	0.04%
2020/09/25	0	0.00	5	22.40	22.30	-5	6,705	-0.07%
2020/09/24	5	23.53	0	0.00	23.50	5	7,220	0.07%
2020/09/22	0	0.00	1	24.20	24.10	-1	7,451	-0.01%
2020/09/21	2	25.30	0	0.00	24.75	2	7,592	0.03%
2020/09/18	1	25.30	3	25.30	25.45	-2	7,721	-0.03%
2020/09/17	0	0.00	1	25.30	25.15	-1	7,869	-0.01%
2020/09/16	2	26.05	0	0.00	25.10	2	8,419	0.02%
2020/09/15	7	26.89	6	26.83	26.25	1	8,361	0.01%
2020/09/11	1	24.45	3	24.18	24.20	-2	8,199	-0.02%
2020/09/10	3	24.80	0	0.00	24.15	3	8,205	0.04%
2020/09/03	0	24.70	0	0.00	24.70	0	8,335	0.00%
2020/09/02	1	24.85	2	25.33	25.25	-1	8,359	-0.01%
2020/09/01	0	24.30	0	0.00	24.35	0	8,310	0.00%
2020/08/31	0	0.00	1	24.50	23.75	-1	8,304	-0.01%
2020/08/27	3	24.30	1	24.90	24.45	2	8,356	0.02%
2020/08/26	1	25.14	1	24.90	24.85	0	8,479	0.00%
2020/08/20	7	23.51	0	0.00	23.85	7	8,522	0.08%
2020/08/19	1	25.90	30	25.90	26.00	-29	8,427	-0.34%
2020/08/18	6	26.28	5	26.38	26.20	1	8,396	0.01%
2020/08/17	0	0.00	1	28.65	28.40	-1	8,285	-0.01%
2020/08/12	0	0.00	6.6	26.37	26.90	-6.6	8,265	-0.08%
2020/08/11	4	26.61	0	0.00	26.80	4	8,280	0.05%
2020/08/10	1	28.30	0	0.00	27.90	1	8,278	0.01%
2020/08/07	0	0.00	6	28.12	28.10	-6	8,298	-0.07%
2020/08/06	5	29.70	1.3	29.77	28.65	3.7	8,263	0.04%
2020/08/05	2	27.90	1	27.95	28.50	1	8,069	0.01%
2020/08/03	1	28.05	0	0.00	28.00	1	8,009	0.01%
2020/07/31	2	27.70	5	27.95	27.80	-3	8,004	-0.04%
2020/07/30	0.4	28.15	2	28.10	28.30	-1.6	8,029	-0.02%
2020/07/29	4	27.13	0	0.00	27.25	4	7,957	0.05%
2020/07/28	16	28.67	6	29.15	27.40	10	7,841	0.13%
2020/07/27	36	31.37	29	31.98	30.40	7	7,617	0.09%
2020/07/24	25	31.84	4.5	32.01	32.10	20.5	7,181	0.29%
2020/07/23	1	28.90	1.1	29.10	29.20	-0.1	6,628	0.00%
2020/07/22	12	29.78	7	29.77	29.60	5	6,567	0.08%
2020/07/21	26	29.50	1	28.50	29.40	25	6,486	0.39%
2020/07/20	0	0.00	1	25.95	27.45	-1	6,394	-0.02%
2020/07/17	2	27.90	6	27.00	27.40	-4	6,359	-0.06%
2020/07/16	2	28.20	0	0.00	28.15	2	6,363	0.03%
2020/07/15	1	27.85	0	0.00	27.50	1	6,347	0.02%
2020/07/14	5	28.45	0	0.00	27.90	5	6,334	0.08%
2020/07/13	3	27.40	3.3	27.58	29.60	-0.3	6,287	0.00%
2020/07/10	3	28.30	5	29.95	28.95	-2	6,155	-0.03%
2020/07/09	6	31.58	0.2	31.00	31.40	5.8	6,083	0.10%
2020/07/08	3	33.60	3	33.10	33.00	0	5,942	0.00%
2020/07/07	5	34.07	19.8	33.84	34.20	-14.8	5,589	-0.26%
2020/07/06	4	31.10	4.6	31.91	32.15	-0.6	4,892	-0.01%
