揚智 (3041)-華南永昌-岡山券商分點個股進出

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

揚智

(3041)

股價
22.45
漲跌
▲0.15
漲幅
+0.67%
成交量
1,288張
產業
上市半導體類股▲0.18%
377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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	2	22.20	22.45	-2	1,712	-0.12%
2024/06/24	0	0.00	9	22.32	22.30	-9	1,737	-0.52%
2024/06/20	5	23.05	2	23.15	23.15	3	1,827	0.16%
2024/06/19	11	24.73	0	0.00	23.40	11	1,915	0.57%
2024/06/18	8	23.80	0	0.00	23.80	8	2,305	0.35%
2024/06/17	2	22.85	17	23.53	24.10	-15	2,372	-0.63%
2024/06/14	0	0.00	2	21.95	21.95	-2	2,696	-0.07%
2024/06/13	2	21.65	0	0.00	21.75	2	2,765	0.07%
2024/06/12	0	0.00	1	21.70	21.20	-1	2,780	-0.04%
2024/06/11	0	0.00	27	21.60	21.70	-27	2,869	-0.94%
2024/06/07	7	21.90	5	21.81	21.90	2	2,908	0.07%
2024/06/06	0	0.00	1	21.15	21.10	-1	2,933	-0.03%
2024/06/05	5.1	21.01	1	21.45	21.45	4.1	3,018	0.13%
2024/06/04	1	21.85	0	0.00	21.70	1	3,115	0.03%
2024/06/03	0	0.00	5	22.25	22.30	-5	3,177	-0.16%
2024/05/31	4	22.08	0	0.00	22.10	4	3,288	0.12%
2024/05/30	4	22.34	0	0.00	22.00	4	3,403	0.12%
2024/05/29	0	0.00	1	23.25	22.95	-1	3,546	-0.03%
2024/05/28	1	22.30	0	0.00	22.60	1	3,596	0.03%
2024/05/27	0	0.00	17	21.54	21.75	-17	3,782	-0.45%
2024/05/23	0	0.00	2	20.93	20.75	-2	4,324	-0.05%
2024/05/22	1	21.40	0	0.00	21.40	1	4,827	0.02%
2024/05/16	5	20.70	5	20.70	20.75	0	7,137	0.00%
2024/05/15	2	20.60	0	0.00	20.70	2	7,178	0.03%
2024/05/14	0	20.70	0	0.00	20.40	0	7,242	0.00%
2024/05/09	30	20.49	6	20.53	20.70	24	7,726	0.31%
2024/05/07	0	0.00	6	22.44	22.40	-6	7,832	-0.08%
2024/05/02	7	23.51	1	23.90	23.35	6	7,937	0.08%
2024/04/30	0	0.00	1	22.95	23.00	-1	7,987	-0.01%
2024/04/29	0	0.00	10	22.00	22.00	-10	8,010	-0.12%
2024/04/23	5	21.30	0	0.00	21.30	5	8,181	0.06%
2024/04/19	1	22.30	0	0.00	21.90	1	8,304	0.01%
2024/04/17	0	0.00	1	22.70	22.85	-1	8,389	-0.01%
2024/04/16	1	21.40	0	0.00	21.80	1	8,464	0.01%
2024/04/15	4	22.68	1	22.70	22.60	3	8,499	0.04%
2024/04/12	0	0.00	6	23.45	23.45	-6	8,551	-0.07%
2024/04/11	0	0.00	8	23.40	23.40	-8	8,614	-0.09%
2024/04/10	0	0.00	7	23.70	23.70	-7	8,640	-0.08%
2024/04/09	2	23.05	0	23.20	23.35	2	8,670	0.02%
2024/04/08	0	0.00	2	23.50	23.45	-2	8,678	-0.02%
2024/04/03	2	23.75	0	0.00	23.75	2	8,746	0.02%
2024/04/02	10	23.80	0	0.00	23.75	10	8,885	0.11%
2024/04/01	1	24.10	0	0.00	24.05	1	9,086	0.01%
2024/03/28	0	0.00	13	23.60	23.60	-13	9,415	-0.14%
2024/03/26	2	24.35	0	0.00	24.40	2	9,497	0.02%
2024/03/25	0	0.00	3	24.42	24.25	-3	9,530	-0.03%
2024/03/22	19	24.48	10	24.15	24.50	9	9,580	0.09%
2024/03/21	32	24.60	19	24.18	25.00	13	9,671	0.13%
2024/03/20	1	23.05	20	23.26	23.35	-19	9,864	-0.19%
2024/03/19	14	20.86	20	21.35	21.25	-6	9,797	-0.06%
2024/03/18	5	22.05	1	22.05	22.05	4	9,594	0.04%
2024/03/15	6	24.50	0	0.00	24.50	6	9,738	0.06%
2024/03/13	5	27.90	0	0.00	27.20	5	10,309	0.05%
2024/03/12	1	28.55	0	0.00	28.30	1	11,489	0.01%
2024/03/11	1	28.65	0	0.00	28.60	1	12,085	0.01%
2024/03/08	1	28.75	12	28.33	28.55	-11	12,203	-0.09%
2024/03/07	2	30.30	1	29.70	29.25	1	12,354	0.01%
2024/03/06	2	30.30	13	30.28	30.00	-11	13,096	-0.08%
2024/03/05	5	30.48	1	30.55	30.40	4	13,174	0.03%
2024/03/04	2	31.50	1	32.10	31.45	1	13,213	0.01%
2024/03/01	10	31.55	0	0.00	31.35	10	13,341	0.07%
2024/02/29	2	31.40	1	31.45	31.20	1	13,444	0.01%
2024/02/27	11	31.91	16	31.06	31.40	-5	13,667	-0.04%
2024/02/26	1	32.00	3	31.53	32.10	-2	14,115	-0.01%
2024/02/23	11	32.79	33	32.23	31.45	-22	15,061	-0.15%
2024/02/22	20	32.39	17.1	32.98	32.25	3	15,866	0.02%
2024/02/21	4	31.83	3	31.73	31.45	1	15,756	0.01%
2024/02/20	38	32.42	20.1	32.18	32.00	18	17,219	0.10%
2024/02/19	4	30.03	5	30.74	31.25	-1	16,445	-0.01%
2024/02/16	2	27.33	11	27.95	28.45	-9	16,329	-0.06%
2024/02/05	4	26.51	14	26.66	26.15	-10	16,428	-0.06%
2024/02/02	0	0.00	5	27.61	27.70	-5	16,637	-0.03%
2024/02/01	10	27.82	2	27.98	27.40	8	16,723	0.05%
2024/01/31	11	27.18	0	0.00	26.35	11	16,598	0.07%
2024/01/30	8	25.63	15	25.97	25.90	-7	16,630	-0.04%
2024/01/29	5	26.45	6	26.37	26.45	-1	16,548	-0.01%
2024/01/26	0	0.00	3	27.35	27.10	-3	16,496	-0.02%
2024/01/25	4	27.58	4	27.33	27.25	0	16,521	0.00%
2024/01/24	1	27.95	3	28.05	27.85	-2	16,540	-0.01%
2024/01/23	5	28.57	4	28.09	27.80	1	16,617	0.01%
2024/01/22	11	27.47	0.1	27.55	27.45	11	16,603	0.07%
2024/01/19	50	27.95	50	27.20	27.20	0	16,656	0.00%
2024/01/18	1	27.60	3	27.38	27.25	-2	16,800	-0.01%
2024/01/17	3	27.75	3	27.30	27.75	0	17,624	0.00%
2024/01/16	1.1	28.24	0	0.00	28.20	1.1	18,543	0.01%
2024/01/15	1	28.90	10.1	27.91	28.75	-9.1	19,054	-0.05%
2024/01/12	5	27.51	0.2	27.60	27.45	4.8	19,686	0.02%
2024/01/11	9.1	28.09	4	28.00	27.95	5.1	20,113	0.03%
2024/01/10	0	0.00	0.3	28.10	28.00	-0.3	20,314	0.00%
2024/01/09	6	28.72	29	28.45	28.40	-23	20,285	-0.11%
2024/01/08	12	29.94	10	29.11	29.10	2	20,190	0.01%
2024/01/05	12	29.53	2	29.18	29.90	10	20,124	0.05%
2024/01/04	17	30.04	9	30.29	29.75	8	20,056	0.04%
2024/01/03	14	30.60	11	30.28	30.60	3	19,977	0.02%
2024/01/02	41	31.48	41	30.75	30.75	0	19,931	0.00%
2023/12/29	3	31.32	0	0.00	31.05	3	19,880	0.02%
2023/12/28	10	31.97	1	32.20	31.45	9	19,827	0.05%
2023/12/27	6	32.32	4	32.26	32.05	2	19,744	0.01%
2023/12/26	0	0.00	5	32.45	31.75	-5	19,591	-0.03%
2023/12/25	3	32.50	0	0.00	31.15	3	19,366	0.02%
2023/12/22	8	31.68	7	31.45	31.55	1	19,148	0.01%
2023/12/21	6	30.82	0	0.00	30.40	6	18,982	0.03%
2023/12/20	1	31.25	1	31.25	31.30	0	18,904	0.00%
2023/12/19	6	30.48	10	30.85	30.80	-4	18,817	-0.02%
2023/12/18	1	31.05	0	0.00	31.10	1	18,722	0.01%
2023/12/15	13	32.17	5	31.93	31.75	8	18,612	0.04%
2023/12/14	10.5	33.53	6	33.73	32.85	4.5	18,407	0.02%
2023/12/13	10	32.20	5	31.85	32.10	5	17,757	0.03%
2023/12/12	2	32.23	7	32.06	31.95	-5	17,668	-0.03%
2023/12/11	5	32.70	0	0.00	32.55	5	17,455	0.03%
2023/12/08	19	33.49	14	33.63	33.00	5	17,233	0.03%
2023/12/07	48.1	34.15	31.1	32.94	32.50	17	16,637	0.10%
2023/12/06	10	32.34	13.1	32.79	33.55	-3.1	15,361	-0.02%
2023/12/05	0	0.00	20	30.94	30.50	-20	14,723	-0.14%
