揚智 (3041)-凱基-八德券商分點個股進出

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)

可現股當沖

股價
40.15
漲跌
▲3.65
漲幅
+10.00%
成交量
63,856張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/12/17	25	38.42	15	38.63	40.15	10	3,587	0.28%
2024/12/16	0	0.00	2.4	35.75	36.50	-2.4	2,529	-0.09%
2024/12/13	0	0.00	11	33.54	33.20	-11	2,370	-0.46%
2024/12/12	50	34.22	7.6	34.41	34.20	42.4	2,234	1.90%
2024/12/11	16	32.54	6	33.03	34.55	10	1,783	0.56%
2024/12/10	10	30.48	1	31.45	31.45	9	1,370	0.66%
2024/12/05	16	31.48	5	31.45	31.45	11	1,254	0.88%
2024/12/04	0	0.00	4	30.10	30.10	-4	1,083	-0.37%
2024/11/28	0	0.00	10	27.06	26.95	-10	1,036	-0.96%
2024/11/26	0	0.00	0	28.20	28.15	0	1,026	0.00%
2024/11/22	1	28.40	1	28.60	27.65	0	1,013	0.00%
2024/11/21	10.4	28.48	1	28.20	28.30	9.4	999	0.94%
2024/11/13	0	0.00	6	28.59	28.65	-6	1,014	-0.59%
2024/11/12	2	27.10	6	28.20	27.20	-4	1,019	-0.39%
2024/10/30	2	19.50	1	19.60	19.75	1	1,012	0.10%
2024/10/29	1	19.75	0	0.00	19.70	1	994	0.10%
2024/10/25	4	20.13	0	19.85	20.20	4	978	0.41%
2024/10/24	7	20.35	0	0.00	20.15	7	978	0.72%
2024/10/23	2	20.80	0	0.00	20.75	2	969	0.21%
2024/10/18	2	20.75	0	0.00	20.50	2	972	0.21%
2024/10/14	0	0.00	3	20.80	21.30	-3	991	-0.30%
2024/10/11	3	20.85	1	21.65	20.90	2	992	0.20%
2024/10/09	1	22.55	0	0.00	22.40	1	985	0.10%
2024/10/08	0	0.00	1	22.45	22.95	-1	980	-0.10%
2024/10/07	1	23.05	1	23.05	22.45	0	978	0.00%
2024/10/04	0	23.15	0	0.00	22.90	0	977	0.00%
2024/10/01	0	0.00	1	22.75	22.85	-1	987	-0.10%
2024/09/30	1	23.05	1	23.50	23.10	0	997	0.00%
2024/09/27	7	23.32	23	23.92	23.65	-16	939	-1.70%
2024/09/26	0	0.00	2	21.90	21.90	-2	775	-0.26%
2024/09/23	0	0.00	10	19.40	19.35	-10	772	-1.29%
2024/09/19	10	19.20	0	0.00	19.05	10	796	1.26%
2024/09/16	0	0.00	1	19.50	19.30	-1	836	-0.12%
2024/09/05	0	0.00	1	18.65	18.45	-1	1,157	-0.09%
2024/09/03	1	19.25	0	0.00	19.35	1	1,163	0.09%
2024/08/27	1	19.70	0	0.00	19.70	1	1,207	0.08%
2024/08/22	0	0.00	2	19.90	19.85	-2	1,307	-0.15%
2024/08/21	1	19.65	0	0.00	19.95	1	1,342	0.07%
2024/08/20	0	0.00	2	20.03	19.80	-2	1,350	-0.15%
2024/08/19	1	19.40	2	19.68	19.75	-1	1,356	-0.07%
2024/08/16	1	19.75	0	0.00	19.70	1	1,366	0.07%
2024/08/13	2	19.55	2	19.20	19.50	0	1,389	0.00%
2024/08/12	1	19.50	0	0.00	19.50	1	1,400	0.07%
2024/08/01	0	21.30	0	0.00	21.15	0	1,556	0.00%
2024/07/23	10	21.45	0	0.00	21.30	10	1,599	0.63%
2024/07/22	0	0.00	1	21.15	21.20	-1	1,602	-0.06%
2024/07/11	0	0.00	10	23.10	23.15	-10	1,586	-0.63%
2024/07/08	6	23.21	2	23.10	22.90	4	1,606	0.25%
2024/07/05	0	0.00	5	23.22	23.55	-5	1,608	-0.31%
2024/07/04	0	0.00	16	23.23	23.20	-16	1,597	-1.00%
2024/07/03	7	22.56	2	22.65	22.55	5	1,606	0.31%
2024/07/02	0	0.00	5	21.84	22.00	-5	1,616	-0.31%
2024/07/01	1	22.30	4	22.40	22.30	-3	1,619	-0.19%
2024/06/27	5	22.00	0	0.00	22.05	5	1,660	0.30%
2024/06/26	0	0.00	1	22.20	22.00	-1	1,682	-0.06%
2024/06/21	5	22.85	0	0.00	22.80	5	1,787	0.28%
2024/06/20	3	22.97	0	0.00	23.15	3	1,827	0.16%
2024/06/19	1	23.65	0	0.00	23.40	1	1,915	0.05%
2024/06/18	4	23.79	8	23.73	23.80	-4	2,305	-0.17%
2024/06/17	1	23.20	5	23.60	24.10	-4	2,372	-0.17%
2024/06/13	0	0.00	1	21.75	21.75	-1	2,765	-0.04%
2024/06/12	2	21.40	0	0.00	21.20	2	2,780	0.07%
2024/06/07	7	21.32	0	0.00	21.90	7	2,908	0.24%
2024/06/06	1	21.20	0	0.00	21.10	1	2,933	0.03%
2024/06/04	0	0.00	0.6	22.20	21.70	-0.6	3,115	-0.02%
2024/05/31	1	22.15	0	0.00	22.10	1	3,288	0.03%
2024/05/28	0	0.00	5	22.16	22.60	-5	3,596	-0.14%
2024/05/24	0	0.00	4	21.05	21.10	-4	3,918	-0.10%
2024/05/23	1	21.00	0	0.00	20.75	1	4,324	0.02%
2024/05/22	2	21.30	3	21.43	21.40	-1	4,827	-0.02%
2024/05/21	0	0.00	3	20.85	21.15	-3	5,189	-0.06%
2024/05/20	8	20.76	0	0.00	20.85	8	6,632	0.12%
2024/05/17	0	0.00	12	20.95	20.95	-12	7,026	-0.17%
2024/05/16	12	20.73	0	0.00	20.75	12	7,137	0.17%
2024/05/15	0	0.00	3	20.63	20.70	-3	7,178	-0.04%
2024/05/13	0	0.00	1	20.35	20.70	-1	7,407	-0.01%
2024/05/10	6	19.97	1	20.45	20.15	5	7,626	0.07%
2024/05/09	14	20.47	3	20.72	20.70	11	7,726	0.14%
2024/05/06	2	22.65	0	0.00	22.80	2	7,854	0.03%
2024/05/03	1	23.00	0	0.00	23.00	1	7,895	0.01%
2024/05/02	6	23.78	2	23.68	23.35	4	7,937	0.05%
2024/04/30	0	0.00	1.4	22.80	23.00	-1.4	7,987	-0.02%
2024/04/22	3	21.00	10	21.05	20.80	-7	8,268	-0.08%
2024/04/15	1	22.65	0	0.00	22.60	1	8,499	0.01%
2024/04/08	0	0.00	10.5	23.60	23.45	-10.5	8,678	-0.12%
2024/04/02	6	23.88	0	0.00	23.75	6	8,885	0.07%
2024/04/01	4	23.90	1	24.15	24.05	3	9,086	0.03%
2024/03/29	1	23.70	0	0.00	23.60	1	9,274	0.01%
2024/03/28	1	23.55	1	23.65	23.60	0	9,415	0.00%
2024/03/27	5	23.90	0	0.00	23.90	5	9,453	0.05%
2024/03/26	11	24.60	6	24.34	24.40	5	9,497	0.05%
2024/03/25	0	0.00	7	24.70	24.25	-7	9,530	-0.07%
2024/03/22	7	24.31	1	24.85	24.50	6	9,580	0.06%
2024/03/21	34	24.02	6	24.26	25.00	28	9,671	0.29%
2024/03/20	9	22.39	1	23.35	23.35	8	9,864	0.08%
2024/03/19	10	20.94	65	21.04	21.25	-55	9,797	-0.56%
2024/03/13	7	27.45	0	0.00	27.20	7	10,309	0.07%
2024/03/12	7	28.44	2	28.30	28.30	5	11,489	0.04%
2024/03/08	0	0.00	21	28.53	28.55	-21	12,203	-0.17%
2024/03/07	0	0.00	5	29.68	29.25	-5	12,354	-0.04%
2024/03/05	2	30.55	0	0.00	30.40	2	13,174	0.02%
2024/03/04	2	31.35	27	32.35	31.45	-25	13,213	-0.19%
2024/03/01	8	31.74	3	31.60	31.35	5	13,341	0.04%
2024/02/29	1	31.20	3	31.82	31.20	-2	13,444	-0.01%
2024/02/27	4	31.01	25	32.41	31.40	-21	13,667	-0.15%
2024/02/26	0	0.00	2	32.03	32.10	-2	14,115	-0.01%
2024/02/23	127	33.11	6	32.51	31.45	121	15,061	0.80%	大買/鉅額交易
2024/02/22	24	32.77	30	33.43	32.25	-6	15,866	-0.04%
2024/02/21	42	31.98	49	31.49	31.45	-7	15,756	-0.04%
2024/02/20	34	32.50	34	32.79	32.00	0	17,219	0.00%
2024/02/19	8	29.46	10	30.35	31.25	-2	16,445	-0.01%
2024/02/16	3	26.88	15	27.94	28.45	-12	16,329	-0.07%
