揚智 (3041)-華南永昌-南京券商分點個股進出

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
33.20
漲跌
▼1.00
漲幅
-2.92%
成交量
8,495張
產業
上市半導體類股
380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－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/12/13	0	33.11	50	33.44	33.20	-50	2,370	-2.11%
2024/12/12	47	34.18	47	34.45	34.20	0	2,234	0.00%
2024/12/11	5	32.97	4.6	33.40	34.55	0.4	1,783	0.02%
2024/12/10	0	0.00	2	31.43	31.45	-2	1,370	-0.15%
2024/12/06	0	0.00	4.2	30.37	30.15	-4.2	1,282	-0.33%
2024/12/05	15	30.75	7	30.59	31.45	8	1,254	0.64%
2024/12/04	0	0.00	3	30.10	30.10	-3	1,083	-0.28%
2024/12/03	0.2	27.35	0	0.00	27.40	0.2	1,039	0.02%
2024/12/02	10	27.40	0.6	27.55	27.20	9.4	1,039	0.91%
2024/11/29	0	27.47	0	0.00	27.45	0	1,039	0.00%
2024/11/28	20	27.60	0	0.00	26.95	20	1,036	1.93%
2024/11/26	4	28.71	0	0.00	28.15	4	1,026	0.39%
2024/11/22	20	28.41	0	0.00	27.65	20	1,013	1.97%
2024/11/15	0.8	27.80	0	0.00	27.70	0.8	1,010	0.08%
2024/11/14	0	0.00	0.8	27.60	27.50	-0.8	1,010	-0.08%
2024/11/12	0	0.00	0.7	27.40	27.20	-0.7	1,019	-0.07%
2024/11/11	0.6	30.00	1	29.95	30.00	-0.4	1,022	-0.04%
2024/10/30	1	19.50	1	19.30	19.75	0	1,012	0.00%
2024/10/29	0	19.81	0	19.86	19.70	0	994	0.00%
2024/10/28	1	20.05	6.1	20.02	19.95	-5.1	986	-0.51%
2024/10/25	0	0.00	0	20.11	20.20	0	978	0.00%
2024/10/24	0	0.00	0	20.28	20.15	0	978	0.00%
2024/10/23	0.3	20.85	0	0.00	20.75	0.3	969	0.03%
2024/10/22	1	20.90	0	20.87	21.20	1	957	0.10%
2024/10/21	1	20.85	0	20.50	20.75	1	954	0.10%
2024/10/17	0	0.00	0	21.10	21.20	0	971	0.00%
2024/10/16	0	0.00	0	20.90	20.85	0	989	0.00%
2024/10/15	0	0.00	1	21.65	21.05	-1	991	-0.10%
2024/10/14	1	20.70	0	20.85	21.30	1	991	0.10%
2024/10/11	0	0.00	5	20.90	20.90	-5	992	-0.51%
2024/10/09	0	0.00	8	22.49	22.40	-8	985	-0.81%
2024/10/08	0	0.00	10	22.95	22.95	-10	980	-1.02%
2024/10/07	0.2	22.80	0	0.00	22.45	0.2	978	0.02%
2024/10/04	0	0.00	1	23.00	22.90	-1	977	-0.10%
2024/09/30	7	23.16	4	23.36	23.10	3	997	0.30%
2024/09/27	17	23.16	3	23.89	23.65	14	939	1.49%
2024/09/26	0	0.00	6	21.90	21.90	-6	775	-0.77%
2024/09/19	0.3	19.15	0	0.00	19.05	0.3	796	0.04%
2024/09/16	0	0.00	1	19.10	19.30	-1	836	-0.12%
2024/09/11	0	18.65	0	0.00	18.30	0	1,038	0.00%
2024/09/09	0	0.00	0	18.45	18.80	0	1,140	0.00%
2024/09/05	1	18.40	0	0.00	18.45	1	1,157	0.09%
2024/09/04	0.1	18.50	2	18.45	18.40	-1.9	1,162	-0.17%
2024/09/02	0.2	20.30	3	19.90	19.90	-2.8	1,166	-0.24%
2024/08/29	1	19.50	0	0.00	19.75	1	1,185	0.08%
2024/08/28	1	19.50	0	0.00	19.65	1	1,195	0.08%
2024/08/15	3	19.45	0	0.00	19.45	3	1,375	0.22%
2024/08/12	0	0.00	1	19.50	19.50	-1	1,400	-0.07%
2024/08/09	0.1	19.30	0	0.00	19.10	0.1	1,406	0.00%
2024/08/05	0	18.70	0	0.00	18.30	0	1,581	0.00%
2024/08/02	0	0.00	5	20.50	20.30	-5	1,556	-0.32%
2024/08/01	5	21.20	0	0.00	21.15	5	1,556	0.32%
2024/07/23	0	0.00	0	21.35	21.30	0	1,599	0.00%
2024/07/22	5	20.95	0	21.00	21.20	5	1,602	0.31%
2024/07/19	0	0.00	2	21.90	21.90	-2	1,593	-0.13%
2024/07/18	2	22.85	1	22.65	22.85	1	1,573	0.06%
2024/07/17	6.2	23.22	0	22.88	23.35	6.1	1,567	0.39%
2024/07/16	0	22.90	0	0.00	22.65	0	1,560	0.00%