2020/07/03	3	28.43	7	28.62	29.25	-4	4,582	-0.09%
2020/07/01	0	0.00	2	23.95	24.20	-2	3,952	-0.05%
2020/06/30	6	22.51	17	22.74	22.00	-11	3,806	-0.29%
2020/06/29	18	24.13	0	0.00	23.60	18	3,652	0.49%
2020/06/24	0	0.00	3.3	23.86	23.80	-3.3	3,517	-0.09%
2020/06/23	10	24.11	13	24.57	23.65	-3	3,383	-0.09%
2020/06/22	1	22.95	1.9	22.95	22.95	-0.9	2,833	-0.03%
2020/06/19	0	0.00	3	20.90	20.90	-3	2,835	-0.11%
2020/06/18	0	0.00	13.1	18.70	19.00	-13.1	2,799	-0.47%
2020/06/17	12	18.21	1	18.00	18.10	11	2,732	0.40%
2020/06/16	5	17.95	0	0.00	17.90	5	2,761	0.18%
2020/06/15	1	17.85	0	0.00	17.55	1	2,795	0.04%
2020/06/12	0.1	17.90	8	17.53	18.00	-8	2,825	-0.28%
2020/06/11	10	18.50	0	0.00	17.75	10	2,856	0.35%
2020/06/10	0.1	17.55	0	17.55	17.60	0.1	2,822	0.00%
2020/06/09	0.5	17.65	0	0.00	17.80	0.5	2,916	0.02%
2020/06/08	0	0.00	2	17.75	17.65	-2	3,239	-0.06%
2020/06/05	0	0.00	4	17.95	17.80	-4	3,493	-0.11%
2020/06/04	0	0.00	0.1	17.75	17.75	-0.1	3,498	0.00%
2020/06/03	1	18.05	0	0.00	17.95	1	3,504	0.03%
2020/06/02	1	18.55	0	0.00	18.00	1	3,450	0.03%
2020/06/01	0	0.00	7	17.35	18.10	-7	3,347	-0.21%
2020/05/28	5	16.70	10	17.20	16.65	-5	3,311	-0.15%
2020/05/26	0	0.00	6	17.20	16.85	-6	3,346	-0.18%
2020/05/22	5	16.70	0	0.00	16.65	5	3,428	0.15%
2020/05/21	5	17.10	0	0.00	17.00	5	3,421	0.15%
2020/05/20	1	17.20	0	0.00	17.05	1	3,413	0.03%
2020/05/19	0	0.00	4	16.95	17.00	-4	3,382	-0.12%
2020/05/18	3	16.85	0	0.00	16.80	3	3,366	0.09%
2020/05/14	1	17.25	0	0.00	16.50	1	3,236	0.03%
2020/05/13	0	0.00	3	16.80	17.05	-3	3,205	-0.09%
2020/05/12	0	0.00	1	16.65	16.20	-1	3,189	-0.03%
2020/05/08	5	17.10	0	0.00	16.75	5	3,171	0.16%
2020/05/06	0.3	16.15	5	16.40	16.25	-4.7	3,159	-0.15%
2020/05/05	9.1	15.83	4	15.88	15.85	5.1	3,111	0.16%
2020/04/30	1	15.45	1	15.60	15.45	0	3,152	0.00%
2020/04/28	1	15.00	7	15.07	14.95	-6	3,156	-0.19%
2020/04/24	0	0.00	1	15.00	14.65	-1	3,181	-0.03%
2020/04/23	5	14.80	1	14.70	15.00	4	3,162	0.13%
2020/04/22	0	0.00	20	14.68	14.60	-20	3,193	-0.63%
2020/04/21	22	14.93	8	15.21	14.45	14	3,198	0.44%
2020/04/20	4	14.33	9	14.66	14.90	-5	3,148	-0.16%
2020/04/17	11	14.76	0	0.00	14.25	11	3,128	0.35%
2020/04/14	2	14.50	0	0.00	14.25	2	3,270	0.06%
2020/04/13	2	13.80	0	0.00	13.70	2	3,203	0.06%
2020/04/08	0	0.00	18	13.89	13.95	-18	3,187	-0.56%
2020/04/07	10	13.55	28	13.65	13.50	-18	3,161	-0.57%