2024/02/15	1	26.25	3	26.40	25.90	-2	16,337	-0.01%
2024/02/05	5	26.55	3	26.48	26.15	2	16,428	0.01%
2024/02/01	10	27.93	13	27.22	27.40	-3	16,723	-0.02%
2024/01/31	2	26.53	1	26.60	26.35	1	16,598	0.01%
2024/01/30	2	25.63	4	25.86	25.90	-2	16,630	-0.01%
2024/01/29	3	26.40	5	26.45	26.45	-2	16,548	-0.01%
2024/01/25	2	27.38	1	27.30	27.25	1	16,521	0.01%
2024/01/24	3	27.98	0	0.00	27.85	3	16,540	0.02%
2024/01/23	1	27.45	1	28.10	27.80	0	16,617	0.00%
2024/01/22	8	27.28	1	27.25	27.45	7	16,603	0.04%
2024/01/19	3	27.33	0	0.00	27.20	3	16,656	0.02%
2024/01/18	1	27.25	1	27.80	27.25	0	16,800	0.00%
2024/01/17	0	0.00	1	27.50	27.75	-1	17,624	-0.01%
2024/01/16	6	28.73	6	28.27	28.20	0	18,543	0.00%
2024/01/15	2	29.05	1	28.05	28.75	1	19,054	0.01%
2024/01/11	8	28.01	4	28.13	27.95	4	20,113	0.02%
2024/01/10	1	28.40	0	0.00	28.00	1	20,314	0.00%
2024/01/09	1	28.50	0	0.00	28.40	1	20,285	0.00%
2024/01/08	3	29.32	10	29.10	29.10	-7	20,190	-0.03%
2024/01/05	3	29.82	0	0.00	29.90	3	20,124	0.01%
2024/01/04	2.2	30.23	0	0.00	29.75	2.2	20,056	0.01%
2024/01/03	5	30.54	0	0.00	30.60	5	19,977	0.03%
2024/01/02	6	30.66	0	0.00	30.75	6	19,931	0.03%
2023/12/29	3	31.15	0	0.00	31.05	3	19,880	0.02%
2023/12/28	0	0.00	5	32.10	31.45	-5	19,827	-0.03%
2023/12/27	2	32.35	1	32.40	32.05	1	19,744	0.01%
2023/12/26	18	32.21	4	32.48	31.75	14	19,591	0.07%
2023/12/25	6.3	32.41	12	32.37	31.15	-5.7	19,366	-0.03%
2023/12/22	12	31.61	13	31.75	31.55	-1	19,148	-0.01%
2023/12/21	4	30.66	46	30.76	30.40	-42	18,982	-0.22%
2023/12/19	6	30.51	6	30.68	30.80	0	18,817	0.00%
2023/12/18	4	31.45	20	31.63	31.10	-16	18,722	-0.09%
2023/12/15	14	32.30	20	31.75	31.75	-6	18,612	-0.03%
2023/12/14	47	33.35	18	33.36	32.85	29	18,407	0.16%
2023/12/13	9	32.13	4	32.09	32.10	5	17,757	0.03%
2023/12/12	6	32.15	4	32.13	31.95	2	17,668	0.01%
2023/12/11	12	32.44	12	32.52	32.55	0	17,455	0.00%
2023/12/08	40	33.80	38	33.53	33.00	2	17,233	0.01%
2023/12/07	46	34.31	38	32.82	32.50	8	16,637	0.05%
2023/12/06	66	32.19	65	32.96	33.55	1	15,361	0.01%
2023/12/05	4	30.38	3	30.75	30.50	1	14,723	0.01%
2023/12/04	9	30.63	3	30.65	30.50	6	14,576	0.04%
2023/12/01	20	32.72	44	32.11	31.60	-24	14,336	-0.17%
2023/11/30	2	31.80	3	31.60	31.60	-1	13,494	-0.01%
2023/11/29	1	31.75	12	31.60	31.80	-11	13,345	-0.08%
2023/11/28	11	31.79	9	32.23	31.75	2	13,206	0.02%
2023/11/27	3	32.40	17	31.55	31.35	-14	12,953	-0.11%
2023/11/24	1	32.65	11	32.85	32.80	-10	12,690	-0.08%
2023/11/22	43	32.65	53	33.51	32.70	-10	11,733	-0.09%
2023/11/21	49	32.38	12.1	32.48	31.80	36.9	10,657	0.35%
2023/11/20	15	30.24	7	31.89	32.35	8	9,444	0.08%
2023/11/17	63	29.23	68.9	29.20	29.45	-5.9	9,049	-0.07%
2023/11/16	3	28.07	35	28.63	29.00	-32	7,214	-0.44%
2023/11/15	3	25.90	26	25.58	26.40	-23	6,533	-0.35%
2023/11/14	5	23.92	3	23.95	24.00	2	6,253	0.03%
2023/11/13	3	23.75	12	24.28	24.00	-9	6,126	-0.15%
2023/11/10	6	24.92	6	25.21	23.60	0	5,984	0.00%
2023/11/09	21	25.44	10	24.69	24.75	11	5,704	0.19%
2023/11/08	1	26.65	12	26.34	26.60	-11	5,455	-0.20%
2023/11/07	33	27.06	2	26.38	27.75	31	5,347	0.58%
2023/11/06	2	24.83	1	25.25	25.25	1	5,186	0.02%
2023/11/02	3	25.50	0	0.00	25.30	3	5,097	0.06%
2023/10/30	0	0.00	3	26.65	26.40	-3	4,858	-0.06%
2023/10/27	1	27.90	0	0.00	26.85	1	4,818	0.02%
2023/10/26	23	26.46	2	26.43	27.80	21	4,753	0.44%
2023/10/25	39.1	26.71	35	27.04	27.35	4.1	4,570	0.09%
2023/10/24	25	25.52	8	25.46	24.90	17	3,707	0.46%
2023/10/23	16	26.37	0	0.00	27.00	16	2,732	0.59%
2023/10/20	22	24.16	17.8	24.43	24.55	4.2	2,164	0.19%
2023/10/19	9	21.23	28	22.09	22.35	-19	1,449	-1.31%
2023/10/18	14	20.15	7	20.29	20.35	7	972	0.72%
2023/10/17	40	18.58	0	0.00	18.50	40	712	5.62%
2023/09/19	0	0.00	2	19.05	18.55	-2	814	-0.25%
2023/08/18	0	0.00	1	17.30	17.15	-1	1,005	-0.10%
2023/08/14	0.1	16.95	0	0.00	16.80	0.1	1,082	0.00%
2023/08/10	1	17.90	0	0.00	17.85	1	1,063	0.09%
2023/08/09	0	0.00	38	18.45	18.40	-38	1,058	-3.59%
2023/08/04	3	18.45	0	19.00	18.65	3	1,069	0.28%
2023/08/02	16	18.83	0	0.00	18.75	16	1,079	1.49%
2023/08/01	5	19.45	0	0.00	19.35	5	1,072	0.47%
2023/07/24	16	18.26	0	0.00	18.10	16	1,020	1.57%
2023/07/21	1	18.75	0	0.00	18.75	1	1,015	0.10%
2023/07/18	10	19.10	0	0.00	19.10	10	1,043	0.96%
2023/07/10	0	0.00	6	19.00	18.80	-6	1,006	-0.60%
2023/07/05	3	19.45	0	0.00	19.35	3	1,020	0.29%
2023/06/28	0	0.00	1	19.00	18.85	-1	1,032	-0.10%
2023/06/15	0	20.00	0	0.00	19.95	0	1,031	0.00%
2023/06/12	5	19.60	0	0.00	19.60	5	1,027	0.49%
2023/06/09	0	0.00	1	19.70	19.80	-1	1,029	-0.10%
2023/05/31	0	0.00	4	20.10	20.35	-4	1,045	-0.38%
2023/05/30	1	20.55	0	0.00	20.20	1	1,041	0.10%
2023/05/29	3	20.20	0	0.00	20.15	3	1,018	0.29%
2023/05/26	5	19.59	3	19.35	19.35	2	998	0.20%
2023/05/24	2	20.55	2	20.50	20.35	0	951	0.00%
2023/05/23	0	0.00	4	20.55	20.55	-4	859	-0.47%
2023/05/09	0	19.20	0	0.00	18.85	0	867	0.00%
2023/04/24	0	19.90	0	0.00	19.75	0	1,123	0.00%
2023/04/13	2	21.45	0	0.00	21.05	2	1,087	0.18%
2023/04/11	0	0.00	4	21.05	21.20	-4	1,055	-0.38%
2023/03/23	2	21.95	2	21.70	21.60	0	1,054	0.00%
2023/03/22	2	21.55	0	0.00	21.45	2	1,054	0.19%
2023/03/06	0	0.00	10	22.20	22.15	-10	1,035	-0.97%
2023/02/20	5	22.35	0	0.00	22.60	5	1,076	0.46%
2023/02/10	1	22.25	1	22.00	21.90	0	1,088	0.00%
2023/02/09	0	0.00	1	22.90	22.50	-1	1,077	-0.09%
2023/02/03	13	22.89	3	23.23	23.05	10	998	1.00%
2023/02/02	7	23.50	1	23.55	23.25	6	890	0.67%
2022/12/05	0	0.00	1	22.05	22.05	-1	882	-0.11%
2022/12/02	0	0.00	2	22.00	22.05	-2	875	-0.23%
2022/12/01	0	0.00	4	21.55	21.55	-4	870	-0.46%
2022/11/28	2	20.55	0	0.00	20.95	2	893	0.22%
2022/11/25	0	0.00	2	20.55	20.55	-2	907	-0.22%
2022/11/22	2	20.70	0	0.00	20.60	2	910	0.22%
2022/11/21	2	21.15	0	0.00	20.60	2	914	0.22%