2024/07/12	2	23.10	3	23.15	22.90	-1	1,581	-0.06%
2024/07/11	2	23.20	0	0.00	23.15	2	1,586	0.13%
2024/07/08	0	0.00	1	23.05	22.90	-1	1,606	-0.06%
2024/07/04	2.1	23.39	4	23.00	23.20	-1.9	1,597	-0.12%
2024/07/02	0	0.00	10	22.00	22.00	-10	1,616	-0.62%
2024/06/27	2	22.03	2	22.25	22.05	0	1,660	0.00%
2024/06/24	1	22.30	5	22.45	22.30	-4	1,737	-0.23%
2024/06/21	1	23.15	1	23.15	22.80	0	1,787	0.00%
2024/06/20	2	23.03	4	22.90	23.15	-2	1,827	-0.11%
2024/06/19	6	24.35	0	24.40	23.40	6	1,915	0.31%
2024/06/18	16	23.99	0	0.00	23.80	16	2,305	0.69%
2024/06/17	3	23.80	3	23.51	24.10	0	2,372	0.00%
2024/06/11	0	21.70	1	21.60	21.70	-1	2,869	-0.03%
2024/06/05	0	0.00	2	21.60	21.45	-2	3,018	-0.07%
2024/05/31	0.1	22.10	0	0.00	22.10	0.1	3,288	0.00%
2024/05/30	0.2	22.40	0	0.00	22.00	0.2	3,403	0.01%
2024/05/29	20	23.10	5	22.30	22.95	15	3,546	0.42%
2024/05/28	0	0.00	1	21.90	22.60	-1	3,596	-0.03%
2024/05/27	6	21.63	0	0.00	21.75	6	3,782	0.16%
2024/05/16	0	0.00	3	20.73	20.75	-3	7,137	-0.04%
2024/05/15	0	0.00	1	20.50	20.70	-1	7,178	-0.01%
2024/05/13	5	20.75	0	0.00	20.70	5	7,407	0.07%
2024/05/10	0	0.00	5	19.65	20.15	-5	7,626	-0.07%
2024/05/09	1	20.50	6	20.63	20.70	-5	7,726	-0.06%
2024/05/06	0	0.00	0	22.85	22.80	0	7,854	0.00%
2024/05/02	0	0.00	0	23.50	23.35	0	7,937	0.00%
2024/04/30	0	0.00	0	22.43	23.00	0	7,987	0.00%
2024/04/29	0	0.00	0	22.10	22.00	0	8,010	0.00%
2024/04/26	0	0.00	0	22.20	21.90	0	8,044	0.00%
2024/04/19	0	0.00	2	21.20	21.90	-2	8,304	-0.02%
2024/04/18	0	0.00	1	22.40	22.50	-1	8,345	-0.01%
2024/04/17	0	22.35	0	0.00	22.85	0	8,389	0.00%
2024/04/16	1	21.75	0	0.00	21.80	1	8,464	0.01%
2024/04/15	1	22.50	1	22.60	22.60	0	8,499	0.00%
2024/04/12	2	23.50	3	23.55	23.45	-1	8,551	-0.01%
2024/04/11	0	23.40	0	0.00	23.40	0	8,614	0.00%
2024/04/03	0	0.00	3	23.75	23.75	-3	8,746	-0.03%
2024/03/29	4	24.05	4	23.70	23.60	0	9,274	0.00%
2024/03/28	0	0.00	68	23.60	23.60	-68	9,415	-0.72%
2024/03/27	0	0.00	9	24.14	23.90	-9	9,453	-0.10%
2024/03/26	1	24.20	0	0.00	24.40	1	9,497	0.01%
2024/03/25	3	24.75	3	24.25	24.25	0	9,530	0.00%
2024/03/22	12	24.26	13	24.44	24.50	-1	9,580	-0.01%
2024/03/21	87	24.86	16	24.26	25.00	71	9,671	0.73%
2024/03/20	6	22.96	42	22.50	23.35	-36	9,864	-0.36%
2024/03/19	22	20.77	59	21.21	21.25	-37	9,797	-0.38%
2024/03/18	9	22.05	1	22.05	22.05	8	9,594	0.08%
2024/03/15	11	24.50	1	24.50	24.50	10	9,738	0.10%
2024/03/13	11	27.94	3	27.80	27.20	8	10,309	0.08%
2024/03/12	0	0.00	26	28.40	28.30	-26	11,489	-0.23%
2024/03/11	28	28.88	0	0.00	28.60	28	12,085	0.23%
2024/03/08	0	0.00	151	28.48	28.55	-151	12,203	-1.24%	大賣/鉅額交易
2024/03/07	1	29.50	144	29.67	29.25	-143	12,354	-1.16%	大賣/鉅額交易
2024/03/06	3	30.22	3	30.28	30.00	0	13,096	0.00%
2024/03/05	4	30.80	68	30.69	30.40	-64	13,174	-0.49%
2024/03/04	175	31.73	71	31.64	31.45	104	13,213	0.79%	大買/鉅額交易
2024/03/01	6	32.08	2	31.35	31.35	4	13,341	0.03%
2024/02/29	0	0.00	11	31.53	31.20	-11	13,444	-0.08%
2024/02/27	13	32.39	25	31.86	31.40	-12	13,667	-0.09%
2024/02/26	20	31.40	8	31.86	32.10	12	14,115	0.09%
2024/02/23	146	32.91	20	32.34	31.45	126	15,061	0.84%	大買/鉅額交易
2024/02/22	52	32.56	43	32.88	32.25	9	15,866	0.06%