2020/04/06	0	0.00	10	12.85	12.95	-10	3,132	-0.32%
2020/04/01	32	12.63	19	12.55	12.70	13	3,142	0.41%
2020/03/31	0	0.00	1	12.55	12.35	-1	3,164	-0.03%
2020/03/30	1.6	12.11	13	12.10	12.45	-11.4	3,156	-0.36%
2020/03/27	10	12.75	1	12.55	12.25	9	3,176	0.28%
2020/03/25	35	12.40	0	0.00	12.40	35	3,166	1.11%
2020/03/24	1	11.80	0	0.00	11.95	1	3,159	0.03%
2020/03/23	1	11.60	0	0.00	11.20	1	3,168	0.03%
2020/03/19	3	11.55	6	11.60	11.55	-3	3,254	-0.09%
2020/03/17	0	0.00	5	13.45	13.10	-5	3,214	-0.16%
2020/03/16	5	14.93	4	15.35	14.30	1	3,185	0.03%
2020/03/13	6	15.79	2	15.88	15.80	4	3,098	0.13%
2020/03/12	28	17.82	14	18.13	17.50	14	2,996	0.47%
2020/03/11	0	0.00	13	18.67	18.20	-13	2,638	-0.49%
2020/03/09	3	17.62	7.6	17.76	17.35	-4.6	2,341	-0.20%
2020/03/06	0	0.00	2	18.13	18.05	-2	2,318	-0.09%
2020/03/05	0	0.00	1	18.30	17.90	-1	2,305	-0.04%
2020/03/04	3	18.22	1	18.05	17.95	2	2,281	0.09%
2020/02/27	1	17.30	4	16.94	16.90	-3	2,256	-0.13%
2020/02/26	19	18.39	19	18.54	17.75	0	2,319	0.00%
2020/02/24	1	17.65	0	0.00	17.75	1	2,263	0.04%
2020/02/21	1	18.30	0	0.00	17.80	1	2,299	0.04%
2020/02/20	0	0.00	3	17.82	17.95	-3	2,447	-0.12%
2020/02/19	0	0.00	1	17.55	17.45	-1	2,537	-0.04%
2020/02/17	1	16.85	0	0.00	16.70	1	2,519	0.04%
2020/02/13	0	16.25	0	0.00	16.25	0	2,535	0.00%
2020/02/07	5	16.70	5	16.25	15.95	0	2,625	0.00%
2020/02/04	0	0.00	6	15.70	15.90	-6	2,865	-0.21%
2020/02/03	0	0.00	20	14.45	14.90	-20	2,965	-0.67%
2020/01/31	2	16.60	2	16.00	15.95	0	3,036	0.00%
2020/01/30	1	16.75	0	0.00	16.40	1	3,109	0.03%
2020/01/17	1	18.30	11	18.39	18.25	-10	3,259	-0.31%
2020/01/16	11	18.31	0	0.00	18.20	11	3,353	0.33%
2020/01/15	5	18.20	0	0.00	18.05	5	3,567	0.14%
2020/01/14	0	0.00	1	18.60	18.60	-1	3,668	-0.03%
2020/01/10	1	17.70	0	0.00	17.80	1	4,358	0.02%
2020/01/02	0	0.00	1	18.00	18.00	-1	5,705	-0.02%
2019/12/30	0	0.00	0.1	17.90	18.00	-0.1	7,333	0.00%
2019/12/27	2	17.90	0	0.00	17.95	2	8,465	0.02%
2019/12/24	6	18.06	0	0.00	17.95	6	9,311	0.06%
2019/12/19	5	19.15	0	0.00	18.90	5	9,385	0.05%
2019/12/18	1	18.90	0	0.00	18.85	1	9,385	0.01%
2019/12/17	0.1	19.05	5.3	19.00	19.20	-5.2	9,449	-0.06%
2019/12/13	1	17.90	0	0.00	18.05	1	9,373	0.01%
2019/12/12	0	0.00	1	18.60	17.90	-1	9,555	-0.01%
2019/12/11	0	0.00	2	18.28	18.40	-2	9,579	-0.02%
2019/12/06	1	18.10	1.5	18.28	18.10	-0.5	9,741	-0.01%