2022/11/18	0	0.00	1	20.65	20.70	-1	937	-0.11%
2022/11/17	0	0.00	2	20.15	20.20	-2	920	-0.22%
2022/11/14	0	0.00	9	19.39	19.45	-9	932	-0.96%
2022/11/07	2	18.95	0	0.00	19.10	2	1,047	0.19%
2022/10/26	0	0.00	1	17.75	17.75	-1	1,096	-0.09%
2022/10/20	6	17.45	0	0.00	17.60	6	1,123	0.53%
2022/10/13	0	17.85	120	17.68	16.95	-120	1,318	-9.10%	大賣/鉅額交易
2022/10/11	0	19.20	27	19.14	18.95	-27	1,534	-1.76%
2022/10/07	0	0.00	61	20.30	20.30	-61	1,552	-3.93%
2022/09/28	1	19.00	0	0.00	18.70	1	1,608	0.06%
2022/09/26	1	20.07	0	0.00	20.00	1	1,602	0.06%
2022/09/23	2	21.58	0	0.00	21.50	2	1,610	0.12%
2022/09/19	0	22.45	0	0.00	22.10	0	1,637	0.00%
2022/09/14	5	22.50	0	0.00	22.75	5	1,650	0.30%
2022/09/13	5	23.20	0	0.00	22.95	5	1,657	0.30%
2022/09/08	2	22.80	0	0.00	23.05	2	1,673	0.12%
2022/09/07	2	22.70	0	0.00	22.70	2	1,685	0.12%
2022/09/05	2	23.70	0	0.00	23.70	2	1,677	0.12%
2022/09/02	1	24.80	1	24.85	24.80	0	1,675	0.00%
2022/09/01	0	0.00	1	24.90	24.60	-1	1,684	-0.06%
2022/08/30	0	0.00	5	24.87	25.05	-5	1,690	-0.30%
2022/08/25	2	26.13	2	25.80	25.80	0	1,683	0.00%
2022/08/09	0	0.00	1	24.35	24.55	-1	1,624	-0.06%
2022/08/08	1	24.55	0	0.00	24.60	1	1,641	0.06%
2022/07/27	0	0.00	0.1	24.20	24.45	-0.1	1,703	-0.01%
2022/07/20	1	24.80	6.1	24.74	24.50	-5.1	1,738	-0.29%
2022/07/19	2.2	24.49	0	0.00	24.30	2.2	1,685	0.13%
2022/07/18	5	25.44	2	24.95	24.95	3	1,672	0.18%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/14	0	0.00	1	23.10	23.10	-1	1,460	-0.07%
2022/07/11	0	0.00	1	23.65	23.00	-1	1,538	-0.06%
2022/07/06	1	21.75	0	0.00	21.45	1	1,553	0.06%
2022/07/01	4	22.60	0	0.00	21.80	4	1,588	0.25%
2022/06/30	2	23.33	0	0.00	22.95	2	1,592	0.13%
2022/06/27	1	25.40	1	25.45	25.40	0	1,677	0.00%
2022/06/23	1	24.65	0	0.00	24.55	1	1,863	0.05%
2022/06/22	1	24.75	0	0.00	24.45	1	1,912	0.05%
2022/06/20	20	25.28	0	0.00	24.30	20	2,094	0.96%
2022/06/17	0	25.60	0	0.00	25.40	0	2,116	0.00%
2022/06/06	0	0.00	10	28.75	28.90	-10	2,540	-0.39%
2022/06/01	10	29.20	0	0.00	29.10	10	2,627	0.38%
2022/05/30	1	29.00	0	0.00	29.10	1	2,686	0.04%
2022/05/26	1	28.65	0	0.00	28.65	1	2,753	0.04%
2022/05/24	2	28.75	1	28.70	28.55	1	2,880	0.03%
2022/05/19	1	28.30	11	28.91	29.45	-10	3,016	-0.33%
2022/05/18	10	28.95	0	0.00	29.00	10	3,096	0.32%
2022/05/12	0	0.00	0.4	26.80	26.80	-0.4	4,057	-0.01%
2022/05/10	10	27.23	2	27.50	27.95	8	4,442	0.18%
2022/04/29	5	26.84	4	26.55	26.55	1	5,116	0.02%
2022/04/27	2	24.22	0	0.00	26.00	2	5,861	0.03%
2022/04/26	5	27.20	5	26.80	26.80	0	5,869	0.00%
2022/04/25	9	26.97	3	27.10	27.00	6	5,982	0.10%
2022/04/22	7.1	28.88	10	28.70	28.60	-2.9	6,040	-0.05%
2022/04/21	3	29.57	0	0.00	29.55	3	6,135	0.05%
2022/04/20	4	29.75	0	0.00	29.65	4	6,246	0.06%
2022/04/19	18	29.38	0	0.00	29.25	18	6,376	0.28%
2022/04/18	15	29.33	0	0.00	29.25	15	6,768	0.22%
2022/04/15	3	30.05	0	0.00	29.90	3	6,927	0.04%
2022/04/14	2	30.95	0	0.00	30.95	2	7,199	0.03%
2022/04/12	1	30.85	1	31.10	30.90	0	7,741	0.00%
2022/04/11	33	31.72	2	31.20	31.05	31	8,090	0.38%
2022/04/07	3	32.25	5	32.10	32.00	-2	8,957	-0.02%
2022/04/06	6	33.01	0	0.00	33.15	6	10,620	0.06%
2022/04/01	1	33.55	0.5	33.60	33.95	0.5	12,304	0.00%
2022/03/30	1	34.65	23	34.42	34.05	-22	13,834	-0.16%
2022/03/29	19	33.74	0.5	33.70	33.50	18.5	14,102	0.13%
2022/03/28	1	34.50	10	35.05	35.00	-9	14,709	-0.06%
2022/03/25	0	0.00	8	35.00	34.40	-8	15,730	-0.05%
2022/03/24	1	34.65	10	34.72	34.60	-9	16,371	-0.05%
2022/03/23	0	0.00	3	35.15	34.95	-3	16,647	-0.02%
2022/03/22	10	34.15	0	0.00	34.05	10	16,885	0.06%
2022/03/21	2	34.15	0	0.00	33.70	2	16,884	0.01%
2022/03/18	0	0.00	1	33.75	34.10	-1	16,919	-0.01%
2022/03/17	0	0.00	9	33.37	33.50	-9	16,932	-0.05%
2022/03/16	1	31.60	0	0.00	31.65	1	16,926	0.01%
2022/03/15	7	31.53	10	31.90	31.20	-3	17,022	-0.02%
2022/03/14	2	32.80	2	33.30	33.15	0	17,084	0.00%
2022/03/11	11	32.98	3	32.75	32.75	8	17,156	0.05%
2022/03/10	0	0.00	1	32.40	32.70	-1	17,224	-0.01%
2022/03/09	0	0.00	3	31.15	31.55	-3	17,392	-0.02%
2022/03/08	3	30.38	0	0.00	30.20	3	17,524	0.02%
2022/03/07	5	31.30	10	31.00	31.00	-5	17,583	-0.03%
2022/03/04	1	32.55	1	33.30	32.55	0	17,651	0.00%
2022/03/03	5	33.20	2	33.58	32.95	3	17,787	0.02%
2022/03/02	5	32.60	5	32.70	33.15	0	17,964	0.00%
2022/03/01	13	32.45	33	32.47	33.20	-20	18,097	-0.11%
2022/02/25	11	31.35	13	31.58	31.60	-2	18,323	-0.01%
2022/02/24	12.1	31.28	2	31.53	30.75	10.1	18,735	0.05%
2022/02/23	1	32.65	0	0.00	32.75	1	19,058	0.01%
2022/02/22	7	32.53	4	32.53	32.30	3	19,718	0.02%
2022/02/21	11	33.45	0	0.00	33.55	11	21,091	0.05%
2022/02/18	2	34.25	1	34.40	34.05	1	22,449	0.00%
2022/02/17	2	34.20	2	34.90	33.75	0	23,092	0.00%
2022/02/16	17	34.88	76	35.04	35.00	-59	23,287	-0.25%
2022/02/15	110	35.22	9	35.45	34.90	101	23,019	0.44%	大買/鉅額交易
2022/02/14	12	38.64	24	39.18	38.75	-12	22,629	-0.05%
2022/02/11	10	39.25	0	0.00	39.80	10	22,499	0.04%
2022/02/09	0	0.00	6	37.98	38.80	-6	22,115	-0.03%
2022/02/08	0	0.00	11	36.85	37.30	-11	21,923	-0.05%
2022/02/07	0.4	35.40	21	35.96	36.05	-20.6	21,854	-0.09%
2022/01/26	8	34.94	11	35.11	34.70	-3	21,781	-0.01%
2022/01/25	13	36.61	43	36.60	35.50	-30	21,700	-0.14%
2022/01/24	4	36.11	12	36.14	36.30	-8	21,606	-0.04%
2022/01/21	53	38.54	12	38.85	37.80	41	21,502	0.19%
2022/01/20	25	38.70	24	38.80	40.35	1	21,161	0.00%
2022/01/19	10	36.70	6	37.45	37.85	4	20,752	0.02%
2022/01/18	1	38.40	0	0.00	37.20	1	20,681	0.00%
2022/01/17	0	0.00	1	36.80	37.30	-1	20,552	0.00%
2022/01/14	17	36.53	5	36.00	35.95	12	20,443	0.06%
2022/01/13	8	36.86	12	37.08	37.10	-4	20,335	-0.02%
2022/01/12	3	37.75	1	37.45	37.45	2	20,214	0.01%
2022/01/11	31	38.44	15	37.53	37.55	16	20,073	0.08%
2022/01/10	23	38.42	12	37.81	38.45	11	19,660	0.06%
