揚智 (3041)-凱基-市政券商分點個股進出

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
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/13	1	20.40	0	0.00	20.70	1	7,407	0.01%
2024/05/10	5	20.30	0	0.00	20.15	5	7,626	0.07%
2024/05/09	1	20.45	71	20.55	20.70	-70	7,726	-0.91%
2024/05/08	1	22.65	0	22.80	22.70	1	7,732	0.01%
2024/05/07	0	0.00	1	22.35	22.40	-1	7,832	-0.01%
2024/05/06	0	0.00	10	22.83	22.80	-10	7,854	-0.13%
2024/05/02	10	23.40	5	23.90	23.35	5	7,937	0.06%
2024/04/30	1	22.70	0	0.00	23.00	1	7,987	0.01%
2024/04/25	1	22.10	0	0.00	22.15	1	8,077	0.01%
2024/04/24	5	21.80	0	0.00	21.75	5	8,128	0.06%
2024/04/19	0	0.00	15	22.00	21.90	-15	8,304	-0.18%
2024/04/12	1	23.65	0	0.00	23.45	1	8,551	0.01%
2024/04/09	0	0.00	1	23.40	23.35	-1	8,670	-0.01%
2024/04/03	1	23.75	0	0.00	23.75	1	8,746	0.01%
2024/04/02	0	0.00	0.1	23.95	23.75	-0.1	8,885	0.00%
2024/04/01	0	0.00	0	24.10	24.05	0	9,086	0.00%
2024/03/26	0	0.00	7	24.40	24.40	-7	9,497	-0.07%
2024/03/25	1	24.25	1	24.60	24.25	0	9,530	0.00%
2024/03/22	10	24.32	7	24.34	24.50	3	9,580	0.03%
2024/03/21	31	24.77	33	23.97	25.00	-2	9,671	-0.02%
2024/03/20	31	23.00	30	23.35	23.35	1	9,864	0.01%
2024/03/19	27	20.57	26	20.84	21.25	1	9,797	0.01%
2024/03/18	0	0.00	21	22.05	22.05	-21	9,594	-0.22%
2024/03/15	0	0.00	0.4	24.50	24.50	-0.4	9,738	0.00%
2024/03/13	10	27.80	127	27.29	27.20	-117	10,309	-1.13%	大賣/鉅額交易
2024/03/12	0.1	28.50	0	0.00	28.30	0.1	11,489	0.00%
2024/03/11	3	28.55	0	0.00	28.60	3	12,085	0.02%
2024/03/08	1	28.65	5	28.48	28.55	-4	12,203	-0.03%
2024/03/07	3	29.43	51	29.40	29.25	-48	12,354	-0.39%
2024/03/06	51	30.10	0	0.00	30.00	51	13,096	0.39%
2024/03/05	5	30.55	0	0.00	30.40	5	13,174	0.04%
2024/03/04	1	31.45	0.1	31.96	31.45	0.9	13,213	0.01%
2024/03/01	11	31.86	101	31.67	31.35	-90	13,341	-0.67%	大賣/
2024/02/29	220	31.53	2	31.85	31.20	218	13,444	1.62%	大買/鉅額交易
2024/02/27	12	31.50	7	31.50	31.40	5	13,667	0.04%
2024/02/26	4	31.68	2	31.23	32.10	2	14,115	0.01%
2024/02/23	14	32.45	2	32.48	31.45	12	15,061	0.08%
2024/02/22	0.1	33.05	22	32.52	32.25	-22	15,866	-0.14%
2024/02/21	4	31.66	6	31.73	31.45	-2	15,756	-0.01%
2024/02/20	34	32.98	32	32.17	32.00	2	17,219	0.01%
2024/02/19	29	30.06	53	30.74	31.25	-24	16,445	-0.15%
2024/02/16	10	27.50	10	28.45	28.45	0	16,329	0.00%
2024/02/15	5	26.00	0	0.00	25.90	5	16,337	0.03%
2024/02/05	0.4	26.50	2	26.15	26.15	-1.6	16,428	-0.01%
2024/02/02	0	0.00	2	27.85	27.70	-2	16,637	-0.01%
2024/02/01	3	28.62	8	28.16	27.40	-5	16,723	-0.03%
2024/01/31	2	26.93	4	26.55	26.35	-2	16,598	-0.01%
2024/01/30	4	25.80	8	25.73	25.90	-4	16,630	-0.02%
2024/01/29	36	25.53	35	25.80	26.45	1	16,548	0.01%
2024/01/26	1	27.05	0	0.00	27.10	1	16,496	0.01%
2024/01/25	1	27.15	0	0.00	27.25	1	16,521	0.01%
2024/01/23	1	27.70	0	0.00	27.80	1	16,617	0.01%
2024/01/19	2	27.23	0	0.00	27.20	2	16,656	0.01%
2024/01/18	12.1	27.21	0	0.00	27.25	12.1	16,800	0.07%
2024/01/17	0.2	27.50	4	27.80	27.75	-3.8	17,624	-0.02%
2024/01/16	9	28.00	0	0.00	28.20	9	18,543	0.05%
2024/01/12	5	27.65	0	0.00	27.45	5	19,686	0.03%
2024/01/11	3	27.85	0	0.00	27.95	3	20,113	0.02%
2024/01/10	0.2	28.10	1	28.10	28.00	-0.8	20,314	0.00%
2024/01/09	7.5	28.47	8	28.43	28.40	-0.5	20,285	0.00%
2024/01/08	9	29.42	0	0.00	29.10	9	20,190	0.04%
2024/01/05	0.1	29.10	2	29.45	29.90	-1.9	20,124	-0.01%
2024/01/04	2.2	29.77	0	0.00	29.75	2.2	20,056	0.01%
2024/01/03	1	30.75	0	0.00	30.60	1	19,977	0.01%
2024/01/02	0	30.80	1	30.70	30.75	-1	19,931	0.00%
2023/12/29	4	31.15	1	31.20	31.05	3	19,880	0.02%
2023/12/28	0	0.00	2	31.65	31.45	-2	19,827	-0.01%
2023/12/27	1	32.20	0	0.00	32.05	1	19,744	0.01%
2023/12/26	15	32.86	3	32.15	31.75	12	19,591	0.06%
2023/12/25	2	32.33	3	32.72	31.15	-1	19,366	-0.01%
2023/12/22	10	31.95	12	31.24	31.55	-2	19,148	-0.01%
2023/12/21	7.1	30.61	2	31.23	30.40	5.1	18,982	0.03%
2023/12/20	0	0.00	0	31.20	31.30	0	18,904	0.00%
2023/12/19	9.1	30.70	0	0.00	30.80	9.1	18,817	0.05%
2023/12/18	8	31.63	3	31.65	31.10	5	18,722	0.03%
2023/12/15	3	32.43	2	32.20	31.75	1	18,612	0.01%
2023/12/14	64	33.57	74	33.53	32.85	-10	18,407	-0.05%
2023/12/13	1	32.25	0	0.00	32.10	1	17,757	0.01%
2023/12/12	10	32.05	0	0.00	31.95	10	17,668	0.06%
2023/12/11	3	33.05	4	32.54	32.55	-1	17,455	-0.01%
2023/12/08	60	33.56	57.2	33.34	33.00	2.8	17,233	0.02%
2023/12/07	43	34.56	42	33.80	32.50	1	16,637	0.01%
2023/12/06	9	32.64	5.1	32.57	33.55	4	15,361	0.03%
2023/12/05	3.2	30.77	1	30.75	30.50	2.2	14,723	0.01%
2023/12/04	6.1	30.91	16	30.69	30.50	-10	14,576	-0.07%
2023/12/01	15	33.12	35	32.81	31.60	-20	14,336	-0.14%
2023/11/30	0	0.00	1	32.00	31.60	-1	13,494	-0.01%
2023/11/29	12.1	31.70	6	31.50	31.80	6.1	13,345	0.05%
2023/11/28	0	0.00	4	32.25	31.75	-4	13,206	-0.03%
2023/11/27	4.1	31.66	45	31.60	31.35	-40.9	12,953	-0.32%
2023/11/24	137	32.89	101	32.70	32.80	36	12,690	0.28%	大買/大賣/
2023/11/22	161.2	34.24	168	34.10	32.70	-6.9	11,733	-0.06%	大買/大賣/
2023/11/21	195	32.06	218	32.86	31.80	-23	10,657	-0.22%	大買/大賣/
2023/11/20	246	31.38	279	31.41	32.35	-33	9,444	-0.35%	大買/大賣/
2023/11/17	2,203	29.17	2,257	29.20	29.45	-54	9,049	-0.60%	大買/大賣/
2023/11/16	52	28.19	59	28.88	29.00	-7	7,214	-0.10%
2023/11/15	4	25.64	112	25.84	26.40	-108	6,533	-1.65%	大賣/鉅額交易
2023/11/14	40	24.20	0	0.00	24.00	40	6,253	0.64%
2023/11/13	20	23.65	52	23.86	24.00	-32	6,126	-0.52%
2023/11/10	118	23.50	26	23.20	23.60	92	5,984	1.54%	大買/
2023/11/09	217	25.02	192	25.06	24.75	25	5,704	0.44%	大買/大賣/
2023/11/08	1	26.65	3	26.75	26.60	-2	5,455	-0.04%
2023/11/07	3	27.17	7	26.23	27.75	-4	5,347	-0.07%
2023/11/06	2	25.00	6	25.20	25.25	-4	5,186	-0.08%
2023/11/03	5	24.00	0	0.00	24.05	5	5,143	0.10%
2023/11/02	6	25.35	0	0.00	25.30	6	5,097	0.12%
2023/11/01	5	24.10	9	24.47	25.00	-4	5,043	-0.08%