2023/12/04	10	31.05	12	30.58	30.50	-2	14,576	-0.01%
2023/12/01	35	32.13	38	33.03	31.60	-3	14,336	-0.02%
2023/11/30	11	31.30	17	31.49	31.60	-6	13,494	-0.04%
2023/11/29	19.1	31.50	0	0.00	31.80	19.1	13,345	0.14%
2023/11/28	12.1	32.07	9.2	31.55	31.75	2.9	13,206	0.02%
2023/11/27	19.2	32.15	24	31.81	31.35	-4.8	12,953	-0.04%
2023/11/24	9	33.31	9	32.14	32.80	0	12,690	0.00%
2023/11/22	63.1	32.24	58	33.13	32.70	5.1	11,733	0.04%
2023/11/21	20.1	33.02	28.1	32.18	31.80	-8	10,657	-0.08%
2023/11/20	37	30.35	35	32.28	32.35	2	9,444	0.02%
2023/11/17	47.1	29.68	51	29.39	29.45	-3.9	9,049	-0.04%
2023/11/16	15	27.92	41.1	28.90	29.00	-26.1	7,214	-0.36%
2023/11/15	12	25.73	1	25.55	26.40	11	6,533	0.17%
2023/11/14	3	23.80	1	24.05	24.00	2	6,253	0.03%
2023/11/13	4	24.30	0	0.00	24.00	4	6,126	0.07%
2023/11/10	8	23.68	5.1	23.59	23.60	2.9	5,984	0.05%
2023/11/09	18.1	24.93	23	25.08	24.75	-4.9	5,704	-0.09%
2023/11/08	8	27.04	2	26.60	26.60	6	5,455	0.11%
2023/11/07	8	27.26	13	27.30	27.75	-5	5,347	-0.09%
2023/11/02	2	25.70	0	0.00	25.30	2	5,097	0.04%
2023/10/31	0	0.00	7	25.43	23.80	-7	4,977	-0.14%
2023/10/30	8	26.58	1	26.70	26.40	7	4,858	0.14%
2023/10/27	3	27.28	1	26.85	26.85	2	4,818	0.04%
2023/10/26	3.1	26.70	19	26.50	27.80	-15.9	4,753	-0.33%
2023/10/25	16	26.62	26.9	27.15	27.35	-10.9	4,570	-0.24%
2023/10/24	52.1	25.85	42.5	25.15	24.90	9.6	3,707	0.26%
2023/10/23	34.6	26.31	25.1	26.69	27.00	9.5	2,732	0.35%
2023/10/20	28	23.98	35.1	24.21	24.55	-7.1	2,164	-0.33%
2023/10/19	4	20.94	31.7	21.99	22.35	-27.7	1,449	-1.91%
2023/10/18	18	19.84	83	20.19	20.35	-65	972	-6.69%
2023/10/17	6	18.78	2	18.75	18.50	4	712	0.56%
2023/10/13	0	0.00	1	18.20	18.30	-1	756	-0.13%
2023/10/12	2	18.15	0	0.00	18.15	2	762	0.26%
2023/10/05	0	0.00	0.1	18.10	18.20	-0.1	777	-0.01%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/10/03	0	0.00	5	18.30	18.10	-5	780	-0.64%
2023/10/02	5	17.85	4	17.90	17.85	1	783	0.13%
2023/09/28	0	0.00	2	17.65	17.55	-2	787	-0.25%
2023/09/27	0	17.95	0	0.00	17.50	0	791	0.00%
2023/09/26	4	17.95	0	0.00	17.80	4	794	0.50%
2023/09/25	0	0.00	1	18.30	18.30	-1	798	-0.13%
2023/09/20	4	18.43	0	0.00	18.45	4	802	0.50%
2023/09/19	0	0.00	10	18.74	18.55	-10	814	-1.23%
2023/09/18	5	18.89	0	0.00	18.75	5	835	0.60%
2023/09/15	0	0.00	4	18.85	18.90	-4	832	-0.48%
2023/09/14	5	18.65	0	0.00	18.65	5	824	0.61%
2023/09/07	0	0.00	10	18.65	18.40	-10	851	-1.17%
2023/09/04	4	18.10	0	0.00	18.30	4	845	0.47%
2023/09/01	3	18.40	1	18.40	18.45	2	843	0.24%
2023/08/31	0	0.00	2	18.10	18.05	-2	825	-0.24%
2023/08/29	0	0.00	2	18.05	18.10	-2	834	-0.24%
2023/08/28	0	0.00	2	17.85	17.85	-2	847	-0.24%
2023/08/25	8	18.36	0	0.00	18.25	8	839	0.95%
2023/08/24	0.2	17.75	0	0.00	17.40	0.2	827	0.02%
2023/08/23	0	0.00	2	17.55	17.55	-2	847	-0.24%
2023/08/22	0.2	17.40	0.1	17.45	17.20	0.1	853	0.01%
2023/08/17	0	0.00	1	17.40	17.40	-1	1,075	-0.09%
2023/08/14	0.1	17.10	1	17.10	16.80	-0.9	1,082	-0.09%
2023/08/11	0	0.00	1	17.75	17.70	-1	1,069	-0.09%
2023/08/07	5	18.75	0	0.00	18.65	5	1,061	0.47%
2023/08/02	2	19.00	12	19.19	18.75	-10	1,079	-0.93%
2023/08/01	3	19.50	2	19.50	19.35	1	1,072	0.09%
2023/07/31	12	19.10	3	18.98	18.95	9	1,049	0.86%
2023/07/24	5	18.20	0	0.00	18.10	5	1,020	0.49%
2023/07/21	0	0.00	16	18.69	18.75	-16	1,015	-1.58%
2023/07/20	0	0.00	16	18.98	18.85	-16	1,035	-1.54%
2023/07/19	0	0.00	3	19.00	18.85	-3	1,035	-0.29%
2023/07/18	37	19.58	3	19.08	19.10	34	1,043	3.26%
2023/07/12	2	18.40	0	0.00	18.35	2	998	0.20%
2023/07/06	1	19.50	0	0.00	19.40	1	1,015	0.10%
2023/07/05	0	0.00	1	19.40	19.35	-1	1,020	-0.10%
2023/06/26	14	19.22	0	0.00	19.05	14	1,027	1.36%
2023/06/21	4	19.75	0	0.00	19.90	4	1,004	0.40%
2023/06/19	2	19.70	0	0.00	19.80	2	1,027	0.19%
2023/06/16	2	19.70	1	19.70	19.70	1	1,034	0.10%
2023/06/12	0	0.00	1	19.60	19.60	-1	1,027	-0.10%
2023/06/09	1	19.70	0	0.00	19.80	1	1,029	0.10%
2023/06/08	0	0.00	5	19.75	19.70	-5	1,047	-0.48%
2023/06/05	0	0.00	5	20.15	20.30	-5	1,071	-0.47%
2023/06/02	0	0.00	3	19.80	19.95	-3	1,066	-0.28%
2023/06/01	3	20.00	2	20.20	19.85	1	1,066	0.09%
2023/05/31	0	0.00	2	20.25	20.35	-2	1,045	-0.19%
2023/05/30	0	0.00	10	20.29	20.20	-10	1,041	-0.96%
2023/05/29	20	20.07	2	20.20	20.15	18	1,018	1.77%
2023/05/26	2	19.20	0	0.00	19.35	2	998	0.20%
2023/05/25	5	19.46	1.9	19.61	19.45	3.1	990	0.31%
2023/05/24	0	0.00	8	20.51	20.35	-8	951	-0.84%
2023/05/23	23	19.25	32	20.10	20.55	-9	859	-1.05%
2023/05/22	6	18.71	9	18.61	18.70	-3	799	-0.38%
2023/05/19	15	18.67	0	0.00	18.45	15	797	1.88%
2023/05/15	4	18.01	0	0.00	18.05	4	808	0.50%
2023/05/10	4	18.73	0	0.00	18.70	4	864	0.46%
2023/05/09	1	18.90	0	0.00	18.85	1	867	0.12%
2023/05/04	0	0.00	5	19.40	19.45	-5	1,144	-0.44%
2023/04/26	3	18.94	0	0.00	19.30	3	1,152	0.26%
2023/04/25	2	19.35	0	0.00	19.15	2	1,144	0.17%
2023/04/24	0	20.00	6	19.95	19.75	-6	1,123	-0.53%
2023/04/21	10	20.09	0	0.00	19.85	10	1,127	0.89%
2023/04/20	3	20.48	0	0.00	20.45	3	1,114	0.27%
2023/04/17	1	21.00	0	0.00	21.10	1	1,098	0.09%
2023/04/14	2	21.05	0	0.00	21.05	2	1,089	0.18%
2023/04/13	1	21.15	0	0.00	21.05	1	1,087	0.09%
2023/04/12	2	21.43	0	0.00	21.65	2	1,066	0.19%
2023/04/11	3	21.05	0	0.00	21.20	3	1,055	0.28%
2023/04/07	8	21.16	0	0.00	21.10	8	1,047	0.76%
2023/04/06	0	0.00	0.1	21.45	21.30	-0.1	1,039	-0.01%
2023/03/30	0	0.00	4	21.85	21.80	-4	1,050	-0.38%
2023/03/28	3	21.10	0	0.00	21.10	3	1,048	0.29%
2023/03/24	0	0.00	1	21.80	21.75	-1	1,054	-0.09%
2023/03/23	0	0.00	2	22.00	21.60	-2	1,054	-0.19%
2023/03/22	0	0.00	3	21.63	21.45	-3	1,054	-0.28%
2023/03/21	1	21.30	4	21.35	21.25	-3	1,045	-0.29%
2023/03/20	0	20.70	0	0.00	20.75	0	1,051	0.00%
2023/03/17	0	20.40	0	0.00	20.35	0	1,052	0.00%
2023/03/16	5	20.09	0	0.00	20.10	5	1,051	0.48%
2023/03/14	1	20.40	0	0.00	20.50	1	1,054	0.09%
2023/03/13	6.1	20.54	0	0.00	20.65	6.1	1,057	0.58%
2023/03/10	7	21.37	0	0.00	21.25	7	1,049	0.67%
2023/03/07	5	22.20	0	0.00	22.15	5	1,036	0.48%
2023/03/02	1	21.65	0	0.00	21.65	1	1,038	0.10%