2024/02/21	48	31.86	72.8	31.71	31.45	-24.8	15,756	-0.16%
2024/02/20	524.8	33.00	489	33.42	32.00	35.8	17,219	0.21%	大買/大賣/
2024/02/19	8	29.60	15	30.42	31.25	-7	16,445	-0.04%
2024/02/16	4	27.25	4	27.84	28.45	0	16,329	0.00%
2024/02/15	1	26.25	1	25.90	25.90	0	16,337	0.00%
2024/02/05	1	26.50	0	0.00	26.15	1	16,428	0.01%
2024/02/02	4	27.64	5	27.67	27.70	-1	16,637	-0.01%
2024/02/01	13	27.69	5	27.66	27.40	8	16,723	0.05%
2024/01/31	27	26.78	22	27.05	26.35	5	16,598	0.03%
2024/01/30	9	25.87	1	25.80	25.90	8	16,630	0.05%
2024/01/29	39	26.45	36	26.33	26.45	3	16,548	0.02%
2024/01/26	23	27.10	23	27.40	27.10	0	16,496	0.00%
2024/01/25	0	0.00	12	27.42	27.25	-12	16,521	-0.07%
2024/01/24	12	28.18	1	27.85	27.85	11	16,540	0.07%
2024/01/23	68	28.49	69	27.73	27.80	-1	16,617	-0.01%
2024/01/22	30	27.45	30	27.53	27.45	0	16,603	0.00%
2024/01/19	30	27.20	31	27.76	27.20	-1	16,656	-0.01%
2024/01/17	2	28.30	2	27.68	27.75	0	17,624	0.00%
2024/01/16	5	28.44	12	28.11	28.20	-7	18,543	-0.04%
2024/01/15	15	28.85	2	28.70	28.75	13	19,054	0.07%
2024/01/12	1	27.30	5	27.53	27.45	-4	19,686	-0.02%
2024/01/10	1	28.00	1	28.55	28.00	0	20,314	0.00%
2024/01/09	8	28.44	17	28.56	28.40	-9	20,285	-0.04%
2024/01/05	1	29.80	0	0.00	29.90	1	20,124	0.00%
2024/01/04	7	29.71	7	30.19	29.75	0	20,056	0.00%
2024/01/03	1	30.80	0	0.00	30.60	1	19,977	0.01%
2024/01/02	36	30.74	0	0.00	30.75	36	19,931	0.18%
2023/12/29	0	0.00	2	31.10	31.05	-2	19,880	-0.01%
2023/12/28	1	31.45	0	0.00	31.45	1	19,827	0.01%
2023/12/27	1	32.35	0	0.00	32.05	1	19,744	0.01%
2023/12/26	17	32.65	0	0.00	31.75	17	19,591	0.09%
2023/12/25	15.1	32.64	12	32.64	31.15	3.1	19,366	0.02%
2023/12/22	31	31.40	40	31.38	31.55	-9	19,148	-0.05%
2023/12/20	1	31.00	16	31.23	31.30	-15	18,904	-0.08%
2023/12/19	5	30.85	12	30.34	30.80	-7	18,817	-0.04%
2023/12/18	10	31.13	11	31.16	31.10	-1	18,722	-0.01%
2023/12/15	13.1	32.35	8	32.26	31.75	5.1	18,612	0.03%
2023/12/14	37	33.12	41	33.65	32.85	-4	18,407	-0.02%
2023/12/13	1	32.30	2	32.05	32.10	-1	17,757	-0.01%
2023/12/12	17	31.92	10	31.98	31.95	7	17,668	0.04%
2023/12/11	22	32.69	17	32.49	32.55	5	17,455	0.03%
2023/12/08	47	33.82	32	33.72	33.00	15	17,233	0.09%
2023/12/07	43	34.26	38	33.68	32.50	5	16,637	0.03%
2023/12/06	31	32.41	31.5	32.74	33.55	-0.5	15,361	0.00%
2023/12/05	15	30.64	26	30.97	30.50	-11	14,723	-0.07%
2023/12/04	13	30.65	6	30.59	30.50	7	14,576	0.05%
2023/12/01	47	33.01	49	32.52	31.60	-2	14,336	-0.01%
2023/11/30	6.1	31.68	4	31.53	31.60	2.1	13,494	0.02%
2023/11/29	12	31.54	13	32.00	31.80	-1	13,345	-0.01%
2023/11/28	26	32.07	20	32.63	31.75	6	13,206	0.05%
2023/11/27	22.1	31.81	13	31.35	31.35	9.1	12,953	0.07%
2023/11/24	46.3	32.62	46	32.57	32.80	0.3	12,690	0.00%
2023/11/22	48	32.96	57	33.45	32.70	-9	11,733	-0.08%
2023/11/21	39	32.18	31.4	31.70	31.80	7.6	10,657	0.07%
2023/11/20	8	30.99	20	31.79	32.35	-12	9,444	-0.13%
2023/11/17	176	29.09	167.1	29.11	29.45	8.9	9,049	0.10%	大買/大賣/
2023/11/16	39	27.94	42	28.60	29.00	-3	7,214	-0.04%
2023/11/15	1	25.65	21.5	26.07	26.40	-20.5	6,533	-0.31%
2023/11/14	10	24.19	13	24.12	24.00	-3	6,253	-0.05%