2023/10/31	7	25.49	2	26.70	23.80	5	4,977	0.10%
2023/10/30	0	0.00	6.1	26.96	26.40	-6.1	4,858	-0.12%
2023/10/27	0	0.00	3	27.85	26.85	-3	4,818	-0.06%
2023/10/26	8	27.44	14	26.49	27.80	-6	4,753	-0.13%
2023/10/25	46	26.78	49	27.17	27.35	-3	4,570	-0.07%
2023/10/24	158	26.45	113	26.55	24.90	45	3,707	1.21%	大買/大賣/
2023/10/23	310.1	26.59	321	26.47	27.00	-11	2,732	-0.40%	大買/大賣/
2023/10/20	44	24.01	20	24.33	24.55	24	2,164	1.11%
2023/10/19	12	21.30	40	22.24	22.35	-28	1,449	-1.93%
2023/10/18	2,208	20.35	2,212	20.35	20.35	-4	972	-0.41%	大買/大賣/
2023/10/17	0	0.00	21	18.55	18.50	-21	712	-2.95%
2023/10/12	4	18.15	4	18.15	18.15	0	762	0.00%
2023/10/06	2	18.05	2	18.05	18.05	0	766	0.00%
2023/10/03	20	18.08	0	0.00	18.10	20	780	2.56%
2023/09/26	0	0.00	1	17.95	17.80	-1	794	-0.13%
2023/09/25	0	0.00	2	18.15	18.30	-2	798	-0.25%
2023/09/20	2	18.50	0	0.00	18.45	2	802	0.25%
2023/09/19	9	18.90	0	0.00	18.55	9	814	1.11%
2023/09/14	0	0.00	2	18.60	18.65	-2	824	-0.24%
2023/09/11	1	17.90	0	0.00	17.85	1	841	0.12%
2023/09/08	0	0.00	14	18.26	18.15	-14	845	-1.66%
2023/09/07	2	18.85	2	18.55	18.40	0	851	0.00%
2023/09/04	0	0.00	3	18.35	18.30	-3	845	-0.35%
2023/08/31	0	0.00	3	18.10	18.05	-3	825	-0.36%
2023/08/29	1	18.15	0	0.00	18.10	1	834	0.12%
2023/08/28	3	18.07	0	0.00	17.85	3	847	0.35%
2023/08/25	6	18.48	25	18.43	18.25	-19	839	-2.26%
2023/08/24	21	17.70	0	0.00	17.40	21	827	2.54%
2023/08/23	0	0.00	4	17.44	17.55	-4	847	-0.47%
2023/08/22	1	17.30	2	17.38	17.20	-1	853	-0.12%
2023/08/21	1	17.10	1	17.30	17.15	0	902	0.00%
2023/08/18	2	17.10	1	17.40	17.15	1	1,005	0.10%
2023/08/17	0	0.00	2	17.20	17.40	-2	1,075	-0.19%
2023/08/15	0	0.00	2	17.20	17.10	-2	1,083	-0.18%
2023/08/11	0	0.00	1	17.80	17.70	-1	1,069	-0.09%
2023/08/10	2	18.15	0	0.00	17.85	2	1,063	0.19%
2023/08/09	2	18.45	4	18.53	18.40	-2	1,058	-0.19%
2023/08/08	0	0.00	4	18.45	18.45	-4	1,057	-0.38%
2023/08/02	0	0.00	1	18.80	18.75	-1	1,079	-0.09%
2023/07/31	0	0.00	3	19.28	18.95	-3	1,049	-0.29%
2023/07/20	1	18.90	0	0.00	18.85	1	1,035	0.10%
2023/07/19	3	18.85	0	0.00	18.85	3	1,035	0.29%
2023/07/17	0	0.00	4	18.33	18.65	-4	995	-0.40%
2023/07/14	3	18.45	0	0.00	18.45	3	996	0.30%
2023/07/13	0	0.00	2	18.35	18.30	-2	997	-0.20%
2023/07/12	1	18.35	2	18.35	18.35	-1	998	-0.10%
2023/07/11	0	0.00	1	18.95	18.80	-1	990	-0.10%
2023/07/10	0	0.00	2.2	18.90	18.80	-2.2	1,006	-0.22%
2023/07/07	1.2	19.02	1	18.90	18.85	0.2	1,018	0.02%
2023/06/26	2	19.25	0	0.00	19.05	2	1,027	0.19%
2023/06/19	0	0.00	1	19.85	19.80	-1	1,027	-0.10%
2023/06/16	1	19.80	0	0.00	19.70	1	1,034	0.10%
2023/06/15	20	20.00	0	20.10	19.95	20	1,031	1.94%
2023/06/14	0	0.00	1	20.10	19.90	-1	1,027	-0.10%
2023/06/13	0	0.00	1	19.80	19.85	-1	1,030	-0.10%
2023/06/09	0	0.00	3	19.70	19.80	-3	1,029	-0.29%
2023/06/07	1	20.15	0	0.00	20.10	1	1,059	0.09%
2023/05/31	4	20.20	0	0.00	20.35	4	1,045	0.38%
2023/05/30	0	0.00	1	20.45	20.20	-1	1,041	-0.10%
2023/05/23	11	19.83	2	20.55	20.55	9	859	1.05%
2023/05/09	0	0.00	1	18.90	18.85	-1	867	-0.12%
2023/04/25	1	19.80	0	0.00	19.15	1	1,144	0.09%
2023/04/24	2	19.83	0	0.00	19.75	2	1,123	0.18%
2023/04/20	1	20.50	0	0.00	20.45	1	1,114	0.09%
2023/04/18	3	21.25	5	21.10	21.15	-2	1,097	-0.18%
2023/04/14	0	0.00	10	21.06	21.05	-10	1,089	-0.92%
2023/04/13	1	21.15	0	0.00	21.05	1	1,087	0.09%
2023/04/12	0	21.65	0	0.00	21.65	0	1,066	0.00%
2023/04/07	5	21.30	0	0.00	21.10	5	1,047	0.48%
2023/03/31	2	21.80	0	0.00	21.60	2	1,038	0.19%
2023/03/30	2	21.90	0	0.00	21.80	2	1,050	0.19%
2023/03/29	0	0.00	12	21.00	21.10	-12	1,039	-1.15%
2023/03/27	0	0.00	1	21.65	21.55	-1	1,048	-0.10%
2023/03/23	12	22.04	0	0.00	21.60	12	1,054	1.14%
2023/03/20	0	0.00	1	20.40	20.75	-1	1,051	-0.10%
2023/03/16	1	20.45	0	0.00	20.10	1	1,051	0.10%
2023/03/15	0	0.00	1	20.95	20.50	-1	1,051	-0.10%
2023/03/13	1	20.85	0	0.00	20.65	1	1,057	0.09%
2023/03/10	1	21.65	0	0.00	21.25	1	1,049	0.10%
2023/03/09	1	22.10	1	22.10	22.00	0	1,039	0.00%
2023/03/08	5	22.02	0	0.00	22.25	5	1,044	0.48%
2023/03/07	10	22.10	0	0.00	22.15	10	1,036	0.96%
2023/02/09	0	0.00	4	22.85	22.50	-4	1,077	-0.37%
2023/02/08	4	23.14	0	0.00	22.70	4	1,067	0.37%
2023/02/07	1	22.85	1	22.85	22.90	0	1,024	0.00%
2023/02/03	4	23.15	1	23.50	23.05	3	998	0.30%
2023/02/02	3	23.55	7	23.58	23.25	-4	890	-0.45%
2022/12/20	1	20.75	0	0.00	20.00	1	886	0.11%
2022/10/06	0	0.00	2	20.60	20.50	-2	1,561	-0.13%
2022/09/30	0	0.00	2	19.30	20.10	-2	1,586	-0.13%
2022/09/28	0	0.00	0	18.90	18.70	0	1,608	0.00%
2022/09/15	1	23.00	0	0.00	22.80	1	1,642	0.06%
2022/08/31	0	0.00	1	25.30	25.40	-1	1,677	-0.06%
2022/08/25	1	26.10	1	25.95	25.80	0	1,683	0.00%
2022/08/22	1	25.00	0	0.00	24.80	1	1,658	0.06%
2022/07/26	5	24.80	5	23.95	23.95	0	1,701	0.00%
2022/07/22	10	25.10	10	24.70	24.80	0	1,716	0.00%
2022/07/21	2	25.05	3	25.03	25.05	-1	1,768	-0.06%
2022/07/20	2	24.83	0	0.00	24.50	2	1,738	0.12%
2022/07/18	4	25.49	2	25.10	24.95	2	1,672	0.12%
2022/07/15	0	0.00	8	25.40	25.40	-8	1,464	-0.55%
2022/07/11	1	23.15	0	0.00	23.00	1	1,538	0.06%
2022/07/08	0	0.00	6	22.93	22.90	-6	1,546	-0.39%
2022/07/06	1	22.05	0	0.00	21.45	1	1,553	0.06%
2022/07/01	1	22.00	0	0.00	21.80	1	1,588	0.06%
2022/06/29	2	24.45	0	0.00	24.40	2	1,585	0.13%
2022/06/23	2	24.50	0	0.00	24.55	2	1,863	0.11%
2022/06/22	2	25.30	2	24.60	24.45	0	1,912	0.00%
2022/06/16	1	26.90	0	0.00	26.00	1	2,222	0.04%
2022/06/15	1	26.90	0	0.00	26.85	1	2,269	0.04%
2022/06/14	1	26.80	0	0.00	27.25	1	2,351	0.04%
2022/06/13	1	27.20	0	0.00	27.05	1	2,387	0.04%
2022/06/10	3	28.60	0	0.00	28.35	3	2,424	0.12%
2022/06/08	1	29.40	5	29.35	29.30	-4	2,481	-0.16%
2022/06/02	1	29.35	0	0.00	29.30	1	2,582	0.04%
2022/06/01	0	0.00	1	29.10	29.10	-1	2,627	-0.04%