2023/02/24	2	22.00	5	22.05	21.95	-3	1,045	-0.29%
2023/02/22	4	22.13	0	0.00	22.00	4	1,075	0.37%
2023/02/20	6	22.13	3	22.48	22.60	3	1,076	0.28%
2023/02/15	8	21.50	1	21.65	21.50	7	1,091	0.64%
2023/02/10	2	22.00	0	0.00	21.90	2	1,088	0.19%
2023/02/09	1.2	22.67	0	0.00	22.50	1.2	1,077	0.11%
2023/02/07	10	22.95	0	0.00	22.90	10	1,024	0.98%
2023/02/06	1	23.05	2.3	22.84	22.65	-1.3	1,019	-0.13%
2023/02/03	6	23.03	0	0.00	23.05	6	998	0.60%
2023/02/02	0	0.00	13.1	22.59	23.25	-13.1	890	-1.47%
2023/02/01	0	0.00	2.2	21.53	21.55	-2.2	740	-0.30%
2023/01/31	4	21.35	5	21.34	21.50	-1	743	-0.13%
2022/12/27	5	21.15	0	0.00	21.15	5	842	0.59%
2022/12/22	0	0.00	2	21.60	21.05	-2	861	-0.23%
2022/12/20	9	20.70	0	0.00	20.00	9	886	1.02%
2022/12/19	2	20.95	0	0.00	20.90	2	900	0.22%
2022/12/16	2	21.55	0	0.00	21.30	2	901	0.22%
2022/12/14	12	22.13	2	22.30	22.35	10	899	1.11%
2022/12/12	2	22.10	4	21.98	21.80	-2	890	-0.22%
2022/12/07	1	20.90	1	21.25	20.90	0	882	0.00%
2022/12/06	1	21.50	13	21.50	21.45	-12	881	-1.36%
2022/12/05	4	22.15	1	22.20	22.05	3	882	0.34%
2022/12/02	0	0.00	3	21.88	22.05	-3	875	-0.34%
2022/12/01	0	0.00	4	21.70	21.55	-4	870	-0.46%
2022/11/30	0	0.00	9	21.51	21.50	-9	885	-1.02%
2022/11/29	0	0.00	1	20.80	20.90	-1	891	-0.11%
2022/11/24	0	0.00	6	20.81	20.90	-6	907	-0.66%
2022/11/23	1	20.65	0	0.00	20.60	1	903	0.11%
2022/11/18	0	0.00	2	20.48	20.70	-2	937	-0.21%
2022/11/15	0	0.00	1	19.75	19.80	-1	928	-0.11%
2022/11/11	1	19.15	1	19.60	18.95	0	943	0.00%
2022/11/10	0	0.00	1	19.40	19.25	-1	948	-0.11%
2022/11/09	0	0.00	2	19.40	19.35	-2	975	-0.21%
2022/11/08	2	19.10	0	0.00	18.80	2	1,008	0.20%
2022/11/07	0	0.00	3	19.05	19.10	-3	1,047	-0.29%
2022/11/02	0	0.00	6	18.55	18.50	-6	1,061	-0.57%
2022/11/01	0	0.00	8	18.09	18.25	-8	1,068	-0.75%
2022/10/31	7	17.80	15	18.06	17.95	-8	1,077	-0.74%
2022/10/28	5	17.50	0	0.00	17.35	5	1,077	0.46%
2022/10/25	3	17.70	0	0.00	17.80	3	1,099	0.27%
2022/10/24	0	0.00	3	18.20	17.90	-3	1,107	-0.27%
2022/10/20	8	17.24	0	0.00	17.60	8	1,123	0.71%
2022/10/14	15	17.13	14	17.60	18.00	1	1,221	0.08%
2022/10/12	4	18.84	0	0.00	18.80	4	1,319	0.30%
2022/10/11	10	19.05	0	0.00	18.95	10	1,534	0.65%
2022/10/05	0	0.00	3	20.55	20.40	-3	1,571	-0.19%
2022/10/04	3	20.50	0	0.00	20.50	3	1,578	0.19%
2022/09/28	2	19.00	0	0.00	18.70	2	1,608	0.12%
2022/09/27	2	20.15	0	0.00	20.15	2	1,603	0.12%
2022/09/26	1	20.60	0	0.00	20.00	1	1,602	0.06%
2022/09/23	0	0.00	1	21.45	21.50	-1	1,610	-0.06%
2022/09/21	4	22.01	0	0.00	21.75	4	1,630	0.25%
2022/09/19	1	22.10	0	0.00	22.10	1	1,637	0.06%
2022/09/06	3	23.00	0	0.00	23.00	3	1,685	0.18%
2022/09/05	2	24.00	0	0.00	23.70	2	1,677	0.12%
2022/09/01	10	24.55	0	0.00	24.60	10	1,684	0.59%
2022/08/29	0	0.00	1	24.75	24.75	-1	1,690	-0.06%
2022/08/25	0	0.00	1	26.10	25.80	-1	1,683	-0.06%
2022/08/16	0	0.00	10	25.55	25.15	-10	1,649	-0.61%
2022/08/15	1	25.35	0	0.00	25.30	1	1,632	0.06%
2022/08/12	0	0.00	6	24.92	25.05	-6	1,598	-0.38%
2022/08/10	0	0.00	1	24.45	24.45	-1	1,600	-0.06%
2022/08/09	1	24.70	0	0.00	24.55	1	1,624	0.06%
2022/08/08	10	24.55	6	24.53	24.60	4	1,641	0.24%
2022/08/04	1	23.00	0	0.00	23.55	1	1,645	0.06%
2022/08/02	2	23.80	0	0.00	23.80	2	1,662	0.12%
2022/07/28	4	24.15	1	24.55	24.50	3	1,707	0.18%
2022/07/26	3	24.10	0	0.00	23.95	3	1,701	0.18%
2022/07/25	0	0.00	1	24.55	24.65	-1	1,702	-0.06%
2022/07/22	1	25.10	0	0.00	24.80	1	1,716	0.06%
2022/07/21	0	0.00	13	25.04	25.05	-13	1,768	-0.74%
2022/07/20	30	24.87	20	24.50	24.50	10	1,738	0.58%
2022/07/19	5	24.46	0	0.00	24.30	5	1,685	0.30%
2022/07/18	8	25.62	4	26.34	24.95	4	1,672	0.24%
2022/07/14	0	0.00	7	22.89	23.10	-7	1,460	-0.48%
2022/07/13	0	0.00	1	22.60	22.65	-1	1,484	-0.07%
2022/07/12	6	22.05	0	0.00	21.95	6	1,517	0.40%
2022/07/11	10	23.35	11	23.11	23.00	-1	1,538	-0.06%
2022/07/08	0	0.00	2	23.00	22.90	-2	1,546	-0.13%
2022/07/07	0	0.00	11	22.00	22.70	-11	1,549	-0.71%
2022/07/06	2	22.05	0	0.00	21.45	2	1,553	0.13%
2022/07/04	0	0.00	1	22.50	22.25	-1	1,575	-0.06%
2022/06/30	1	23.50	0	0.00	22.95	1	1,592	0.06%
2022/06/29	3	24.33	0	0.00	24.40	3	1,585	0.19%
2022/06/22	2	25.40	0	0.00	24.45	2	1,912	0.10%
2022/06/20	1	25.05	0	0.00	24.30	1	2,094	0.05%
2022/06/15	1	27.00	0	0.00	26.85	1	2,269	0.04%
2022/06/14	4	26.55	7	27.00	27.25	-3	2,351	-0.13%
2022/06/13	1	27.20	0	0.00	27.05	1	2,387	0.04%
2022/06/10	6	28.40	0	0.00	28.35	6	2,424	0.25%
2022/06/09	8	29.20	1	29.00	29.05	7	2,456	0.28%
2022/06/06	6	28.97	0	0.00	28.90	6	2,540	0.24%
2022/05/30	0	0.00	4	28.93	29.10	-4	2,686	-0.15%
2022/05/26	4	29.45	14	29.16	28.65	-10	2,753	-0.36%
2022/05/24	1	29.80	1	29.15	28.55	0	2,880	0.00%
2022/05/23	0	0.00	1	29.45	29.45	-1	2,895	-0.03%
2022/05/20	0	0.00	2	29.35	29.35	-2	2,968	-0.07%
2022/05/19	1	29.15	0	0.00	29.45	1	3,016	0.03%
2022/05/18	10	28.91	9	29.11	29.00	1	3,096	0.03%
2022/05/17	3	28.67	1	28.70	29.30	2	3,199	0.06%
2022/05/16	0	0.00	1	28.00	28.05	-1	3,467	-0.03%
2022/05/09	0	0.00	1	27.45	26.90	-1	4,615	-0.02%
2022/05/05	1	28.25	1	28.30	28.30	0	4,757	0.00%
2022/05/04	0	0.00	2	27.38	27.15	-2	4,827	-0.04%
2022/05/03	0	0.00	3	27.00	26.95	-3	4,946	-0.06%
2022/04/29	0.1	26.55	0	0.00	26.55	0.1	5,116	0.00%
2022/04/28	7	26.24	0	0.00	26.45	7	5,461	0.13%
2022/04/26	1	27.35	0	0.00	26.80	1	5,869	0.02%
2022/04/22	0	0.00	9	28.84	28.60	-9	6,040	-0.15%
2022/04/15	1	30.20	0	0.00	29.90	1	6,927	0.01%
2022/04/14	2	31.05	0	0.00	30.95	2	7,199	0.03%
2022/04/11	3	31.73	2	31.13	31.05	1	8,090	0.01%
2022/04/07	1	32.80	0	0.00	32.00	1	8,957	0.01%
2022/04/06	0	33.25	0	0.00	33.15	0	10,620	0.00%
2022/03/31	1	33.75	14.7	33.92	33.95	-13.7	13,039	-0.11%
2022/03/30	3	34.47	4	34.33	34.05	-1	13,834	-0.01%
2022/03/29	13	33.90	7	33.79	33.50	6	14,102	0.04%
2022/03/28	25	34.97	0	0.00	35.00	25	14,709	0.17%
2022/03/25	3	34.50	17	34.42	34.40	-14	15,730	-0.09%
2022/03/24	6	35.00	1	34.70	34.60	5	16,371	0.03%
2022/03/23	1	35.00	2	34.80	34.95	-1	16,647	-0.01%
2022/03/22	1	34.00	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.77	0	0.00	33.70	3	16,884	0.02%
