揚智 (3041)-國票-安和券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
21.90
漲跌
▼0.60
漲幅
-2.67%
成交量
1,715張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:30

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/19	0.1	22.50	0	0.00	21.90	0.1	8,304	0.00%
2024/04/18	0	22.65	0	0.00	22.50	0	8,345	0.00%
2024/04/17	0	21.95	0	0.00	22.85	0	8,389	0.00%
2024/04/16	0	21.89	10	21.45	21.80	-10	8,464	-0.12%
2024/04/15	1	22.56	0	0.00	22.60	1	8,499	0.01%
2024/04/12	0	23.40	0	0.00	23.45	0	8,551	0.00%
2024/04/11	0	23.35	0	0.00	23.40	0	8,614	0.00%
2024/04/10	0	23.40	0	0.00	23.70	0	8,640	0.00%
2024/04/09	0	23.50	15	23.30	23.35	-15	8,670	-0.17%
2024/04/08	0	23.70	0	0.00	23.45	0	8,678	0.00%
2024/04/03	0	23.75	0	0.00	23.75	0	8,746	0.00%
2024/04/02	4	23.83	0	0.00	23.75	4	8,885	0.05%
2024/04/01	10	24.13	0	0.00	24.05	10	9,086	0.11%
2024/03/29	0	0.00	2	23.75	23.60	-2	9,274	-0.02%
2024/03/28	0	24.20	1	23.75	23.60	-1	9,415	-0.01%
2024/03/27	0	24.00	0	0.00	23.90	0	9,453	0.00%
2024/03/26	0	24.00	0	0.00	24.40	0	9,497	0.00%
2024/03/25	0	24.40	5	24.25	24.25	-5	9,530	-0.05%
2024/03/22	3	24.07	0	0.00	24.50	3	9,580	0.03%
2024/03/21	59	24.00	52	24.08	25.00	7	9,671	0.07%
2024/03/20	0	0.00	7	22.74	23.35	-7	9,864	-0.07%
2024/03/19	14	21.07	10	21.23	21.25	4	9,797	0.04%
2024/03/18	0.1	22.05	0	0.00	22.05	0.1	9,594	0.00%
2024/03/15	0.1	24.50	0	0.00	24.50	0.1	9,738	0.00%
2024/03/13	22	27.40	22	27.21	27.20	0	10,309	0.00%
2024/03/12	2	28.30	0	0.00	28.30	2	11,489	0.02%
2024/03/11	2	28.90	2	28.55	28.60	0	12,085	0.00%
2024/03/08	12	29.01	13	28.54	28.55	-1	12,203	-0.01%
2024/03/07	0	29.59	1	29.55	29.25	-1	12,354	-0.01%
2024/03/06	12	30.31	5	30.40	30.00	7	13,096	0.05%
2024/03/05	21	30.63	20	30.40	30.40	1	13,174	0.01%
2024/03/04	3	31.62	3	31.68	31.45	0	13,213	0.00%
2024/03/01	15	31.48	22	31.84	31.35	-7	13,341	-0.05%
2024/02/29	0	31.35	1	31.20	31.20	-1	13,444	-0.01%
2024/02/27	23	31.60	16	32.56	31.40	7	13,667	0.05%
2024/02/26	29	31.99	403	31.59	32.10	-374	14,115	-2.65%	大賣/鉅額交易
2024/02/23	38	31.87	37	32.67	31.45	1	15,061	0.01%
2024/02/22	220	32.40	161	32.89	32.25	59	15,866	0.37%	大買/大賣/
2024/02/21	168	32.03	23	31.89	31.45	145	15,756	0.92%	大買/鉅額交易
2024/02/20	169	32.48	248	32.71	32.00	-79	17,219	-0.46%	大買/大賣/
2024/02/19	288	30.19	60	30.49	31.25	228	16,445	1.39%	大買/鉅額交易
2024/02/16	0	0.00	8	27.32	28.45	-8	16,329	-0.05%
2024/02/15	12	25.94	0	0.00	25.90	12	16,337	0.07%
2024/02/05	24	26.63	20	26.15	26.15	4	16,428	0.02%
2024/02/02	3	27.63	0	0.00	27.70	3	16,637	0.02%
2024/02/01	4	27.86	9	27.33	27.40	-5	16,723	-0.03%
2024/01/31	6	26.66	7	26.89	26.35	-1	16,598	-0.01%
2024/01/30	2	25.65	0	0.00	25.90	2	16,630	0.01%
2024/01/29	5	26.12	7	26.67	26.45	-2	16,548	-0.01%
2024/01/25	22	27.68	20	27.25	27.25	2	16,521	0.01%
2024/01/24	9	27.78	10	28.00	27.85	-1	16,540	-0.01%
2024/01/23	1	28.10	3	28.25	27.80	-2	16,617	-0.01%
2024/01/19	0	27.20	0	0.00	27.20	0	16,656	0.00%
2024/01/18	11	27.21	11	27.32	27.25	0	16,800	0.00%
2024/01/17	2	27.65	0	0.00	27.75	2	17,624	0.01%
2024/01/16	18	28.08	12	28.24	28.20	6	18,543	0.03%
2024/01/15	0	0.00	5	28.62	28.75	-5	19,054	-0.03%
2024/01/12	15	27.48	10	27.55	27.45	5	19,686	0.03%
2024/01/10	0	28.00	0	0.00	28.00	0	20,314	0.00%
2024/01/09	13	28.50	15	28.43	28.40	-2	20,285	-0.01%
2024/01/08	11	29.48	10	29.10	29.10	1	20,190	0.01%
2024/01/05	11	29.55	12	29.74	29.90	-1	20,124	0.00%
2024/01/04	2	29.85	0	0.00	29.75	2	20,056	0.01%
2024/01/03	11	30.81	1	30.75	30.60	10	19,977	0.05%
2024/01/02	0	30.75	0	0.00	30.75	0	19,931	0.00%
2023/12/28	10	31.85	10	31.45	31.45	0	19,827	0.00%
2023/12/27	0	0.00	1	32.15	32.05	-1	19,744	-0.01%
2023/12/26	4	32.75	5	32.33	31.75	-1	19,591	-0.01%
2023/12/25	5	32.75	0	0.00	31.15	5	19,366	0.03%
2023/12/22	2	30.40	0	0.00	31.55	2	19,148	0.01%
2023/12/21	20	30.68	20	30.40	30.40	0	18,982	0.00%
2023/12/20	0	30.90	0	0.00	31.30	0	18,904	0.00%
2023/12/19	0	30.80	1	30.40	30.80	-1	18,817	-0.01%
2023/12/18	0	31.25	0	0.00	31.10	0	18,722	0.00%
2023/12/15	10	32.05	13	32.11	31.75	-3	18,612	-0.02%
2023/12/14	64	33.20	72	33.35	32.85	-8	18,407	-0.04%
2023/12/13	0	32.00	5	32.05	32.10	-5	17,757	-0.03%
2023/12/12	13	32.29	12	31.95	31.95	1	17,668	0.01%
2023/12/11	11	32.82	10	32.55	32.55	1	17,455	0.01%
2023/12/08	6	33.68	18	33.67	33.00	-12	17,233	-0.07%
2023/12/07	58	34.88	965	34.31	32.50	-907	16,637	-5.45%	大賣/鉅額交易
2023/12/06	950	33.51	64	32.84	33.55	886	15,361	5.77%	大買/鉅額交易
2023/12/05	1	30.75	0	0.00	30.50	1	14,723	0.01%
2023/12/04	11	30.63	10	30.50	30.50	1	14,576	0.01%
2023/12/01	19.1	33.14	12	33.07	31.60	7.1	14,336	0.05%
2023/11/30	6	31.67	1	31.80	31.60	5	13,494	0.04%
2023/11/29	0	31.53	0	0.00	31.80	0	13,345	0.00%
2023/11/28	3	31.75	1	31.75	31.75	2	13,206	0.02%
2023/11/27	31	31.69	32	31.36	31.35	-1	12,953	-0.01%
2023/11/24	11	31.90	27	32.92	32.80	-16	12,690	-0.13%
2023/11/22	17.1	33.39	22.1	34.08	32.70	-5	11,733	-0.04%
2023/11/21	20.1	32.89	1.5	31.75	31.80	18.6	10,657	0.17%
2023/11/20	53	31.15	63	32.29	32.35	-10	9,444	-0.11%
2023/11/17	13	29.62	3	29.68	29.45	10	9,049	0.11%
2023/11/16	0	28.10	15	27.89	29.00	-15	7,214	-0.21%
2023/11/15	4	26.15	60	24.76	26.40	-56	6,533	-0.86%
2023/11/14	50	24.00	0	0.00	24.00	50	6,253	0.80%
2023/11/13	1	23.75	80	24.39	24.00	-79	6,126	-1.29%
2023/11/10	111	23.75	72	23.62	23.60	39	5,984	0.65%	大買/
2023/11/09	61	24.86	20	25.05	24.75	41	5,704	0.72%
2023/11/08	0	26.70	0	0.00	26.60	0	5,455	0.00%
2023/11/07	5	26.45	18	27.26	27.75	-13	5,347	-0.24%
2023/11/06	7	25.07	17	25.25	25.25	-10	5,186	-0.19%
2023/11/03	7	25.34	0	0.00	24.05	7	5,143	0.14%
2023/11/02	0	25.55	25	25.73	25.30	-25	5,097	-0.49%
2023/11/01	16	23.81	6	24.15	25.00	10	5,043	0.20%