2022/05/31	1	29.25	1	29.35	29.25	0	2,655	0.00%
2022/05/30	0	0.00	2	29.23	29.10	-2	2,686	-0.07%
2022/05/27	11	28.78	0	0.00	28.60	11	2,715	0.41%
2022/05/26	3	29.28	0	0.00	28.65	3	2,753	0.11%
2022/05/25	0	0.00	2	29.68	29.45	-2	2,803	-0.07%
2022/05/20	1	29.30	2	29.10	29.35	-1	2,968	-0.03%
2022/05/19	10	29.00	1	29.15	29.45	9	3,016	0.30%
2022/05/17	13	28.31	11	28.69	29.30	2	3,199	0.06%
2022/05/16	2	28.15	1	28.20	28.05	1	3,467	0.03%
2022/05/13	1	27.70	0	0.00	27.60	1	3,865	0.03%
2022/05/11	2	27.60	0	0.00	27.55	2	4,288	0.05%
2022/05/10	3	27.65	1.6	27.63	27.95	1.4	4,442	0.03%
2022/05/09	2	27.30	0	0.00	26.90	2	4,615	0.04%
2022/05/06	0	0.00	10	27.55	27.95	-10	4,680	-0.21%
2022/05/05	1	28.30	0	0.00	28.30	1	4,757	0.02%
2022/05/03	1	26.70	0	0.00	26.95	1	4,946	0.02%
2022/04/27	0	0.00	0.5	26.05	26.00	-0.5	5,861	-0.01%
2022/04/26	0	27.30	0	0.00	26.80	0	5,869	0.00%
2022/04/25	2	27.15	0	0.00	27.00	2	5,982	0.03%
2022/04/21	2	29.50	0	0.00	29.55	2	6,135	0.03%
2022/04/18	1	29.20	0	0.00	29.25	1	6,768	0.01%
2022/04/14	1	31.45	0	0.00	30.95	1	7,199	0.01%
2022/04/13	2	31.35	0	0.00	31.60	2	7,407	0.03%
2022/04/12	2	31.03	7	30.65	30.90	-5	7,741	-0.06%
2022/04/11	2	31.15	0	0.00	31.05	2	8,090	0.02%
2022/04/06	8	33.00	1	33.00	33.15	7	10,620	0.07%
2022/04/01	0	33.75	0	0.00	33.95	0	12,304	0.00%
2022/03/30	0	34.45	2	34.70	34.05	-2	13,834	-0.01%
2022/03/29	23.2	33.63	10	33.95	33.50	13.2	14,102	0.09%
2022/03/28	0	0.00	4	34.94	35.00	-4	14,709	-0.03%
2022/03/25	1	35.05	1	34.30	34.40	0	15,730	0.00%
2022/03/24	1	35.00	0	0.00	34.60	1	16,371	0.01%
2022/03/23	15	35.25	2	34.85	34.95	13	16,647	0.08%
2022/03/22	0	0.00	4	33.91	34.05	-4	16,885	-0.02%
2022/03/21	8	34.19	3	34.00	33.70	5	16,884	0.03%
2022/03/18	0	0.00	2	33.85	34.10	-2	16,919	-0.01%
2022/03/17	2	32.95	4	33.15	33.50	-2	16,932	-0.01%
2022/03/15	5	31.93	0	0.00	31.20	5	17,022	0.03%
2022/03/14	2	33.10	2	33.35	33.15	0	17,084	0.00%
2022/03/10	2	32.45	3	32.47	32.70	-1	17,224	-0.01%
2022/03/09	1	31.50	0	0.00	31.55	1	17,392	0.01%
2022/03/08	2	31.28	1	30.85	30.20	1	17,524	0.01%
2022/03/07	1	31.00	18	31.18	31.00	-17	17,583	-0.10%
2022/03/03	1	33.50	0	0.00	32.95	1	17,787	0.01%
2022/03/01	0	0.00	2	32.88	33.20	-2	18,097	-0.01%
2022/02/25	1	31.60	1	31.55	31.60	0	18,323	0.00%
2022/02/24	4.1	31.42	2	32.08	30.75	2.1	18,735	0.01%
2022/02/23	3	32.75	3	32.80	32.75	0	19,058	0.00%
2022/02/22	7.1	32.49	1	32.40	32.30	6.1	19,718	0.03%
2022/02/21	2	33.58	1	33.70	33.55	1	21,091	0.00%
2022/02/18	7	33.74	1	34.49	34.05	6	22,449	0.03%
2022/02/17	17.1	34.09	48	34.57	33.75	-30.9	23,092	-0.13%
2022/02/16	4	34.95	9	34.96	35.00	-5	23,287	-0.02%
2022/02/15	12	35.16	29	35.23	34.90	-17	23,019	-0.07%
2022/02/14	8	38.84	4	38.83	38.75	4	22,629	0.02%
2022/02/11	17	39.15	4	39.26	39.80	13	22,499	0.06%
2022/02/10	1	38.10	25	38.79	38.40	-24	22,273	-0.11%
2022/02/09	12	38.53	0	0.00	38.80	12	22,115	0.05%
2022/02/08	10	37.05	0	0.00	37.30	10	21,923	0.05%
2022/01/26	8	34.83	12	34.83	34.70	-4	21,781	-0.02%
2022/01/25	7	35.75	1	36.35	35.50	6	21,700	0.03%
2022/01/24	12	35.88	9	36.19	36.30	3	21,606	0.01%
2022/01/21	21	38.36	23	38.94	37.80	-2	21,502	-0.01%
2022/01/20	36	38.64	31.5	39.05	40.35	4.5	21,161	0.02%
2022/01/19	8	37.41	12	37.53	37.85	-4	20,752	-0.02%
2022/01/18	16	37.79	20	37.59	37.20	-4	20,681	-0.02%
2022/01/17	8	37.55	1	37.30	37.30	7	20,552	0.03%
2022/01/14	8	35.98	12	36.50	35.95	-4	20,443	-0.02%
2022/01/13	6	36.58	4	36.80	37.10	2	20,335	0.01%
2022/01/12	6	37.77	5	37.53	37.45	1	20,214	0.00%
2022/01/11	24	39.18	27	38.61	37.55	-3	20,073	-0.01%
2022/01/10	7	38.23	5.3	38.27	38.45	1.7	19,660	0.01%
2022/01/07	10.5	37.71	9	37.93	37.35	1.5	19,465	0.01%
2022/01/06	3	39.47	2	39.63	39.50	1	19,166	0.01%
2022/01/05	15	39.86	6	40.73	39.50	9	18,951	0.05%
2022/01/04	22.2	40.82	13.4	40.17	40.25	8.8	18,610	0.05%
2022/01/03	9	41.72	2.5	41.58	41.15	6.5	18,251	0.04%
2021/12/30	124.3	41.75	109	42.06	41.95	15.3	17,911	0.09%	大買/大賣/
2021/12/29	173	42.25	171	42.33	42.10	2	17,373	0.01%	大買/大賣/
2021/12/28	131.7	42.04	102	41.34	40.50	29.7	15,699	0.19%	大買/大賣/
2021/12/27	20	41.38	19	41.84	42.70	1	14,005	0.01%
2021/12/24	19	39.58	35.4	39.50	38.85	-16.4	13,294	-0.12%
2021/12/23	14	38.54	7	38.28	37.80	7	12,482	0.06%
2021/12/22	70.5	38.76	25	38.22	38.50	45.5	12,182	0.37%
2021/12/21	31	37.96	88	37.66	38.45	-57	11,477	-0.50%
2021/12/20	26	36.46	18	36.13	36.05	8	10,414	0.08%
2021/12/17	13	34.30	269	35.20	33.65	-256	9,733	-2.63%	大賣/鉅額交易
2021/12/16	274	36.03	14	34.73	36.05	260	9,412	2.76%	大買/鉅額交易
2021/12/15	0	0.00	3	32.88	32.80	-3	9,053	-0.03%
2021/12/14	11	32.44	7	32.04	32.30	4	9,050	0.04%
2021/12/13	0	0.00	4	34.18	34.20	-4	8,968	-0.04%
2021/12/10	7	33.79	3	33.93	33.30	4	8,917	0.04%
2021/12/09	1	35.00	4	34.64	34.50	-3	8,842	-0.03%
2021/12/08	0	0.00	8	33.80	33.95	-8	8,733	-0.09%
2021/12/07	9	32.86	2	33.90	32.60	7	8,647	0.08%
2021/12/06	4.1	33.74	2	34.13	33.40	2.1	8,549	0.02%
2021/12/03	20	34.96	21	34.67	34.55	-1	8,465	-0.01%
2021/12/02	8	34.09	2	34.10	33.55	6	8,302	0.07%
2021/12/01	1	34.70	1	34.90	34.80	0	8,172	0.00%
2021/11/30	11	33.41	11	33.48	33.90	0	8,102	0.00%
2021/11/29	18	33.23	22	33.25	33.10	-4	8,091	-0.05%
2021/11/26	11	33.17	6	34.08	32.85	5	7,950	0.06%
2021/11/25	2	35.68	5	35.47	34.80	-3	7,753	-0.04%
2021/11/24	5	34.97	4.1	35.17	35.90	1	7,591	0.01%
2021/11/23	24	35.93	18	36.59	34.95	6	7,330	0.08%
2021/11/22	30	38.83	36	38.87	38.80	-6	6,895	-0.09%
2021/11/19	42	38.68	47	38.48	39.20	-5	6,507	-0.08%
2021/11/18	121.4	39.41	120	39.61	38.50	1.4	5,837	0.02%	大買/大賣/
2021/11/17	1,120	37.48	1,618.3	36.45	37.60	-498.3	4,400	-11.32%	大買/大賣/鉅額交易
2021/11/16	1,041	34.18	756	34.07	34.20	285	3,005	9.48%	大買/大賣/鉅額交易