2022/03/18	0	0.00	5	33.80	34.10	-5	16,919	-0.03%
2022/03/17	0	0.00	1	33.00	33.50	-1	16,932	-0.01%
2022/03/14	9	32.33	1	32.60	33.15	8	17,084	0.05%
2022/03/11	2	32.75	0	0.00	32.75	2	17,156	0.01%
2022/03/10	0	0.00	1	32.70	32.70	-1	17,224	-0.01%
2022/03/08	1	30.35	1	30.75	30.20	0	17,524	0.00%
2022/03/07	2	31.05	2	31.00	31.00	0	17,583	0.00%
2022/03/04	7	32.56	5	33.25	32.55	2	17,651	0.01%
2022/03/03	0	0.00	1	32.95	32.95	-1	17,787	-0.01%
2022/03/02	0	0.00	2	32.63	33.15	-2	17,964	-0.01%
2022/03/01	1	32.65	0	0.00	33.20	1	18,097	0.01%
2022/02/25	7	31.47	0	0.00	31.60	7	18,323	0.04%
2022/02/24	0	0.00	13	31.71	30.75	-13	18,735	-0.07%
2022/02/23	2	32.88	4	32.81	32.75	-2	19,058	-0.01%
2022/02/22	9	33.08	2	32.65	32.30	7	19,718	0.04%
2022/02/21	2	33.55	2	33.48	33.55	0	21,091	0.00%
2022/02/18	3	34.22	2	34.18	34.05	1	22,449	0.00%
2022/02/17	7	34.36	0.1	33.90	33.75	6.9	23,092	0.03%
2022/02/16	33	35.01	24.1	34.82	35.00	8.9	23,287	0.04%
2022/02/15	14.2	35.20	15	35.35	34.90	-0.8	23,019	0.00%
2022/02/14	0	0.00	13	38.50	38.75	-13	22,629	-0.06%
2022/02/11	1	38.10	28	39.17	39.80	-27	22,499	-0.12%
2022/02/10	2	38.45	2	38.20	38.40	0	22,273	0.00%
2022/02/09	2.1	38.19	2	38.65	38.80	0.1	22,115	0.00%
2022/02/08	1	37.05	3	36.93	37.30	-2	21,923	-0.01%
2022/02/07	0	0.00	4	35.98	36.05	-4	21,854	-0.02%
2022/01/26	21	34.84	16.1	35.25	34.70	4.9	21,781	0.02%
2022/01/25	24.1	35.75	21	36.23	35.50	3.1	21,700	0.01%
2022/01/24	46	36.31	44	36.37	36.30	2	21,606	0.01%
2022/01/21	22	38.32	19	39.47	37.80	3	21,502	0.01%
2022/01/20	29	38.32	21	40.06	40.35	8	21,161	0.04%
2022/01/19	14	37.85	14	36.88	37.85	0	20,752	0.00%
2022/01/18	4	37.73	3	37.48	37.20	1	20,681	0.00%
2022/01/17	6	37.13	12	36.88	37.30	-6	20,552	-0.03%
2022/01/14	12	36.19	1	35.95	35.95	11	20,443	0.05%
2022/01/13	23	36.90	15	37.10	37.10	8	20,335	0.04%
2022/01/12	17	38.11	16	37.54	37.45	1	20,214	0.00%
2022/01/11	24	37.89	20	39.26	37.55	4	20,073	0.02%
2022/01/10	24	38.38	24	38.79	38.45	0	19,660	0.00%
2022/01/07	20	38.35	15	37.35	37.35	5	19,465	0.03%
2022/01/06	23	39.58	17	38.87	39.50	6	19,166	0.03%
2022/01/05	55	40.76	52	40.00	39.50	3	18,951	0.02%
2022/01/04	6	40.60	11	40.66	40.25	-5	18,610	-0.03%
2022/01/03	11	41.42	4	41.74	41.15	7	18,251	0.04%
2021/12/30	11	41.89	13	41.68	41.95	-2	17,911	-0.01%
2021/12/29	17	41.22	22	42.12	42.10	-5	17,373	-0.03%
2021/12/28	51	41.71	18	41.48	40.50	33	15,699	0.21%
2021/12/27	22	40.31	41	41.78	42.70	-19	14,005	-0.14%
2021/12/24	9	39.41	22	39.48	38.85	-13	13,294	-0.10%
2021/12/23	16	38.27	2	38.08	37.80	14	12,482	0.11%
2021/12/22	12	38.44	17	38.42	38.50	-5	12,182	-0.04%
2021/12/21	23	37.77	28	37.64	38.45	-5	11,477	-0.04%
2021/12/20	10.1	36.17	7	36.01	36.05	3.1	10,414	0.03%
2021/12/17	21	34.28	5	34.41	33.65	16	9,733	0.16%
2021/12/16	30	34.91	8	34.39	36.05	22	9,412	0.23%
2021/12/14	5.1	32.40	1	31.70	32.30	4.1	9,050	0.05%
2021/12/10	0	0.00	2	33.25	33.30	-2	8,917	-0.02%
2021/12/09	2	34.90	2	34.35	34.50	0	8,842	0.00%
2021/12/08	3	33.77	5	34.00	33.95	-2	8,733	-0.02%
2021/12/07	3	32.82	10	32.65	32.60	-7	8,647	-0.08%
2021/12/06	1	33.50	0	0.00	33.40	1	8,549	0.01%
2021/12/03	6	34.86	1	35.05	34.55	5	8,465	0.06%
2021/12/02	1	33.55	17	33.61	33.55	-16	8,302	-0.19%
2021/12/01	12	34.51	1	34.80	34.80	11	8,172	0.13%
2021/11/30	1	34.40	0	0.00	33.90	1	8,102	0.01%
2021/11/29	5	33.40	11	33.63	33.10	-6	8,091	-0.07%
2021/11/26	8	33.04	15	34.10	32.85	-7	7,950	-0.09%
2021/11/25	0	0.00	2	35.03	34.80	-2	7,753	-0.03%
2021/11/24	22	35.56	69	35.58	35.90	-47	7,591	-0.62%
2021/11/23	22	36.72	33	35.05	34.95	-11	7,330	-0.15%
2021/11/22	11	38.64	12	38.62	38.80	-1	6,895	-0.01%
2021/11/19	19	38.43	26.2	38.21	39.20	-7.2	6,507	-0.11%
2021/11/18	42	39.06	42	40.28	38.50	0	5,837	0.00%
2021/11/17	46	35.86	59	37.39	37.60	-13	4,400	-0.30%
2021/11/16	20	34.19	21.3	34.20	34.20	-1.3	3,005	-0.04%
2021/11/15	3	30.85	1	31.60	31.10	2	2,274	0.09%
2021/11/11	0	0.00	1	29.20	28.60	-1	2,165	-0.05%
2021/11/10	0	0.00	1	29.10	29.45	-1	2,166	-0.05%
2021/11/01	0	0.00	32	28.11	28.00	-32	2,317	-1.38%
2021/10/29	1	28.75	0	0.00	28.45	1	2,317	0.04%
2021/10/21	1	25.90	0	0.00	25.95	1	2,603	0.04%
2021/10/12	0.1	24.60	0	0.00	24.70	0.1	4,056	0.00%
2021/10/05	0	0.00	3	23.45	24.30	-3	5,241	-0.06%
2021/10/01	0	0.00	2	24.50	24.35	-2	5,272	-0.04%
2021/09/30	0.1	25.90	0	0.00	25.95	0.1	5,252	0.00%
2021/09/29	11.1	25.62	0	0.00	25.50	11.1	5,263	0.21%
2021/09/23	1	26.80	2	26.75	26.70	-1	5,300	-0.02%
2021/09/16	3	28.15	0	0.00	27.05	3	5,331	0.06%
2021/09/13	3	29.82	0	0.00	29.30	3	5,467	0.05%
2021/09/10	0	0.00	1	30.30	30.25	-1	5,451	-0.02%
2021/09/06	2	29.48	0	0.00	29.10	2	5,416	0.04%
2021/09/02	0	0.00	2	30.50	30.15	-2	5,393	-0.04%
2021/09/01	0	0.00	1	30.15	30.15	-1	5,312	-0.02%
2021/08/31	0	0.00	2	29.70	29.55	-2	5,288	-0.04%
2021/08/26	7	28.71	5	28.94	29.00	2	5,391	0.04%
2021/08/25	0	0.00	1	28.30	28.45	-1	5,395	-0.02%
2021/08/20	0	0.00	12	25.76	25.75	-12	5,402	-0.22%
2021/08/18	0	0.00	30	25.83	27.40	-30	5,390	-0.56%
2021/08/17	2	27.73	3	26.85	26.55	-1	5,404	-0.02%
2021/08/16	1	27.50	0	0.00	26.90	1	5,210	0.02%
2021/08/11	1	28.80	0	0.00	28.30	1	5,234	0.02%
2021/08/09	0	0.00	2	29.40	29.60	-2	5,237	-0.04%
2021/08/06	0	0.00	2	30.60	30.65	-2	5,251	-0.04%
2021/08/05	20	31.22	0	0.00	30.50	20	5,237	0.38%
2021/08/04	2	30.80	3	30.43	30.40	-1	5,317	-0.02%
2021/08/03	6	30.67	5	30.69	30.70	1	5,392	0.02%
2021/08/02	6	30.09	6	29.77	29.70	0	5,327	0.00%
2021/07/30	10	30.70	0	0.00	29.65	10	5,358	0.19%
2021/07/29	2	29.65	3	29.42	29.45	-1	5,364	-0.02%
2021/07/28	9	30.20	24	29.21	29.05	-15	5,426	-0.28%
2021/07/27	11	31.95	11	31.55	30.40	0	5,510	0.00%
2021/07/26	123	33.00	10	32.48	31.95	113	5,751	1.96%	大買/鉅額交易
2021/07/23	11	31.90	15	31.87	32.75	-4	5,687	-0.07%
2021/07/22	17	31.42	1	31.30	32.15	16	5,445	0.29%
2021/07/21	11	30.72	13	29.99	29.85	-2	5,087	-0.04%
2021/07/20	1	29.00	1	29.50	28.60	0	4,914	0.00%
2021/07/19	0	0.00	1	29.00	29.00	-1	4,937	-0.02%