2023/11/10	46.1	24.08	31	23.79	23.60	15.1	5,984	0.25%
2023/11/09	31.2	25.21	18	25.42	24.75	13.2	5,704	0.23%
2023/11/08	39.1	26.70	200	26.76	26.60	-160.9	5,455	-2.95%	大賣/鉅額交易
2023/11/07	48	26.34	41	26.78	27.75	7	5,347	0.13%
2023/11/06	6	24.67	5	24.75	25.25	1	5,186	0.02%
2023/11/03	1	24.00	2	24.75	24.05	-1	5,143	-0.02%
2023/11/02	114	25.64	12	25.47	25.30	102	5,097	2.00%	大買/鉅額交易
2023/11/01	29	23.89	1	24.50	25.00	28	5,043	0.56%
2023/10/31	2	23.80	2.3	26.64	23.80	-0.3	4,977	-0.01%
2023/10/30	36	26.84	37	26.61	26.40	-1	4,858	-0.02%
2023/10/27	67	27.16	1	27.30	26.85	66	4,818	1.37%
2023/10/26	72	26.60	54	26.54	27.80	18	4,753	0.38%
2023/10/25	52	26.93	144	26.76	27.35	-92	4,570	-2.01%	大賣/
2023/10/24	71.2	26.03	70	26.20	24.90	1.2	3,707	0.03%
2023/10/23	32	26.14	25	26.93	27.00	7	2,732	0.26%
2023/10/20	21	24.15	10	23.91	24.55	11	2,164	0.51%
2023/10/19	14	20.90	95	21.25	22.35	-81	1,449	-5.59%
2023/10/18	66	20.28	0	0.00	20.35	66	972	6.79%
2023/10/17	1	18.60	1	18.50	18.50	0	712	0.00%
2023/10/16	0	0.00	1	18.10	18.10	-1	695	-0.14%
2023/10/13	1	18.25	0	0.00	18.30	1	756	0.13%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/10/02	0	0.00	1	18.00	17.85	-1	783	-0.13%
2023/09/27	0	0.00	0	17.95	17.50	0	791	0.00%
2023/09/26	2	18.00	0	18.30	17.80	2	794	0.25%
2023/09/25	0	0.00	0	18.50	18.30	0	798	0.00%
2023/09/20	0	0.00	0	18.55	18.45	0	802	0.00%
2023/09/19	0	0.00	0	18.90	18.55	0	814	0.00%
2023/09/14	0.2	18.65	1	18.60	18.65	-0.8	824	-0.10%
2023/09/11	0	0.00	1	17.90	17.85	-1	841	-0.12%
2023/09/06	0	18.75	0	0.00	18.60	0	851	0.00%
2023/08/31	1	18.15	0	0.00	18.05	1	825	0.12%
2023/08/30	2	18.18	0	0.00	18.05	2	833	0.24%
2023/08/25	1	18.30	16	18.45	18.25	-15	839	-1.79%
2023/08/24	2	17.75	0	0.00	17.40	2	827	0.24%
2023/08/22	1	17.45	0	0.00	17.20	1	853	0.12%
2023/08/11	10	17.73	0	0.00	17.70	10	1,069	0.94%
2023/08/10	10	18.00	0	0.00	17.85	10	1,063	0.94%
2023/08/09	0	18.65	0	0.00	18.40	0	1,058	0.00%
2023/07/31	0	0.00	2	19.35	18.95	-2	1,049	-0.19%
2023/07/26	0	0.00	11	18.20	18.15	-11	1,022	-1.08%
2023/07/25	1	18.20	0	0.00	18.35	1	1,024	0.10%
2023/07/24	7	18.16	0	0.00	18.10	7	1,020	0.69%
2023/07/18	30	19.26	0	19.25	19.10	30	1,043	2.87%
2023/07/07	2	18.85	0	0.00	18.85	2	1,018	0.20%
2023/06/30	0	19.05	1.1	19.05	19.10	-1	1,021	-0.10%
2023/06/29	2	19.10	0	0.00	18.95	2	1,032	0.19%
2023/06/21	0	0.00	0.1	19.90	19.90	-0.1	1,004	-0.01%
2023/06/16	3.1	19.90	0	0.00	19.70	3.1	1,034	0.29%
2023/06/15	3	19.95	0	0.00	19.95	3	1,031	0.29%
2023/06/13	2	19.80	0	0.00	19.85	2	1,030	0.19%
2023/06/09	0	0.00	1	19.70	19.80	-1	1,029	-0.10%
2023/06/08	3	19.75	4	19.80	19.70	-1	1,047	-0.10%
2023/06/05	1	20.35	0	0.00	20.30	1	1,071	0.09%
2023/06/02	2	19.90	1	20.00	19.95	1	1,066	0.09%
2023/06/01	0	0.00	1	19.80	19.85	-1	1,066	-0.09%
2023/05/30	0	0.00	1	20.50	20.20	-1	1,041	-0.10%
2023/05/29	1	20.00	1	20.15	20.15	0	1,018	0.00%
2023/05/26	0	0.00	5	19.25	19.35	-5	998	-0.50%
2023/05/25	2	19.73	0	0.00	19.45	2	990	0.20%
2023/05/24	12	20.43	7	20.57	20.35	5	951	0.53%
2023/05/16	1	18.45	1	18.35	18.35	0	797	0.00%