2021/11/15	276	31.55	116	31.52	31.10	160	2,274	7.03%	大買/大賣/鉅額交易
2021/11/10	0	0.00	1	28.90	29.45	-1	2,166	-0.05%
2021/11/04	0	0.00	1	28.00	27.85	-1	2,219	-0.05%
2021/11/02	1	27.20	4	27.81	27.25	-3	2,299	-0.13%
2021/11/01	2	28.30	5.1	28.22	28.00	-3.1	2,317	-0.13%
2021/10/29	2.1	28.70	10	28.80	28.45	-7.9	2,317	-0.34%
2021/10/28	0	0.00	1	27.75	27.40	-1	2,345	-0.04%
2021/10/26	1	26.80	1	26.95	26.45	0	2,400	0.00%
2021/10/25	0	0.00	1	26.50	26.50	-1	2,419	-0.04%
2021/10/22	0	0.00	1	26.50	26.40	-1	2,489	-0.04%
2021/10/21	2	26.00	2	26.28	25.95	0	2,603	0.00%
2021/10/19	0	0.00	0.1	25.40	25.90	-0.1	3,176	0.00%
2021/10/18	0.1	24.30	1	25.30	25.35	-0.9	3,608	-0.03%
2021/10/15	2	25.10	1	24.95	24.95	1	3,854	0.03%
2021/10/14	1	24.75	1	24.70	24.65	0	3,934	0.00%
2021/10/12	1	24.70	0	0.00	24.70	1	4,056	0.02%
2021/10/08	0	0.00	4	25.66	25.50	-4	4,823	-0.08%
2021/10/07	1	25.50	3	25.22	25.60	-2	4,935	-0.04%
2021/10/05	0	0.00	12	23.90	24.30	-12	5,241	-0.23%
2021/10/04	3	23.95	1	23.60	23.50	2	5,255	0.04%
2021/10/01	4	24.75	0	0.00	24.35	4	5,272	0.08%
2021/09/29	4	25.48	0	0.00	25.50	4	5,263	0.08%
2021/09/28	0	0.00	1	26.55	26.50	-1	5,300	-0.02%
2021/09/24	5	27.17	0	0.00	27.00	5	5,293	0.09%
2021/09/23	1	26.75	1	26.85	26.70	0	5,300	0.00%
2021/09/22	1	26.45	1	26.55	26.80	0	5,317	0.00%
2021/09/17	1	26.65	1	27.30	27.35	0	5,323	0.00%
2021/09/16	4	27.33	0	0.00	27.05	4	5,331	0.08%
2021/09/15	2	28.48	0	0.00	28.15	2	5,410	0.04%
2021/09/14	2	29.20	3	28.98	28.95	-1	5,463	-0.02%
2021/09/13	5	29.60	0	0.00	29.30	5	5,467	0.09%
2021/09/10	1	29.30	0	0.00	30.25	1	5,451	0.02%
2021/09/09	0	0.00	1	28.90	29.20	-1	5,430	-0.02%
2021/09/08	1	29.05	2	28.50	28.35	-1	5,440	-0.02%
2021/09/07	2	29.20	1	29.10	28.90	1	5,441	0.02%
2021/09/06	3	30.30	1	29.10	29.10	2	5,416	0.04%
2021/09/03	1	30.40	1	30.60	30.25	0	5,398	0.00%
2021/09/02	2	30.70	3	30.87	30.15	-1	5,393	-0.02%
2021/09/01	0	0.00	2	30.10	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	1	29.80	29.55	-1	5,288	-0.02%
2021/08/27	1	29.20	0	0.00	28.80	1	5,387	0.02%
2021/08/26	4	28.89	2	28.93	29.00	2	5,391	0.04%
2021/08/25	0	0.00	2	28.35	28.45	-2	5,395	-0.04%
2021/08/23	0	0.00	2	27.20	27.05	-2	5,400	-0.04%
2021/08/19	10	26.80	0	0.00	26.00	10	5,399	0.19%
2021/08/18	1	25.90	2	26.13	27.40	-1	5,390	-0.02%
2021/08/17	8	26.88	1	27.25	26.55	7	5,404	0.13%
2021/08/16	5	27.59	4	27.81	26.90	1	5,210	0.02%
2021/08/13	3	28.27	0	0.00	28.00	3	5,211	0.06%
2021/08/12	0	0.00	6	28.99	29.35	-6	5,205	-0.12%
2021/08/11	2	28.25	3	28.50	28.30	-1	5,234	-0.02%
2021/08/10	2	29.55	0	0.00	29.55	2	5,218	0.04%
2021/08/06	11	30.92	4	31.33	30.65	7	5,251	0.13%
2021/08/05	0	0.00	0.6	30.65	30.50	-0.6	5,237	-0.01%
2021/08/04	1	30.50	0	0.00	30.40	1	5,317	0.02%
2021/08/03	3	30.65	2	30.50	30.70	1	5,392	0.02%
2021/08/02	1	29.75	0	0.00	29.70	1	5,327	0.02%
2021/07/30	0	0.00	1	30.70	29.65	-1	5,358	-0.02%
2021/07/29	4	29.49	3	29.40	29.45	1	5,364	0.02%
2021/07/28	14	29.50	13	29.65	29.05	1	5,426	0.02%
2021/07/27	6	31.52	17	31.73	30.40	-11	5,510	-0.20%
2021/07/26	7	32.74	14	32.58	31.95	-7	5,751	-0.12%
2021/07/23	11	31.70	7.2	31.73	32.75	3.8	5,687	0.07%
2021/07/22	33	31.27	28	31.33	32.15	5	5,445	0.09%
2021/07/21	30	30.59	35.1	30.66	29.85	-5.1	5,087	-0.10%
2021/07/20	1	29.15	2	29.10	28.60	-1	4,914	-0.02%
2021/07/19	1.2	29.06	2	29.18	29.00	-0.8	4,937	-0.02%
2021/07/16	4	29.30	25	29.20	29.55	-21	4,978	-0.42%
2021/07/15	177	32.44	169.3	32.81	29.75	7.7	5,020	0.15%	大買/大賣/
2021/07/14	1	31.10	0	0.00	31.00	1	4,303	0.02%
2021/07/13	19	30.28	9	30.58	29.20	10	4,212	0.24%
2021/07/12	3.1	29.19	13	29.68	30.00	-10	4,084	-0.24%
2021/07/09	0	0.00	1	28.35	28.40	-1	3,924	-0.03%
2021/07/07	1	27.95	0	0.00	27.90	1	4,011	0.02%
2021/07/06	1	28.10	0	0.00	27.95	1	4,063	0.02%
2021/07/05	4	28.94	6	28.73	28.30	-2	4,169	-0.05%
2021/07/02	1	27.25	1	27.60	27.65	0	4,392	0.00%
2021/07/01	1	27.20	0	0.00	27.10	1	4,503	0.02%
2021/06/28	0	0.00	11	27.61	28.00	-11	4,656	-0.24%
2021/06/24	8	28.30	35	28.28	28.50	-27	4,636	-0.58%
2021/06/23	40	27.45	1	28.20	27.70	39	4,510	0.86%
2021/06/22	1	26.30	0	0.00	26.25	1	4,483	0.02%
2021/06/18	1	27.55	0	0.00	27.10	1	4,538	0.02%
2021/06/17	1	27.30	0	0.00	27.50	1	4,659	0.02%
2021/06/16	1	27.30	0	0.00	26.75	1	4,700	0.02%
2021/06/15	1	27.30	0	0.00	27.55	1	4,734	0.02%
2021/06/11	0	27.25	1	27.50	27.30	-1	4,847	-0.02%
2021/06/10	2	27.43	6	27.38	27.55	-4	5,292	-0.08%
2021/06/09	0	0.00	4	27.04	27.00	-4	5,406	-0.07%
2021/06/08	0.5	26.45	0	0.00	26.65	0.5	5,410	0.01%
2021/06/04	5	26.36	0	0.00	26.30	5	5,450	0.09%
2021/06/03	1	27.30	1	27.25	27.20	0	5,382	0.00%
2021/06/02	2	27.15	2	27.73	26.90	0	5,431	0.00%
2021/06/01	0	0.00	12	27.36	27.30	-12	5,540	-0.22%
2021/05/31	1	26.50	1	26.90	26.50	0	5,655	0.00%
2021/05/28	1	26.15	3	26.23	26.05	-2	5,667	-0.04%
2021/05/27	0	0.00	1	25.45	25.65	-1	5,669	-0.02%
2021/05/25	0	0.00	16	25.64	25.40	-16	5,697	-0.28%
2021/05/24	13	24.24	23	24.66	24.85	-10	5,695	-0.18%
2021/05/21	0	0.00	1	24.20	24.05	-1	5,712	-0.02%
2021/05/20	17	23.74	7	23.39	23.30	10	5,729	0.17%
2021/05/19	4	23.98	55	23.82	23.95	-51	5,765	-0.88%
2021/05/18	4	22.04	7	22.08	22.65	-3	5,860	-0.05%
2021/05/17	57	21.70	3	21.00	20.60	54	5,872	0.92%
2021/05/14	9	23.38	3	23.73	22.85	6	5,832	0.10%
2021/05/13	1	21.85	1	21.95	22.95	0	5,788	0.00%
2021/05/12	20	23.06	21	23.61	22.95	-1	5,759	-0.02%
2021/05/11	15	25.94	58	25.63	25.50	-43	5,694	-0.76%
2021/05/10	7	27.97	10	28.18	27.75	-3	5,618	-0.05%
2021/05/07	0	0.00	3	28.65	28.70	-3	5,622	-0.05%
2021/05/06	4	28.44	4	28.55	27.60	0	5,592	0.00%
2021/05/05	5	28.53	2	28.33	28.00	3	5,559	0.05%
2021/05/04	15	30.06	45	29.39	28.95	-30	5,481	-0.55%