2023/10/31	32.1	23.80	0	0.00	23.80	32.1	4,977	0.64%
2023/10/30	1	26.75	0	0.00	26.40	1	4,858	0.02%
2023/10/27	0	27.05	17	27.30	26.85	-17	4,818	-0.35%
2023/10/26	4	26.61	0	0.00	27.80	4	4,753	0.08%
2023/10/25	78	27.26	77	27.28	27.35	1	4,570	0.02%
2023/10/24	122.2	25.28	217.8	25.82	24.90	-95.6	3,707	-2.58%	大買/大賣/
2023/10/23	140	26.79	841	26.51	27.00	-701	2,732	-25.65%	大買/大賣/鉅額交易
2023/10/20	784	24.51	371	24.38	24.55	413	2,164	19.08%	大買/大賣/鉅額交易
2023/10/19	365	22.35	9	21.61	22.35	356	1,449	24.56%	大買/鉅額交易
2023/10/18	11	20.21	61	20.09	20.35	-50	972	-5.14%
2023/10/17	6	18.82	4	18.69	18.50	2	712	0.28%
2023/10/11	1	17.80	0	0.00	17.75	1	762	0.13%
2023/10/06	4	18.09	1	18.10	18.05	3	766	0.39%
2023/10/04	0	17.95	0	0.00	17.85	0	779	0.00%
2023/10/03	0	0.00	2	18.35	18.10	-2	780	-0.26%
2023/09/27	4	17.49	0	0.00	17.50	4	791	0.51%
2023/09/26	4	17.88	0	0.00	17.80	4	794	0.50%
2023/09/25	1	18.10	1	18.10	18.30	0	798	0.00%
2023/09/21	3	18.08	0	0.00	18.05	3	806	0.37%
2023/09/20	0	18.45	1	18.40	18.45	-1	802	-0.12%
2023/09/19	1	19.00	0	0.00	18.55	1	814	0.12%
2023/09/18	1	18.95	2	18.90	18.75	-1	835	-0.12%
2023/09/15	3	18.45	8	18.81	18.90	-5	832	-0.60%
2023/09/14	0	0.00	2	18.65	18.65	-2	824	-0.24%
2023/09/13	1	18.30	1	18.30	18.30	0	825	0.00%
2023/09/11	2	17.95	0	0.00	17.85	2	841	0.24%
2023/09/08	2	18.15	0	0.00	18.15	2	845	0.24%
2023/09/07	0	0.00	2	18.85	18.40	-2	851	-0.23%
2023/09/06	1	18.75	0	0.00	18.60	1	851	0.12%
2023/09/05	1	18.75	1	18.60	18.60	0	850	0.00%
2023/09/01	0	0.00	1	18.40	18.45	-1	843	-0.12%
2023/08/28	0	18.00	0	0.00	17.85	0	847	0.00%
2023/08/25	1	18.15	5	18.47	18.25	-4	839	-0.48%
2023/08/23	1	17.50	1	17.55	17.55	0	847	0.00%
2023/08/22	1	17.35	0	0.00	17.20	1	853	0.12%
2023/08/21	4	17.09	0	0.00	17.15	4	902	0.44%
2023/08/18	6	17.20	2	17.30	17.15	4	1,005	0.40%
2023/08/17	2	17.45	0	0.00	17.40	2	1,075	0.19%
2023/08/16	1	17.05	0	0.00	17.20	1	1,078	0.09%
2023/08/15	3	17.05	0	0.00	17.10	3	1,083	0.28%
2023/08/14	0	16.90	0	0.00	16.80	0	1,082	0.00%
2023/08/10	5	17.89	0	0.00	17.85	5	1,063	0.47%
2023/08/09	0	0.00	3	18.45	18.40	-3	1,058	-0.28%
2023/08/08	6	18.48	0	0.00	18.45	6	1,057	0.57%
2023/08/07	3	18.60	0	0.00	18.65	3	1,061	0.28%
2023/08/04	3	18.65	0	0.00	18.65	3	1,069	0.28%
2023/08/02	0	19.00	0	0.00	18.75	0	1,079	0.00%
2023/08/01	0	19.40	2	19.50	19.35	-2	1,072	-0.19%
2023/07/31	0	19.25	12	19.43	18.95	-12	1,049	-1.14%
2023/07/28	3	18.45	0	0.00	18.50	3	1,019	0.29%
2023/07/26	9	18.23	0	0.00	18.15	9	1,022	0.88%
2023/07/25	0	18.35	0	0.00	18.35	0	1,024	0.00%
2023/07/24	19	18.20	0	0.00	18.10	19	1,020	1.86%
2023/07/21	10	18.77	0	0.00	18.75	10	1,015	0.98%
2023/07/20	3	18.85	0	0.00	18.85	3	1,035	0.29%
2023/07/19	24	19.07	0	0.00	18.85	24	1,035	2.32%
2023/07/17	7	18.30	0	0.00	18.65	7	995	0.70%
2023/07/14	23	18.41	0	0.00	18.45	23	996	2.31%
2023/07/13	9	18.35	0	0.00	18.30	9	997	0.90%
2023/07/12	29	18.46	0	0.00	18.35	29	998	2.90%
2023/07/11	2	18.70	0	0.00	18.80	2	990	0.20%
2023/07/10	0	19.15	0	0.00	18.80	0	1,006	0.00%
2023/07/07	6	19.10	0	0.00	18.85	6	1,018	0.59%
2023/07/06	3	19.35	0	0.00	19.40	3	1,015	0.30%
2023/07/05	9	19.37	0	0.00	19.35	9	1,020	0.88%
2023/07/04	41	19.36	20	19.25	19.40	21	1,025	2.05%
2023/07/03	0	19.30	0	0.00	19.25	0	1,025	0.00%
2023/06/30	0	19.00	0	0.00	19.10	0	1,021	0.00%
2023/06/29	0	19.30	0	0.00	18.95	0	1,032	0.00%
2023/06/28	1	18.80	0	0.00	18.85	1	1,032	0.10%
2023/06/27	3	18.88	0	0.00	18.80	3	1,034	0.29%
2023/06/26	6	19.25	0	0.00	19.05	6	1,027	0.58%
2023/06/20	0	19.90	0	0.00	19.75	0	1,015	0.00%
2023/06/16	0	19.95	0	0.00	19.70	0	1,034	0.00%
2023/06/15	0	20.05	1	19.95	19.95	-1	1,031	-0.10%
2023/06/14	0	20.00	0	0.00	19.90	0	1,027	0.00%
2023/06/12	0	19.70	0	0.00	19.60	0	1,027	0.00%
2023/06/09	0	19.90	0	0.00	19.80	0	1,029	0.00%
2023/06/08	0	19.85	0	0.00	19.70	0	1,047	0.00%
2023/06/07	0	0.00	10	20.25	20.10	-10	1,059	-0.94%
2023/06/06	0	20.20	0	0.00	20.00	0	1,063	0.00%
2023/06/05	0	20.45	0	0.00	20.30	0	1,071	0.00%
2023/06/02	0	20.00	0	0.00	19.95	0	1,066	0.00%
2023/06/01	3	19.90	286	19.79	19.85	-283	1,066	-26.53%	大賣/鉅額交易
2023/05/31	5	20.35	3	20.30	20.35	2	1,045	0.19%
2023/05/30	1	20.40	6	20.48	20.20	-5	1,041	-0.48%
2023/05/29	4	20.03	51	20.00	20.15	-47	1,018	-4.61%
2023/05/26	49	19.45	5	19.50	19.35	44	998	4.41%
2023/05/25	11.1	19.52	7	19.59	19.45	4.1	990	0.42%
2023/05/24	245	20.63	7	20.44	20.35	238	951	25.02%	大買/鉅額交易
2023/05/23	69	19.53	12	20.14	20.55	57	859	6.63%
2023/05/19	0	18.65	0	0.00	18.45	0	797	0.00%
2023/05/18	0	18.60	0	0.00	18.45	0	795	0.00%
2023/05/17	0	18.70	0	0.00	18.50	0	799	0.00%
2023/05/16	0	18.60	0	0.00	18.35	0	797	0.00%
2023/05/15	2	17.88	2	18.10	18.05	0	808	0.00%
2023/05/12	2	18.25	0	0.00	18.50	2	816	0.25%
2023/05/11	2	18.45	0	0.00	18.50	2	827	0.24%
2023/05/10	2	18.65	0	0.00	18.70	2	864	0.23%
2023/05/09	6	18.98	0	0.00	18.85	6	867	0.69%
2023/05/08	0	19.45	0	0.00	19.30	0	877	0.00%
2023/05/05	0	19.75	0	0.00	19.55	0	992	0.00%
2023/05/04	4	19.35	0	0.00	19.45	4	1,144	0.35%
2023/05/03	0	19.60	0	0.00	19.40	0	1,145	0.00%
2023/05/02	0	19.80	0	0.00	19.70	0	1,153	0.00%
2023/04/28	0	19.70	0	0.00	19.65	0	1,159	0.00%
2023/04/26	0	19.30	0	0.00	19.30	0	1,152	0.00%
2023/04/25	0	19.43	0	0.00	19.15	0	1,144	0.00%
2023/04/21	0	20.13	0	0.00	19.85	0	1,127	0.00%
2023/04/20	0	20.70	0	0.00	20.45	0	1,114	0.00%
2023/04/19	0	21.10	0	0.00	20.80	0	1,103	0.00%
2023/04/18	0	0.00	1	21.40	21.15	-1	1,097	-0.09%
2023/04/17	0	21.60	9	21.20	21.10	-9	1,098	-0.82%
2023/04/14	0	21.25	0	0.00	21.05	0	1,089	0.00%
2023/04/13	0	21.25	0	0.00	21.05	0	1,087	0.00%
2023/04/07	0	21.20	0	0.00	21.10	0	1,047	0.00%
2023/04/06	0	21.40	0	0.00	21.30	0	1,039	0.00%