2019/12/04	1	17.95	0	0.00	17.95	1	10,172	0.01%
2019/12/02	1	18.00	0	0.00	17.90	1	10,317	0.01%
2019/11/29	0	0.00	10	18.20	18.40	-10	10,380	-0.10%
2019/11/28	1	18.90	0.6	18.45	18.45	0.4	10,491	0.00%
2019/11/27	0	0.00	0.2	19.00	19.00	-0.2	10,725	0.00%
2019/11/26	10	19.37	0	0.00	19.10	10	10,760	0.09%
2019/11/25	4.2	19.69	3	19.50	19.50	1.2	10,826	0.01%
2019/11/20	10.1	19.30	0	0.00	19.10	10.1	10,899	0.09%
2019/11/19	0.1	19.30	5.6	19.11	19.35	-5.6	10,952	-0.05%
2019/11/18	4	19.20	2	18.85	19.40	2	11,015	0.02%
2019/11/15	10	17.60	28	17.72	17.65	-18	10,976	-0.16%
2019/11/14	28	17.85	0	0.00	17.80	28	11,032	0.25%
2019/11/13	0	0.00	10	17.90	17.75	-10	11,060	-0.09%
2019/11/12	0	0.00	7	17.40	17.35	-7	11,057	-0.06%
2019/11/11	2	17.10	0	0.00	17.10	2	11,095	0.02%
2019/11/08	3	18.10	0	0.00	18.15	3	11,152	0.03%
2019/11/07	0	0.00	10	17.95	17.85	-10	11,173	-0.09%
2019/11/06	0	0.00	3	18.10	18.30	-3	11,229	-0.03%
2019/11/05	2.7	18.90	0	0.00	18.90	2.7	11,211	0.02%
2019/11/04	0	0.00	4.3	21.22	20.75	-4.3	11,288	-0.04%
2019/10/23	3	12.68	20	12.75	12.75	-17	11,215	-0.15%
2019/10/22	2	12.70	1	13.00	12.60	1	11,234	0.01%
2019/10/21	1	13.00	5	12.85	12.85	-4	11,267	-0.04%
2019/10/18	7	13.40	0	0.00	13.40	7	11,359	0.06%
2019/10/17	2	13.55	24	13.52	13.55	-22	11,532	-0.19%
2019/10/16	11	13.77	0	0.00	13.60	11	11,948	0.09%
2019/10/15	2	13.73	0	0.00	13.55	2	11,954	0.02%
2019/10/14	17	13.93	0	0.00	13.60	17	12,085	0.14%
2019/10/09	0	0.00	2	14.05	14.30	-2	12,259	-0.02%
2019/10/08	7	14.05	0	0.00	14.10	7	12,546	0.06%
2019/10/07	12	14.54	23	14.56	14.30	-11	12,384	-0.09%
2019/10/04	0	0.00	27	14.09	14.00	-27	11,820	-0.23%
2019/10/03	5	13.80	0	0.00	13.70	5	11,663	0.04%
2019/10/02	1	13.55	1	13.35	14.00	0	11,503	0.00%
2019/10/01	1	13.95	11	13.70	13.50	-10	11,294	-0.09%
2019/09/27	14	13.69	41	13.47	13.45	-27	11,058	-0.24%
2019/09/26	47	14.64	0	0.00	14.25	47	10,717	0.44%
2019/09/25	2	14.20	1	14.25	14.50	1	10,322	0.01%
2019/09/24	44	14.46	30	14.74	14.30	14	9,829	0.14%
2019/09/23	48	13.44	9	13.71	14.00	39	8,719	0.45%
2019/09/20	6	12.35	20	12.58	12.85	-14	7,590	-0.18%
2019/09/11	1	11.35	0	0.00	11.35	1	6,622	0.02%
2019/09/10	2	11.50	1	11.35	11.35	1	6,614	0.02%
2019/09/05	5	11.95	7	11.87	11.75	-2	6,568	-0.03%
2019/09/03	0	0.00	1	11.75	11.45	-1	6,510	-0.02%
2019/09/02	1	11.65	10	11.55	11.60	-9	6,438	-0.14%