2023/05/15	0	18.40	0	0.00	18.05	0	808	0.00%
2023/05/12	0	0.00	0	18.65	18.50	0	816	0.00%
2023/05/11	1	18.85	0	0.00	18.50	1	827	0.12%
2023/04/27	0	0.00	0	19.50	19.50	0	1,156	0.00%
2023/04/21	0	0.00	1.1	20.06	19.85	-1.1	1,127	-0.09%
2023/04/20	1	20.65	1	20.40	20.45	0	1,114	0.00%
2023/04/18	0	0.00	0	21.15	21.15	0	1,097	0.00%
2023/04/14	0	0.00	0	21.20	21.05	0	1,089	0.00%
2023/04/13	0	21.35	0	0.00	21.05	0	1,087	0.00%
2023/04/12	0.1	21.65	0	0.00	21.65	0.1	1,066	0.01%
2023/04/11	0	21.05	0	0.00	21.20	0	1,055	0.00%
2023/04/07	0	0.00	0	21.40	21.10	0	1,047	0.00%
2023/04/06	1	21.50	1	21.30	21.30	0	1,039	0.00%
2023/03/31	1	21.75	1	21.60	21.60	0	1,038	0.00%
2023/03/30	0	21.35	1	21.80	21.80	-1	1,050	-0.10%
2023/03/29	0	21.20	0	21.13	21.10	0	1,039	0.00%
2023/03/28	1	21.50	0	0.00	21.10	1	1,048	0.10%
2023/03/24	0	21.85	3	21.75	21.75	-3	1,054	-0.28%
2023/03/23	2	21.96	0	0.00	21.60	2	1,054	0.19%
2023/03/20	0	0.00	0	20.75	20.75	0	1,051	0.00%
2023/03/17	0	20.40	0	0.00	20.35	0	1,052	0.00%
2023/03/15	0	0.00	5	20.80	20.50	-5	1,051	-0.48%
2023/03/14	1	20.40	0	0.00	20.50	1	1,054	0.10%
2023/03/13	0	20.65	0	0.00	20.65	0	1,057	0.00%
2023/03/10	0	0.00	1.1	21.26	21.25	-1.1	1,049	-0.11%
2023/03/09	0	22.35	0	0.00	22.00	0	1,039	0.00%
2023/03/08	0.2	22.35	0	0.00	22.25	0.2	1,044	0.02%
2023/03/07	1	22.15	0	0.00	22.15	1	1,036	0.10%
2023/03/03	1	21.80	0	0.00	21.85	1	1,033	0.10%
2023/03/02	0	0.00	0	22.50	21.65	0	1,038	0.00%
2023/03/01	0	22.00	0	0.00	21.75	0	1,039	0.00%
2023/02/23	0	22.55	0	0.00	22.25	0	1,061	0.00%
2023/02/22	3.1	22.10	0	0.00	22.00	3.1	1,075	0.29%
2023/02/21	4	22.43	0	0.00	22.50	4	1,073	0.37%
2023/02/20	10	22.25	0	0.00	22.60	10	1,076	0.93%
2023/02/14	0	21.80	0	0.00	21.80	0	1,086	0.00%
2023/02/13	1	21.60	0	0.00	21.55	1	1,094	0.09%
2023/02/06	0	0.00	1	22.95	22.65	-1	1,019	-0.10%
2023/02/03	1	23.00	1	23.00	23.05	0	998	0.00%
2023/01/30	1.1	20.64	1	20.95	21.00	0.1	737	0.02%
2023/01/05	1	20.70	2	20.38	20.20	-1	811	-0.12%
2023/01/04	0.1	20.60	0	0.00	20.50	0.1	813	0.01%
2022/12/28	0	0.00	1	21.15	21.00	-1	832	-0.12%
2022/12/26	2	21.10	0	0.00	21.00	2	844	0.24%
2022/12/22	0	0.00	2	21.45	21.05	-2	861	-0.23%
2022/12/16	2	21.45	0	0.00	21.30	2	901	0.22%
2022/12/07	0	0.00	0.1	21.35	20.90	-0.1	882	-0.01%
2022/12/06	0	0.00	7	21.80	21.45	-7	881	-0.79%
2022/12/01	0.1	21.50	0	0.00	21.55	0.1	870	0.01%
2022/11/30	0.1	21.30	1	21.40	21.50	-0.9	885	-0.10%
2022/11/28	0	0.00	1	20.90	20.95	-1	893	-0.11%
2022/11/23	2	20.65	0	0.00	20.60	2	903	0.22%
2022/11/21	0	0.00	2	20.75	20.60	-2	914	-0.22%
2022/11/16	7	19.55	0	0.00	20.10	7	922	0.76%
2022/11/15	2	19.75	0	19.80	19.80	2	928	0.22%
2022/11/14	0.1	19.40	0	19.45	19.45	0.1	932	0.01%
2022/11/11	0	0.00	10	19.65	18.95	-10	943	-1.06%
2022/11/09	10	19.35	0	0.00	19.35	10	975	1.03%
2022/11/02	0	0.00	1	18.65	18.50	-1	1,061	-0.09%
2022/11/01	1	18.25	5	18.16	18.25	-4	1,068	-0.37%
2022/10/31	6	17.98	1	17.75	17.95	5	1,077	0.46%
2022/10/25	1	17.90	0	0.00	17.80	1	1,099	0.09%
2022/10/24	0	0.00	1	18.10	17.90	-1	1,107	-0.09%
2022/10/18	2.1	18.45	0	0.00	18.05	2.1	1,151	0.18%
2022/10/17	0	17.50	2	17.35	18.20	-2	1,176	-0.17%