2023/03/31	0	21.65	0	0.00	21.60	0	1,038	0.00%
2023/03/28	0	21.35	0	0.00	21.10	0	1,048	0.00%
2023/03/27	0	21.70	0	0.00	21.55	0	1,048	0.00%
2023/03/17	0	20.40	0	0.00	20.35	0	1,052	0.00%
2023/03/13	0	20.80	0	0.00	20.65	0	1,057	0.00%
2023/03/01	0	21.95	0	0.00	21.75	0	1,039	0.00%
2023/02/22	0	0.00	2	22.00	22.00	-2	1,075	-0.19%
2023/02/21	0	0.00	4	22.40	22.50	-4	1,073	-0.37%
2023/02/20	2	22.45	0	0.00	22.60	2	1,076	0.19%
2023/02/10	1	21.95	0	0.00	21.90	1	1,088	0.09%
2023/02/08	0	0.00	3	22.70	22.70	-3	1,067	-0.28%
2023/02/07	4	22.85	0	0.00	22.90	4	1,024	0.39%
2023/02/06	1	22.85	0	0.00	22.65	1	1,019	0.10%
2023/02/03	5	23.15	0	0.00	23.05	5	998	0.50%
2023/01/17	0	20.25	0	0.00	20.20	0	727	0.00%
2022/12/26	0	21.05	0	0.00	21.00	0	844	0.00%
2022/12/21	0	20.50	0	0.00	20.35	0	868	0.00%
2022/12/16	0	21.55	0	0.00	21.30	0	901	0.00%
2022/12/09	0	0.00	0.6	21.55	21.65	-0.6	879	-0.07%
2022/12/06	0	0.00	12	21.70	21.45	-12	881	-1.36%
2022/12/02	12	22.05	0	0.00	22.05	12	875	1.37%
2022/11/24	0	20.90	0	0.00	20.90	0	907	0.00%
2022/11/09	0	0.00	10	19.35	19.35	-10	975	-1.03%
2022/11/08	5	19.00	0	0.00	18.80	5	1,008	0.50%
2022/11/07	5	18.90	0	0.00	19.10	5	1,047	0.48%
2022/10/28	0	17.60	0	0.00	17.35	0	1,077	0.00%
2022/10/11	0	19.15	0	0.00	18.95	0	1,534	0.00%
2022/10/04	1	20.50	0	0.00	20.50	1	1,578	0.06%
2022/09/28	0	19.10	0	0.00	18.70	0	1,608	0.00%
2022/09/26	0	20.65	0	0.00	20.00	0	1,602	0.00%
2022/09/14	0	22.85	0	0.00	22.75	0	1,650	0.00%
2022/09/07	0	22.75	0	0.00	22.70	0	1,685	0.00%
2022/09/06	0	23.30	0	0.00	23.00	0	1,685	0.00%
2022/09/05	0	24.45	0	0.00	23.70	0	1,677	0.00%
2022/09/02	0	24.80	0	0.00	24.80	0	1,675	0.00%
2022/09/01	0	24.90	0	0.00	24.60	0	1,684	0.00%
2022/08/30	0	24.90	0	0.00	25.05	0	1,690	0.00%
2022/08/26	0	25.85	0	0.00	25.65	0	1,690	0.00%
2022/08/22	0	25.20	0	0.00	24.80	0	1,658	0.00%
2022/08/18	0	25.85	0	0.00	25.80	0	1,647	0.00%
2022/08/16	0	25.60	0	0.00	25.15	0	1,649	0.00%
2022/08/03	0	0.00	2	24.00	23.45	-2	1,649	-0.12%
2022/08/01	0	24.55	0	0.00	24.55	0	1,664	0.00%
2022/07/26	0	24.15	6	24.30	23.95	-6	1,701	-0.35%
2022/07/25	6	24.65	90	24.73	24.65	-84	1,702	-4.93%
2022/07/22	0	25.00	50	24.70	24.80	-50	1,716	-2.91%
2022/07/21	6	24.47	10	25.00	25.05	-4	1,768	-0.23%
2022/07/20	10	24.80	0	0.00	24.50	10	1,738	0.58%
2022/07/19	10	24.60	0	0.00	24.30	10	1,685	0.59%
2022/07/18	94	25.09	0	0.00	24.95	94	1,672	5.62%
2022/07/15	0	0.00	3	24.67	25.40	-3	1,464	-0.20%
2022/07/06	1	21.50	0	0.00	21.45	1	1,553	0.06%
2022/06/24	0	0.00	7	24.50	24.55	-7	1,797	-0.39%
2022/06/22	2	24.50	0	0.00	24.45	2	1,912	0.10%
2022/06/20	3	25.00	0	0.00	24.30	3	2,094	0.14%
2022/06/14	5	26.80	3	27.15	27.25	2	2,351	0.09%
2022/06/10	10	28.90	0	0.00	28.35	10	2,424	0.41%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/06	10	28.80	0	0.00	28.90	10	2,540	0.39%
2022/05/31	0	0.00	14	29.09	29.25	-14	2,655	-0.53%
2022/05/30	0	0.00	2	29.10	29.10	-2	2,686	-0.07%
2022/05/24	1	28.70	0	0.00	28.55	1	2,880	0.03%
2022/05/23	0	0.00	1	29.20	29.45	-1	2,895	-0.03%
2022/05/20	0	0.00	2	29.38	29.35	-2	2,968	-0.07%
2022/05/19	3	28.30	4	29.11	29.45	-1	3,016	-0.03%
2022/05/18	5	28.80	3	29.00	29.00	2	3,096	0.06%
2022/05/17	0	0.00	2	28.60	29.30	-2	3,199	-0.06%
2022/05/03	1	26.60	0	0.00	26.95	1	4,946	0.02%
2022/04/28	1	26.50	8	26.31	26.45	-7	5,461	-0.13%
2022/04/27	2	25.00	34	24.85	26.00	-32	5,861	-0.55%
2022/04/26	0	0.00	8	27.10	26.80	-8	5,869	-0.14%
2022/04/25	0	0.00	3	27.40	27.00	-3	5,982	-0.05%
2022/04/22	1	28.70	0	0.00	28.60	1	6,040	0.02%
2022/04/21	1	29.60	1	29.65	29.55	0	6,135	0.00%
2022/04/20	10	29.80	5	29.61	29.65	5	6,246	0.08%
2022/04/14	0	0.00	1	31.25	30.95	-1	7,199	-0.01%
2022/04/13	0	0.00	20	31.20	31.60	-20	7,407	-0.27%
2022/03/29	0	0.00	33	34.10	33.50	-33	14,102	-0.23%
2022/03/28	8	34.40	0	0.00	35.00	8	14,709	0.05%
2022/03/25	10	34.40	0	0.00	34.40	10	15,730	0.06%
2022/03/24	15	34.90	0	0.00	34.60	15	16,371	0.09%
2022/03/23	2	35.35	0	0.00	34.95	2	16,647	0.01%
2022/03/16	0	0.00	10	32.00	31.65	-10	16,926	-0.06%
2022/03/07	0	31.50	0	0.00	31.00	0	17,583	0.00%
2022/02/25	1	31.50	0	0.00	31.60	1	18,323	0.01%
2022/02/24	5	31.76	0	0.00	30.75	5	18,735	0.03%
2022/02/22	3	33.55	4	32.56	32.30	-1	19,718	-0.01%
2022/02/21	3	33.55	0	0.00	33.55	3	21,091	0.01%
2022/02/18	2	34.05	45	33.72	34.05	-43	22,449	-0.19%
2022/02/17	7	34.92	5	33.75	33.75	2	23,092	0.01%
2022/02/16	3	34.92	323	34.91	35.00	-320	23,287	-1.37%	大賣/鉅額交易
2022/02/15	2	35.48	1,772	35.19	34.90	-1,770	23,019	-7.69%	大賣/鉅額交易
2022/02/14	64	38.43	1	39.25	38.75	63	22,629	0.28%
2022/02/11	4	39.65	433	39.23	39.80	-429	22,499	-1.91%	大賣/鉅額交易
2022/02/10	1	38.50	259	38.30	38.40	-258	22,273	-1.16%	大賣/鉅額交易
2022/02/09	2	38.15	150	38.60	38.80	-148	22,115	-0.67%	大賣/鉅額交易
2022/02/08	0	0.00	62	36.26	37.30	-62	21,923	-0.28%
2022/02/07	112	35.98	42	35.30	36.05	70	21,854	0.32%	大買/
2022/01/26	68	34.97	122	35.02	34.70	-54	21,781	-0.25%	大賣/
2022/01/25	60	35.70	295	36.18	35.50	-235	21,700	-1.08%	大賣/鉅額交易
2022/01/24	317	36.26	141	36.01	36.30	176	21,606	0.81%	大買/大賣/鉅額交易
2022/01/21	467	38.32	791	38.59	37.80	-324	21,502	-1.51%	大買/大賣/鉅額交易
2022/01/20	8	39.79	184	38.16	40.35	-176	21,161	-0.83%	大賣/鉅額交易
2022/01/19	0	0.00	100	37.43	37.85	-100	20,752	-0.48%
2022/01/18	52	37.60	12	37.62	37.20	40	20,681	0.19%
2022/01/17	349	37.28	1	37.30	37.30	348	20,552	1.69%	大買/鉅額交易
2022/01/14	11	36.50	85	36.24	35.95	-74	20,443	-0.36%
2022/01/13	161	36.94	171	36.51	37.10	-10	20,335	-0.05%	大買/大賣/
2022/01/12	548	37.65	396	37.25	37.45	152	20,214	0.75%	大買/大賣/鉅額交易
2022/01/11	332	37.63	374	38.90	37.55	-42	20,073	-0.21%	大買/大賣/
2022/01/10	239	38.47	216	38.40	38.45	23	19,660	0.12%	大買/大賣/