2019/08/30	2	11.55	1	11.70	11.55	1	6,404	0.02%
2019/08/29	1	11.70	0	0.00	11.70	1	6,326	0.02%
2019/08/22	1	11.45	0	0.00	11.40	1	5,660	0.02%
2019/08/21	16	11.94	20	11.92	11.65	-4	5,538	-0.07%
2019/08/19	1	11.60	0	0.00	11.55	1	5,280	0.02%
2019/08/16	1	11.25	0	0.00	11.30	1	5,185	0.02%
2019/08/15	10	11.20	0	0.00	11.10	10	5,133	0.19%
2019/08/14	1	11.70	1	11.80	11.30	0	5,099	0.00%
2019/08/13	1	11.40	0	0.00	11.30	1	4,980	0.02%
2019/08/12	11	11.59	10	11.50	11.80	1	4,881	0.02%
2019/08/06	0	0.00	2	10.30	10.50	-2	4,524	-0.04%
2019/08/02	0	0.00	5	11.05	10.90	-5	4,487	-0.11%
2019/08/01	3	11.30	0	0.00	11.20	3	4,462	0.07%
2019/07/30	0	0.00	2	11.50	11.05	-2	4,383	-0.05%
2019/07/26	4	11.76	2	12.45	11.65	2	4,311	0.05%
2019/07/25	1	12.00	0	0.00	12.10	1	4,237	0.02%
2019/07/24	1	11.65	1	11.80	11.90	0	4,191	0.00%
2019/07/23	3	11.95	4	11.80	11.75	-1	4,095	-0.02%
2019/07/22	0	0.00	12	12.28	12.20	-12	3,954	-0.30%
2019/07/19	3	12.42	9	12.36	12.50	-6	3,741	-0.16%
2019/07/18	12	12.50	2	12.33	11.90	10	3,469	0.29%
2019/07/17	0	0.00	1	11.25	11.70	-1	2,972	-0.03%
2019/07/16	2	11.15	25	11.14	11.20	-23	2,851	-0.81%
2019/07/15	52	10.50	55	10.49	11.10	-3	2,618	-0.11%
2019/07/12	12	9.63	116	10.19	10.20	-104	2,193	-4.74%	大賣/鉅額交易
2019/07/11	0	0.00	29	9.22	9.30	-29	1,790	-1.62%
2019/07/10	29	9.17	0	0.00	9.14	29	1,792	1.62%
2019/07/02	5	9.56	70	9.58	9.53	-65	1,733	-3.75%
2019/06/25	15	9.20	0	0.00	9.16	15	1,843	0.81%
2019/06/24	15	9.34	0	0.00	9.36	15	1,876	0.80%
2019/06/21	34	9.62	14	9.79	9.53	20	1,939	1.03%
2019/06/20	20	9.70	60	9.75	9.71	-40	2,043	-1.96%
2019/06/19	29	9.61	0	0.00	9.70	29	2,240	1.29%
2019/06/17	31	9.79	0	0.00	9.71	31	2,223	1.39%
2019/06/14	2	10.05	0	0.00	9.66	2	2,225	0.09%
2019/06/13	1	9.56	0	0.00	9.53	1	2,158	0.05%
2019/06/12	3	9.94	16	9.98	9.91	-13	2,123	-0.61%
2019/06/06	5	9.42	0	0.00	9.33	5	1,901	0.26%
2019/06/05	12	9.38	0	0.00	9.24	12	1,899	0.63%
2019/06/03	1	9.24	0	0.00	9.27	1	1,902	0.05%
2019/05/30	1	9.48	0	0.00	9.39	1	1,910	0.05%
2019/05/27	1	9.35	0	0.00	9.27	1	1,905	0.05%
2019/05/24	0	0.00	11	8.87	9.38	-11	1,913	-0.57%
2019/05/23	11	8.88	0	0.00	8.91	11	1,951	0.56%
2019/05/22	20	8.96	0	0.00	8.85	20	1,987	1.01%
2019/05/21	1	8.93	0	0.00	8.90	1	2,011	0.05%
2019/05/20	0	0.00	0	8.95	8.59	0	2,111	0.00%
2019/05/15	5	9.88	4	9.51	9.53	1	2,091	0.05%
2019/05/14	8	9.54	0	0.00	9.69	8	2,084	0.38%