2022/10/14	0	0.00	0	17.80	18.00	0	1,221	0.00%
2022/10/13	0	0.00	12	18.35	16.95	-12	1,318	-0.91%
2022/10/05	12	20.87	0	0.00	20.40	12	1,571	0.76%
2022/10/03	2	20.05	0	0.00	20.05	2	1,574	0.13%
2022/09/30	0	0.00	2	19.15	20.10	-2	1,586	-0.13%
2022/09/29	2	19.60	3	19.72	19.55	-1	1,598	-0.06%
2022/09/28	3	19.27	5	19.16	18.70	-2	1,608	-0.12%
2022/09/27	1	20.20	0	0.00	20.15	1	1,603	0.06%
2022/09/26	1	20.00	0	0.00	20.00	1	1,602	0.06%
2022/09/22	0.1	21.90	0	0.00	21.90	0.1	1,629	0.01%
2022/09/21	1	21.75	0	0.00	21.75	1	1,630	0.06%
2022/09/19	1	22.30	0	0.00	22.10	1	1,637	0.06%
2022/09/14	0	0.00	2	22.60	22.75	-2	1,650	-0.12%
2022/09/12	0	23.30	0	0.00	23.00	0	1,671	0.00%
2022/09/06	2	23.05	0	0.00	23.00	2	1,685	0.12%
2022/09/02	0	0.00	3	24.87	24.80	-3	1,675	-0.18%
2022/09/01	2	24.65	0	0.00	24.60	2	1,684	0.12%
2022/08/31	0	0.00	1	25.35	25.40	-1	1,677	-0.06%
2022/08/29	1	24.80	5	24.75	24.75	-4	1,690	-0.24%
2022/08/26	1	26.10	2	25.65	25.65	-1	1,690	-0.06%
2022/08/25	2	26.00	0	0.00	25.80	2	1,683	0.12%
2022/08/24	0	0.00	2	25.15	25.05	-2	1,649	-0.12%
2022/08/22	2	24.93	0	0.00	24.80	2	1,658	0.12%
2022/08/18	2	25.35	2	25.90	25.80	0	1,647	0.00%
2022/08/15	5	25.37	0	0.00	25.30	5	1,632	0.31%
2022/08/11	0	0.00	1	24.40	24.40	-1	1,580	-0.06%
2022/08/10	1	24.50	1	24.45	24.45	0	1,600	0.00%
2022/08/08	0	0.00	0	24.35	24.60	0	1,641	0.00%
2022/08/05	0	0.00	1	24.25	24.35	-1	1,640	-0.06%
2022/08/03	0	0.00	1	23.85	23.45	-1	1,649	-0.06%
2022/07/29	1	24.50	3	24.58	24.50	-2	1,674	-0.12%
2022/07/28	1	24.70	2	24.60	24.50	-1	1,707	-0.06%
2022/07/27	1	24.35	0	0.00	24.45	1	1,703	0.06%
2022/07/26	0	0.00	10	24.10	23.95	-10	1,701	-0.59%
2022/07/22	0	0.00	1	24.80	24.80	-1	1,716	-0.06%
2022/07/20	2	25.30	3	24.70	24.50	-1	1,738	-0.06%
2022/07/19	0	0.00	0	25.05	24.30	0	1,685	0.00%
2022/07/18	28	25.96	12	25.11	24.95	16	1,672	0.96%
2022/07/13	0	23.10	1	22.75	22.65	-1	1,484	-0.07%
2022/07/12	1.1	22.18	0	0.00	21.95	1.1	1,517	0.07%
2022/07/07	0	0.00	2	22.40	22.70	-2	1,549	-0.13%
2022/07/06	6	21.88	2	22.70	21.45	4	1,553	0.26%
2022/07/05	3	22.07	8	22.30	22.65	-5	1,572	-0.32%
2022/07/04	1	22.40	2	22.55	22.25	-1	1,575	-0.06%
2022/06/30	1	23.30	0	0.00	22.95	1	1,592	0.06%
2022/06/28	2	24.93	0	0.00	24.75	2	1,606	0.12%
2022/06/27	0	0.00	4	25.40	25.40	-4	1,677	-0.24%
2022/06/22	2	24.40	0	0.00	24.45	2	1,912	0.10%
2022/06/21	0	0.00	1	24.80	25.75	-1	1,965	-0.05%
2022/06/20	1	24.30	0	0.00	24.30	1	2,094	0.05%
2022/06/17	0	0.00	1	25.25	25.40	-1	2,116	-0.05%
2022/06/15	0	0.00	1	27.00	26.85	-1	2,269	-0.04%
2022/06/14	1	26.50	0	0.00	27.25	1	2,351	0.04%
2022/06/13	5	27.30	1	27.05	27.05	4	2,387	0.17%
2022/06/09	0.1	29.25	0	0.00	29.05	0.1	2,456	0.00%
2022/06/08	0	0.00	3	29.42	29.30	-3	2,481	-0.12%
2022/06/06	13	28.90	1	28.85	28.90	12	2,540	0.47%
2022/05/31	4	29.20	2	29.10	29.25	2	2,655	0.08%
2022/05/27	2	29.10	2	28.85	28.60	0	2,715	0.00%
2022/05/26	4	28.81	0	0.00	28.65	4	2,753	0.15%
2022/05/25	1	29.55	6	29.58	29.45	-5	2,803	-0.18%
2022/05/23	0	0.00	1	29.50	29.45	-1	2,895	-0.03%
2022/05/19	0	0.00	7	29.31	29.45	-7	3,016	-0.23%