2022/01/07	116	37.57	589	38.09	37.35	-473	19,465	-2.43%	大買/大賣/鉅額交易
2022/01/06	62	38.72	569	39.50	39.50	-507	19,166	-2.65%	大賣/鉅額交易
2022/01/05	720	39.65	180	40.42	39.50	540	18,951	2.85%	大買/大賣/鉅額交易
2022/01/04	564	40.29	520	40.37	40.25	44	18,610	0.24%	大買/大賣/
2022/01/03	233	41.44	472	41.96	41.15	-239	18,251	-1.31%	大買/大賣/鉅額交易
2021/12/30	81	41.81	218	42.44	41.95	-137	17,911	-0.76%	大賣/鉅額交易
2021/12/29	1,440.6	42.25	278.6	43.45	42.10	1,162	17,373	6.69%	大買/大賣/鉅額交易
2021/12/28	777	41.42	915	42.24	40.50	-138	15,699	-0.88%	大買/大賣/鉅額交易
2021/12/27	18	41.83	181	41.31	42.70	-163	14,005	-1.16%	大賣/鉅額交易
2021/12/24	222	38.96	221	39.23	38.85	1	13,294	0.01%	大買/大賣/
2021/12/23	887	38.02	261	39.04	37.80	626	12,482	5.01%	大買/大賣/鉅額交易
2021/12/22	782	37.94	260	39.14	38.50	522	12,182	4.28%	大買/大賣/鉅額交易
2021/12/21	590	37.51	104	37.28	38.45	486	11,477	4.23%	大買/大賣/鉅額交易
2021/12/20	284	35.19	163	36.02	36.05	121	10,414	1.16%	大買/大賣/鉅額交易
2021/12/17	81	34.72	144	34.53	33.65	-63	9,733	-0.65%	大賣/
2021/12/16	256	34.61	127	35.55	36.05	129	9,412	1.37%	大買/大賣/鉅額交易
2021/12/15	121	33.02	0	0.00	32.80	121	9,053	1.34%	大買/鉅額交易
2021/12/14	3	33.08	372	31.73	32.30	-369	9,050	-4.08%	大賣/鉅額交易
2021/12/13	50	33.90	24	33.88	34.20	26	8,968	0.29%
2021/12/10	72	33.50	154	33.25	33.30	-82	8,917	-0.92%	大賣/
2021/12/09	219	34.33	2	35.10	34.50	217	8,842	2.45%	大買/鉅額交易
2021/12/08	2	33.80	29	33.95	33.95	-27	8,733	-0.31%
2021/12/07	212	33.69	163	33.02	32.60	49	8,647	0.57%	大買/大賣/
2021/12/06	3	33.67	193	33.58	33.40	-190	8,549	-2.22%	大賣/鉅額交易
2021/12/03	82	35.17	25	34.93	34.55	57	8,465	0.67%
2021/12/02	10	34.06	83	33.37	33.55	-73	8,302	-0.88%
2021/12/01	2	33.43	8	34.42	34.80	-6	8,172	-0.07%
2021/11/30	111	34.28	64	34.00	33.90	47	8,102	0.58%	大買/
2021/11/29	19	32.92	124	33.10	33.10	-105	8,091	-1.30%	大賣/鉅額交易
2021/11/26	18	33.10	462	33.15	32.85	-444	7,950	-5.58%	大賣/鉅額交易
2021/11/25	214	35.04	211	35.68	34.80	3	7,753	0.04%	大買/大賣/
2021/11/24	129	35.79	327	35.92	35.90	-198	7,591	-2.61%	大買/大賣/鉅額交易
2021/11/23	573	36.11	531	36.66	34.95	42	7,330	0.57%	大買/大賣/
2021/11/22	246	38.61	706	38.43	38.80	-460	6,895	-6.67%	大買/大賣/鉅額交易
2021/11/19	668	38.07	28	38.44	39.20	640	6,507	9.84%	大買/鉅額交易
2021/11/18	1,615	38.26	1,080	37.84	38.50	535	5,837	9.17%	大買/大賣/鉅額交易
2021/11/17	1,569	36.12	366	36.64	37.60	1,203	4,400	27.34%	大買/大賣/鉅額交易
2021/11/16	141	34.19	15	34.20	34.20	126	3,005	4.19%	大買/鉅額交易
2021/11/15	20	30.53	16	31.26	31.10	4	2,274	0.18%
2021/11/11	1	28.90	1	29.00	28.60	0	2,165	0.00%
2021/11/10	1	29.20	4	28.93	29.45	-3	2,166	-0.14%
2021/11/09	1	28.00	3	28.15	28.00	-2	2,124	-0.09%
2021/11/08	2	27.70	0	0.00	27.75	2	2,136	0.09%
2021/11/05	0	0.00	1	27.65	27.50	-1	2,181	-0.05%
2021/11/04	0	0.00	3	27.88	27.85	-3	2,219	-0.14%
2021/11/03	1	27.05	0	0.00	27.50	1	2,245	0.04%
2021/11/02	1	27.50	0	0.00	27.25	1	2,299	0.04%
2021/11/01	7	28.11	4	28.24	28.00	3	2,317	0.13%
2021/10/29	0	0.00	4	28.39	28.45	-4	2,317	-0.17%
2021/10/27	0	0.00	39.5	27.07	27.15	-39.5	2,349	-1.68%
2021/10/26	0	0.00	40	26.95	26.45	-40	2,400	-1.67%
2021/10/22	0	0.00	30	26.43	26.40	-30	2,489	-1.21%
2021/10/21	0	0.00	60	26.43	25.95	-60	2,603	-2.30%
2021/10/19	0	0.00	32	25.96	25.90	-32	3,176	-1.01%
2021/10/18	0	0.00	50	25.36	25.35	-50	3,608	-1.39%
2021/10/13	0	0.00	10	25.20	24.70	-10	3,973	-0.25%
2021/10/08	5	25.50	5	25.40	25.50	0	4,823	0.00%
2021/10/06	2	23.90	0	0.00	23.70	2	5,063	0.04%
2021/10/01	2	24.93	0	0.00	24.35	2	5,272	0.04%
2021/09/29	0	0.00	45	25.45	25.50	-45	5,263	-0.85%
2021/09/24	3	26.90	3	27.00	27.00	0	5,293	0.00%
2021/09/22	0	0.00	1	26.80	26.80	-1	5,317	-0.02%
2021/09/17	0	0.00	1	27.35	27.35	-1	5,323	-0.02%
2021/09/16	7	27.94	3	27.05	27.05	4	5,331	0.08%
2021/09/13	40	29.86	0	0.00	29.30	40	5,467	0.73%
2021/09/09	0	0.00	1	29.20	29.20	-1	5,430	-0.02%
2021/09/06	11	29.64	0	0.00	29.10	11	5,416	0.20%
2021/09/03	2	30.40	15	30.43	30.25	-13	5,398	-0.24%
2021/09/02	50	30.91	3	30.65	30.15	47	5,393	0.87%
2021/09/01	11	30.04	0	0.00	30.15	11	5,312	0.21%
2021/08/30	30	29.28	0	0.00	29.10	30	5,285	0.57%
2021/08/26	0	0.00	1	28.95	29.00	-1	5,391	-0.02%
2021/08/25	2	27.65	4	28.10	28.45	-2	5,395	-0.04%
2021/08/23	0	0.00	1	26.95	27.05	-1	5,400	-0.02%
2021/08/20	1	26.05	1	25.75	25.75	0	5,402	0.00%
2021/08/16	12	27.67	0	0.00	26.90	12	5,210	0.23%
2021/08/13	22	28.19	0	0.00	28.00	22	5,211	0.42%
2021/08/12	0	0.00	10	29.25	29.35	-10	5,205	-0.19%
2021/08/11	10	28.50	96	28.28	28.30	-86	5,234	-1.64%
2021/08/10	1	29.60	0	0.00	29.55	1	5,218	0.02%
2021/08/09	3	29.78	0	0.00	29.60	3	5,237	0.06%
2021/08/06	1	30.80	1	31.45	30.65	0	5,251	0.00%
2021/08/05	22	31.00	2	30.50	30.50	20	5,237	0.38%
2021/08/04	0	0.00	1	30.50	30.40	-1	5,317	-0.02%
2021/08/03	42	30.93	9	30.97	30.70	33	5,392	0.61%
2021/08/02	7	30.01	0	0.00	29.70	7	5,327	0.13%
2021/07/30	8	30.65	0	0.00	29.65	8	5,358	0.15%
2021/07/28	35	28.81	2	29.30	29.05	33	5,426	0.61%
2021/07/27	6	31.65	8	31.65	30.40	-2	5,510	-0.04%
2021/07/26	17	32.45	35	32.84	31.95	-18	5,751	-0.31%
2021/07/23	54	32.12	108.6	32.14	32.75	-54.6	5,687	-0.96%	大賣/
2021/07/22	89	31.75	45	31.69	32.15	44	5,445	0.81%
2021/07/21	11	30.19	14	30.55	29.85	-3	5,087	-0.06%
2021/07/19	4	29.28	3	29.00	29.00	1	4,937	0.02%
2021/07/16	16	29.33	3	29.55	29.55	13	4,978	0.26%
2021/07/15	135	32.28	96	31.35	29.75	39	5,020	0.78%	大買/
2021/07/14	2	30.80	9	30.44	31.00	-7	4,303	-0.16%
2021/07/13	14	29.93	13	30.05	29.20	1	4,212	0.02%
2021/07/12	7	29.63	5	30.18	30.00	2	4,084	0.05%
2021/07/08	5	28.25	69	28.54	28.15	-64	3,980	-1.61%
2021/07/07	5	27.80	0	0.00	27.90	5	4,011	0.12%
2021/07/06	6	28.29	5	27.95	27.95	1	4,063	0.02%
2021/07/05	2	28.70	0	0.00	28.30	2	4,169	0.05%