2019/05/09	10	9.80	0	0.00	9.61	10	2,029	0.49%
2019/05/07	2	10.20	0	0.00	10.20	2	1,984	0.10%
2019/05/06	0	0.00	10	10.30	10.05	-10	1,955	-0.51%
2019/05/03	59	10.65	47	10.55	10.55	12	1,912	0.63%
2019/05/02	2	10.53	20	10.30	10.50	-18	1,889	-0.95%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/29	0	0.00	5	12.05	12.00	-5	1,723	-0.29%
2019/04/19	1	12.70	0	0.00	12.70	1	1,680	0.06%
2019/04/18	0	0.00	10	12.65	12.65	-10	1,673	-0.60%
2019/04/11	0	0.00	20	13.10	13.00	-20	1,851	-1.08%
2019/04/09	1	13.40	1	13.60	13.35	0	1,836	0.00%
2019/04/08	1	13.40	0	0.00	13.50	1	1,825	0.05%
2019/04/03	10	13.60	5	13.60	13.45	5	1,809	0.28%
2019/03/29	5	13.90	1.1	13.60	13.55	3.9	1,741	0.22%
2019/03/28	5	13.60	0	0.00	13.55	5	1,703	0.29%
2019/03/27	9	13.70	11	13.91	13.95	-2	1,625	-0.12%
2019/03/26	3	13.50	31	13.81	13.50	-28	1,579	-1.77%
2019/03/22	7	13.48	7	13.22	13.90	0	1,391	0.00%
2019/03/21	0	0.00	4	12.65	12.70	-4	1,257	-0.32%
2019/03/15	7	12.47	0	0.00	12.40	7	1,271	0.55%
2019/03/13	0	0.00	5	12.60	12.50	-5	1,323	-0.38%
2019/03/08	5	12.10	0	0.00	12.15	5	1,339	0.37%
2019/03/07	1	12.40	0	0.00	12.25	1	1,337	0.07%
2019/03/04	5	12.60	0	0.00	12.45	5	1,361	0.37%
2019/02/25	0	0.00	20	12.87	12.70	-20	1,347	-1.48%
2019/02/22	0	0.00	3	13.05	12.90	-3	1,320	-0.23%
2019/02/21	20	13.00	1	13.05	12.95	19	1,247	1.52%
2019/02/20	1	12.35	0	0.00	12.35	1	1,207	0.08%
2019/02/19	1	12.75	1	13.00	12.60	0	1,182	0.00%
2019/02/15	0	0.00	3	11.95	11.65	-3	1,069	-0.28%
2019/02/13	0	0.00	1	11.70	11.65	-1	1,086	-0.09%
2019/01/30	4	11.43	0	0.00	11.35	4	1,076	0.37%
2019/01/17	1	11.50	1	11.55	11.45	0	1,109	0.00%
2019/01/15	0	0.00	1	11.45	11.50	-1	1,112	-0.09%
2019/01/07	1	11.80	0	0.00	11.95	1	1,118	0.09%
2019/01/04	83	11.92	83	11.70	11.70	0	1,128	0.00%
2019/01/02	1	11.30	1	11.55	11.60	0	913	0.00%
2018/12/26	1	11.05	3	11.05	11.00	-2	906	-0.22%
2018/12/20	5	11.70	0	0.00	11.55	5	906	0.55%
2018/12/14	11	12.62	0	0.00	12.20	11	879	1.25%
2018/12/13	20	12.00	20	12.45	12.45	0	801	0.00%
2018/12/06	3	12.30	0	0.00	11.60	3	729	0.41%
2018/12/05	0	0.00	1	11.85	12.05	-1	677	-0.15%
2018/12/03	0	0.00	30	11.65	11.65	-30	673	-4.45%
2018/11/30	1	11.50	0	0.00	11.50	1	666	0.15%
2018/11/29	30	11.90	0	0.00	11.55	30	661	4.53%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/16	0	0.00	2	10.50	10.35	-2	580	-0.34%