2021/05/03	45	32.90	25	33.41	31.50	20	5,347	0.37%
2021/04/29	28	34.08	41	34.37	35.00	-13	5,012	-0.26%
2021/04/28	1	31.90	7	32.53	31.85	-6	4,911	-0.12%
2021/04/27	4	32.16	5	32.17	31.35	-1	4,868	-0.02%
2021/04/26	7	32.13	7	32.26	31.50	0	4,819	0.00%
2021/04/23	1	30.25	1	31.90	31.45	0	4,781	0.00%
2021/04/22	1	32.10	5	30.29	30.20	-4	4,736	-0.08%
2021/04/21	0	0.00	19	31.78	31.75	-19	4,716	-0.40%
2021/04/16	2	30.30	11	30.47	30.25	-9	4,789	-0.19%
2021/04/14	25.4	29.73	5	29.55	29.75	20.4	4,875	0.42%
2021/04/13	11	30.61	2	31.50	30.65	9	4,971	0.18%
2021/04/12	4	31.53	0	0.00	31.40	4	5,074	0.08%
2021/04/09	0	0.00	6	31.63	31.45	-6	5,308	-0.11%
2021/04/08	15.5	32.38	18	32.36	32.50	-2.5	5,258	-0.05%
2021/04/07	6	31.52	26	31.61	31.55	-20	5,053	-0.40%
2021/04/06	0	0.00	1	30.90	30.80	-1	4,980	-0.02%
2021/04/01	12	30.50	24	30.54	30.55	-12	5,039	-0.24%
2021/03/31	18	30.31	4	30.50	30.25	14	5,029	0.28%
2021/03/30	13	29.67	18	29.58	29.60	-5	5,009	-0.10%
2021/03/29	19	29.78	1	29.75	29.50	18	5,081	0.35%
2021/03/26	8	29.46	0	0.00	29.45	8	5,136	0.16%
2021/03/25	1	29.95	0	0.00	29.40	1	5,195	0.02%
2021/03/24	5	29.87	20	29.91	29.55	-15	5,198	-0.29%
2021/03/23	42	30.06	0	0.00	29.80	42	5,216	0.81%
2021/03/22	27	30.51	20	31.06	30.75	7	5,186	0.13%
2021/03/19	0	0.00	15	29.55	30.15	-15	5,115	-0.29%
2021/03/18	4	29.80	1	30.10	29.95	3	5,102	0.06%
2021/03/17	19	30.27	43	30.47	29.85	-24	5,176	-0.46%
2021/03/16	66	31.96	64.6	32.21	31.05	1.4	5,162	0.03%
2021/03/15	17.6	29.71	43	30.08	30.65	-25.4	4,861	-0.52%
2021/03/11	0	0.00	1	27.90	27.70	-1	5,136	-0.02%
2021/03/09	1	26.60	0	0.00	26.75	1	5,271	0.02%
2021/03/08	4	27.99	1	28.05	27.60	3	5,408	0.06%
2021/03/05	4	29.30	2	29.35	28.50	2	5,581	0.04%
2021/03/04	0	0.00	1	28.50	28.60	-1	5,586	-0.02%
2021/03/03	2	27.40	10	27.90	27.85	-8	5,597	-0.14%
2021/03/02	1	28.85	10	28.45	28.35	-9	5,806	-0.15%
2021/02/25	2	27.85	0	0.00	28.40	2	6,738	0.03%
2021/02/23	1	28.95	0	0.00	29.00	1	9,073	0.01%
2021/02/22	6	28.92	2	29.30	28.90	4	9,334	0.04%
2021/02/19	29	29.10	1	28.90	29.15	28	9,409	0.30%
2021/02/18	3	29.95	2	29.70	29.95	1	9,480	0.01%
2021/02/17	2	28.00	12	27.66	28.20	-10	9,364	-0.11%
2021/02/02	10	26.74	2	26.95	26.70	8	9,535	0.08%
2021/02/01	1	25.35	1	25.40	25.95	0	9,590	0.00%
2021/01/29	2	25.65	3	26.35	25.65	-1	9,685	-0.01%
2021/01/28	2	26.50	0	0.00	26.60	2	9,714	0.02%
2021/01/27	0	0.00	13	27.40	27.40	-13	9,929	-0.13%
2021/01/21	14	27.36	2	27.68	26.90	12	10,427	0.12%
2021/01/20	15.1	27.34	3	27.00	26.80	12.1	10,967	0.11%
2021/01/19	1	28.90	6	28.51	28.30	-5	11,098	-0.05%
2021/01/18	1	27.60	0	0.00	28.20	1	11,831	0.01%
2021/01/15	4	28.94	1	28.90	28.60	3	12,225	0.02%
2021/01/14	18	29.43	3	29.65	29.65	15	12,507	0.12%
2021/01/13	2	28.78	6	28.92	28.80	-4	12,598	-0.03%
2021/01/12	6	28.71	28	28.57	28.35	-22	12,580	-0.17%
2021/01/11	16	29.09	2	29.70	29.10	14	12,496	0.11%
2021/01/08	2	30.43	0	0.00	30.45	2	12,341	0.02%
2021/01/07	1	30.80	1	30.65	30.60	0	12,288	0.00%
2021/01/06	50	30.85	50	30.99	30.40	0	12,229	0.00%
2021/01/05	56	32.80	38	32.97	32.35	18	12,069	0.15%
2021/01/04	70	32.58	102	32.69	33.50	-32	12,059	-0.27%	大賣/
2020/12/31	1	31.15	0	0.00	31.30	1	11,798	0.01%
2020/12/30	2	31.38	1	31.75	31.55	1	11,785	0.01%
2020/12/29	0	0.00	15	31.02	30.60	-15	11,705	-0.13%
2020/12/28	19	31.97	10	31.85	31.45	9	11,649	0.08%
2020/12/24	3	31.33	1	31.60	31.30	2	11,481	0.02%
2020/12/23	5	30.56	8	31.03	31.10	-3	11,414	-0.03%
2020/12/22	0	0.00	2	31.00	30.00	-2	11,371	-0.02%
2020/12/21	9	29.63	7	29.46	30.50	2	11,318	0.02%
2020/12/18	2	30.40	12	30.39	30.30	-10	11,252	-0.09%
2020/12/17	3	30.53	2	30.85	30.40	1	11,232	0.01%
2020/12/16	6	30.58	0	0.00	30.50	6	11,203	0.05%
2020/12/15	49	30.76	8	30.10	30.10	41	11,195	0.37%
2020/12/14	8	31.17	0	0.00	31.10	8	11,158	0.07%
2020/12/11	15	31.08	4	30.70	30.75	11	11,187	0.10%
2020/12/10	17	31.79	1	32.25	31.80	16	11,294	0.14%
2020/12/09	25	32.17	5	32.14	32.25	20	11,269	0.18%
2020/12/08	11	31.91	20	31.73	32.35	-9	11,115	-0.08%
2020/12/07	8	30.23	2.4	30.59	30.35	5.6	10,796	0.05%
2020/12/04	43	30.93	6	31.02	30.90	37	10,693	0.35%
2020/12/03	5	31.06	4	30.96	30.70	1	10,603	0.01%
2020/12/02	16	31.44	7	31.69	31.00	9	10,529	0.09%
2020/12/01	36	31.34	12	31.53	32.30	24	10,377	0.23%
2020/11/30	2	31.10	14	31.14	30.80	-12	10,174	-0.12%
2020/11/27	7	31.29	7	31.69	31.60	0	10,085	0.00%
2020/11/26	10	32.13	5	31.92	31.60	5	9,960	0.05%
2020/11/25	21	32.47	19	32.67	32.90	2	9,749	0.02%
2020/11/24	41	33.94	81	34.08	32.35	-40	9,307	-0.43%
2020/11/23	379	35.96	327	36.16	34.45	52	8,807	0.59%	大買/大賣/
2020/11/20	468	34.27	960.1	34.21	34.25	-492.1	7,540	-6.53%	大買/大賣/鉅額交易
2020/11/19	525.1	32.02	29	31.57	32.05	496.1	6,443	7.70%	大買/鉅額交易
2020/11/18	2	29.20	22	29.14	29.15	-20	6,167	-0.32%
2020/11/17	10	29.17	20	28.73	28.85	-10	6,083	-0.16%
2020/11/16	2	28.15	5	27.95	28.10	-3	6,065	-0.05%
2020/11/13	1	27.65	0	0.00	27.75	1	6,086	0.02%
2020/11/12	3	28.30	1	28.70	27.65	2	6,186	0.03%
2020/11/11	4	27.34	10	27.65	27.25	-6	6,147	-0.10%
2020/11/10	2	27.58	0	0.00	27.50	2	6,138	0.03%
2020/11/09	10	28.30	2	28.05	28.30	8	6,107	0.13%
2020/11/06	2	28.93	3	29.10	28.75	-1	6,048	-0.02%
2020/11/05	13	28.60	22	28.76	28.75	-9	6,016	-0.15%
2020/11/04	22	29.45	23	29.72	28.55	-1	5,975	-0.02%
2020/11/03	18	29.24	6	29.16	28.90	12	5,809	0.21%
2020/11/02	8	27.95	1	28.90	28.15	7	5,899	0.12%
2020/10/30	22	29.27	6	30.44	28.85	16	5,835	0.27%
2020/10/29	20	29.33	18	29.29	30.25	2	5,724	0.03%
2020/10/28	103	30.71	100	30.76	29.60	3	5,549	0.05%	大買/
2020/10/27	54	29.27	51	29.35	29.00	3	4,977	0.06%
2020/10/26	264	28.70	253.9	28.88	29.60	10.1	4,874	0.21%	大買/大賣/