2021/06/29	0	0.00	2	27.95	27.40	-2	4,592	-0.04%
2021/06/25	4	28.30	6	28.01	28.00	-2	4,653	-0.04%
2021/06/24	10	28.45	8	28.36	28.50	2	4,636	0.04%
2021/06/23	5	27.67	0	0.00	27.70	5	4,510	0.11%
2021/06/22	7	26.42	8	26.31	26.25	-1	4,483	-0.02%
2021/06/17	0	0.00	5	27.40	27.50	-5	4,659	-0.11%
2021/06/16	5	27.30	5	26.75	26.75	0	4,700	0.00%
2021/06/15	1	27.45	2	27.45	27.55	-1	4,734	-0.02%
2021/06/11	5	27.25	5	27.30	27.30	0	4,847	0.00%
2021/06/10	7	27.44	3	27.65	27.55	4	5,292	0.08%
2021/06/08	0	0.00	1	26.60	26.65	-1	5,410	-0.02%
2021/06/04	2	27.50	0	0.00	26.30	2	5,450	0.04%
2021/06/02	80	26.90	0	0.00	26.90	80	5,431	1.47%
2021/05/31	0	0.00	2	26.75	26.50	-2	5,655	-0.04%
2021/05/25	3	25.87	3	25.83	25.40	0	5,697	0.00%
2021/05/24	0	0.00	10	24.68	24.85	-10	5,695	-0.18%
2021/05/21	0	0.00	5	24.20	24.05	-5	5,712	-0.09%
2021/05/20	15	23.54	2.5	23.42	23.30	12.5	5,729	0.22%
2021/05/18	0.6	22.65	0	0.00	22.65	0.6	5,860	0.01%
2021/05/12	0	0.00	81	23.00	22.95	-81	5,759	-1.41%
2021/05/11	2	25.75	21	25.74	25.50	-19	5,694	-0.33%
2021/05/10	15	28.30	15	27.88	27.75	0	5,618	0.00%
2021/05/07	24	28.53	5	28.65	28.70	19	5,622	0.34%
2021/05/05	107	28.68	0	0.00	28.00	107	5,559	1.92%	大買/鉅額交易
2021/05/04	14	29.20	22	28.94	28.95	-8	5,481	-0.15%
2021/05/03	65	31.74	62	31.85	31.50	3	5,347	0.06%
2021/04/29	0	0.00	109	34.34	35.00	-109	5,012	-2.17%	大賣/鉅額交易
2021/04/28	56	32.23	12	32.15	31.85	44	4,911	0.90%
2021/04/27	42	32.00	14	32.22	31.35	28	4,868	0.58%
2021/04/26	2	31.80	2	32.45	31.50	0	4,819	0.00%
2021/04/21	2	31.75	6	31.73	31.75	-4	4,716	-0.08%
2021/04/19	0	0.00	37	30.00	30.00	-37	4,658	-0.79%
2021/04/16	11	30.23	36	30.38	30.25	-25	4,789	-0.52%
2021/04/13	16	31.27	47	31.21	30.65	-31	4,971	-0.62%
2021/04/09	7	31.94	4	31.45	31.45	3	5,308	0.06%
2021/04/08	10	31.95	93	31.81	32.50	-83	5,258	-1.58%
2021/04/07	44	31.59	4	31.46	31.55	40	5,053	0.79%
2021/04/06	45	30.90	0	0.00	30.80	45	4,980	0.90%
2021/04/01	5	30.25	5	30.55	30.55	0	5,039	0.00%
2021/03/31	31	30.39	1	30.50	30.25	30	5,029	0.60%
2021/03/30	2	29.65	10	29.50	29.60	-8	5,009	-0.16%
2021/03/29	35	29.98	1	29.75	29.50	34	5,081	0.67%
2021/03/25	49	29.88	0	0.00	29.40	49	5,195	0.94%
2021/03/24	25	29.92	6	29.93	29.55	19	5,198	0.37%
2021/03/23	0	0.00	9	29.87	29.80	-9	5,216	-0.17%
2021/03/22	52	30.38	32	30.88	30.75	20	5,186	0.39%
2021/03/19	5	29.50	27	30.06	30.15	-22	5,115	-0.43%
2021/03/18	0	0.00	2	29.75	29.95	-2	5,102	-0.04%
2021/03/17	12	30.30	9	30.20	29.85	3	5,176	0.06%
2021/03/16	40	31.44	27	31.77	31.05	13	5,162	0.25%
2021/03/15	1	30.00	12	29.70	30.65	-11	4,861	-0.23%
2021/03/12	12	27.86	0	0.00	27.90	12	5,045	0.24%
2021/03/11	0	0.00	6	27.65	27.70	-6	5,136	-0.12%
2021/03/10	10	26.90	2	27.25	27.25	8	5,216	0.15%
2021/03/09	28	26.87	0	0.00	26.75	28	5,271	0.53%
2021/03/08	34	28.01	10	27.74	27.60	24	5,408	0.44%
2021/03/05	33	28.78	38	28.57	28.50	-5	5,581	-0.09%
2021/03/04	26	28.45	31	28.58	28.60	-5	5,586	-0.09%
2021/03/03	2	27.50	0	0.00	27.85	2	5,597	0.04%
2021/03/02	2	28.00	0	0.00	28.35	2	5,806	0.03%
2021/02/26	0	0.00	17	28.52	28.45	-17	6,243	-0.27%
2021/02/25	7	28.70	5	28.40	28.40	2	6,738	0.03%
2021/02/24	5	29.00	5	28.65	28.65	0	7,997	0.00%
2021/02/23	25	28.99	7	28.97	29.00	18	9,073	0.20%
2021/02/22	15	29.00	6	28.93	28.90	9	9,334	0.10%
2021/02/19	14	29.00	22	29.01	29.15	-8	9,409	-0.09%
2021/02/18	8	28.84	41	29.53	29.95	-33	9,480	-0.35%
2021/02/17	10	27.70	10	28.18	28.20	0	9,364	0.00%
2021/02/05	5	27.05	8	26.99	26.90	-3	9,352	-0.03%
2021/02/04	5	27.04	3	26.90	26.90	2	9,448	0.02%
2021/02/03	0	0.00	4	27.23	26.90	-4	9,490	-0.04%
2021/02/02	6	27.05	2	27.35	26.70	4	9,535	0.04%
2021/02/01	0	0.00	2	25.95	25.95	-2	9,590	-0.02%
2021/01/29	9	26.91	8	25.74	25.65	1	9,685	0.01%
2021/01/28	6	26.84	5	26.60	26.60	1	9,714	0.01%
2021/01/27	4	27.13	1	27.70	27.40	3	9,929	0.03%
2021/01/26	2	27.50	2	28.00	27.20	0	10,009	0.00%
2021/01/22	5	27.00	0	0.00	27.40	5	10,238	0.05%
2021/01/21	3	27.47	3	27.70	26.90	0	10,427	0.00%
2021/01/20	2	27.50	0	0.00	26.80	2	10,967	0.02%
2021/01/19	6	28.42	6	28.93	28.30	0	11,098	0.00%
2021/01/18	6	28.38	0	0.00	28.20	6	11,831	0.05%
2021/01/15	11	29.42	10	28.60	28.60	1	12,225	0.01%
2021/01/14	43	29.65	40	29.80	29.65	3	12,507	0.02%
2021/01/13	1	29.00	0	0.00	28.80	1	12,598	0.01%
2021/01/12	0	0.00	10	28.73	28.35	-10	12,580	-0.08%
2021/01/11	36	29.19	610	29.27	29.10	-574	12,496	-4.59%	大賣/鉅額交易
2021/01/08	75	31.06	181	30.33	30.45	-106	12,341	-0.86%	大賣/鉅額交易
2021/01/07	6	30.77	91	30.39	30.60	-85	12,288	-0.69%
2021/01/06	137	30.97	370	31.69	30.40	-233	12,229	-1.91%	大買/大賣/鉅額交易
2021/01/05	139	32.38	29	32.84	32.35	110	12,069	0.91%	大買/鉅額交易
2021/01/04	637	32.40	543	33.07	33.50	94	12,059	0.78%	大買/大賣/
2020/12/31	495	31.55	65	31.83	31.30	430	11,798	3.64%	大買/鉅額交易
2020/12/30	453	31.83	2	31.18	31.55	451	11,785	3.83%	大買/鉅額交易
2020/12/29	15	30.86	10	30.63	30.60	5	11,705	0.04%
2020/12/28	8	31.88	13	31.70	31.45	-5	11,649	-0.04%
2020/12/25	46	31.58	6	31.41	31.60	40	11,527	0.35%
2020/12/24	6	31.52	1	31.55	31.30	5	11,481	0.04%
2020/12/23	1	31.25	4	30.60	31.10	-3	11,414	-0.03%
2020/12/22	1.7	30.46	1	31.00	30.00	0.7	11,371	0.01%
2020/12/21	30	29.70	5	29.23	30.50	25	11,318	0.22%
2020/12/18	0	0.00	5	30.35	30.30	-5	11,252	-0.04%
2020/12/17	5	30.30	1	30.40	30.40	4	11,232	0.04%
2020/12/16	10	30.50	0	0.00	30.50	10	11,203	0.09%
2020/12/15	6	30.90	25	30.48	30.10	-19	11,195	-0.17%
2020/12/14	6	30.92	5	31.60	31.10	1	11,158	0.01%
2020/12/11	4	30.93	22	30.56	30.75	-18	11,187	-0.16%
2020/12/10	26	31.76	5	32.04	31.80	21	11,294	0.19%
2020/12/09	4	32.21	3	32.30	32.25	1	11,269	0.01%
2020/12/08	23	31.95	12	31.74	32.35	11	11,115	0.10%