2018/11/15	2	10.35	0	0.00	10.35	2	573	0.35%
2018/11/06	1	10.10	0	0.00	9.98	1	563	0.18%
2018/11/02	0	0.00	7	9.70	9.90	-7	575	-1.22%
2018/10/29	0	0.00	6	9.01	9.10	-6	567	-1.06%
2018/10/23	0	0.00	1	10.30	10.25	-1	545	-0.18%
2018/10/09	2	12.00	1	12.10	11.90	1	576	0.17%
2018/10/08	0	0.00	13	12.00	12.00	-13	580	-2.24%
2018/10/03	12	12.82	0	0.00	12.90	12	617	1.94%
2018/10/02	0	0.00	1	12.90	12.80	-1	634	-0.16%
2018/09/28	1	12.50	1	12.60	12.60	0	675	0.00%
2018/09/19	30	12.40	30	12.35	12.35	0	889	0.00%
2018/09/18	1	12.00	0	0.00	12.05	1	1,086	0.09%
2018/09/17	20	12.00	0	0.00	12.00	20	1,193	1.68%
2018/09/12	3	11.50	0	0.00	11.65	3	1,302	0.23%
2018/09/05	0	0.00	20	13.10	13.10	-20	1,429	-1.40%
2018/08/29	0	0.00	2	13.25	13.25	-2	1,718	-0.12%
2018/08/22	0	0.00	2	13.50	13.20	-2	1,821	-0.11%
2018/08/13	1	13.75	0	0.00	13.55	1	1,937	0.05%
2018/08/06	1	14.20	0	0.00	14.20	1	1,940	0.05%
2018/07/31	0	0.00	1	14.10	14.05	-1	1,945	-0.05%
2018/07/30	1	14.30	0	0.00	14.05	1	1,950	0.05%
2018/07/20	5	14.18	0	0.00	14.05	5	1,979	0.25%
2018/07/17	2	14.45	6	14.50	14.50	-4	1,950	-0.21%
2018/07/12	0	0.00	1	14.70	14.70	-1	1,939	-0.05%
2018/07/11	11	14.79	0	0.00	14.75	11	1,937	0.57%
2018/07/09	0	0.00	1	15.05	15.15	-1	1,927	-0.05%
2018/07/06	5	14.69	3	15.20	14.95	2	1,934	0.10%
2018/07/05	1	15.90	2	15.25	15.10	-1	1,923	-0.05%
2018/07/04	1	16.30	1	16.10	16.05	0	1,902	0.00%
2018/07/03	1	16.50	1	16.45	16.40	0	1,914	0.00%
2018/07/02	11	16.45	3	16.50	16.45	8	1,871	0.43%
2018/06/29	2	16.00	3	16.00	16.00	-1	1,812	-0.06%
2018/06/28	1	16.15	2	16.35	16.05	-1	1,804	-0.06%
2018/06/27	32	16.82	70	16.37	16.40	-38	1,795	-2.12%
2018/06/26	0	0.00	2	16.55	16.70	-2	1,615	-0.12%
2018/06/25	1	16.00	0	0.00	15.70	1	1,550	0.06%
2018/06/22	14	16.16	1	16.25	16.00	13	1,549	0.84%
2018/06/21	0	0.00	10	15.75	15.85	-10	1,529	-0.65%
2018/06/19	1	15.90	0	0.00	15.50	1	1,510	0.07%
2018/06/14	30	15.70	0	0.00	15.70	30	1,450	2.07%
2018/06/13	10	15.87	0	0.00	15.60	10	1,458	0.69%
2018/06/12	0	0.00	25	16.10	16.10	-25	1,440	-1.74%
2018/06/11	5	15.60	0	0.00	16.10	5	1,408	0.35%
2018/06/08	5	15.45	2	15.45	15.35	3	1,349	0.22%
2018/06/07	1	15.30	11	15.36	15.45	-10	1,361	-0.73%
2018/06/06	1	15.60	3	15.77	15.70	-2	1,356	-0.15%
2018/06/01	1	15.00	0	0.00	14.75	1	1,305	0.08%
2018/05/30	0	0.00	1	14.90	14.80	-1	1,309	-0.08%
2018/05/25	35	14.52	25	14.40	14.50	10	1,254	0.80%