2022/05/18	0	0.00	10	28.87	29.00	-10	3,096	-0.32%
2022/05/17	0	0.00	8	28.76	29.30	-8	3,199	-0.25%
2022/05/16	1	27.95	3	28.30	28.05	-2	3,467	-0.06%
2022/05/13	0	0.00	4	27.60	27.60	-4	3,865	-0.10%
2022/05/12	0	0.00	2	27.70	26.80	-2	4,057	-0.05%
2022/05/11	0	0.00	2	27.70	27.55	-2	4,288	-0.05%
2022/05/10	0	0.00	5	27.06	27.95	-5	4,442	-0.11%
2022/05/06	3	27.60	1	27.95	27.95	2	4,680	0.04%
2022/05/05	1	28.35	5	28.23	28.30	-4	4,757	-0.08%
2022/05/04	0	0.00	2	27.30	27.15	-2	4,827	-0.04%
2022/05/03	0	0.00	1	26.95	26.95	-1	4,946	-0.02%
2022/04/29	8	26.85	2	26.55	26.55	6	5,116	0.12%
2022/04/28	4	26.50	1	26.40	26.45	3	5,461	0.05%
2022/04/27	13	24.73	10	25.15	26.00	3	5,861	0.05%
2022/04/26	4	27.34	6	27.08	26.80	-2	5,869	-0.03%
2022/04/25	1	26.90	5	27.10	27.00	-4	5,982	-0.07%
2022/04/22	2.2	28.94	4	28.71	28.60	-1.8	6,040	-0.03%
2022/04/21	1	29.65	2	29.55	29.55	-1	6,135	-0.02%
2022/04/20	10	29.90	0	0.00	29.65	10	6,246	0.16%
2022/04/19	5	29.54	0	29.98	29.25	5	6,376	0.08%
2022/04/18	4	29.20	3	29.38	29.25	1	6,768	0.01%
2022/04/15	4	30.19	0	30.00	29.90	4	6,927	0.06%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	31.82	0	0.00	31.60	0	7,407	0.00%
2022/04/12	0	0.00	1	31.40	30.90	-1	7,741	-0.01%
2022/04/11	2	31.18	1	31.10	31.05	1	8,090	0.01%
2022/04/08	1	32.30	0	0.00	32.90	1	8,425	0.01%
2022/04/07	0	0.00	3	32.15	32.00	-3	8,957	-0.03%
2022/04/06	5	33.00	2	33.15	33.15	3	10,620	0.03%
2022/04/01	2	33.65	4	33.74	33.95	-2	12,304	-0.02%
2022/03/31	1	33.60	3	33.97	33.95	-2	13,039	-0.02%
2022/03/30	4	34.28	4	34.51	34.05	0	13,834	0.00%
2022/03/29	3.2	33.93	3	33.53	33.50	0.2	14,102	0.00%
2022/03/28	9	34.87	6	34.43	35.00	3	14,709	0.02%
2022/03/25	2	34.40	12	34.68	34.40	-10	15,730	-0.06%
2022/03/24	3	34.63	5	34.89	34.60	-2	16,371	-0.01%
2022/03/23	13	35.07	14	34.98	34.95	-1	16,647	-0.01%
2022/03/22	6	34.11	7	34.09	34.05	-1	16,885	-0.01%
2022/03/21	2	34.20	4	34.35	33.70	-2	16,884	-0.01%
2022/03/18	1	34.10	2	33.70	34.10	-1	16,919	-0.01%
2022/03/17	4	33.50	8	33.42	33.50	-4	16,932	-0.02%
2022/03/16	0	0.00	3	31.78	31.65	-3	16,926	-0.02%
2022/03/15	1	31.70	1	31.25	31.20	0	17,022	0.00%
2022/03/14	9	32.87	3	33.27	33.15	6	17,084	0.04%
2022/03/11	5	32.84	7	32.86	32.75	-2	17,156	-0.01%
2022/03/10	4	32.28	4	32.59	32.70	0	17,224	0.00%
2022/03/09	5	31.37	4	31.24	31.55	1	17,392	0.01%
2022/03/08	2	31.30	37	30.82	30.20	-35	17,524	-0.20%
2022/03/07	0	31.50	13	31.18	31.00	-13	17,583	-0.07%
2022/03/04	5	33.10	7	33.24	32.55	-2	17,651	-0.01%
2022/03/03	2	33.45	4	33.20	32.95	-2	17,787	-0.01%
2022/03/02	3	32.98	1	33.15	33.15	2	17,964	0.01%
2022/03/01	6	32.24	4	32.76	33.20	2	18,097	0.01%
2022/02/25	2	31.35	7	31.37	31.60	-5	18,323	-0.03%
2022/02/24	11.1	31.37	1	30.75	30.75	10.1	18,735	0.05%
2022/02/23	4	32.75	4	32.79	32.75	0	19,058	0.00%
2022/02/22	3	32.60	2	32.90	32.30	1	19,718	0.01%
2022/02/21	3	33.55	1	33.60	33.55	2	21,091	0.01%
2022/02/18	6	34.18	5	34.28	34.05	1	22,449	0.00%
2022/02/17	8.1	34.48	22	34.33	33.75	-14	23,092	-0.06%
2022/02/16	23	35.00	46	35.26	35.00	-23	23,287	-0.10%
2022/02/15	104.3	35.29	75	35.13	34.90	29.3	23,019	0.13%	大買/