2021/07/15	27	31.03	5	32.20	29.75	22	5,020	0.44%
2021/07/14	0	0.00	2	30.05	31.00	-2	4,303	-0.05%
2021/07/13	7	30.39	10	29.55	29.20	-3	4,212	-0.07%
2021/07/12	4	29.09	4	29.53	30.00	0	4,084	0.00%
2021/07/09	0	0.00	2	28.30	28.40	-2	3,924	-0.05%
2021/07/08	8	28.38	0	0.00	28.15	8	3,980	0.20%
2021/07/07	0	0.00	1	28.35	27.90	-1	4,011	-0.02%
2021/07/06	0	0.00	2	28.00	27.95	-2	4,063	-0.05%
2021/07/05	5	28.65	13	28.17	28.30	-8	4,169	-0.19%
2021/07/02	0	0.00	1	27.30	27.65	-1	4,392	-0.02%
2021/06/29	1	28.15	0	0.00	27.40	1	4,592	0.02%
2021/06/28	0	0.00	13	28.08	28.00	-13	4,656	-0.28%
2021/06/24	1	28.50	1	28.30	28.50	0	4,636	0.00%
2021/06/21	0.7	26.60	1	27.00	26.20	-0.3	4,503	-0.01%
2021/06/16	1	26.80	6	26.89	26.75	-5	4,700	-0.11%
2021/06/10	1	27.65	1	27.50	27.55	0	5,292	0.00%
2021/06/04	5	26.54	2	26.28	26.30	3	5,450	0.06%
2021/06/02	10	27.87	1	27.90	26.90	9	5,431	0.17%
2021/06/01	0	0.00	1	26.80	27.30	-1	5,540	-0.02%
2021/05/31	0	0.00	1	26.80	26.50	-1	5,655	-0.02%
2021/05/28	0	0.00	10	26.05	26.05	-10	5,667	-0.18%
2021/05/25	12	25.95	0	0.00	25.40	12	5,697	0.21%
2021/05/24	10	25.00	0	0.00	24.85	10	5,695	0.18%
2021/05/21	1	23.85	1	24.10	24.05	0	5,712	0.00%
2021/05/14	2	23.28	0	0.00	22.85	2	5,832	0.03%
2021/05/11	0	0.00	5	25.95	25.50	-5	5,694	-0.09%
2021/05/10	0	0.00	5	28.40	27.75	-5	5,618	-0.09%
2021/05/06	3	28.00	0	0.00	27.60	3	5,592	0.05%
2021/05/05	1	28.65	0	0.00	28.00	1	5,559	0.02%
2021/05/04	0	0.00	6	28.50	28.95	-6	5,481	-0.11%
2021/05/03	37	33.16	40	32.02	31.50	-3	5,347	-0.06%
2021/04/29	13	33.80	20	34.58	35.00	-7	5,012	-0.14%
2021/04/28	23	32.43	0	0.00	31.85	23	4,911	0.47%
2021/04/27	10	31.85	4	31.55	31.35	6	4,868	0.12%
2021/04/26	0	0.00	6	31.69	31.50	-6	4,819	-0.12%
2021/04/23	3	31.10	0	0.00	31.45	3	4,781	0.06%
2021/04/22	9	31.43	14	31.73	30.20	-5	4,736	-0.11%
2021/04/21	0	0.00	3	31.42	31.75	-3	4,716	-0.06%
2021/04/20	2	30.68	0	0.00	30.85	2	4,625	0.04%
2021/04/19	1	30.45	0	0.00	30.00	1	4,658	0.02%
2021/04/16	2	30.50	0	0.00	30.25	2	4,789	0.04%
2021/04/15	12	30.05	0	0.00	30.45	12	4,835	0.25%
2021/04/14	0	0.00	4	29.49	29.75	-4	4,875	-0.08%
2021/04/13	3	31.10	1	31.15	30.65	2	4,971	0.04%
2021/04/12	1	31.75	5	31.70	31.40	-4	5,074	-0.08%
2021/04/09	1	31.50	6.4	31.40	31.45	-5.4	5,308	-0.10%
2021/04/08	11	32.16	14	32.43	32.50	-3	5,258	-0.06%
2021/04/07	10	31.49	2	31.55	31.55	8	5,053	0.16%
2021/04/06	1	31.00	4	31.03	30.80	-3	4,980	-0.06%
2021/04/01	2	30.25	4	30.30	30.55	-2	5,039	-0.04%
2021/03/31	10	30.31	2	30.20	30.25	8	5,029	0.16%
2021/03/30	0	0.00	1	29.55	29.60	-1	5,009	-0.02%
2021/03/24	2	29.73	10	29.76	29.55	-8	5,198	-0.15%
2021/03/23	2	30.80	1	29.90	29.80	1	5,216	0.02%
2021/03/22	6	31.22	2	30.90	30.75	4	5,186	0.08%
2021/03/19	3	30.20	6	29.55	30.15	-3	5,115	-0.06%
2021/03/18	0	0.00	36	29.88	29.95	-36	5,102	-0.71%
2021/03/17	7	29.74	1	30.25	29.85	6	5,176	0.12%
2021/03/16	12	31.50	4.1	31.26	31.05	8	5,162	0.15%
2021/03/15	2	29.25	2	29.45	30.65	0	4,861	0.00%
2021/03/12	2	28.03	3.2	27.57	27.90	-1.2	5,045	-0.02%
2021/03/11	20.8	27.79	0	0.00	27.70	20.8	5,136	0.41%
2021/03/09	1	26.80	0	0.00	26.75	1	5,271	0.02%
2021/03/08	0	0.00	2	28.10	27.60	-2	5,408	-0.04%
2021/03/05	6	28.55	5	28.97	28.50	1	5,581	0.02%
2021/03/04	0	0.00	10	28.75	28.60	-10	5,586	-0.18%
2021/03/03	0	0.00	1	27.85	27.85	-1	5,597	-0.02%
2021/02/26	0	0.00	13	28.30	28.45	-13	6,243	-0.21%
2021/02/24	51	29.58	33	28.74	28.65	18	7,997	0.23%
2021/02/23	2	28.95	0	0.00	29.00	2	9,073	0.02%
2021/02/22	0	0.00	0.6	28.75	28.90	-0.6	9,334	-0.01%
2021/02/19	2	29.25	2	29.15	29.15	0	9,409	0.00%
2021/02/18	1	29.15	1	28.85	29.95	0	9,480	0.00%
2021/02/17	12	27.41	3	28.00	28.20	9	9,364	0.10%
2021/02/05	1	26.90	3	26.92	26.90	-2	9,352	-0.02%
2021/02/03	1	27.00	0	0.00	26.90	1	9,490	0.01%
2021/02/02	2	26.80	0	0.00	26.70	2	9,535	0.02%
2021/01/29	0	0.00	1	25.60	25.65	-1	9,685	-0.01%
2021/01/26	2	27.85	10	28.00	27.20	-8	10,009	-0.08%
2021/01/25	0	0.00	23	27.37	27.45	-23	10,091	-0.23%
2021/01/22	20	27.40	1	27.00	27.40	19	10,238	0.19%
2021/01/21	7	27.26	2	27.63	26.90	5	10,427	0.05%
2021/01/20	0	0.00	46	27.15	26.80	-46	10,967	-0.42%
2021/01/18	0	0.00	1	28.10	28.20	-1	11,831	-0.01%
2021/01/15	2	29.23	30	28.63	28.60	-28	12,225	-0.23%
2021/01/12	1	28.10	15	28.27	28.35	-14	12,580	-0.11%
2021/01/11	11	29.10	12	29.10	29.10	-1	12,496	-0.01%
2021/01/08	55	30.75	31	30.45	30.45	24	12,341	0.19%
2021/01/07	0.1	30.80	0	0.00	30.60	0.1	12,288	0.00%
2021/01/06	1	30.30	21	32.13	30.40	-20	12,229	-0.16%
2021/01/05	33.5	32.52	5	32.52	32.35	28.5	12,069	0.24%
2021/01/04	30	31.82	40	32.88	33.50	-10	12,059	-0.08%
2020/12/31	18	31.37	0	0.00	31.30	18	11,798	0.15%
2020/12/30	0	0.00	25	31.63	31.55	-25	11,785	-0.21%
2020/12/29	1	31.00	0	0.00	30.60	1	11,705	0.01%
2020/12/28	8	31.94	2	32.35	31.45	6	11,649	0.05%
2020/12/24	5	31.45	6	31.37	31.30	-1	11,481	-0.01%
2020/12/23	0	0.00	3	30.48	31.10	-3	11,414	-0.03%
2020/12/22	0	0.00	8	30.54	30.00	-8	11,371	-0.07%
2020/12/21	1	29.30	0	0.00	30.50	1	11,318	0.01%
2020/12/18	20	30.15	81	30.45	30.30	-61	11,252	-0.54%
2020/12/17	60.1	30.31	0	0.00	30.40	60.1	11,232	0.54%
2020/12/16	0.1	30.50	0	0.00	30.50	0.1	11,203	0.00%
2020/12/15	13.1	31.03	1	31.35	30.10	12.1	11,195	0.11%
2020/12/14	2	31.20	1	31.65	31.10	1	11,158	0.01%
2020/12/11	99.1	31.38	92	30.61	30.75	7.1	11,187	0.06%
2020/12/10	16.1	31.74	12	31.95	31.80	4.1	11,294	0.04%
2020/12/09	21	32.30	3	32.40	32.25	18	11,269	0.16%
2020/12/08	67	31.64	18	31.94	32.35	49	11,115	0.44%
2020/12/07	7.1	30.43	3	30.20	30.35	4.1	10,796	0.04%
2020/12/04	39	30.89	30	30.90	30.90	9	10,693	0.08%
2020/12/03	3.1	31.01	2	31.18	30.70	1.1	10,603	0.01%
2020/12/02	7.1	31.30	0	0.00	31.00	7.1	10,529	0.07%
2020/12/01	6	31.87	0	0.00	32.30	6	10,377	0.06%
2020/11/30	20.1	31.30	4	31.05	30.80	16.1	10,174	0.16%
2020/11/27	5	31.57	3	31.32	31.60	2	10,085	0.02%
2020/11/26	4.1	31.86	5	31.91	31.60	-0.9	9,960	-0.01%
2020/11/25	6	32.61	2	32.40	32.90	4	9,749	0.04%