2020/10/23	39.9	27.38	35	27.54	28.15	4.9	4,240	0.12%
2020/10/22	587	26.74	1,085.4	26.77	25.60	-498.4	4,063	-12.26%	大買/大賣/鉅額交易
2020/10/21	503.4	27.20	3	26.97	27.20	500.4	4,189	11.95%	大買/鉅額交易
2020/10/20	0	0.00	1	24.90	24.75	-1	4,601	-0.02%
2020/10/19	2	24.23	0	0.00	24.40	2	4,666	0.04%
2020/10/16	5	24.19	0	0.00	24.15	5	4,769	0.10%
2020/10/15	2	24.65	0	0.00	24.50	2	4,873	0.04%
2020/10/14	1	24.60	3	24.50	24.60	-2	4,898	-0.04%
2020/10/13	2	24.40	1	24.35	24.50	1	4,986	0.02%
2020/10/12	3	25.02	2	25.40	24.80	1	5,011	0.02%
2020/10/08	0	0.00	1	24.20	24.60	-1	4,909	-0.02%
2020/10/07	0	0.00	18	24.54	24.30	-18	4,939	-0.36%
2020/09/25	8	22.34	6	22.55	22.30	2	6,705	0.03%
2020/09/24	12	23.78	0	0.00	23.50	12	7,220	0.17%
2020/09/21	2	25.50	0	0.00	24.75	2	7,592	0.03%
2020/09/18	0	0.00	10	25.38	25.45	-10	7,721	-0.13%
2020/09/17	2	25.40	1	25.35	25.15	1	7,869	0.01%
2020/09/16	2	25.43	4	25.33	25.10	-2	8,419	-0.02%
2020/09/15	16	27.35	7	26.95	26.25	9	8,361	0.11%
2020/09/14	4	26.01	7.3	26.16	26.60	-3.3	8,192	-0.04%
2020/09/11	2	24.10	0	0.00	24.20	2	8,199	0.02%
2020/09/03	2	24.85	0	0.00	24.70	2	8,335	0.02%
2020/09/02	0	0.00	1	25.60	25.25	-1	8,359	-0.01%
2020/09/01	0	0.00	3	24.32	24.35	-3	8,310	-0.04%
2020/08/31	0	0.00	1	24.35	23.75	-1	8,304	-0.01%
2020/08/28	0	0.00	2	24.40	24.20	-2	8,290	-0.02%
2020/08/27	0	0.00	4	24.30	24.45	-4	8,356	-0.05%
2020/08/26	3	25.15	2	25.10	24.85	1	8,479	0.01%
2020/08/25	0	0.00	2	25.00	24.75	-2	8,569	-0.02%
2020/08/24	1	24.75	1	24.35	24.45	0	8,550	0.00%
2020/08/21	0	0.00	2	24.45	24.60	-2	8,555	-0.02%
2020/08/20	8	24.39	2	24.83	23.85	6	8,522	0.07%
2020/08/19	13	26.12	6	26.08	26.00	7	8,427	0.08%
2020/08/18	16	26.29	14	26.57	26.20	2	8,396	0.02%
2020/08/17	1	28.50	0	0.00	28.40	1	8,285	0.01%
2020/08/14	0	0.00	7	27.40	27.80	-7	8,243	-0.08%
2020/08/12	3	26.20	0	0.00	26.90	3	8,265	0.04%
2020/08/11	2	26.65	4	27.00	26.80	-2	8,280	-0.02%
2020/08/10	0	0.00	1	28.00	27.90	-1	8,278	-0.01%
2020/08/07	1	28.35	1	28.05	28.10	0	8,298	0.00%
2020/08/06	23	29.51	13	28.97	28.65	10	8,263	0.12%
2020/08/05	0	0.00	3	28.00	28.50	-3	8,069	-0.04%
2020/08/04	0	0.00	1	28.15	27.90	-1	8,049	-0.01%
2020/08/03	0	0.00	2	28.18	28.00	-2	8,009	-0.02%
2020/07/30	0	0.00	1	28.80	28.30	-1	8,029	-0.01%
2020/07/29	3	27.30	15	26.40	27.25	-12	7,957	-0.15%
2020/07/28	25	28.27	7	28.41	27.40	18	7,841	0.23%
2020/07/27	23	31.88	207	32.11	30.40	-184	7,617	-2.42%	大賣/鉅額交易
2020/07/24	364	31.81	167.3	31.11	32.10	196.7	7,181	2.74%	大買/大賣/鉅額交易
2020/07/23	50	28.97	0	0.00	29.20	50	6,628	0.75%
2020/07/22	60	29.73	74	29.73	29.60	-14	6,567	-0.21%
2020/07/21	81	28.53	81	28.58	29.40	0	6,486	0.00%
2020/07/20	122	26.32	122	26.62	27.45	0	6,394	0.00%	大買/大賣/
2020/07/17	174	28.71	178	28.81	27.40	-4	6,359	-0.06%	大買/大賣/
2020/07/16	110.1	28.11	114	28.10	28.15	-3.9	6,363	-0.06%	大買/大賣/
2020/07/15	129	28.02	123	28.23	27.50	6	6,347	0.09%	大買/大賣/
2020/07/14	92	28.57	90	28.51	27.90	2	6,334	0.03%
2020/07/13	244	27.38	354	28.14	29.60	-110	6,287	-1.75%	大買/大賣/鉅額交易
2020/07/10	162	28.68	65	29.57	28.95	97	6,155	1.58%	大買/
2020/07/09	76	32.24	78	33.05	31.40	-2	6,083	-0.03%
2020/07/08	35	33.92	117	33.76	33.00	-82	5,942	-1.38%	大賣/
2020/07/07	37	34.03	35	34.10	34.20	2	5,589	0.04%
2020/07/06	23	31.16	522.1	30.13	32.15	-499.1	4,892	-10.20%	大賣/鉅額交易
2020/07/03	611	29.12	48	28.49	29.25	563	4,582	12.29%	大買/鉅額交易
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	14	23.61	9.9	23.83	24.20	4.1	3,952	0.10%
2020/06/30	4	22.56	5	21.92	22.00	-1	3,806	-0.03%
2020/06/29	22	23.88	20	23.69	23.60	2	3,652	0.05%
2020/06/24	13	24.00	14	23.81	23.80	-1	3,517	-0.03%
2020/06/23	24	24.28	14	23.87	23.65	10	3,383	0.30%
2020/06/22	0	0.00	4.3	22.95	22.95	-4.3	2,833	-0.15%
2020/06/19	1	20.90	5	20.90	20.90	-4	2,835	-0.14%
2020/06/18	2	18.95	30	18.53	19.00	-28	2,799	-1.00%
2020/06/16	0	0.00	1	18.25	17.90	-1	2,761	-0.04%
2020/06/12	0	0.00	1	17.60	18.00	-1	2,825	-0.04%
2020/06/11	1	18.60	1	18.20	17.75	0	2,856	0.00%
2020/06/10	0	0.00	5	17.80	17.60	-5	2,822	-0.18%
2020/06/09	35	17.76	0	0.00	17.80	35	2,916	1.20%
2020/06/03	0	0.00	3	18.08	17.95	-3	3,504	-0.09%
2020/06/02	0	0.00	10	18.30	18.00	-10	3,450	-0.29%
2020/06/01	0	0.00	6	17.30	18.10	-6	3,347	-0.18%
2020/05/28	1	16.65	1	17.10	16.65	0	3,311	0.00%
2020/05/27	10	16.90	1	16.95	16.85	9	3,302	0.27%
2020/05/26	1.3	16.83	3	17.10	16.85	-1.7	3,346	-0.05%
2020/05/25	4	16.56	8	16.80	17.15	-4	3,435	-0.12%
2020/05/22	2	16.80	0	0.00	16.65	2	3,428	0.06%
2020/05/21	4	17.04	4	17.15	17.00	0	3,421	0.00%
2020/05/20	5	17.20	2	17.63	17.05	3	3,413	0.09%
2020/05/19	2	16.60	1	17.10	17.00	1	3,382	0.03%
2020/05/18	2	17.15	0	0.00	16.80	2	3,366	0.06%
2020/05/15	6	17.18	1	16.90	17.05	5	3,320	0.15%
2020/05/14	1	17.15	0	0.00	16.50	1	3,236	0.03%
2020/05/13	0	0.00	1	16.90	17.05	-1	3,205	-0.03%
2020/05/12	0	0.00	4	16.45	16.20	-4	3,189	-0.13%
2020/05/06	3	16.57	1	16.50	16.25	2	3,159	0.06%
2020/05/05	1	16.05	13	15.81	15.85	-12	3,111	-0.39%
2020/04/30	1	15.70	1	15.35	15.45	0	3,152	0.00%
2020/04/29	0	0.00	6	15.25	15.25	-6	3,165	-0.19%
2020/04/23	0	0.00	6	14.86	15.00	-6	3,162	-0.19%
2020/04/22	0	0.00	6	14.65	14.60	-6	3,193	-0.19%
2020/04/17	1	15.00	0	0.00	14.25	1	3,128	0.03%
2020/04/15	1	14.30	3	14.40	14.40	-2	3,262	-0.06%
2020/04/14	1	14.70	1	14.60	14.25	0	3,270	0.00%
2020/04/10	4	13.78	0	0.00	14.05	4	3,200	0.12%
2020/04/08	5	13.73	0	0.00	13.95	5	3,187	0.16%
2020/04/07	0	13.40	0	0.00	13.50	0	3,161	0.00%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/04/01	0	0.00	5	12.60	12.70	-5	3,142	-0.16%
2020/03/31	3	12.35	0	0.00	12.35	3	3,164	0.09%
2020/03/27	2	12.25	0	0.00	12.25	2	3,176	0.06%
2020/03/25	0	0.00	10	12.50	12.40	-10	3,166	-0.32%