2020/12/07	6	30.79	5	30.35	30.35	1	10,796	0.01%
2020/12/04	6	31.09	4	31.36	30.90	2	10,693	0.02%
2020/12/03	6	30.98	6	30.83	30.70	0	10,603	0.00%
2020/12/02	25	31.27	51	31.10	31.00	-26	10,529	-0.25%
2020/12/01	15	31.94	1	32.20	32.30	14	10,377	0.13%
2020/11/30	12	31.12	20	31.14	30.80	-8	10,174	-0.08%
2020/11/27	8	31.09	20	31.40	31.60	-12	10,085	-0.12%
2020/11/26	46	31.78	47	31.99	31.60	-1	9,960	-0.01%
2020/11/25	79	32.73	13	32.93	32.90	66	9,749	0.68%
2020/11/24	56	33.43	37	34.42	32.35	19	9,307	0.20%
2020/11/23	63	35.35	60	35.54	34.45	3	8,807	0.03%
2020/11/20	162	34.27	125	34.25	34.25	37	7,540	0.49%	大買/大賣/
2020/11/19	8	29.95	32.2	30.55	32.05	-24.2	6,443	-0.38%
2020/11/18	15	28.96	30	28.88	29.15	-15	6,167	-0.24%
2020/11/17	32	28.82	5	29.29	28.85	27	6,083	0.44%
2020/11/16	1	27.85	1	28.40	28.10	0	6,065	0.00%
2020/11/13	2	27.75	0	0.00	27.75	2	6,086	0.03%
2020/11/12	21	28.17	17	28.08	27.65	4	6,186	0.06%
2020/11/11	21	27.24	0	0.00	27.25	21	6,147	0.34%
2020/11/10	13	27.91	30	27.95	27.50	-17	6,138	-0.28%
2020/11/09	5	28.30	5	28.30	28.30	0	6,107	0.00%
2020/11/06	14	29.39	3	29.43	28.75	11	6,048	0.18%
2020/11/05	15	28.69	12	28.82	28.75	3	6,016	0.05%
2020/11/04	9	29.14	37	29.07	28.55	-28	5,975	-0.47%
2020/11/03	1	29.30	15	29.29	28.90	-14	5,809	-0.24%
2020/11/02	19	28.28	1	28.20	28.15	18	5,899	0.31%
2020/10/30	13	28.88	25	28.96	28.85	-12	5,835	-0.21%
2020/10/29	21	30.09	35	29.64	30.25	-14	5,724	-0.24%
2020/10/28	43	29.90	14	30.88	29.60	29	5,549	0.52%
2020/10/27	31	29.09	57	29.29	29.00	-26	4,977	-0.52%
2020/10/26	33	28.34	88.7	28.63	29.60	-55.7	4,874	-1.14%
2020/10/23	393	28.07	333	28.09	28.15	60	4,240	1.41%	大買/大賣/
2020/10/22	47	26.29	0	0.00	25.60	47	4,063	1.16%
2020/10/21	0	0.00	17	26.34	27.20	-17	4,189	-0.41%
2020/10/20	1	24.45	1	24.90	24.75	0	4,601	0.00%
2020/10/16	5	24.30	5	24.55	24.15	0	4,769	0.00%
2020/10/15	5	24.70	5	24.50	24.50	0	4,873	0.00%
2020/10/14	5	24.30	5	24.60	24.60	0	4,898	0.00%
2020/10/13	5	24.35	5	24.50	24.50	0	4,986	0.00%
2020/10/12	7	25.21	7	25.66	24.80	0	5,011	0.00%
2020/10/08	2	24.30	3	24.78	24.60	-1	4,909	-0.02%
2020/10/07	1	24.55	15	24.00	24.30	-14	4,939	-0.28%
2020/10/06	0	0.00	2	23.75	23.55	-2	5,031	-0.04%
2020/09/30	3	23.00	4	23.05	23.15	-1	5,320	-0.02%
2020/09/29	1	22.80	1	22.70	22.65	0	5,670	0.00%
2020/09/28	4	22.80	0	0.00	22.90	4	6,380	0.06%
2020/09/25	2	22.00	1	22.50	22.30	1	6,705	0.01%
2020/09/24	12	23.80	4	24.20	23.50	8	7,220	0.11%
2020/09/23	5	24.15	7	24.49	24.15	-2	7,308	-0.03%
2020/09/22	4	24.15	0	0.00	24.10	4	7,451	0.05%
2020/09/21	5	25.09	4	25.45	24.75	1	7,592	0.01%
2020/09/18	0	0.00	1	25.45	25.45	-1	7,721	-0.01%
2020/09/17	2	25.10	2	25.45	25.15	0	7,869	0.00%
2020/09/16	9	25.59	0	0.00	25.10	9	8,419	0.11%
2020/09/15	7	26.91	5	27.26	26.25	2	8,361	0.02%
2020/09/14	0	0.00	30	25.36	26.60	-30	8,192	-0.37%
2020/09/11	7	24.19	8	24.33	24.20	-1	8,199	-0.01%
2020/09/10	7	24.23	0	0.00	24.15	7	8,205	0.09%
2020/09/09	3	23.93	8	24.49	24.70	-5	8,221	-0.06%
2020/09/08	4	24.13	0	0.00	24.20	4	8,219	0.05%
2020/09/07	21	24.71	2	24.85	24.20	19	8,243	0.23%
2020/09/04	6	24.23	4	24.63	24.65	2	8,351	0.02%
2020/09/03	11	25.05	12	25.03	24.70	-1	8,335	-0.01%
2020/09/02	0	0.00	9	25.38	25.25	-9	8,359	-0.11%
2020/09/01	0	0.00	4	24.40	24.35	-4	8,310	-0.05%
2020/08/31	4	24.00	0	0.00	23.75	4	8,304	0.05%
2020/08/28	3	24.33	1	24.55	24.20	2	8,290	0.02%
2020/08/26	0	0.00	1	25.15	24.85	-1	8,479	-0.01%
2020/08/25	2	24.65	0	0.00	24.75	2	8,569	0.02%
2020/08/21	5	24.20	5	24.60	24.60	0	8,555	0.00%
2020/08/20	16	25.40	8	25.42	23.85	8	8,522	0.09%
2020/08/19	17	26.06	10	26.50	26.00	7	8,427	0.08%
2020/08/18	10	26.68	70	26.88	26.20	-60	8,396	-0.71%
2020/08/17	105	28.36	37	28.25	28.40	68	8,285	0.82%	大買/
2020/08/14	0	0.00	6	27.90	27.80	-6	8,243	-0.07%
2020/08/12	8	26.18	4	26.50	26.90	4	8,265	0.05%
2020/08/11	4	27.50	86.5	27.30	26.80	-82.5	8,280	-1.00%
2020/08/10	4	27.78	2	28.25	27.90	2	8,278	0.02%
2020/08/06	5	29.15	3	29.77	28.65	2	8,263	0.02%
2020/08/05	0	0.00	11	28.07	28.50	-11	8,069	-0.14%
2020/08/04	8	27.69	5	28.35	27.90	3	8,049	0.04%
2020/07/31	2	27.80	2	27.75	27.80	0	8,004	0.00%
2020/07/30	5	28.30	8	28.28	28.30	-3	8,029	-0.04%
2020/07/29	2	26.50	0	0.00	27.25	2	7,957	0.03%
2020/07/28	129	28.91	127	27.57	27.40	2	7,841	0.03%	大買/大賣/
2020/07/27	2	31.28	6	30.67	30.40	-4	7,617	-0.05%
2020/07/24	404	32.05	326	32.07	32.10	78	7,181	1.09%	大買/大賣/
2020/07/21	0	0.00	1	28.85	29.40	-1	6,486	-0.02%
2020/07/20	5	25.95	5	26.20	27.45	0	6,394	0.00%
2020/07/17	0	0.00	3.5	27.40	27.40	-3.5	6,359	-0.05%
2020/07/16	0	0.00	1	28.35	28.15	-1	6,363	-0.02%
2020/07/15	13	28.05	8.6	28.05	27.50	4.4	6,347	0.07%
2020/07/14	1	28.50	0	0.00	27.90	1	6,334	0.02%
2020/07/13	3	28.95	6	28.75	29.60	-3	6,287	-0.05%
2020/07/10	2	29.20	39.8	29.81	28.95	-37.8	6,155	-0.61%
2020/07/09	35	32.04	3	32.02	31.40	32	6,083	0.53%
2020/07/08	33	33.59	19	33.88	33.00	14	5,942	0.24%
2020/07/07	30	33.54	533.6	33.06	34.20	-503.6	5,589	-9.01%	大賣/鉅額交易
2020/07/06	500	32.15	393.4	29.88	32.15	106.6	4,892	2.18%	大買/大賣/鉅額交易
2020/07/03	362	29.21	568.6	29.22	29.25	-206.6	4,582	-4.51%	大買/大賣/鉅額交易
2020/07/02	851	26.60	416	26.60	26.60	435	4,051	10.74%	大買/大賣/鉅額交易
2020/07/01	3	22.70	22	23.73	24.20	-19	3,952	-0.48%
2020/06/30	18	22.64	5	23.05	22.00	13	3,806	0.34%
2020/06/29	15	23.64	13.2	24.06	23.60	1.8	3,652	0.05%
2020/06/24	17	23.92	19.4	23.93	23.80	-2.4	3,517	-0.07%
2020/06/23	55	24.24	252	24.94	23.65	-197	3,383	-5.82%	大賣/鉅額交易
2020/06/22	166	22.95	16	22.95	22.95	150	2,833	5.29%	大買/鉅額交易
2020/06/19	1	20.90	10	20.90	20.90	-9	2,835	-0.32%
2020/06/18	37	18.55	67	18.68	19.00	-30	2,799	-1.07%
2020/06/17	15	18.18	14	18.10	18.10	1	2,732	0.04%