2020/11/24	9	32.91	6	33.45	32.35	3	9,307	0.03%
2020/11/23	26	35.32	35.4	35.51	34.45	-9.4	8,807	-0.11%
2020/11/20	101	34.01	98.4	34.62	34.25	2.6	7,540	0.03%	大買/
2020/11/19	0	0.00	2	31.25	32.05	-2	6,443	-0.03%
2020/11/18	2	29.10	15	29.15	29.15	-13	6,167	-0.21%
2020/11/17	3	28.75	19	29.24	28.85	-16	6,083	-0.26%
2020/11/16	1	27.95	1	28.15	28.10	0	6,065	0.00%
2020/11/13	5	27.62	2	27.68	27.75	3	6,086	0.05%
2020/11/12	10	28.11	0	0.00	27.65	10	6,186	0.16%
2020/11/11	0	0.00	1	27.25	27.25	-1	6,147	-0.02%
2020/11/09	5	28.23	6	28.25	28.30	-1	6,107	-0.02%
2020/11/06	1	29.05	3	29.17	28.75	-2	6,048	-0.03%
2020/11/05	2	28.50	1	28.80	28.75	1	6,016	0.02%
2020/11/04	3	28.67	5	29.63	28.55	-2	5,975	-0.03%
2020/11/03	6	28.87	8	29.05	28.90	-2	5,809	-0.03%
2020/11/02	2	28.00	1	28.10	28.15	1	5,899	0.02%
2020/10/30	3	29.90	4	29.13	28.85	-1	5,835	-0.02%
2020/10/29	8	29.69	0	0.00	30.25	8	5,724	0.14%
2020/10/28	44	30.81	17	30.59	29.60	27	5,549	0.49%
2020/10/27	0	0.00	37.1	29.00	29.00	-37.1	4,977	-0.75%
2020/10/26	56	29.29	25	28.59	29.60	31	4,874	0.64%
2020/10/23	0	0.00	5	27.79	28.15	-5	4,240	-0.12%
2020/10/22	0	0.00	3	26.15	25.60	-3	4,063	-0.07%
2020/10/14	0	0.00	1	24.65	24.60	-1	4,898	-0.02%
2020/10/12	0	0.00	1	25.65	24.80	-1	5,011	-0.02%
2020/10/08	0	0.00	7	24.80	24.60	-7	4,909	-0.14%
2020/10/06	0	0.00	4	23.75	23.55	-4	5,031	-0.08%
2020/10/05	0	0.00	4	22.90	23.15	-4	5,164	-0.08%
2020/09/30	3	22.95	0	0.00	23.15	3	5,320	0.06%
2020/09/24	2	23.73	0	0.00	23.50	2	7,220	0.03%
2020/09/23	5	24.22	5	24.25	24.15	0	7,308	0.00%
2020/09/22	5	24.10	0	0.00	24.10	5	7,451	0.07%
2020/09/18	0	0.00	2	25.25	25.45	-2	7,721	-0.03%
2020/09/17	0	0.00	1	25.50	25.15	-1	7,869	-0.01%
2020/09/15	14	27.22	9	26.98	26.25	5	8,361	0.06%
2020/09/14	0	0.00	17	25.39	26.60	-17	8,192	-0.21%
2020/09/11	10	24.20	0	0.00	24.20	10	8,199	0.12%
2020/09/10	1	24.65	0	0.00	24.15	1	8,205	0.01%
2020/09/08	0.1	24.15	0	0.00	24.20	0.1	8,219	0.00%
2020/09/07	2	24.75	1	24.70	24.20	1	8,243	0.01%
2020/09/04	0	0.00	5	24.20	24.65	-5	8,351	-0.06%
2020/09/03	11	24.90	3	25.50	24.70	8	8,335	0.10%
2020/09/02	0	0.00	2	24.95	25.25	-2	8,359	-0.02%
2020/09/01	1	24.10	1	24.30	24.35	0	8,310	0.00%
2020/08/27	0	0.00	2	24.45	24.45	-2	8,356	-0.02%
2020/08/26	0	0.00	6	24.85	24.85	-6	8,479	-0.07%
2020/08/24	0	0.00	8	24.65	24.45	-8	8,550	-0.09%
2020/08/20	30.1	25.53	23	23.68	23.85	7.1	8,522	0.08%
2020/08/19	2.1	25.95	2	26.58	26.00	0.1	8,427	0.00%
2020/08/18	14.2	26.60	20	26.24	26.20	-5.8	8,396	-0.07%
2020/08/17	4	28.39	4	28.48	28.40	0	8,285	0.00%
2020/08/14	2	27.70	5	27.20	27.80	-3	8,243	-0.04%
2020/08/13	3	27.22	6	27.08	26.85	-3	8,268	-0.04%
2020/08/12	16	26.41	18	26.79	26.90	-2	8,265	-0.02%
2020/08/11	5	27.20	0	0.00	26.80	5	8,280	0.06%
2020/08/10	0	0.00	1	28.45	27.90	-1	8,278	-0.01%
2020/08/07	1	28.00	8	28.20	28.10	-7	8,298	-0.08%
2020/08/06	35	29.21	5	28.67	28.65	30	8,263	0.36%
2020/08/05	0	0.00	10	27.95	28.50	-10	8,069	-0.12%
2020/08/04	1	27.80	0	0.00	27.90	1	8,049	0.01%
2020/08/03	0	0.00	5	28.05	28.00	-5	8,009	-0.06%
2020/07/31	0	0.00	2	27.75	27.80	-2	8,004	-0.02%
2020/07/30	7	27.87	3	28.20	28.30	4	8,029	0.05%
2020/07/29	8	27.43	15	27.00	27.25	-7	7,957	-0.09%
2020/07/28	7	29.15	5	27.46	27.40	2	7,841	0.03%
2020/07/27	17.1	31.04	6	32.27	30.40	11.1	7,617	0.15%
2020/07/24	9	31.12	13.3	30.36	32.10	-4.3	7,181	-0.06%
2020/07/23	5	29.05	0	0.00	29.20	5	6,628	0.08%
2020/07/22	13	29.68	17.8	30.12	29.60	-4.8	6,567	-0.07%
2020/07/21	0	0.00	2	28.68	29.40	-2	6,486	-0.03%
2020/07/20	1	27.40	4	27.60	27.45	-3	6,394	-0.05%
2020/07/17	4	29.80	4	29.15	27.40	0	6,359	0.00%
2020/07/16	2	28.00	31.8	28.29	28.15	-29.8	6,363	-0.47%
2020/07/15	2	28.50	0.3	27.50	27.50	1.7	6,347	0.03%
2020/07/14	0	0.00	1	29.00	27.90	-1	6,334	-0.02%
2020/07/13	0	0.00	9	28.19	29.60	-9	6,287	-0.14%
2020/07/10	3	29.15	11	28.67	28.95	-8	6,155	-0.13%
2020/07/09	14.1	32.72	5.5	31.82	31.40	8.6	6,083	0.14%
2020/07/08	27	34.02	25	33.80	33.00	2	5,942	0.03%
2020/07/07	12.1	34.00	17.3	34.05	34.20	-5.2	5,589	-0.09%
2020/07/06	18	29.80	0	0.00	32.15	18	4,892	0.37%
2020/07/03	1	28.00	17.2	28.90	29.25	-16.2	4,582	-0.35%
2020/07/01	0	0.00	11	23.88	24.20	-11	3,952	-0.28%
2020/06/30	5	22.75	1	21.75	22.00	4	3,806	0.11%
2020/06/29	8	24.25	30.6	23.36	23.60	-22.6	3,652	-0.62%
2020/06/24	10	24.03	5	23.96	23.80	5	3,517	0.14%
2020/06/23	13	24.39	16	24.04	23.65	-3	3,383	-0.09%
2020/06/18	7	18.30	2	18.53	19.00	5	2,799	0.18%
2020/06/17	0	0.00	4	18.23	18.10	-4	2,732	-0.15%
2020/06/12	0	0.00	17	17.50	18.00	-17	2,825	-0.60%
2020/06/11	0	0.00	2	18.45	17.75	-2	2,856	-0.07%
2020/06/09	3	17.85	1	17.85	17.80	2	2,916	0.07%
2020/06/08	1	17.70	0	0.00	17.65	1	3,239	0.03%
2020/06/05	1	17.75	1	18.05	17.80	0	3,493	0.00%
2020/06/04	0.7	17.75	0	0.00	17.75	0.7	3,498	0.02%
2020/06/03	6	17.93	0	0.00	17.95	6	3,504	0.17%
2020/06/01	1	17.20	0	0.00	18.10	1	3,347	0.03%
2020/05/28	5	16.92	0	0.00	16.65	5	3,311	0.15%
2020/05/27	5	16.85	0	0.00	16.85	5	3,302	0.15%
2020/05/21	0	0.00	2	17.25	17.00	-2	3,421	-0.06%
2020/05/20	2	17.70	2	17.15	17.05	0	3,413	0.00%
2020/05/19	0	0.00	2	17.00	17.00	-2	3,382	-0.06%
2020/05/18	25	17.15	2	17.35	16.80	23	3,366	0.68%
2020/05/15	0	0.00	10.3	16.61	17.05	-10.3	3,320	-0.31%
2020/05/13	0	0.00	5	16.83	17.05	-5	3,205	-0.16%
2020/05/12	1	16.80	0	0.00	16.20	1	3,189	0.03%
2020/05/08	4	16.70	0	0.00	16.75	4	3,171	0.13%
2020/05/07	0	0.00	26	16.73	16.85	-26	3,161	-0.82%
2020/05/06	0	0.00	10	16.80	16.25	-10	3,159	-0.32%
2020/05/05	0	0.00	2	16.00	15.85	-2	3,111	-0.06%
2020/05/04	0	0.00	1	15.70	15.50	-1	3,150	-0.03%
2020/04/30	4	15.50	0	0.00	15.45	4	3,152	0.13%
2020/04/29	38	15.20	6	15.28	15.25	32	3,165	1.01%
2020/04/27	5	14.90	4	14.99	14.95	1	3,192	0.03%
2020/04/23	0	0.00	4	14.79	15.00	-4	3,162	-0.13%
2020/04/22	1	14.50	1	14.75	14.60	0	3,193	0.00%
2020/04/21	6	14.93	27	14.65	14.45	-21	3,198	-0.66%
2020/04/20	0	0.00	1	14.80	14.90	-1	3,148	-0.03%