2018/05/23	3	14.25	0	0.00	14.65	3	1,264	0.24%
2018/05/22	13	14.64	0	0.00	14.50	13	1,228	1.06%
2018/05/21	5	14.70	0	0.00	14.70	5	1,213	0.41%
2018/05/18	3	13.55	0	0.00	13.75	3	1,209	0.25%
2018/05/17	1	13.65	0	0.00	13.55	1	1,235	0.08%
2018/05/16	0	0.00	20	13.83	13.60	-20	1,261	-1.59%
2018/05/14	0	0.00	1	14.20	14.25	-1	1,369	-0.07%
2018/05/09	1	14.15	0	0.00	14.35	1	1,429	0.07%
2018/05/08	0	0.00	1	14.00	14.25	-1	1,452	-0.07%
2018/05/07	1	13.75	0	0.00	13.80	1	1,528	0.07%
2018/05/04	1	13.75	1	13.85	13.75	0	1,584	0.00%
2018/05/02	0	0.00	1	13.85	13.85	-1	1,973	-0.05%
2018/04/27	0	0.00	1	13.35	13.30	-1	2,060	-0.05%
2018/04/25	2	13.55	0	0.00	13.60	2	2,125	0.09%
2018/04/24	1	14.15	1	14.40	13.85	0	2,308	0.00%
2018/04/20	5	14.55	0	0.00	14.40	5	2,423	0.21%
2018/04/18	1	14.50	0	0.00	14.50	1	2,425	0.04%
2018/04/17	1	14.40	0	0.00	14.35	1	2,417	0.04%
2018/04/13	1	14.70	1	14.60	14.70	0	2,448	0.00%
2018/04/11	2	14.60	0	0.00	14.35	2	2,474	0.08%
2018/04/03	0	0.00	2	15.10	15.00	-2	2,520	-0.08%
2018/04/02	1	15.10	0	0.00	15.05	1	2,535	0.04%
2018/03/28	1	15.45	0	0.00	15.50	1	2,538	0.04%
2018/03/26	1	15.50	0	0.00	15.20	1	2,527	0.04%
2018/03/19	0	0.00	1	15.95	16.05	-1	2,722	-0.04%
2018/03/16	11	16.05	0	0.00	16.05	11	2,714	0.41%
2018/03/09	0	0.00	3	17.55	17.00	-3	2,732	-0.11%
2018/03/08	1	16.55	0	0.00	17.00	1	2,705	0.04%
2018/03/07	1	16.40	0	0.00	16.35	1	2,684	0.04%
2018/02/27	1	16.50	0	0.00	16.50	1	2,972	0.03%
2018/02/08	1	16.20	0	0.00	15.80	1	3,431	0.03%
2018/02/07	0	0.00	10	16.60	16.20	-10	3,535	-0.28%
2018/02/06	7	16.47	2	16.08	16.10	5	3,581	0.14%
2018/02/01	1	18.50	0	0.00	17.95	1	3,904	0.03%
2018/01/29	1	18.50	0	0.00	18.50	1	4,104	0.02%
2018/01/26	2	18.90	0	0.00	19.05	2	4,072	0.05%
2018/01/25	0	0.00	11	19.42	19.15	-11	4,038	-0.27%
2018/01/24	0	0.00	6	18.58	18.45	-6	3,810	-0.16%
2018/01/22	0	0.00	4	18.26	18.35	-4	3,878	-0.10%
2018/01/19	0	0.00	11	17.91	18.20	-11	4,186	-0.26%
2018/01/18	8	18.43	0	0.00	18.20	8	4,325	0.18%
2018/01/17	0	0.00	3	18.05	18.05	-3	4,223	-0.07%
2018/01/12	0	0.00	1	16.70	16.75	-1	4,194	-0.02%
2018/01/11	0	0.00	1	16.40	16.50	-1	4,227	-0.02%
2018/01/10	2	16.60	10	16.45	16.45	-8	4,256	-0.19%
2018/01/05	1	17.25	5	17.50	17.50	-4	4,518	-0.09%
2018/01/04	2	17.53	1	17.45	17.50	1	4,645	0.02%
2018/01/02	0	0.00	6	17.08	17.25	-6	4,582	-0.13%