2020/03/23	11	11.64	0	0.00	11.20	11	3,168	0.35%
2020/03/20	1	11.95	1.5	12.16	12.35	-0.5	3,270	-0.02%
2020/03/19	1	11.55	1	11.55	11.55	0	3,254	0.00%
2020/03/18	1	13.20	0	0.00	12.80	1	3,202	0.03%
2020/03/17	1	13.30	12	13.30	13.10	-11	3,214	-0.34%
2020/03/16	1	15.00	0	0.00	14.30	1	3,185	0.03%
2020/03/13	10	16.05	1	15.75	15.80	9	3,098	0.29%
2020/03/12	11	18.57	21	18.38	17.50	-10	2,996	-0.33%
2020/03/11	129	18.84	135	18.56	18.20	-6	2,638	-0.23%	大買/大賣/
2020/03/09	0	0.00	5	17.70	17.35	-5	2,341	-0.21%
2020/03/06	0	0.00	1	18.05	18.05	-1	2,318	-0.04%
2020/03/05	0	17.75	0	0.00	17.90	0	2,305	0.00%
2020/03/04	0	17.85	1	18.00	17.95	-1	2,281	-0.04%
2020/03/03	0.3	17.45	0	0.00	17.45	0.3	2,253	0.01%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/27	21	17.01	26	17.00	16.90	-5	2,256	-0.22%
2020/02/26	3	17.93	0	0.00	17.75	3	2,319	0.13%
2020/02/24	0	17.70	0.4	17.70	17.75	-0.4	2,263	-0.02%
2020/02/21	0	0.00	1	18.20	17.80	-1	2,299	-0.04%
2020/02/20	0	0.00	21	18.06	17.95	-21	2,447	-0.86%
2020/02/19	0	0.00	31	17.45	17.45	-31	2,537	-1.22%
2020/02/14	20	16.58	5	16.30	16.70	15	2,539	0.59%
2020/02/13	25	16.34	0	0.00	16.25	25	2,535	0.99%
2020/02/11	2	16.00	0	0.00	15.90	2	2,545	0.08%
2020/02/10	3	15.70	0	0.00	16.10	3	2,563	0.12%
2020/02/07	3	16.05	0	0.00	15.95	3	2,625	0.11%
2020/02/04	14	15.75	1	15.70	15.90	13	2,865	0.45%
2020/02/03	2	14.68	0	0.00	14.90	2	2,965	0.07%
2020/01/31	1.7	15.88	0	0.00	15.95	1.7	3,036	0.06%
2020/01/30	5	16.55	6	16.40	16.40	-1	3,109	-0.03%
2020/01/10	5	18.05	0	0.00	17.80	5	4,358	0.11%
2020/01/09	0	0.00	10	17.60	18.40	-10	4,449	-0.22%
2020/01/08	0	0.00	10	17.45	17.15	-10	4,512	-0.22%
2020/01/03	23	17.82	0	0.00	17.75	23	5,312	0.43%
2019/12/30	0	0.00	4	18.10	18.00	-4	7,333	-0.05%
2019/12/26	1	18.10	3.5	18.13	18.10	-2.5	9,213	-0.03%
2019/12/25	7	18.01	1	18.00	18.05	6	9,302	0.06%
2019/12/24	1	18.30	0	0.00	17.95	1	9,311	0.01%
2019/12/20	0	0.00	7	18.74	18.70	-7	9,328	-0.08%
2019/12/18	1	18.70	1.3	18.75	18.85	-0.3	9,385	0.00%
2019/12/17	6.2	19.07	0	0.00	19.20	6.2	9,449	0.07%
2019/12/12	2	18.00	0	0.00	17.90	2	9,555	0.02%
2019/12/10	1	17.95	0	0.00	17.90	1	9,626	0.01%
2019/12/06	1	18.10	0	0.00	18.10	1	9,741	0.01%
2019/12/05	0	0.00	1	17.85	17.90	-1	10,042	-0.01%
2019/12/04	0	0.00	4.3	17.96	17.95	-4.3	10,172	-0.04%
2019/11/29	3	18.37	0	0.00	18.40	3	10,380	0.03%
2019/11/28	1	18.55	0	0.00	18.45	1	10,491	0.01%
2019/11/27	2	19.10	0	0.00	19.00	2	10,725	0.02%
2019/11/26	0	0.00	1	19.40	19.10	-1	10,760	-0.01%
2019/11/25	1	19.35	1	19.50	19.50	0	10,826	0.00%
2019/11/22	1	18.95	0	0.00	18.75	1	10,773	0.01%
2019/11/21	1	19.10	0	0.00	19.10	1	10,801	0.01%
2019/11/20	1	19.30	0	0.00	19.10	1	10,899	0.01%
2019/11/19	4	19.30	9	19.35	19.35	-5	10,952	-0.05%
2019/11/18	0	0.00	2	18.15	19.40	-2	11,015	-0.02%
2019/11/14	4	18.01	0	0.00	17.80	4	11,032	0.04%
2019/11/13	3	17.92	2	17.95	17.75	1	11,060	0.01%
2019/11/12	2	17.10	1	17.15	17.35	1	11,057	0.01%
2019/11/11	1	17.20	0	0.00	17.10	1	11,095	0.01%
2019/11/08	0.3	18.10	0	0.00	18.15	0.3	11,152	0.00%
2019/11/06	1	18.10	1	18.25	18.30	0	11,229	0.00%
2019/11/05	2	20.23	0	0.00	18.90	2	11,211	0.02%
2019/11/04	0.8	20.65	0	0.00	20.75	0.8	11,288	0.01%
2019/10/22	5	12.70	0	0.00	12.60	5	11,234	0.04%
2019/10/21	4	12.88	3	12.90	12.85	1	11,267	0.01%
2019/10/18	0	0.00	6	13.48	13.40	-6	11,359	-0.05%
2019/10/17	2	13.50	0	0.00	13.55	2	11,532	0.02%
2019/10/16	0	0.00	10	13.60	13.60	-10	11,948	-0.08%
2019/10/15	0	0.00	2	13.63	13.55	-2	11,954	-0.02%
2019/10/14	14	13.66	1	13.90	13.60	13	12,085	0.11%
2019/10/09	0	0.00	16	14.13	14.30	-16	12,259	-0.13%
2019/10/08	3	14.22	0	0.00	14.10	3	12,546	0.02%
2019/10/07	27	14.65	28	14.66	14.30	-1	12,384	-0.01%
2019/10/04	7	13.91	16	13.91	14.00	-9	11,820	-0.08%
2019/10/03	12	13.78	2	14.00	13.70	10	11,663	0.09%
2019/10/02	6	13.48	2	13.60	14.00	4	11,503	0.03%
2019/10/01	10	13.58	5	13.80	13.50	5	11,294	0.04%
2019/09/27	15	13.54	5	13.86	13.45	10	11,058	0.09%
2019/09/26	8	14.63	0	0.00	14.25	8	10,717	0.07%
2019/09/25	10	14.16	31	14.18	14.50	-21	10,322	-0.20%
2019/09/24	31	14.64	66	14.56	14.30	-35	9,829	-0.36%
2019/09/23	104	13.60	94	13.76	14.00	10	8,719	0.11%	大買/
2019/09/20	34	12.51	74	12.66	12.85	-40	7,590	-0.53%
2019/09/17	2	11.25	0	0.00	11.25	2	6,714	0.03%
2019/09/11	1	11.40	1	11.35	11.35	0	6,622	0.00%
2019/09/10	46	11.67	136	11.40	11.35	-90	6,614	-1.36%	大賣/
2019/09/09	100	11.64	10	11.60	11.80	90	6,543	1.38%
2019/09/05	20	12.20	0	0.00	11.75	20	6,568	0.30%
2019/09/04	0	0.00	1	11.90	11.90	-1	6,586	-0.02%
2019/08/30	0	0.00	3	11.70	11.55	-3	6,404	-0.05%
2019/08/29	60	12.10	52	11.72	11.70	8	6,326	0.13%
2019/08/28	15	11.72	6	11.56	11.55	9	5,999	0.15%
2019/08/27	6	11.69	2	11.40	11.45	4	5,865	0.07%
2019/08/22	1	11.50	0	0.00	11.40	1	5,660	0.02%
2019/08/21	18	11.79	0	0.00	11.65	18	5,538	0.33%
2019/08/20	0	0.00	10	11.40	11.45	-10	5,295	-0.19%
2019/08/14	3	11.50	0	0.00	11.30	3	5,099	0.06%
2019/08/13	17	11.45	3	11.48	11.30	14	4,980	0.28%
2019/08/12	4	11.84	15	11.86	11.80	-11	4,881	-0.23%
2019/08/08	1	11.05	10	10.20	11.05	-9	4,652	-0.19%
2019/08/07	0	0.00	1	10.05	10.05	-1	4,580	-0.02%
2019/08/06	1	10.10	0	0.00	10.50	1	4,524	0.02%
2019/08/05	22	10.84	0	0.00	10.60	22	4,498	0.49%
2019/08/02	3	10.90	4	10.95	10.90	-1	4,487	-0.02%
2019/08/01	15	11.20	0	0.00	11.20	15	4,462	0.34%
2019/07/30	3	11.50	3	11.50	11.05	0	4,383	0.00%
2019/07/26	3	12.07	1	11.75	11.65	2	4,311	0.05%
2019/07/25	22	12.00	17	11.90	12.10	5	4,237	0.12%
2019/07/24	10	11.75	0	0.00	11.90	10	4,191	0.24%
2019/07/23	0	0.00	21	11.94	11.75	-21	4,095	-0.51%
2019/07/22	1	12.40	1	12.65	12.20	0	3,954	0.00%
2019/07/19	12	12.34	8	12.43	12.50	4	3,741	0.11%