2020/04/17	2	15.05	4	14.60	14.25	-2	3,128	-0.06%
2020/04/16	0.2	14.55	1	14.50	14.55	-0.8	3,171	-0.03%
2020/04/15	0	0.00	13	14.30	14.40	-13	3,262	-0.40%
2020/04/14	2	14.70	42	13.91	14.25	-40	3,270	-1.22%
2020/04/13	0	0.00	0.3	13.70	13.70	-0.3	3,203	-0.01%
2020/04/10	0	0.00	8	14.05	14.05	-8	3,200	-0.25%
2020/04/09	0	0.00	15	13.81	13.70	-15	3,206	-0.47%
2020/04/08	0	0.00	5	13.82	13.95	-5	3,187	-0.16%
2020/04/07	0	0.00	12	13.57	13.50	-12	3,161	-0.38%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/03/31	25	12.35	1	12.55	12.35	24	3,164	0.76%
2020/03/27	4.1	12.76	2	12.90	12.25	2.1	3,176	0.07%
2020/03/26	0.8	12.50	0	0.00	12.50	0.8	3,171	0.03%
2020/03/25	33.2	12.35	5	12.45	12.40	28.2	3,166	0.89%
2020/03/24	12	12.03	8	11.88	11.95	4	3,159	0.13%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/20	6	12.35	8	12.13	12.35	-2	3,270	-0.06%
2020/03/19	11	11.68	1	11.60	11.55	10	3,254	0.31%
2020/03/18	2	13.48	1.6	13.12	12.80	0.4	3,202	0.01%
2020/03/17	4	13.74	0	0.00	13.10	4	3,214	0.12%
2020/03/16	21	14.51	2	14.93	14.30	19	3,185	0.60%
2020/03/13	11	15.76	4	15.75	15.80	7	3,098	0.23%
2020/03/12	15	18.14	28	18.47	17.50	-13	2,996	-0.43%
2020/03/11	11	18.67	14	18.59	18.20	-3	2,638	-0.11%
2020/03/10	31	17.00	0	0.00	17.15	31	2,373	1.31%
2020/03/03	0	0.00	1	17.60	17.45	-1	2,253	-0.04%
2020/03/02	2	17.05	1	17.35	17.10	1	2,241	0.04%
2020/02/25	0	0.00	3	17.75	18.00	-3	2,239	-0.13%
2020/02/21	2	17.85	2	18.20	17.80	0	2,299	0.00%
2020/02/20	0	0.00	2	18.00	17.95	-2	2,447	-0.08%
2020/02/18	5	17.20	2	17.25	17.15	3	2,530	0.12%
2020/02/12	0	0.00	1	16.15	16.25	-1	2,536	-0.04%
2020/02/07	2	16.40	0.9	16.10	15.95	1.1	2,625	0.04%
2020/02/05	0	0.00	1	16.25	16.20	-1	2,852	-0.04%
2020/02/04	0	0.00	1	15.80	15.90	-1	2,865	-0.03%
2020/01/31	8	15.89	1	16.00	15.95	7	3,036	0.23%
2020/01/30	3	16.50	2	16.60	16.40	1	3,109	0.03%
2020/01/20	1	18.20	0	0.00	18.20	1	3,153	0.03%
2020/01/17	0	0.00	12	18.26	18.25	-12	3,259	-0.37%
2020/01/16	0	0.00	3	18.38	18.20	-3	3,353	-0.09%
2020/01/13	0	0.00	5	17.80	17.90	-5	3,796	-0.13%
2020/01/10	8	17.83	5	17.80	17.80	3	4,358	0.07%
2020/01/08	0	0.00	2	17.15	17.15	-2	4,512	-0.04%
2020/01/07	2	17.20	0	0.00	17.20	2	4,716	0.04%
2020/01/03	0	0.00	10	17.80	17.75	-10	5,312	-0.19%
2019/12/27	2	18.00	0	0.00	17.95	2	8,465	0.02%
2019/12/25	2	18.10	0	0.00	18.05	2	9,302	0.02%
2019/12/23	2	18.20	4	18.45	18.20	-2	9,327	-0.02%
2019/12/20	0	0.00	2	18.65	18.70	-2	9,328	-0.02%
2019/12/17	59	18.89	38	18.99	19.20	21	9,449	0.22%
2019/12/13	0	0.00	25	17.86	18.05	-25	9,373	-0.27%
2019/12/12	4	18.65	0	0.00	17.90	4	9,555	0.04%
2019/12/11	6	18.15	0	0.00	18.40	6	9,579	0.06%
2019/12/09	15	18.05	0	0.00	18.05	15	9,659	0.16%
2019/12/04	0	0.00	10	17.90	17.95	-10	10,172	-0.10%
2019/12/02	2	17.95	20	17.90	17.90	-18	10,317	-0.17%
2019/11/27	15	19.13	1	19.05	19.00	14	10,725	0.13%
2019/11/26	6	19.26	1	19.20	19.10	5	10,760	0.05%
2019/11/25	2	19.73	1	19.60	19.50	1	10,826	0.01%
2019/11/21	0	0.00	1	19.30	19.10	-1	10,801	-0.01%
2019/11/20	3	19.25	2	19.20	19.10	1	10,899	0.01%
2019/11/19	1	19.25	10	19.25	19.35	-9	10,952	-0.08%
2019/11/18	0	0.00	21.1	19.35	19.40	-21.1	11,015	-0.19%
2019/11/11	11	17.77	1	18.00	17.10	10	11,095	0.09%
2019/11/08	12	18.17	1	18.00	18.15	11	11,152	0.10%
2019/11/07	5	18.00	0	0.00	17.85	5	11,173	0.04%
2019/11/06	4.4	18.20	6	18.14	18.30	-1.6	11,229	-0.01%
2019/11/05	15.6	19.35	0	0.00	18.90	15.6	11,211	0.14%
2019/11/04	10.1	20.77	2	20.60	20.75	8.1	11,288	0.07%
2019/10/23	2	12.70	3	12.70	12.75	-1	11,215	-0.01%
2019/10/22	4	12.75	5	12.65	12.60	-1	11,234	-0.01%
2019/10/21	2	12.80	18	12.96	12.85	-16	11,267	-0.14%
2019/10/18	10	13.70	0	0.00	13.40	10	11,359	0.09%
2019/10/17	0	0.00	2	13.45	13.55	-2	11,532	-0.02%
2019/10/16	0	0.00	2	13.75	13.60	-2	11,948	-0.02%
2019/10/15	1	13.70	1	13.85	13.55	0	11,954	0.00%
2019/10/14	22	13.66	14	13.91	13.60	8	12,085	0.07%
2019/10/09	1	14.20	0	0.00	14.30	1	12,259	0.01%
2019/10/08	11	14.15	6	14.13	14.10	5	12,546	0.04%
2019/10/07	17	14.46	26	14.67	14.30	-9	12,384	-0.07%
2019/10/04	6	13.80	18	13.94	14.00	-12	11,820	-0.10%
2019/10/03	4	13.93	20	13.84	13.70	-16	11,663	-0.14%
2019/10/02	3	13.65	12	13.66	14.00	-9	11,503	-0.08%
2019/10/01	12	13.58	12	13.90	13.50	0	11,294	0.00%
2019/09/27	2	13.75	3	13.60	13.45	-1	11,058	-0.01%
2019/09/26	19	14.29	45	14.65	14.25	-26	10,717	-0.24%
2019/09/25	19	14.38	15	14.49	14.50	4	10,322	0.04%
2019/09/24	9	14.45	15	14.33	14.30	-6	9,829	-0.06%
2019/09/23	13	13.95	28	13.26	14.00	-15	8,719	-0.17%
2019/09/20	0	0.00	128	12.33	12.85	-128	7,590	-1.69%	大賣/鉅額交易
2019/09/19	0	0.00	2	11.65	11.70	-2	6,828	-0.03%
2019/09/12	2	11.55	0	0.00	11.40	2	6,679	0.03%
2019/09/10	62	11.72	15	11.37	11.35	47	6,614	0.71%
2019/09/06	20	11.65	0	0.00	11.70	20	6,571	0.30%
2019/09/05	26	11.87	21	12.20	11.75	5	6,568	0.08%
2019/09/03	20	11.68	11	11.69	11.45	9	6,510	0.14%
2019/08/30	19	11.55	1	11.65	11.55	18	6,404	0.28%
2019/08/29	42	11.97	34	11.90	11.70	8	6,326	0.13%
2019/08/28	34	11.68	34	11.52	11.55	0	5,999	0.00%
2019/08/27	11	11.69	10	11.70	11.45	1	5,865	0.02%
2019/08/23	1	11.55	1	11.45	11.50	0	5,731	0.00%
2019/08/22	21	11.46	3	11.63	11.40	18	5,660	0.32%
2019/08/21	95	11.74	3	11.77	11.65	92	5,538	1.66%
2019/08/19	0	0.00	1	11.70	11.55	-1	5,280	-0.02%
2019/08/16	7	11.37	3	11.20	11.30	4	5,185	0.08%
2019/08/15	12	10.95	13	11.25	11.10	-1	5,133	-0.02%
2019/08/14	1	11.70	14	11.42	11.30	-13	5,099	-0.25%
2019/08/13	12	11.31	0	0.00	11.30	12	4,980	0.24%
2019/08/12	3	11.78	5	11.88	11.80	-2	4,881	-0.04%
2019/08/06	3	10.35	0	0.00	10.50	3	4,524	0.07%
2019/08/02	10	11.10	10	10.85	10.90	0	4,487	0.00%
2019/08/01	10	11.50	12	11.16	11.20	-2	4,462	-0.04%
2019/07/30	2	11.00	0	0.00	11.05	2	4,383	0.05%
2019/07/26	12	12.21	2	12.05	11.65	10	4,311	0.23%
2019/07/25	0	0.00	5	12.00	12.10	-5	4,237	-0.12%
2019/07/22	5	12.90	21	12.35	12.20	-16	3,954	-0.40%
2019/07/19	0	0.00	21	12.50	12.50	-21	3,741	-0.56%
2019/07/18	52	12.24	53	12.39	11.90	-1	3,469	-0.03%