2022/01/07	46	38.67	70	38.06	37.35	-24	19,465	-0.12%
2022/01/06	35	39.27	30	39.30	39.50	5	19,166	0.03%
2022/01/05	16	40.39	2	40.65	39.50	14	18,951	0.07%
2022/01/04	34	40.70	44	40.91	40.25	-10	18,610	-0.05%
2022/01/03	73	41.65	87	41.90	41.15	-14	18,251	-0.08%
2021/12/30	104	41.75	79	41.93	41.95	25	17,911	0.14%	大買/
2021/12/29	130	42.75	102	42.64	42.10	28	17,373	0.16%	大買/大賣/
2021/12/28	69	42.50	46	40.80	40.50	23	15,699	0.15%
2021/12/27	30	41.08	45	41.89	42.70	-15	14,005	-0.11%
2021/12/24	47	39.14	42	39.61	38.85	5	13,294	0.04%
2021/12/23	0	0.00	28	38.59	37.80	-28	12,482	-0.22%
2021/12/22	28	38.29	11	38.50	38.50	17	12,182	0.14%
2021/12/21	41	38.21	51	37.62	38.45	-10	11,477	-0.09%
2021/12/20	24	35.85	47	35.86	36.05	-23	10,414	-0.22%
2021/12/17	16	34.70	0	0.00	33.65	16	9,733	0.16%
2021/12/16	1	34.95	30	35.09	36.05	-29	9,412	-0.31%
2021/12/15	0	0.00	0.1	33.00	32.80	-0.1	9,053	0.00%
2021/12/14	36	32.36	10	32.05	32.30	26	9,050	0.29%
2021/12/13	14	33.52	1	34.00	34.20	13	8,968	0.14%
2021/12/10	0	0.00	1	33.25	33.30	-1	8,917	-0.01%
2021/12/09	21	34.13	11	34.86	34.50	10	8,842	0.11%
2021/12/08	11	34.09	13.1	33.90	33.95	-2.1	8,733	-0.02%
2021/12/07	2.2	32.85	0	0.00	32.60	2.2	8,647	0.02%
2021/12/06	3	33.73	10	33.55	33.40	-7	8,549	-0.08%
2021/12/03	11	34.94	7	34.78	34.55	4	8,465	0.05%
2021/12/02	1	33.60	3	35.15	33.55	-2	8,302	-0.02%
2021/12/01	16	34.50	2	33.95	34.80	14	8,172	0.17%
2021/11/30	0	34.30	0	0.00	33.90	0	8,102	0.00%
2021/11/29	17	33.35	7	33.26	33.10	10	8,091	0.12%
2021/11/26	10	34.40	20	33.68	32.85	-10	7,950	-0.13%
2021/11/25	2	35.00	5	34.85	34.80	-3	7,753	-0.04%
2021/11/24	13	36.05	9	34.87	35.90	4	7,591	0.05%
2021/11/23	20	35.75	37	35.82	34.95	-17	7,330	-0.23%
2021/11/22	10	38.80	1	39.30	38.80	9	6,895	0.13%
2021/11/19	22	38.30	60	38.60	39.20	-38	6,507	-0.58%
2021/11/18	182	38.97	163	39.34	38.50	19	5,837	0.33%	大買/大賣/
2021/11/17	123	36.41	99	36.89	37.60	24	4,400	0.55%	大買/
2021/11/16	17	34.12	34	34.20	34.20	-17	3,005	-0.57%
2021/11/15	0	0.00	17	30.91	31.10	-17	2,274	-0.75%
2021/11/11	5	29.00	6	28.65	28.60	-1	2,165	-0.05%
2021/11/10	3	29.50	1	29.30	29.45	2	2,166	0.09%
2021/11/08	0	0.00	1	27.90	27.75	-1	2,136	-0.05%
2021/11/05	2	27.50	0	0.00	27.50	2	2,181	0.09%
2021/11/01	0	0.00	1	28.10	28.00	-1	2,317	-0.04%
2021/10/29	0	0.00	30	28.33	28.45	-30	2,317	-1.29%
2021/10/28	3	27.45	0	0.00	27.40	3	2,345	0.13%
2021/10/25	0	0.00	1	26.35	26.50	-1	2,419	-0.04%
2021/10/15	0	0.00	2	25.00	24.95	-2	3,854	-0.05%
2021/10/13	10	25.00	0	0.00	24.70	10	3,973	0.25%
2021/10/12	2	24.70	0	0.00	24.70	2	4,056	0.05%
2021/10/08	0	0.00	2	25.75	25.50	-2	4,823	-0.04%
2021/10/07	0	0.00	6	25.50	25.60	-6	4,935	-0.12%
2021/10/05	2	24.20	0	0.00	24.30	2	5,241	0.04%
2021/10/01	33	24.59	0	0.00	24.35	33	5,272	0.63%
2021/09/29	22	25.61	0	0.00	25.50	22	5,263	0.42%
2021/09/28	4	26.55	0	0.00	26.50	4	5,300	0.08%
2021/09/23	13	26.75	0	0.00	26.70	13	5,300	0.25%
2021/09/22	2	26.70	0	0.00	26.80	2	5,317	0.04%
2021/09/17	1	26.60	0	0.00	27.35	1	5,323	0.02%
2021/09/16	5	27.05	0	0.00	27.05	5	5,331	0.09%
2021/09/15	2	28.80	10	28.35	28.15	-8	5,410	-0.15%
2021/09/14	1	29.25	0	0.00	28.95	1	5,463	0.02%
2021/09/10	0	0.00	1	29.95	30.25	-1	5,451	-0.02%
2021/09/07	14	29.20	10	29.05	28.90	4	5,441	0.07%
2021/09/06	1	29.40	1	30.75	29.10	0	5,416	0.00%
2021/09/02	0	0.00	1	31.00	30.15	-1	5,393	-0.02%
2021/08/30	10	29.35	2	29.18	29.10	8	5,285	0.15%
2021/08/27	0	0.00	10	28.80	28.80	-10	5,387	-0.19%
2021/08/25	3	28.45	0	0.00	28.45	3	5,395	0.06%
2021/08/24	10	27.20	0	0.00	27.00	10	5,391	0.19%
2021/08/17	1	27.80	0	0.00	26.55	1	5,404	0.02%
2021/08/16	0	0.00	10.3	27.04	26.90	-10.3	5,210	-0.20%
2021/08/12	10	29.20	0	0.00	29.35	10	5,205	0.19%
2021/08/11	0	0.00	10	28.35	28.30	-10	5,234	-0.19%
2021/08/10	0.3	29.65	0	0.00	29.55	0.3	5,218	0.01%
2021/08/09	0.6	30.23	10	30.25	29.60	-9.4	5,237	-0.18%
2021/08/06	12	31.13	1	31.60	30.65	11	5,251	0.21%
2021/08/05	13	31.09	0.1	30.90	30.50	12.9	5,237	0.25%
2021/08/04	2	30.85	0	0.00	30.40	2	5,317	0.04%
2021/08/03	0	0.00	12.2	30.78	30.70	-12.2	5,392	-0.23%
2021/08/02	0.3	29.80	0	0.00	29.70	0.3	5,327	0.01%
2021/07/30	2	29.60	1	30.35	29.65	1	5,358	0.02%
2021/07/29	22.2	29.55	12	29.61	29.45	10.2	5,364	0.19%
2021/07/27	1	30.55	21	31.81	30.40	-20	5,510	-0.36%
2021/07/26	25.7	32.33	8	32.17	31.95	17.7	5,751	0.31%
2021/07/23	32.5	31.98	103	31.92	32.75	-70.5	5,687	-1.24%	大賣/
2021/07/22	40	31.37	29	31.62	32.15	11	5,445	0.20%
2021/07/21	1	28.95	6	30.88	29.85	-5	5,087	-0.10%
2021/07/19	0	0.00	20	29.15	29.00	-20	4,937	-0.41%
2021/07/16	1	29.90	0	0.00	29.55	1	4,978	0.02%
2021/07/15	47	31.89	27	31.21	29.75	20	5,020	0.40%
2021/07/14	11	29.73	38	30.13	31.00	-27	4,303	-0.63%
2021/07/13	5	30.20	10	31.00	29.20	-5	4,212	-0.12%
2021/07/12	58	29.83	166	29.79	30.00	-108	4,084	-2.64%	大賣/鉅額交易
2021/07/09	0	0.00	3	28.10	28.40	-3	3,924	-0.08%
2021/07/06	2	28.60	2	27.95	27.95	0	4,063	0.00%
2021/07/01	0	0.00	3	27.30	27.10	-3	4,503	-0.07%
2021/06/29	0	0.00	5	28.04	27.40	-5	4,592	-0.11%
2021/06/28	2	28.00	0	0.00	28.00	2	4,656	0.04%
2021/06/25	1	28.30	2	28.10	28.00	-1	4,653	-0.02%
2021/06/24	50	28.37	0	0.00	28.50	50	4,636	1.08%
2021/06/23	1	27.90	10	27.50	27.70	-9	4,510	-0.20%
2021/06/22	3	26.70	0	0.00	26.25	3	4,483	0.07%
2021/06/21	0	0.00	2	26.20	26.20	-2	4,503	-0.04%
2021/06/18	2	27.40	0	0.00	27.10	2	4,538	0.04%
2021/06/17	3	27.20	3	27.50	27.50	0	4,659	0.00%
2021/06/16	1	26.80	0	0.00	26.75	1	4,700	0.02%
2021/06/15	0	0.00	1	27.40	27.55	-1	4,734	-0.02%
2021/06/09	10	26.95	0	0.00	27.00	10	5,406	0.18%
2021/06/02	0	0.00	1	26.65	26.90	-1	5,431	-0.02%
2021/06/01	0	0.00	11	27.23	27.30	-11	5,540	-0.20%