2020/06/16	5	17.90	27.3	17.97	17.90	-22.3	2,761	-0.81%
2020/06/15	5	17.95	5	17.55	17.55	0	2,795	0.00%
2020/06/12	6	17.22	4	17.83	18.00	2	2,825	0.07%
2020/06/11	0	0.00	2	18.55	17.75	-2	2,856	-0.07%
2020/06/08	7	17.84	5	17.66	17.65	2	3,239	0.06%
2020/06/05	5	17.85	5	17.80	17.80	0	3,493	0.00%
2020/06/04	5	18.05	5	17.75	17.75	0	3,498	0.00%
2020/06/03	18	17.95	8	18.01	17.95	10	3,504	0.29%
2020/06/02	6	18.20	9	17.97	18.00	-3	3,450	-0.09%
2020/06/01	30	17.74	40	17.86	18.10	-10	3,347	-0.30%
2020/05/29	5	16.75	5	16.60	16.70	0	3,290	0.00%
2020/05/28	5	17.10	5	16.65	16.65	0	3,311	0.00%
2020/05/27	6	17.02	5.8	16.84	16.85	0.2	3,302	0.01%
2020/05/26	5	17.20	5	16.85	16.85	0	3,346	0.00%
2020/05/25	0	0.00	2	16.75	17.15	-2	3,435	-0.06%
2020/05/22	25	16.86	5	16.80	16.65	20	3,428	0.58%
2020/05/21	5	17.10	5	17.00	17.00	0	3,421	0.00%
2020/05/20	8	17.16	10	17.41	17.05	-2	3,413	-0.06%
2020/05/19	4	16.73	0	0.00	17.00	4	3,382	0.12%
2020/05/18	20	17.08	147	17.01	16.80	-127	3,366	-3.77%	大賣/鉅額交易
2020/05/15	152	17.40	8	16.89	17.05	144	3,320	4.34%	大買/鉅額交易
2020/05/14	6	17.03	1	16.80	16.50	5	3,236	0.15%
2020/05/13	1	17.05	4	16.88	17.05	-3	3,205	-0.09%
2020/05/08	0	0.00	1	17.15	16.75	-1	3,171	-0.03%
2020/05/06	1	16.40	0	0.00	16.25	1	3,159	0.03%
2020/05/05	5	15.75	5	15.60	15.85	0	3,111	0.00%
2020/04/30	0	0.00	1	15.45	15.45	-1	3,152	-0.03%
2020/04/29	0	0.00	2.4	15.31	15.25	-2.4	3,165	-0.07%
2020/04/27	5	14.85	13	14.99	14.95	-8	3,192	-0.25%
2020/04/24	2	15.10	0	0.00	14.65	2	3,181	0.06%
2020/04/22	1	14.25	0	0.00	14.60	1	3,193	0.03%
2020/04/21	6	14.67	5	14.45	14.45	1	3,198	0.03%
2020/04/20	6	14.76	0	0.00	14.90	6	3,148	0.19%
2020/04/17	3	14.37	0	0.00	14.25	3	3,128	0.10%
2020/04/09	5	14.00	30	13.70	13.70	-25	3,206	-0.78%
2020/03/20	5	12.35	0	0.00	12.35	5	3,270	0.15%
2020/03/19	0	0.00	6	11.55	11.55	-6	3,254	-0.18%
2020/03/18	5	13.50	0	0.00	12.80	5	3,202	0.16%
2020/03/17	10	13.44	0	0.00	13.10	10	3,214	0.31%
2020/03/16	21	14.91	53	15.27	14.30	-32	3,185	-1.00%
2020/03/13	53	15.75	0	0.00	15.80	53	3,098	1.71%
2020/03/12	48	17.96	54	18.54	17.50	-6	2,996	-0.20%
2020/03/11	102	18.84	108	18.57	18.20	-6	2,638	-0.23%	大買/大賣/
2020/03/10	1	16.70	0	0.00	17.15	1	2,373	0.04%
2020/03/05	0	0.00	1.3	18.14	17.90	-1.3	2,305	-0.06%
2020/03/03	0	0.00	1	17.80	17.45	-1	2,253	-0.04%
2020/03/02	0	0.00	10	16.50	17.10	-10	2,241	-0.45%
2020/02/27	12	17.46	15	17.35	16.90	-3	2,256	-0.13%
2020/02/26	29	18.53	5	18.03	17.75	24	2,319	1.03%
2020/02/25	5	17.95	0	0.00	18.00	5	2,239	0.22%
2020/02/19	0	0.00	5	17.45	17.45	-5	2,537	-0.20%
2020/02/14	0	0.00	1	16.50	16.70	-1	2,539	-0.04%
2020/02/10	0	0.00	10	15.75	16.10	-10	2,563	-0.39%
2020/02/07	0	0.00	10	16.00	15.95	-10	2,625	-0.38%
2020/02/05	15	16.50	0	0.00	16.20	15	2,852	0.53%
2020/02/03	10	14.40	0	0.00	14.90	10	2,965	0.34%
2020/01/30	0	0.00	1.3	16.44	16.40	-1.3	3,109	-0.04%
2020/01/15	0	0.00	40	18.10	18.05	-40	3,567	-1.12%
2020/01/14	40	18.30	3	18.27	18.60	37	3,668	1.01%
2020/01/10	22	17.93	3	17.80	17.80	19	4,358	0.44%
2020/01/09	56	17.72	2	18.13	18.40	54	4,449	1.21%
2020/01/07	1	17.20	0	0.00	17.20	1	4,716	0.02%
2020/01/03	32	17.88	0	0.00	17.75	32	5,312	0.60%
2019/12/25	0	0.00	1.6	17.96	18.05	-1.6	9,302	-0.02%
2019/12/24	4	18.30	5	17.91	17.95	-1	9,311	-0.01%
2019/12/18	0	0.00	1	18.80	18.85	-1	9,385	-0.01%
2019/12/17	3	19.10	5	19.25	19.20	-2	9,449	-0.02%
2019/12/12	0	0.00	10	18.48	17.90	-10	9,555	-0.10%
2019/12/09	0	0.00	3	18.05	18.05	-3	9,659	-0.03%
2019/12/06	2	18.35	0	0.00	18.10	2	9,741	0.02%
2019/12/05	0	0.00	20	17.95	17.90	-20	10,042	-0.20%
2019/12/04	8	18.03	0	0.00	17.95	8	10,172	0.08%
2019/12/03	20	18.13	0	0.00	18.20	20	10,271	0.19%
2019/11/26	15	19.37	0	0.00	19.10	15	10,760	0.14%
2019/11/25	6	19.55	385.7	19.04	19.50	-379.7	10,826	-3.51%	大賣/鉅額交易
2019/11/22	7	18.95	70	19.11	18.75	-63	10,773	-0.58%
2019/11/20	7	19.22	3	19.10	19.10	4	10,899	0.04%
2019/11/19	13	19.28	5	19.50	19.35	8	10,952	0.07%
2019/11/12	0	0.00	1	17.25	17.35	-1	11,057	-0.01%
2019/11/11	20	17.55	0	0.00	17.10	20	11,095	0.18%
2019/11/07	0.4	17.80	0.6	17.80	17.85	-0.3	11,173	0.00%
2019/11/05	12	20.07	25	19.76	18.90	-13	11,211	-0.12%
2019/11/04	1	21.10	427	21.22	20.75	-426	11,288	-3.77%	大賣/鉅額交易
2019/10/21	2	13.00	282	12.93	12.85	-280	11,267	-2.49%	大賣/鉅額交易
2019/10/18	10	13.40	60	13.80	13.40	-50	11,359	-0.44%
2019/10/17	54	13.54	34	13.61	13.55	20	11,532	0.17%
2019/10/16	20	13.80	20	13.90	13.60	0	11,948	0.00%
2019/10/15	5	13.60	8	13.78	13.55	-3	11,954	-0.03%
2019/10/14	2	13.78	210	13.68	13.60	-208	12,085	-1.72%	大賣/鉅額交易
2019/10/09	1	14.05	0	0.00	14.30	1	12,259	0.01%
2019/10/08	29	14.17	16	14.35	14.10	13	12,546	0.10%
2019/10/07	1,840	14.59	55	14.53	14.30	1,785	12,384	14.41%	大買/鉅額交易
2019/10/04	26	13.92	16	13.75	14.00	10	11,820	0.08%
2019/10/03	16	13.75	27	13.81	13.70	-11	11,663	-0.09%
2019/10/02	37	13.44	27	13.87	14.00	10	11,503	0.09%
2019/10/01	27	13.69	17	13.75	13.50	10	11,294	0.09%
2019/09/27	24	13.53	36	13.71	13.45	-12	11,058	-0.11%
2019/09/26	77	14.23	28	14.59	14.25	49	10,717	0.46%
2019/09/25	187	14.19	57	14.39	14.50	130	10,322	1.26%	大買/鉅額交易
2019/09/24	95	14.30	38	14.13	14.30	57	9,829	0.58%
2019/09/23	114	13.53	277	13.68	14.00	-163	8,719	-1.87%	大買/大賣/鉅額交易
2019/09/20	7	12.26	109	12.83	12.85	-102	7,590	-1.34%	大賣/鉅額交易
2019/09/19	3	11.38	1	11.70	11.70	2	6,828	0.03%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/16	0	0.00	1	11.35	11.25	-1	6,689	-0.01%
2019/09/12	0	0.00	10	11.50	11.40	-10	6,679	-0.15%
2019/09/10	1	11.85	0	0.00	11.35	1	6,614	0.02%
2019/09/05	0	0.00	41	12.00	11.75	-41	6,568	-0.62%
2019/09/04	41	11.90	0	0.00	11.90	41	6,586	0.62%