2019/07/17	16	11.28	1	11.45	11.70	15	2,972	0.50%
2019/07/16	0	0.00	32	11.13	11.20	-32	2,851	-1.12%
2019/07/15	22	10.50	6	10.80	11.10	16	2,618	0.61%
2019/07/12	43	10.11	15	10.15	10.20	28	2,193	1.28%
2019/07/11	0	0.00	3	9.30	9.30	-3	1,790	-0.17%
2019/06/26	0	0.00	1	9.17	9.20	-1	1,778	-0.06%
2019/06/25	3	9.18	10	9.18	9.16	-7	1,843	-0.38%
2019/06/24	10	9.35	0	0.00	9.36	10	1,876	0.53%
2019/06/19	1	9.64	0	0.00	9.70	1	2,240	0.04%
2019/06/14	8	9.86	0	0.00	9.66	8	2,225	0.36%
2019/06/12	10	10.05	3	10.15	9.91	7	2,123	0.33%
2019/05/29	0	0.00	2	9.31	9.30	-2	1,908	-0.10%
2019/05/27	2	9.56	1	9.53	9.27	1	1,905	0.05%
2019/05/24	1	9.05	0	0.00	9.38	1	1,913	0.05%
2019/05/23	5	8.88	0	0.00	8.91	5	1,951	0.26%
2019/05/20	0	0.00	10	8.82	8.59	-10	2,111	-0.47%
2019/05/15	0	0.00	1	9.50	9.53	-1	2,091	-0.05%
2019/05/14	0	0.00	2	9.11	9.69	-2	2,084	-0.10%
2019/05/13	2	9.43	0	0.00	9.16	2	2,069	0.10%
2019/05/10	1	9.50	0	0.00	9.46	1	2,047	0.05%
2019/05/06	1	10.00	0	0.00	10.05	1	1,955	0.05%
2019/05/02	0	0.00	4	10.35	10.50	-4	1,889	-0.21%
2019/04/30	6	10.80	0	0.00	10.80	6	1,762	0.34%
2019/04/26	1	12.10	0	0.00	12.05	1	1,724	0.06%
2019/04/25	0	0.00	5	12.60	12.55	-5	1,706	-0.29%
2019/04/24	0	0.00	6	12.62	12.55	-6	1,703	-0.35%
2019/04/23	1	12.65	0	0.00	12.70	1	1,702	0.06%
2019/04/22	0	0.00	5	12.60	12.50	-5	1,691	-0.30%
2019/04/17	0	0.00	2	12.95	12.90	-2	1,657	-0.12%
2019/04/16	0	0.00	1	13.10	13.15	-1	1,651	-0.06%
2019/04/15	3	12.75	0	0.00	12.70	3	1,642	0.18%
2019/04/11	5	13.17	0	0.00	13.00	5	1,851	0.27%
2019/04/08	0	0.00	7	13.52	13.50	-7	1,825	-0.38%
2019/04/02	3	13.28	0	0.00	13.35	3	1,783	0.17%
2019/04/01	3	13.45	0	0.00	13.35	3	1,765	0.17%
2019/03/29	0	0.00	1	13.90	13.55	-1	1,741	-0.06%
2019/03/28	5	13.60	1	13.65	13.55	4	1,703	0.23%
2019/03/26	6	13.79	5	13.60	13.50	1	1,579	0.06%
2019/03/22	2	13.30	5.3	13.57	13.90	-3.3	1,391	-0.24%
2019/03/19	1	12.80	0	0.00	12.85	1	1,266	0.08%
2019/03/18	1	12.60	0	0.00	12.60	1	1,276	0.08%
2019/02/27	0	0.00	11	12.50	12.50	-11	1,357	-0.81%
2019/02/25	10	12.70	0	0.00	12.70	10	1,347	0.74%
2019/02/22	10	12.75	0	0.00	12.90	10	1,320	0.76%
2019/01/15	0	0.00	9	11.45	11.50	-9	1,112	-0.81%
2019/01/14	0	0.00	2	11.53	11.40	-2	1,110	-0.18%
2019/01/10	0	0.00	1	11.75	11.80	-1	1,104	-0.09%
2019/01/07	0	0.00	2	11.75	11.95	-2	1,118	-0.18%
2019/01/04	4	11.80	2	11.70	11.70	2	1,128	0.18%
2018/12/12	0	0.00	10	11.95	12.00	-10	789	-1.27%
2018/12/11	10	12.25	11	12.14	12.10	-1	775	-0.13%
2018/12/06	10	12.45	0	0.00	11.60	10	729	1.37%
2018/12/03	0	0.00	3	11.60	11.65	-3	673	-0.45%
2018/11/09	0	0.00	10	10.15	10.15	-10	516	-1.94%
2018/11/07	0	0.00	10	10.15	10.05	-10	546	-1.83%
2018/10/29	5	9.03	0	0.00	9.10	5	567	0.88%
2018/10/25	0	0.00	2	9.98	9.54	-2	552	-0.36%
2018/10/15	5	10.35	0	0.00	10.40	5	561	0.89%
2018/10/12	15	10.14	0	0.00	10.25	15	567	2.64%
2018/10/11	0	0.00	5	10.80	10.75	-5	581	-0.86%
2018/10/05	5	12.70	0	0.00	12.15	5	597	0.84%
2018/10/04	0	0.00	2	12.80	12.65	-2	597	-0.33%
2018/10/03	0	0.00	2	12.85	12.90	-2	617	-0.32%
2018/09/19	2	12.45	0	0.00	12.35	2	889	0.22%
2018/09/11	2	11.65	0	0.00	11.90	2	1,312	0.15%
2018/08/29	0	0.00	13	13.25	13.25	-13	1,718	-0.76%
2018/08/24	0	0.00	1	13.15	13.10	-1	1,757	-0.06%
2018/08/20	0	0.00	50	13.09	13.05	-50	1,844	-2.71%
2018/08/14	0	0.00	1	13.25	13.25	-1	1,930	-0.05%
2018/08/13	50	13.45	10	13.45	13.55	40	1,937	2.06%
2018/08/09	1	14.50	0	0.00	14.60	1	1,924	0.05%
2018/07/25	1	14.10	0	0.00	14.05	1	1,960	0.05%
2018/07/24	0	0.00	3	14.05	14.00	-3	1,971	-0.15%
2018/07/19	2	14.30	0	0.00	14.20	2	1,978	0.10%
2018/07/16	2	14.70	0	0.00	14.55	2	1,946	0.10%
2018/07/06	50	14.75	0	0.00	14.95	50	1,934	2.59%
2018/07/05	1	15.15	0	0.00	15.10	1	1,923	0.05%
2018/07/03	0	0.00	50	16.39	16.40	-50	1,914	-2.61%
2018/06/27	2	16.70	5	16.95	16.40	-3	1,795	-0.17%
2018/06/26	0	0.00	2	16.70	16.70	-2	1,615	-0.12%
2018/06/22	0	0.00	2	16.20	16.00	-2	1,549	-0.13%
2018/06/21	15	16.03	0	0.00	15.85	15	1,529	0.98%
2018/06/20	0	0.00	3	15.55	15.60	-3	1,514	-0.20%
2018/06/19	4	15.95	6	15.38	15.50	-2	1,510	-0.13%
2018/06/12	0	0.00	1	15.90	16.10	-1	1,440	-0.07%
2018/06/07	6	15.43	1	15.65	15.45	5	1,361	0.37%
2018/06/06	2	15.35	8	15.24	15.70	-6	1,356	-0.44%
2018/06/04	10	15.10	0	0.00	15.05	10	1,320	0.76%
2018/05/30	0	0.00	10	14.90	14.80	-10	1,309	-0.76%
2018/05/23	2	14.45	2	14.50	14.65	0	1,264	0.00%
2018/05/21	0	0.00	1	14.65	14.70	-1	1,213	-0.08%
2018/05/16	1	13.50	0	0.00	13.60	1	1,261	0.08%
2018/04/18	5	14.50	0	0.00	14.50	5	2,425	0.21%
2018/04/13	0	0.00	7	14.70	14.70	-7	2,448	-0.29%
2018/04/11	2	14.70	0	0.00	14.35	2	2,474	0.08%
2018/04/10	12	14.75	0	0.00	14.60	12	2,514	0.48%
2018/04/09	5	14.60	0	0.00	14.70	5	2,514	0.20%
2018/03/30	2	15.25	0	0.00	15.30	2	2,551	0.08%
2018/03/23	5	15.55	0	0.00	15.50	5	2,535	0.20%
2018/03/19	1	16.05	0	0.00	16.05	1	2,722	0.04%
2018/03/14	0	0.00	2	16.40	16.40	-2	2,725	-0.07%
2018/03/12	1	16.60	0	0.00	16.50	1	2,734	0.04%
2018/03/09	0	0.00	2	17.50	17.00	-2	2,732	-0.07%
2018/03/08	0	0.00	5	16.90	17.00	-5	2,705	-0.18%
2018/03/02	1	16.50	0	0.00	16.45	1	2,933	0.03%
2018/02/23	2	16.55	0	0.00	16.60	2	3,066	0.07%
2018/02/12	5	15.65	0	0.00	15.60	5	3,391	0.15%
2018/01/29	1	18.60	0	0.00	18.50	1	4,104	0.02%
2018/01/26	5	19.00	0	0.00	19.05	5	4,072	0.12%
2018/01/25	2	19.40	6	19.38	19.15	-4	4,038	-0.10%
2018/01/24	0	0.00	0.1	18.45	18.45	-0.1	3,810	0.00%
2018/01/23	0	0.00	5	18.55	18.25	-5	3,852	-0.13%
2018/01/22	1	18.40	2	18.33	18.35	-1	3,878	-0.03%
2018/01/19	1	17.80	0	0.00	18.20	1	4,186	0.02%
2018/01/18	1	18.55	12	18.52	18.20	-11	4,325	-0.25%
2018/01/17	0	0.00	18	18.00	18.05	-18	4,223	-0.43%
2018/01/16	2	16.55	1	16.60	16.85	1	4,138	0.02%
2018/01/15	3	16.55	0	0.00	16.55	3	4,169	0.07%
2018/01/10	1	16.50	0	0.00	16.45	1	4,256	0.02%
2018/01/08	0	0.00	1	17.10	17.00	-1	4,320	-0.02%
2018/01/04	1	17.40	3	17.48	17.50	-2	4,645	-0.04%
2018/01/03	5	17.10	1	17.00	17.00	4	4,588	0.09%
2018/01/02	4	17.40	1	17.25	17.25	3	4,582	0.07%