2021/05/28	2	26.30	0	0.00	26.05	2	5,667	0.04%
2021/05/25	10	25.85	0	0.00	25.40	10	5,697	0.18%
2021/05/24	1	24.70	22	23.96	24.85	-21	5,695	-0.37%
2021/05/20	0	0.00	30	23.77	23.30	-30	5,729	-0.52%
2021/05/19	0	0.00	1	23.90	23.95	-1	5,765	-0.02%
2021/05/18	10	22.20	0	0.00	22.65	10	5,860	0.17%
2021/05/17	60	20.88	14	20.83	20.60	46	5,872	0.78%
2021/05/14	19	23.35	0	0.00	22.85	19	5,832	0.33%
2021/05/13	40	22.99	2	22.85	22.95	38	5,788	0.66%
2021/05/12	52	23.75	0	0.00	22.95	52	5,759	0.90%
2021/05/11	42	26.51	8	26.20	25.50	34	5,694	0.60%
2021/05/10	1	28.10	0	0.00	27.75	1	5,618	0.02%
2021/05/07	15	28.14	1	28.60	28.70	14	5,622	0.25%
2021/05/06	1	28.15	0.3	27.70	27.60	0.7	5,592	0.01%
2021/05/04	1	29.05	5	29.00	28.95	-4	5,481	-0.07%
2021/05/03	15	31.97	10	32.00	31.50	5	5,347	0.09%
2021/04/29	0	0.00	20.4	35.00	35.00	-20.4	5,012	-0.41%
2021/04/28	3	31.85	3	32.50	31.85	0	4,911	0.00%
2021/04/27	1	32.00	0	0.00	31.35	1	4,868	0.02%
2021/04/26	0	0.00	3	31.75	31.50	-3	4,819	-0.06%
2021/04/22	6	31.83	11	30.52	30.20	-5	4,736	-0.11%
2021/04/21	1	31.75	0	0.00	31.75	1	4,716	0.02%
2021/04/20	0	0.00	1	31.05	30.85	-1	4,625	-0.02%
2021/04/19	0	0.00	20	29.98	30.00	-20	4,658	-0.43%
2021/04/16	10	30.89	40	30.24	30.25	-30	4,789	-0.63%
2021/04/15	1	30.40	2	30.00	30.45	-1	4,835	-0.02%
2021/04/14	32	29.22	14	29.09	29.75	18	4,875	0.37%
2021/04/13	0	0.00	20	30.53	30.65	-20	4,971	-0.40%
2021/04/12	0	0.00	1	31.50	31.40	-1	5,074	-0.02%
2021/04/09	5.2	32.38	5	31.55	31.45	0.2	5,308	0.00%
2021/04/08	23	32.22	9	32.23	32.50	14	5,258	0.27%
2021/04/07	20	31.55	1	31.60	31.55	19	5,053	0.38%
2021/04/01	0	0.00	5	30.25	30.55	-5	5,039	-0.10%
2021/03/31	0	0.00	10	30.50	30.25	-10	5,029	-0.20%
2021/03/30	4	29.55	0	0.00	29.60	4	5,009	0.08%
2021/03/26	6	29.50	0	0.00	29.45	6	5,136	0.12%
2021/03/25	4	29.50	0	0.00	29.40	4	5,195	0.08%
2021/03/23	11	30.20	10	29.75	29.80	1	5,216	0.02%
2021/03/22	13	30.80	5	30.61	30.75	8	5,186	0.15%
2021/03/19	10	30.15	0	0.00	30.15	10	5,115	0.20%
2021/03/18	1	29.60	1	29.85	29.95	0	5,102	0.00%
2021/03/17	4	30.00	2	30.50	29.85	2	5,176	0.04%
2021/03/16	16	31.35	28	31.34	31.05	-12	5,162	-0.23%
2021/03/15	1	29.40	2	30.38	30.65	-1	4,861	-0.02%
2021/03/12	1	27.55	0	0.00	27.90	1	5,045	0.02%
2021/03/11	6	27.79	0	0.00	27.70	6	5,136	0.12%
2021/03/05	3	29.22	15	28.45	28.50	-12	5,581	-0.21%
2021/03/04	25	28.64	0	0.00	28.60	25	5,586	0.45%
2021/03/02	0	0.00	11	28.95	28.35	-11	5,806	-0.19%
2021/02/25	0	0.00	20	28.35	28.40	-20	6,738	-0.30%
2021/02/24	20	29.40	0	0.00	28.65	20	7,997	0.25%
2021/02/23	1	29.15	0	0.00	29.00	1	9,073	0.01%
2021/02/22	1	28.95	0	0.00	28.90	1	9,334	0.01%
2021/02/19	0	0.00	10	29.43	29.15	-10	9,409	-0.11%
2021/02/18	33	28.86	20	28.51	29.95	13	9,480	0.14%
2021/02/05	1	27.00	2	27.30	26.90	-1	9,352	-0.01%
2021/02/04	1	27.00	0	0.00	26.90	1	9,448	0.01%
2021/02/03	2	27.35	2	26.80	26.90	0	9,490	0.00%
2021/02/02	10	26.69	7	26.82	26.70	3	9,535	0.03%
2021/02/01	13	25.91	3	25.90	25.95	10	9,590	0.10%
2021/01/29	3	26.05	10	26.25	25.65	-7	9,685	-0.07%
2021/01/28	3	26.65	0	0.00	26.60	3	9,714	0.03%
2021/01/27	2	27.23	0	0.00	27.40	2	9,929	0.02%
2021/01/26	5	27.43	7	27.44	27.20	-2	10,009	-0.02%
2021/01/25	1	27.45	0	0.00	27.45	1	10,091	0.01%
2021/01/22	7	27.01	3	27.38	27.40	4	10,238	0.04%
2021/01/21	4	27.16	13	27.75	26.90	-9	10,427	-0.09%
2021/01/20	0	0.00	10	27.30	26.80	-10	10,967	-0.09%
2021/01/18	0	0.00	3	28.35	28.20	-3	11,831	-0.03%
2021/01/15	0	0.00	3	29.45	28.60	-3	12,225	-0.02%
2021/01/14	3	29.55	1	29.35	29.65	2	12,507	0.02%
2021/01/13	0	0.00	3	29.00	28.80	-3	12,598	-0.02%
2021/01/12	6	28.48	25	28.50	28.35	-19	12,580	-0.15%
2021/01/11	8	29.47	16	28.95	29.10	-8	12,496	-0.06%
2021/01/08	2	30.50	31	30.63	30.45	-29	12,341	-0.23%
2021/01/07	6	30.24	10	30.06	30.60	-4	12,288	-0.03%
2021/01/06	79	31.35	6	31.55	30.40	73	12,229	0.60%
2021/01/05	11	33.12	2	32.95	32.35	9	12,069	0.07%
2021/01/04	14	32.78	33	33.02	33.50	-19	12,059	-0.16%
2020/12/31	2	32.00	12	31.59	31.30	-10	11,798	-0.08%
2020/12/30	3	31.83	29	31.71	31.55	-26	11,785	-0.22%
2020/12/29	10	30.83	0	0.00	30.60	10	11,705	0.09%
2020/12/28	16	31.91	0	0.00	31.45	16	11,649	0.14%
2020/12/25	3	31.32	8	31.39	31.60	-5	11,527	-0.04%
2020/12/24	13	31.27	15	31.57	31.30	-2	11,481	-0.02%
2020/12/23	0	0.00	3	31.23	31.10	-3	11,414	-0.03%
2020/12/22	16	30.43	13	30.50	30.00	3	11,371	0.03%
2020/12/21	10	29.65	0	0.00	30.50	10	11,318	0.09%
2020/12/18	2	30.25	0	0.00	30.30	2	11,252	0.02%
2020/12/17	0	0.00	50	30.71	30.40	-50	11,232	-0.45%
2020/12/16	1	30.35	0	0.00	30.50	1	11,203	0.01%
2020/12/15	41	30.55	0	0.00	30.10	41	11,195	0.37%
2020/12/14	13	31.21	0	0.00	31.10	13	11,158	0.12%
2020/12/11	14	30.73	9	30.60	30.75	5	11,187	0.04%
2020/12/09	11	32.47	17	32.37	32.25	-6	11,269	-0.05%
2020/12/08	11	32.21	11	31.89	32.35	0	11,115	0.00%
2020/12/07	5	30.76	10	30.83	30.35	-5	10,796	-0.05%
2020/12/04	0	0.00	31	31.09	30.90	-31	10,693	-0.29%
2020/12/03	5	30.98	20	31.49	30.70	-15	10,603	-0.14%
2020/12/02	30	31.19	6	31.60	31.00	24	10,529	0.23%
2020/12/01	2	32.00	4	32.21	32.30	-2	10,377	-0.02%
2020/11/30	22	30.85	6	31.18	30.80	16	10,174	0.16%
2020/11/27	17	31.12	8	31.12	31.60	9	10,085	0.09%
2020/11/26	18	31.72	4	31.78	31.60	14	9,960	0.14%
2020/11/25	14	32.39	6.3	32.52	32.90	7.7	9,749	0.08%
2020/11/24	43	33.38	32	33.27	32.35	11	9,307	0.12%
2020/11/23	44	35.56	28	35.63	34.45	16	8,807	0.18%
2020/11/20	31	34.10	33	34.42	34.25	-2	7,540	-0.03%
2020/11/19	1	28.85	34	31.29	32.05	-33	6,443	-0.51%
2020/11/18	17	28.95	3	29.00	29.15	14	6,167	0.23%
2020/11/17	0	0.00	6	29.32	28.85	-6	6,083	-0.10%
2020/11/16	4	28.00	19	28.24	28.10	-15	6,065	-0.25%
2020/11/13	3	27.57	0	0.00	27.75	3	6,086	0.05%