2019/07/18	16	11.96	24	12.28	11.90	-8	3,469	-0.23%
2019/07/17	4	11.43	5	11.26	11.70	-1	2,972	-0.03%
2019/07/16	15	11.23	25	11.18	11.20	-10	2,851	-0.35%
2019/07/15	34	10.62	25	10.52	11.10	9	2,618	0.34%
2019/07/12	5	10.12	70	9.98	10.20	-65	2,193	-2.96%
2019/07/10	0	0.00	1	9.21	9.14	-1	1,792	-0.06%
2019/07/09	1	9.48	0	0.00	9.17	1	1,788	0.06%
2019/07/02	0	0.00	5	9.58	9.53	-5	1,733	-0.29%
2019/06/28	11	9.32	11	9.33	9.37	0	1,748	0.00%
2019/06/27	6	9.31	2	9.26	9.26	4	1,747	0.23%
2019/06/26	20	9.20	2	9.20	9.20	18	1,778	1.01%
2019/06/25	8	9.25	21	9.16	9.16	-13	1,843	-0.71%
2019/06/21	20	9.53	0	0.00	9.53	20	1,939	1.03%
2019/06/19	0	0.00	2	9.65	9.70	-2	2,240	-0.09%
2019/06/18	35	9.59	0	0.00	9.58	35	2,230	1.57%
2019/06/14	0	0.00	30	10.05	9.66	-30	2,225	-1.35%
2019/06/13	16	9.73	0	0.00	9.53	16	2,158	0.74%
2019/06/12	12	9.56	1	9.97	9.91	11	2,123	0.52%
2019/06/11	0	0.00	3	9.10	9.29	-3	1,912	-0.16%
2019/06/06	1	9.33	0	0.00	9.33	1	1,901	0.05%
2019/06/04	0	0.00	10	9.24	9.21	-10	1,897	-0.53%
2019/06/03	0	0.00	2	9.26	9.27	-2	1,902	-0.11%
2019/05/31	30	9.53	2	9.50	9.48	28	1,907	1.47%
2019/05/30	2	9.40	1	9.39	9.39	1	1,910	0.05%
2019/05/28	2	9.36	10	9.35	9.31	-8	1,906	-0.42%
2019/05/27	12	9.52	7	9.49	9.27	5	1,905	0.26%
2019/05/24	0	0.00	15	9.15	9.38	-15	1,913	-0.78%
2019/05/22	0	0.00	1	9.04	8.85	-1	1,987	-0.05%
2019/05/21	10	8.87	10	8.93	8.90	0	2,011	0.00%
2019/05/16	5	9.35	0	0.00	9.30	5	2,089	0.24%
2019/05/09	0	0.00	4	9.58	9.61	-4	2,029	-0.20%
2019/05/07	0	0.00	1	10.25	10.20	-1	1,984	-0.05%
2019/05/06	2	10.20	0	0.00	10.05	2	1,955	0.10%
2019/05/03	1	10.55	10	10.60	10.55	-9	1,912	-0.47%
2019/04/26	1	12.40	1	12.60	12.05	0	1,724	0.00%
2019/04/25	1	12.60	0	0.00	12.55	1	1,706	0.06%
2019/04/24	1	12.70	0	0.00	12.55	1	1,703	0.06%
2019/04/18	10	12.65	10	12.65	12.65	0	1,673	0.00%
2019/04/11	0	0.00	3	13.18	13.00	-3	1,851	-0.16%
2019/04/08	0	0.00	1	13.50	13.50	-1	1,825	-0.05%
2019/04/03	0	0.00	5	13.66	13.45	-5	1,809	-0.28%
2019/04/02	3	13.30	0	0.00	13.35	3	1,783	0.17%
2019/03/29	3	13.55	3	13.77	13.55	0	1,741	0.00%
2019/03/28	4	13.69	3	13.82	13.55	1	1,703	0.06%
2019/03/26	3	13.55	0	0.00	13.50	3	1,579	0.19%
2019/03/25	28	13.97	31	14.04	13.65	-3	1,506	-0.20%
2019/03/22	10	13.50	6	13.87	13.90	4	1,391	0.29%
2019/03/20	1	12.70	0	0.00	12.70	1	1,262	0.08%
2019/03/15	0	0.00	1	12.55	12.40	-1	1,271	-0.08%
2019/03/12	1	12.20	0	0.00	12.20	1	1,325	0.08%
2019/03/11	2	12.20	1	12.20	12.15	1	1,339	0.07%
2019/03/08	15	12.15	10	12.15	12.15	5	1,339	0.37%
2019/03/07	1	12.25	0	0.00	12.25	1	1,337	0.07%
2019/03/05	2	12.65	1	12.55	12.55	1	1,381	0.07%
2019/03/04	3	12.50	0	0.00	12.45	3	1,361	0.22%
2019/02/27	0	0.00	3	12.50	12.50	-3	1,357	-0.22%
2019/02/26	0	12.60	0	0.00	12.60	0	1,351	0.00%
2019/02/22	3	12.95	0	0.00	12.90	3	1,320	0.23%
2019/02/21	3	12.78	1	12.95	12.95	2	1,247	0.16%
2019/02/20	2	12.50	1	12.35	12.35	1	1,207	0.08%
2019/02/19	4	12.76	3	12.73	12.60	1	1,182	0.08%
2019/02/18	1	11.90	5	11.90	11.90	-4	1,063	-0.38%
2019/01/29	0	0.00	3	11.50	11.55	-3	1,075	-0.28%
2019/01/24	3	11.60	0	0.00	11.50	3	1,083	0.28%
2019/01/10	0	0.00	3	11.75	11.80	-3	1,104	-0.27%
2018/12/27	0	0.00	1	11.25	11.05	-1	906	-0.11%
2018/12/19	0	0.00	5	11.85	11.65	-5	900	-0.56%
2018/12/11	1	12.50	1	12.15	12.10	0	775	0.00%
2018/12/07	3	11.75	0	0.00	11.85	3	729	0.41%
2018/12/06	2	12.30	0	0.00	11.60	2	729	0.27%
2018/11/29	0	0.00	1	11.80	11.55	-1	661	-0.15%
2018/11/26	0	0.00	5	10.50	10.50	-5	599	-0.83%
2018/11/21	1	10.60	0	0.00	10.55	1	594	0.17%
2018/11/13	5	10.50	0	0.00	10.00	5	557	0.90%
2018/11/01	4	9.59	0	0.00	9.60	4	574	0.70%
2018/10/12	1	10.00	0	0.00	10.25	1	567	0.18%
2018/10/04	0	0.00	2	12.70	12.65	-2	597	-0.33%
2018/09/26	0	0.00	3	12.45	12.55	-3	735	-0.41%
2018/09/19	2	12.35	0	0.00	12.35	2	889	0.22%
2018/08/15	0	0.00	30	13.15	13.30	-30	1,904	-1.58%
2018/08/10	30	14.33	0	0.00	14.15	30	1,923	1.56%
2018/07/18	2	14.50	0	0.00	14.30	2	1,985	0.10%
2018/07/02	45	16.44	35	16.45	16.45	10	1,871	0.53%
2018/06/22	0	0.00	20	16.00	16.00	-20	1,549	-1.29%
2018/06/21	2	15.55	0	0.00	15.85	2	1,529	0.13%
2018/06/13	0	0.00	1	15.95	15.60	-1	1,458	-0.07%
2018/06/12	1	15.85	0	0.00	16.10	1	1,440	0.07%
2018/06/11	0	0.00	1	15.10	16.10	-1	1,408	-0.07%
2018/06/08	0	0.00	25	15.37	15.35	-25	1,349	-1.85%
2018/06/07	0	0.00	1	15.25	15.45	-1	1,361	-0.07%
2018/06/06	27	15.57	8	15.70	15.70	19	1,356	1.40%
2018/05/30	1	15.10	0	0.00	14.80	1	1,309	0.08%
2018/05/21	1	14.70	3	14.25	14.70	-2	1,213	-0.16%
2018/05/15	0	0.00	1	14.10	14.00	-1	1,276	-0.08%
2018/05/11	0	0.00	3	14.00	13.90	-3	1,388	-0.22%
2018/05/02	3	13.55	0	0.00	13.85	3	1,973	0.15%
2018/04/18	1	14.60	1	14.50	14.50	0	2,425	0.00%
2018/04/13	0	0.00	2	14.70	14.70	-2	2,448	-0.08%
2018/03/28	6	15.50	0	0.00	15.50	6	2,538	0.24%
2018/03/20	3	16.02	0	0.00	16.05	3	2,668	0.11%
2018/03/14	3	16.55	0	0.00	16.40	3	2,725	0.11%
2018/03/13	1	16.50	0	0.00	16.50	1	2,736	0.04%
2018/03/09	1	17.60	0	0.00	17.00	1	2,732	0.04%
2018/03/02	1	16.45	0	0.00	16.45	1	2,933	0.03%
2018/02/23	0	0.00	5	16.55	16.60	-5	3,066	-0.16%
2018/02/21	0	0.00	2	16.15	16.15	-2	3,244	-0.06%
2018/02/09	2	15.20	2	15.30	15.25	0	3,413	0.00%
2018/02/05	2	17.00	0	0.00	17.45	2	3,626	0.06%
2018/02/02	0	0.00	3	17.95	17.90	-3	3,721	-0.08%
2018/01/30	1	18.85	1	18.70	18.25	0	4,157	0.00%
2018/01/29	3	18.45	0	0.00	18.50	3	4,104	0.07%
2018/01/25	21	19.26	52	19.34	19.15	-31	4,038	-0.77%
2018/01/22	5	18.45	7	18.29	18.35	-2	3,878	-0.05%
2018/01/18	31	18.65	22	18.45	18.20	9	4,325	0.21%
2018/01/17	0	0.00	1	18.15	18.05	-1	4,223	-0.02%
2018/01/08	1	17.00	0	0.00	17.00	1	4,320	0.02%
2018/01/04	5	17.45	5	17.45	17.50	0	4,645	0.00%
2018/01/02	3	17.43	3	17.42	17.25	0	4,582	0.00%