2019/08/30	10	11.60	0	0.00	11.55	10	6,404	0.16%
2019/08/29	11	11.89	11	11.71	11.70	0	6,326	0.00%
2019/08/28	300	11.70	300	11.67	11.55	0	5,999	0.00%	大買/大賣/
2019/08/23	116	11.50	179	11.55	11.50	-63	5,731	-1.10%	大買/大賣/
2019/08/22	0	0.00	211	11.64	11.40	-211	5,660	-3.73%	大賣/鉅額交易
2019/08/21	150	11.75	659	11.97	11.65	-509	5,538	-9.19%	大買/大賣/鉅額交易
2019/08/20	70	11.49	0	0.00	11.45	70	5,295	1.32%
2019/08/19	212	11.70	81	11.63	11.55	131	5,280	2.48%	大買/鉅額交易
2019/08/16	19	11.30	1	11.30	11.30	18	5,185	0.35%
2019/08/15	10	11.10	0	0.00	11.10	10	5,133	0.19%
2019/08/14	267	11.41	30	11.85	11.30	237	5,099	4.65%	大買/鉅額交易
2019/08/13	78	11.37	10	11.25	11.30	68	4,980	1.37%
2019/08/12	65	11.69	26	11.71	11.80	39	4,881	0.80%
2019/08/08	200	11.05	0	0.00	11.05	200	4,652	4.30%	大買/鉅額交易
2019/08/07	10	10.60	0	0.00	10.05	10	4,580	0.22%
2019/07/30	1	11.35	0	0.00	11.05	1	4,383	0.02%
2019/07/26	12	12.25	10	11.74	11.65	2	4,311	0.05%
2019/07/25	0	0.00	3	12.00	12.10	-3	4,237	-0.07%
2019/07/23	2	11.75	0	0.00	11.75	2	4,095	0.05%
2019/07/19	0	0.00	10	12.25	12.50	-10	3,741	-0.27%
2019/07/17	0	0.00	1	11.45	11.70	-1	2,972	-0.03%
2019/07/16	1	11.20	0	0.00	11.20	1	2,851	0.04%
2019/07/15	10	10.60	0	0.00	11.10	10	2,618	0.38%
2019/07/12	3	9.62	10	10.03	10.20	-7	2,193	-0.32%
2019/07/09	5	9.16	0	0.00	9.17	5	1,788	0.28%
2019/07/04	5	9.38	0	0.00	9.69	5	1,754	0.29%
2019/06/14	5	9.78	0	0.00	9.66	5	2,225	0.22%
2019/05/15	0	0.00	2	9.52	9.53	-2	2,091	-0.10%
2019/05/02	0	0.00	1	10.35	10.50	-1	1,889	-0.05%
2019/04/09	2	13.40	0	0.00	13.35	2	1,836	0.11%
2019/04/03	0	0.00	2	13.70	13.45	-2	1,809	-0.11%
2019/04/02	3	13.25	2	13.30	13.35	1	1,783	0.06%
2019/03/28	5	13.35	59	13.58	13.55	-54	1,703	-3.17%
2019/03/26	4	13.69	6	13.68	13.50	-2	1,579	-0.13%
2019/03/25	0	0.00	3	13.95	13.65	-3	1,506	-0.20%
2019/03/22	66	13.78	28	13.42	13.90	38	1,391	2.73%
2019/03/21	0	0.00	10	12.70	12.70	-10	1,257	-0.80%
2019/03/20	0	0.00	3	12.90	12.70	-3	1,262	-0.24%
2019/03/19	0	0.00	20	12.90	12.85	-20	1,266	-1.58%
2019/03/08	0	0.00	1	12.30	12.15	-1	1,339	-0.07%
2019/03/07	0	0.00	40	12.30	12.25	-40	1,337	-2.99%
2019/02/25	40	12.78	0	0.00	12.70	40	1,347	2.97%
2019/02/22	0	0.00	40	12.95	12.90	-40	1,320	-3.03%
2019/02/21	10	12.65	0	0.00	12.95	10	1,247	0.80%
2019/02/19	80	12.64	0	0.00	12.60	80	1,182	6.76%
2019/01/07	5	11.85	0	0.00	11.95	5	1,118	0.45%
2019/01/03	0	0.00	2	11.40	11.40	-2	914	-0.22%
2019/01/02	0	0.00	3	11.50	11.60	-3	913	-0.33%
2018/12/27	0	0.00	10	11.20	11.05	-10	906	-1.10%
2018/12/14	0	0.00	3	12.50	12.20	-3	879	-0.34%
2018/12/13	0	0.00	8	12.26	12.45	-8	801	-1.00%
2018/12/06	2	12.35	0	0.00	11.60	2	729	0.27%
2018/12/05	0	0.00	1	11.90	12.05	-1	677	-0.15%
2018/12/04	0	0.00	1	12.10	11.90	-1	678	-0.15%
2018/12/03	2	11.70	0	0.00	11.65	2	673	0.30%
2018/11/29	5	12.15	0	0.00	11.55	5	661	0.76%
2018/11/16	0	0.00	4	10.45	10.35	-4	580	-0.69%
2018/11/13	3	10.35	0	0.00	10.00	3	557	0.54%
2018/10/26	0	0.00	40	9.20	9.03	-40	569	-7.03%
2018/10/02	30	12.80	0	0.00	12.80	30	634	4.73%
2018/09/19	0	0.00	17	12.27	12.35	-17	889	-1.91%
2018/09/18	0	0.00	6	12.17	12.05	-6	1,086	-0.55%
2018/09/14	0	0.00	4	12.05	12.00	-4	1,217	-0.33%
2018/09/07	0	0.00	16	13.08	12.50	-16	1,391	-1.15%
2018/09/06	0	0.00	15	13.08	13.00	-15	1,384	-1.08%
2018/08/30	7	13.30	0	0.00	13.30	7	1,601	0.44%
2018/08/22	3	13.20	0	0.00	13.20	3	1,821	0.16%
2018/08/10	1	14.50	1	14.45	14.15	0	1,923	0.00%
2018/07/27	1	14.25	0	0.00	14.20	1	1,950	0.05%
2018/07/23	0	0.00	2	14.00	13.85	-2	1,973	-0.10%
2018/07/20	5	14.15	0	0.00	14.05	5	1,979	0.25%
2018/07/12	5	14.65	0	0.00	14.70	5	1,939	0.26%
2018/07/05	10	15.60	0	0.00	15.10	10	1,923	0.52%
2018/07/02	0	0.00	5	16.65	16.45	-5	1,871	-0.27%
2018/06/28	0	0.00	5	16.30	16.05	-5	1,804	-0.28%
2018/06/27	9	16.38	11	16.93	16.40	-2	1,795	-0.11%
2018/06/26	10	16.70	10	16.23	16.70	0	1,615	0.00%
2018/06/22	31	16.03	0	0.00	16.00	31	1,549	2.00%
2018/06/21	10	16.00	6	15.99	15.85	4	1,529	0.26%
2018/06/19	5	15.30	0	0.00	15.50	5	1,510	0.33%
2018/06/14	0	0.00	15	15.68	15.70	-15	1,450	-1.03%
2018/06/12	8	15.90	8	16.10	16.10	0	1,440	0.00%
2018/06/11	15	15.58	10	15.85	16.10	5	1,408	0.35%
2018/06/08	30	15.30	0	0.00	15.35	30	1,349	2.22%
2018/06/07	30	15.33	0	0.00	15.45	30	1,361	2.20%
2018/06/06	12	15.48	12	15.59	15.70	0	1,356	0.00%
2018/05/22	0	0.00	10	14.70	14.50	-10	1,228	-0.81%
2018/05/17	10	13.55	0	0.00	13.55	10	1,235	0.81%
2018/05/14	10	14.30	0	0.00	14.25	10	1,369	0.73%
2018/05/11	15	13.90	0	0.00	13.90	15	1,388	1.08%
2018/04/20	7	14.45	0	0.00	14.40	7	2,423	0.29%
2018/04/17	10	14.40	0	0.00	14.35	10	2,417	0.41%
2018/04/16	8	14.40	0	0.00	14.60	8	2,454	0.33%
2018/03/26	5	15.30	0	0.00	15.20	5	2,527	0.20%
2018/03/23	0	0.00	2	15.40	15.50	-2	2,535	-0.08%
2018/03/21	1	16.10	0	0.00	16.00	1	2,662	0.04%
2018/03/20	0	0.00	5	15.95	16.05	-5	2,668	-0.19%
2018/03/19	0	0.00	2	16.10	16.05	-2	2,722	-0.07%
2018/03/12	5	16.60	0	0.00	16.50	5	2,734	0.18%
2018/02/21	0	0.00	0	16.20	16.15	0	3,244	0.00%
2018/02/12	0	0.00	1	15.40	15.60	-1	3,391	-0.03%
2018/02/02	0	0.00	2	18.00	17.90	-2	3,721	-0.05%
2018/02/01	5	18.00	0	0.00	17.95	5	3,904	0.13%
2018/01/30	3	18.80	0	0.00	18.25	3	4,157	0.07%
2018/01/29	10	18.63	3	18.55	18.50	7	4,104	0.17%
2018/01/26	1	19.00	1	19.10	19.05	0	4,072	0.00%
2018/01/25	0	0.00	5	19.30	19.15	-5	4,038	-0.12%
2018/01/24	0	0.00	1	18.15	18.45	-1	3,810	-0.03%
2018/01/23	0	0.00	2	18.65	18.25	-2	3,852	-0.05%
2018/01/18	2	18.15	5	18.70	18.20	-3	4,325	-0.07%
2018/01/17	0	0.00	6	17.87	18.05	-6	4,223	-0.14%
2018/01/11	1	16.35	0	0.00	16.50	1	4,227	0.02%
2018/01/10	1	16.55	0	0.00	16.45	1	4,256	0.02%
2018/01/08	0	0.00	10	17.00	17.00	-10	4,320	-0.23%