2020/11/12	17	27.86	20	27.95	27.65	-3	6,186	-0.05%
2020/11/10	1	27.90	0	0.00	27.50	1	6,138	0.02%
2020/11/09	8	28.40	0	0.00	28.30	8	6,107	0.13%
2020/11/05	20	28.59	0	0.00	28.75	20	6,016	0.33%
2020/11/04	4	29.75	5	28.83	28.55	-1	5,975	-0.02%
2020/11/03	5	29.20	10	29.35	28.90	-5	5,809	-0.09%
2020/11/02	1	28.30	5	28.20	28.15	-4	5,899	-0.07%
2020/10/30	28	29.48	9	29.29	28.85	19	5,835	0.33%
2020/10/29	21	30.07	36	29.69	30.25	-15	5,724	-0.26%
2020/10/28	13	30.16	13	30.61	29.60	0	5,549	0.00%
2020/10/27	1	28.90	10	28.95	29.00	-9	4,977	-0.18%
2020/10/26	25	28.80	10	29.30	29.60	15	4,874	0.31%
2020/10/23	21	28.04	22	27.92	28.15	-1	4,240	-0.02%
2020/10/22	13	26.46	0	0.00	25.60	13	4,063	0.32%
2020/10/21	10	26.60	7	26.74	27.20	3	4,189	0.07%
2020/10/20	0	0.00	1	24.90	24.75	-1	4,601	-0.02%
2020/10/15	1	24.45	1	25.05	24.50	0	4,873	0.00%
2020/10/14	0	0.00	1	24.50	24.60	-1	4,898	-0.02%
2020/10/12	3	25.17	46	25.22	24.80	-43	5,011	-0.86%
2020/10/08	1	24.25	0	0.00	24.60	1	4,909	0.02%
2020/10/07	0	0.00	2	24.15	24.30	-2	4,939	-0.04%
2020/09/29	0	0.00	0.5	22.50	22.65	-0.5	5,670	-0.01%
2020/09/28	1	22.80	0	0.00	22.90	1	6,380	0.02%
2020/09/25	18	22.26	10.9	21.84	22.30	7.1	6,705	0.11%
2020/09/24	1	23.65	10	23.75	23.50	-9	7,220	-0.12%
2020/09/23	5	24.20	0	0.00	24.15	5	7,308	0.07%
2020/09/22	7	24.12	0	0.00	24.10	7	7,451	0.09%
2020/09/21	3.8	24.84	0	0.00	24.75	3.8	7,592	0.05%
2020/09/17	10	25.30	0	0.00	25.15	10	7,869	0.13%
2020/09/16	19	25.42	0	0.00	25.10	19	8,419	0.23%
2020/09/15	10	27.00	0	0.00	26.25	10	8,361	0.12%
2020/09/14	0	0.00	19	25.58	26.60	-19	8,192	-0.23%
2020/09/11	0	0.00	2	24.15	24.20	-2	8,199	-0.02%
2020/09/10	2	24.15	1	24.15	24.15	1	8,205	0.01%
2020/09/07	1	24.70	1	24.95	24.20	0	8,243	0.00%
2020/09/03	4	24.86	4	24.84	24.70	0	8,335	0.00%
2020/09/01	0	0.00	20	24.55	24.35	-20	8,310	-0.24%
2020/08/31	9	23.90	8	24.22	23.75	1	8,304	0.01%
2020/08/28	0	0.00	18	24.24	24.20	-18	8,290	-0.22%
2020/08/27	8	24.53	7	24.35	24.45	1	8,356	0.01%
2020/08/26	0	0.00	5	25.15	24.85	-5	8,479	-0.06%
2020/08/25	0	0.00	5	25.00	24.75	-5	8,569	-0.06%
2020/08/24	20	24.70	0	0.00	24.45	20	8,550	0.23%
2020/08/21	15	24.42	0	0.00	24.60	15	8,555	0.18%
2020/08/20	2	23.60	22	23.52	23.85	-20	8,522	-0.23%
2020/08/18	6	26.23	0	0.00	26.20	6	8,396	0.07%
2020/08/17	6	27.73	0	0.00	28.40	6	8,285	0.07%
2020/08/14	10	27.70	0	0.00	27.80	10	8,243	0.12%
2020/08/13	1	27.35	1	27.15	26.85	0	8,268	0.00%
2020/08/11	1	26.60	15	27.13	26.80	-14	8,280	-0.17%
2020/08/10	20	28.33	0	0.00	27.90	20	8,278	0.24%
2020/08/07	2	28.05	1	28.60	28.10	1	8,298	0.01%
2020/08/06	11.4	29.19	37	29.42	28.65	-25.6	8,263	-0.31%
2020/08/04	1	27.90	0	0.00	27.90	1	8,049	0.01%
2020/08/03	10	28.15	0	0.00	28.00	10	8,009	0.12%
2020/07/31	2	27.70	10	27.65	27.80	-8	8,004	-0.10%
2020/07/30	42	27.84	4	28.29	28.30	38	8,029	0.47%
2020/07/29	3	26.40	6	26.89	27.25	-3	7,957	-0.04%
2020/07/28	24	28.66	10	27.90	27.40	14	7,841	0.18%
2020/07/27	28	31.38	22	31.07	30.40	6	7,617	0.08%
2020/07/24	19	31.49	27	31.68	32.10	-8	7,181	-0.11%
2020/07/23	12	28.95	40	29.26	29.20	-28	6,628	-0.42%
2020/07/22	0	0.00	5	29.86	29.60	-5	6,567	-0.08%
2020/07/21	0	0.00	9	28.93	29.40	-9	6,486	-0.14%
2020/07/17	10	27.94	12	28.94	27.40	-2	6,359	-0.03%
2020/07/16	5	27.80	4	28.60	28.15	1	6,363	0.02%
2020/07/15	5	28.37	2	28.83	27.50	3	6,347	0.05%
2020/07/13	11	27.65	3.4	29.46	29.60	7.6	6,287	0.12%
2020/07/10	1	29.15	10	29.28	28.95	-9	6,155	-0.15%
2020/07/09	32	32.07	9	32.22	31.40	23	6,083	0.38%
2020/07/08	33	33.44	4	33.84	33.00	29	5,942	0.49%
2020/07/07	13	33.77	46	33.91	34.20	-33	5,589	-0.59%
2020/07/06	23	31.27	16	30.71	32.15	7	4,892	0.14%
2020/07/03	12	28.45	191.1	28.80	29.25	-179.1	4,582	-3.91%	大賣/鉅額交易
2020/07/02	5	26.60	6	26.60	26.60	-1	4,051	-0.02%
2020/07/01	15	23.50	7	23.28	24.20	8	3,952	0.20%
2020/06/30	39	22.57	13	22.77	22.00	26	3,806	0.68%
2020/06/29	16	23.32	7	24.11	23.60	9	3,652	0.25%
2020/06/24	51	23.76	24	23.80	23.80	27	3,517	0.77%
2020/06/23	52	24.51	135	24.66	23.65	-83	3,383	-2.45%	大賣/
2020/06/22	0	0.00	3	22.95	22.95	-3	2,833	-0.11%
2020/06/19	0	0.00	19	20.90	20.90	-19	2,835	-0.67%
2020/06/18	2	18.43	6	18.73	19.00	-4	2,799	-0.14%
2020/06/17	15	18.15	6.3	18.09	18.10	8.7	2,732	0.32%
2020/06/15	3	18.05	0	0.00	17.55	3	2,795	0.11%
2020/06/12	1	17.40	1	17.45	18.00	0	2,825	0.00%
2020/06/11	26	18.53	3	18.50	17.75	23	2,856	0.81%
2020/06/09	10	17.79	0	0.00	17.80	10	2,916	0.34%
2020/06/04	0	0.00	10	17.75	17.75	-10	3,498	-0.29%
2020/06/03	1	18.15	1	18.20	17.95	0	3,504	0.00%
2020/06/02	9	18.06	16	17.83	18.00	-7	3,450	-0.20%
2020/06/01	2	17.10	1.5	17.42	18.10	0.5	3,347	0.01%
2020/05/28	10	17.25	0	0.00	16.65	10	3,311	0.30%
2020/05/27	1	16.95	6	16.90	16.85	-5	3,302	-0.15%
2020/05/26	1	17.20	6	17.07	16.85	-5	3,346	-0.15%
2020/05/25	1	16.70	2	17.03	17.15	-1	3,435	-0.03%
2020/05/22	0	0.00	3	17.07	16.65	-3	3,428	-0.09%
2020/05/20	10	17.25	12	17.64	17.05	-2	3,413	-0.06%
2020/05/19	2	17.00	0	0.00	17.00	2	3,382	0.06%
2020/05/14	0	0.00	4	16.50	16.50	-4	3,236	-0.12%
2020/05/13	10	16.60	1	16.90	17.05	9	3,205	0.28%
2020/05/12	0	0.00	10	16.40	16.20	-10	3,189	-0.31%
2020/05/11	0	0.00	11	16.75	16.65	-11	3,177	-0.35%
2020/05/08	0	0.00	1	16.85	16.75	-1	3,171	-0.03%
2020/05/07	5	16.65	0	0.00	16.85	5	3,161	0.16%
2020/05/06	10	16.99	1	16.40	16.25	9	3,159	0.28%
2020/05/05	1	15.80	1	15.80	15.85	0	3,111	0.00%
2020/05/04	1	15.55	5	15.15	15.50	-4	3,150	-0.13%
2020/04/30	6	15.32	10	15.35	15.45	-4	3,152	-0.13%
2020/04/29	10	15.45	0	0.00	15.25	10	3,165	0.32%
2020/04/28	14	15.04	1	15.05	14.95	13	3,156	0.41%
2020/04/27	1	14.95	3	15.05	14.95	-2	3,192	-0.06%
2020/04/24	3	14.90	3	15.00	14.65	0	3,181	0.00%
2020/04/23	4	14.68	3	14.77	15.00	1	3,162	0.03%
2020/04/22	3	14.63	1	14.70	14.60	2	3,193	0.06%
2020/04/21	6	15.14	2	14.85	14.45	4	3,198	0.13%
2020/04/20	1	14.85	1	14.60	14.90	0	3,148	0.00%
2020/04/17	12	14.83	2	15.10	14.25	10	3,128	0.32%
2020/04/15	2	14.30	1	14.20	14.40	1	3,262	0.03%
2020/04/14	1	14.70	2	14.10	14.25	-1	3,270	-0.03%
2020/04/13	2	13.80	0	0.00	13.70	2	3,203	0.06%
2020/04/06	20	12.85	0	0.00	12.95	20	3,132	0.64%
2020/04/01	0	0.00	7	12.49	12.70	-7	3,142	-0.22%
2020/03/31	20	12.35	0	0.00	12.35	20	3,164	0.63%
2020/03/30	0	0.00	20	11.91	12.45	-20	3,156	-0.63%
2020/03/27	1	12.65	0	0.00	12.25	1	3,176	0.03%
2020/03/25	4	12.40	2	12.40	12.40	2	3,166	0.06%
2020/03/23	10	11.37	6	11.65	11.20	4	3,168	0.13%
2020/03/19	16	11.57	0	0.00	11.55	16	3,254	0.49%
2020/03/18	0	0.00	3	12.80	12.80	-3	3,202	-0.09%
2020/03/17	4	13.30	6	13.35	13.10	-2	3,214	-0.06%
2020/03/16	17	15.04	4	14.68	14.30	13	3,185	0.41%
2020/03/13	8	15.81	5	16.02	15.80	3	3,098	0.10%
2020/03/12	11	18.11	30	18.57	17.50	-19	2,996	-0.63%
2020/03/11	8	18.35	5	18.64	18.20	3	2,638	0.11%
2020/03/10	4	16.65	0	0.00	17.15	4	2,373	0.17%
2020/03/09	17	17.64	0	0.00	17.35	17	2,341	0.73%
2020/03/06	9	18.05	0	0.00	18.05	9	2,318	0.39%
2020/03/05	3	18.20	3	18.10	17.90	0	2,305	0.00%
2020/03/04	0	0.00	1	18.10	17.95	-1	2,281	-0.04%
2020/02/27	55	17.18	1	16.90	16.90	54	2,256	2.39%
2020/02/26	7	18.14	18	18.19	17.75	-11	2,319	-0.47%
2020/02/25	14	17.53	6	17.92	18.00	8	2,239	0.36%
2020/02/24	2	17.70	1	17.95	17.75	1	2,263	0.04%
2020/02/20	6	17.95	1	17.90	17.95	5	2,447	0.20%
2020/02/12	0	0.00	12	16.23	16.25	-12	2,536	-0.47%
2020/02/06	0	0.00	60	16.52	16.55	-60	2,710	-2.21%
2020/02/05	0	0.00	7	16.46	16.20	-7	2,852	-0.25%
2020/02/04	2	15.60	0	0.00	15.90	2	2,865	0.07%
2020/01/31	5	16.05	0	0.00	15.95	5	3,036	0.16%
2020/01/30	3	16.40	0	0.00	16.40	3	3,109	0.10%
2020/01/17	1	18.30	0	0.00	18.25	1	3,259	0.03%
2020/01/16	7	18.51	2	18.30	18.20	5	3,353	0.15%
2020/01/15	0	0.00	0.8	18.00	18.05	-0.8	3,567	-0.02%
2020/01/10	0	0.00	3	17.65	17.80	-3	4,358	-0.07%
2020/01/06	0	0.00	1	17.40	17.35	-1	4,967	-0.02%
2019/12/23	0	0.00	10	18.25	18.20	-10	9,327	-0.11%
2019/12/18	3	18.75	0	0.00	18.85	3	9,385	0.03%
2019/12/17	0	0.00	1	19.20	19.20	-1	9,449	-0.01%
2019/12/13	1	18.00	0	0.00	18.05	1	9,373	0.01%
2019/12/06	10	18.35	0	0.00	18.10	10	9,741	0.10%
2019/12/05	1	17.95	0	0.00	17.90	1	10,042	0.01%
2019/12/02	0	0.00	10	18.15	17.90	-10	10,317	-0.10%
2019/11/28	0	0.00	1	18.90	18.45	-1	10,491	-0.01%
2019/11/27	1	19.05	0	0.00	19.00	1	10,725	0.01%
2019/11/26	1	19.45	1	19.30	19.10	0	10,760	0.00%
2019/11/25	2	19.58	1	19.75	19.50	1	10,826	0.01%
2019/11/20	55	19.21	1	19.25	19.10	54	10,899	0.50%
2019/11/18	10	18.90	3	18.78	19.40	7	11,015	0.06%
2019/11/14	0	0.00	3	17.95	17.80	-3	11,032	-0.03%
2019/11/11	4	17.31	0	0.00	17.10	4	11,095	0.04%
2019/11/07	1	18.10	0	0.00	17.85	1	11,173	0.01%
2019/11/06	4	18.25	0	0.00	18.30	4	11,229	0.04%
2019/11/05	6	20.85	2	18.90	18.90	4	11,211	0.04%
2019/11/04	0.1	20.65	11	21.15	20.75	-10.9	11,288	-0.10%
2019/10/23	0	0.00	2	12.75	12.75	-2	11,215	-0.02%
2019/10/22	0	0.00	15	12.78	12.60	-15	11,234	-0.13%
2019/10/21	9	13.02	11	13.26	12.85	-2	11,267	-0.02%
2019/10/18	10	13.60	12	13.55	13.40	-2	11,359	-0.02%
2019/10/17	9	13.49	2	13.55	13.55	7	11,532	0.06%
2019/10/16	0	0.00	14.1	13.75	13.60	-14.1	11,948	-0.12%
2019/10/15	12	13.85	0	13.45	13.55	12	11,954	0.10%
2019/10/14	2	13.70	1	13.70	13.60	1	12,085	0.01%
2019/10/09	2	14.05	3	14.05	14.30	-1	12,259	-0.01%
2019/10/08	1	14.10	1	14.25	14.10	0	12,546	0.00%
2019/10/07	4	14.80	7	14.74	14.30	-3	12,384	-0.02%
2019/10/04	14	13.92	1	13.90	14.00	13	11,820	0.11%
2019/10/03	13	14.02	4	13.89	13.70	9	11,663	0.08%
2019/10/02	2	13.20	2	13.60	14.00	0	11,503	0.00%
2019/10/01	13	13.70	1	13.65	13.50	12	11,294	0.11%
2019/09/27	8	13.71	34	13.48	13.45	-26	11,058	-0.24%
2019/09/26	7	14.60	72.1	14.08	14.25	-65.1	10,717	-0.61%
2019/09/25	43	14.34	25	14.33	14.50	18	10,322	0.17%
2019/09/24	87	14.32	126.1	14.59	14.30	-39.1	9,829	-0.40%	大賣/
2019/09/23	28	13.34	46	13.63	14.00	-18	8,719	-0.21%
2019/09/20	46	12.15	62	12.49	12.85	-16	7,590	-0.21%
2019/09/19	0	0.00	6	11.52	11.70	-6	6,828	-0.09%
2019/09/12	31	11.58	1	11.60	11.40	30	6,679	0.45%
2019/09/10	5	11.40	0	0.00	11.35	5	6,614	0.08%
2019/08/30	7	11.75	0	0.00	11.55	7	6,404	0.11%
2019/08/29	0	0.00	3	12.07	11.70	-3	6,326	-0.05%
2019/08/28	3	11.67	10	11.70	11.55	-7	5,999	-0.12%
2019/08/26	0	0.00	3	11.52	11.35	-3	5,777	-0.05%
2019/08/21	2	11.68	3	11.70	11.65	-1	5,538	-0.02%
2019/08/19	1	11.70	2	11.73	11.55	-1	5,280	-0.02%
2019/08/14	6	11.53	0	0.00	11.30	6	5,099	0.12%
2019/08/12	50	11.59	8	11.89	11.80	42	4,881	0.86%
2019/08/07	0	0.00	30	10.25	10.05	-30	4,580	-0.65%
2019/08/05	0	0.00	50	10.75	10.60	-50	4,498	-1.11%
2019/08/02	0	0.00	2	11.20	10.90	-2	4,487	-0.04%
2019/08/01	1	11.35	1	11.20	11.20	0	4,462	0.00%
2019/07/29	5	11.55	0	0.00	11.50	5	4,347	0.12%
2019/07/26	33	11.90	0	0.00	11.65	33	4,311	0.77%
2019/07/24	2	11.90	0	0.00	11.90	2	4,191	0.05%
2019/07/23	5	11.85	0	0.00	11.75	5	4,095	0.12%
2019/07/22	32	12.40	5	12.55	12.20	27	3,954	0.68%
2019/07/19	10	12.48	5	12.40	12.50	5	3,741	0.13%
2019/07/18	37	12.15	20	12.66	11.90	17	3,469	0.49%
2019/07/17	0	0.00	4	11.55	11.70	-4	2,972	-0.13%
2019/07/16	2	11.08	16	11.28	11.20	-14	2,851	-0.49%
2019/07/15	65	10.55	18	10.69	11.10	47	2,618	1.80%
2019/07/12	19	10.15	16	10.15	10.20	3	2,193	0.14%
2019/07/10	2	9.18	0	0.00	9.14	2	1,792	0.11%
2019/07/09	2	9.18	0	0.00	9.17	2	1,788	0.11%
2019/07/08	3	9.43	0	0.00	9.43	3	1,772	0.17%
2019/07/03	0	0.00	1	9.40	9.40	-1	1,737	-0.06%
2019/07/01	2	9.42	5	9.43	9.41	-3	1,744	-0.17%
2019/06/28	2	9.31	1	9.22	9.37	1	1,748	0.06%
2019/06/26	1	9.17	0	0.00	9.20	1	1,778	0.06%
2019/06/25	0	0.00	4	9.26	9.16	-4	1,843	-0.22%
2019/06/24	3	9.48	0	0.00	9.36	3	1,876	0.16%
2019/06/19	0	0.00	10	9.62	9.70	-10	2,240	-0.45%
2019/06/17	1	9.84	1	9.68	9.71	0	2,223	0.00%
2019/06/13	0	0.00	1	9.53	9.53	-1	2,158	-0.05%
2019/06/12	9	9.93	5	10.00	9.91	4	2,123	0.19%
2019/05/31	0	0.00	2	9.44	9.48	-2	1,907	-0.10%
2019/05/30	12	9.47	0	0.00	9.39	12	1,910	0.63%
2019/05/28	0	0.00	0	10.00	9.31	0	1,906	0.00%
2019/05/27	0	0.00	2	9.27	9.27	-2	1,905	-0.10%
2019/05/20	2	9.03	0	0.00	8.59	2	2,111	0.09%
2019/05/13	0	0.00	3	9.14	9.16	-3	2,069	-0.14%
2019/05/10	3	9.71	0	0.00	9.46	3	2,047	0.15%
2019/05/08	0	0.00	1	10.00	10.05	-1	1,997	-0.05%
2019/05/06	1	10.40	0	0.00	10.05	1	1,955	0.05%
2019/05/03	1	10.70	1	10.65	10.55	0	1,912	0.00%
2019/05/02	2	10.50	1	10.55	10.50	1	1,889	0.05%
2019/04/29	0	0.00	4	12.20	12.00	-4	1,723	-0.23%
2019/04/25	5	12.60	4	12.66	12.55	1	1,706	0.06%
2019/04/23	1	12.80	0	0.00	12.70	1	1,702	0.06%
2019/04/15	1	12.70	2	12.70	12.70	-1	1,642	-0.06%
2019/04/12	0	0.00	7	12.90	12.60	-7	1,867	-0.37%
2019/04/11	1	13.20	1	13.40	13.00	0	1,851	0.00%
2019/04/08	7	13.45	0	0.00	13.50	7	1,825	0.38%
2019/04/02	1	13.25	1	13.30	13.35	0	1,783	0.00%
2019/04/01	1	13.55	1	13.40	13.35	0	1,765	0.00%
2019/03/29	1	13.60	1	13.80	13.55	0	1,741	0.00%
2019/03/28	1	13.40	4	13.64	13.55	-3	1,703	-0.18%
2019/03/27	1	13.70	2	13.83	13.95	-1	1,625	-0.06%
2019/03/26	5	13.86	2	13.65	13.50	3	1,579	0.19%
2019/03/25	5	13.67	15	13.63	13.65	-10	1,506	-0.66%
2019/03/22	11	13.27	7	13.56	13.90	4	1,391	0.29%
2019/03/21	2	12.75	2	12.65	12.70	0	1,257	0.00%
2019/03/19	1	12.95	0	0.00	12.85	1	1,266	0.08%
2019/03/15	1	12.50	0	0.00	12.40	1	1,271	0.08%
2019/03/12	0	12.15	1	12.35	12.20	-1	1,325	-0.08%
2019/03/11	0	12.15	0	0.00	12.15	0	1,339	0.00%
2019/02/26	0	0.00	2	12.60	12.60	-2	1,351	-0.15%
2019/02/25	1	12.90	0	0.00	12.70	1	1,347	0.07%
2019/02/22	5	13.01	3	13.03	12.90	2	1,320	0.15%
2019/02/21	2	12.95	2	12.75	12.95	0	1,247	0.00%
2019/02/20	2	12.45	1	12.40	12.35	1	1,207	0.08%
2019/02/19	1	12.70	0	0.00	12.60	1	1,182	0.08%
2019/02/14	1	11.95	0	0.00	11.85	1	1,094	0.09%
2019/01/30	1	11.45	15	11.35	11.35	-14	1,076	-1.30%
2019/01/28	0	0.00	5	11.60	11.65	-5	1,074	-0.47%
2019/01/17	0	0.00	2	11.60	11.45	-2	1,109	-0.18%
2019/01/07	16	11.94	2	11.75	11.95	14	1,118	1.25%
2019/01/04	1	11.80	0	0.00	11.70	1	1,128	0.09%
2018/12/26	0	0.00	6	11.00	11.00	-6	906	-0.66%
2018/12/20	0	0.00	1	11.55	11.55	-1	906	-0.11%
2018/12/18	1	11.80	1	11.90	11.95	0	901	0.00%
2018/12/14	3	12.62	2	12.50	12.20	1	879	0.11%
2018/12/06	6	12.35	0	0.00	11.60	6	729	0.82%
2018/12/04	1	11.95	1	12.05	11.90	0	678	0.00%
2018/11/22	0	0.00	2	10.55	10.55	-2	596	-0.34%
2018/09/28	0.1	12.75	0	0.00	12.60	0.1	675	0.01%
2018/09/10	0	0.00	9	12.07	11.70	-9	1,395	-0.64%
2018/08/31	3	13.25	0	0.00	13.30	3	1,564	0.19%
2018/08/27	2	13.20	0	0.00	13.25	2	1,745	0.11%
2018/08/24	0	0.00	0	13.15	13.10	0	1,757	0.00%
2018/08/09	5	14.35	5	14.40	14.60	0	1,924	0.00%
2018/07/27	0	14.30	0	0.00	14.20	0	1,950	0.00%
2018/07/23	0	0.00	5	13.85	13.85	-5	1,973	-0.25%
2018/07/10	0	0.00	0	14.80	14.80	0	1,929	0.00%
2018/07/06	0	0.00	1	15.25	14.95	-1	1,934	-0.05%
2018/07/05	0	0.00	10	15.90	15.10	-10	1,923	-0.52%
2018/07/03	20	16.43	2	16.50	16.40	18	1,914	0.94%
2018/07/02	5	16.45	0	0.00	16.45	5	1,871	0.27%
2018/06/28	0	0.00	3	16.15	16.05	-3	1,804	-0.17%
2018/06/27	1	17.15	0	0.00	16.40	1	1,795	0.06%
2018/06/20	0	0.00	2	15.60	15.60	-2	1,514	-0.13%
2018/06/19	0	0.00	0	15.55	15.50	0	1,510	0.00%
2018/06/13	1	15.85	1	15.60	15.60	0	1,458	0.00%
2018/06/12	4	15.96	1	15.95	16.10	3	1,440	0.21%
2018/06/11	0	0.00	36	15.10	16.10	-36	1,408	-2.56%
2018/06/08	6	15.35	0	0.00	15.35	6	1,349	0.44%
2018/06/06	1	15.55	2	15.53	15.70	-1	1,356	-0.07%
2018/05/31	10	14.70	0	0.00	14.70	10	1,299	0.77%
2018/05/30	1	15.10	0	0.00	14.80	1	1,309	0.08%
2018/05/25	0	0.00	3	14.65	14.50	-3	1,254	-0.24%
2018/05/23	20	14.48	0	0.00	14.65	20	1,264	1.58%
2018/05/21	0.1	14.60	0	0.00	14.70	0.1	1,213	0.01%
2018/05/17	2	13.60	0	0.00	13.55	2	1,235	0.16%
2018/05/09	0	0.00	5	14.15	14.35	-5	1,429	-0.35%
2018/05/08	0	0.00	5	14.13	14.25	-5	1,452	-0.34%
2018/05/04	1	13.75	0	0.00	13.75	1	1,584	0.06%
2018/04/26	5	13.70	0	0.00	13.35	5	2,098	0.24%
2018/04/20	3	14.60	3	14.60	14.40	0	2,423	0.00%
2018/04/11	3	14.40	0	0.00	14.35	3	2,474	0.12%
2018/03/13	3	16.50	0	0.00	16.50	3	2,736	0.11%
2018/03/12	2	16.90	2	16.65	16.50	0	2,734	0.00%
2018/03/09	2	17.50	0	0.00	17.00	2	2,732	0.07%
2018/03/08	10	16.87	10	17.03	17.00	0	2,705	0.00%
2018/03/02	2	16.45	0	0.00	16.45	2	2,933	0.07%
2018/02/26	2	16.70	1	16.65	16.65	1	2,998	0.03%
2018/02/22	0	0.00	7	16.29	16.50	-7	3,188	-0.22%
2018/02/21	0	0.00	2	16.15	16.15	-2	3,244	-0.06%
2018/02/12	0	0.00	2	15.50	15.60	-2	3,391	-0.06%
2018/02/09	2	14.40	0	0.00	15.25	2	3,413	0.06%
2018/02/08	5	15.89	0	0.00	15.80	5	3,431	0.15%
2018/02/07	35	16.49	0	0.00	16.20	35	3,535	0.99%
2018/02/05	1	16.55	1	17.15	17.45	0	3,626	0.00%
2018/02/02	3	17.95	0	0.00	17.90	3	3,721	0.08%
2018/01/31	10	18.25	0	0.00	18.25	10	4,140	0.24%
2018/01/30	1	18.85	0	0.00	18.25	1	4,157	0.02%
2018/01/25	0	0.00	2	19.50	19.15	-2	4,038	-0.05%
2018/01/24	0	0.00	2	18.60	18.45	-2	3,810	-0.05%
2018/01/23	0	0.00	52	18.36	18.25	-52	3,852	-1.35%
2018/01/18	2	18.75	5	18.25	18.20	-3	4,325	-0.07%
2018/01/17	4	17.84	4	17.44	18.05	0	4,223	0.00%
2018/01/10	3	16.60	0	0.00	16.45	3	4,256	0.07%
2018/01/08	0	0.00	3	17.23	17.00	-3	4,320	-0.07%
2018/01/04	8	17.44	0	0.00	17.50	8	4,645	0.17%
2018/01/03	0	0.00	5	17.35	17.00	-5	4,588	-0.11%