2022/02/14	4	39.05	5	38.69	38.75	-1	22,629	0.00%
2022/02/11	3	39.18	10	39.52	39.80	-7	22,499	-0.03%
2022/02/10	11	38.84	19	38.32	38.40	-8	22,273	-0.04%
2022/02/09	13	38.60	5	38.45	38.80	8	22,115	0.04%
2022/02/08	13	36.76	15	36.89	37.30	-2	21,923	-0.01%
2022/02/07	2	35.28	1	35.85	36.05	1	21,854	0.00%
2022/01/26	11	35.38	12	34.95	34.70	-1	21,781	0.00%
2022/01/25	57	35.92	6	35.82	35.50	51	21,700	0.24%
2022/01/24	15	36.26	54	36.82	36.30	-39	21,606	-0.18%
2022/01/21	100.1	39.09	107	38.28	37.80	-7	21,502	-0.03%	大賣/
2022/01/20	12	38.79	17	39.35	40.35	-5	21,161	-0.02%
2022/01/19	1	36.95	1	37.40	37.85	0	20,752	0.00%
2022/01/18	7	37.59	16	38.01	37.20	-9	20,681	-0.04%
2022/01/17	3	37.43	2	37.30	37.30	1	20,552	0.00%
2022/01/14	1	36.45	0	0.00	35.95	1	20,443	0.00%
2022/01/13	1	36.70	1	36.75	37.10	0	20,335	0.00%
2022/01/12	11	37.31	6	37.74	37.45	5	20,214	0.02%
2022/01/11	41	38.72	13	38.15	37.55	28	20,073	0.14%
2022/01/10	69	38.22	82	38.38	38.45	-13	19,660	-0.07%
2022/01/07	8	37.78	68	38.72	37.35	-60	19,465	-0.31%
2022/01/06	13.1	39.40	14.2	39.55	39.50	-1.2	19,166	-0.01%
2022/01/05	21	39.99	16	40.91	39.50	5	18,951	0.03%
2022/01/04	112.1	40.95	29	40.95	40.25	83.1	18,610	0.45%	大買/
2022/01/03	19.1	41.63	14	41.78	41.15	5.1	18,251	0.03%
2021/12/30	43	41.85	48	41.81	41.95	-5	17,911	-0.03%
2021/12/29	132	42.46	197	43.00	42.10	-65	17,373	-0.37%	大買/大賣/
2021/12/28	155	41.36	55	41.32	40.50	100	15,699	0.64%	大買/
2021/12/27	28	40.93	62.9	41.24	42.70	-34.9	14,005	-0.25%
2021/12/24	142	39.57	104.6	39.90	38.85	37.4	13,294	0.28%	大買/大賣/
2021/12/23	16	38.75	110	38.51	37.80	-94	12,482	-0.75%	大賣/
2021/12/22	87	38.43	37	38.82	38.50	50	12,182	0.41%
2021/12/21	174	38.52	197	37.98	38.45	-23	11,477	-0.20%	大買/大賣/
2021/12/20	97.4	36.35	79	36.15	36.05	18.4	10,414	0.18%
2021/12/17	52.1	34.97	9	34.22	33.65	43.1	9,733	0.44%
2021/12/16	42	34.94	45.1	34.92	36.05	-3.1	9,412	-0.03%
2021/12/15	0	0.00	5	32.85	32.80	-5	9,053	-0.06%
2021/12/14	19	32.27	9	32.59	32.30	10	9,050	0.11%
2021/12/13	4	34.13	3	33.83	34.20	1	8,968	0.01%
2021/12/10	2	33.30	1	34.00	33.30	1	8,917	0.01%
2021/12/09	1	35.05	1	34.30	34.50	0	8,842	0.00%
2021/12/08	6	33.50	17	33.65	33.95	-11	8,733	-0.13%
2021/12/07	11	32.90	9	33.42	32.60	2	8,647	0.02%
2021/12/06	4	33.79	1	34.00	33.40	3	8,549	0.04%
2021/12/03	17	34.49	27	34.63	34.55	-10	8,465	-0.12%
2021/12/02	32	33.75	16	33.71	33.55	16	8,302	0.19%
2021/12/01	4	34.13	26	34.22	34.80	-22	8,172	-0.27%
2021/11/30	36	34.10	5	34.20	33.90	31	8,102	0.38%
2021/11/29	9	33.02	18.2	33.02	33.10	-9.2	8,091	-0.11%
2021/11/26	16	33.48	21	34.06	32.85	-5	7,950	-0.06%
2021/11/25	35	35.36	17.3	35.60	34.80	17.7	7,753	0.23%
2021/11/24	23	35.13	28	35.49	35.90	-5	7,591	-0.07%
2021/11/23	42	35.76	18.3	37.09	34.95	23.7	7,330	0.32%
2021/11/22	14	38.51	18.6	39.03	38.80	-4.6	6,895	-0.07%
2021/11/19	70	38.70	86	38.26	39.20	-16	6,507	-0.25%
2021/11/18	163.5	39.66	162.7	38.89	38.50	0.8	5,837	0.01%	大買/大賣/
2021/11/17	112.3	36.44	92	36.94	37.60	20.3	4,400	0.46%	大買/
2021/11/16	17	34.09	9	34.18	34.20	8	3,005	0.27%
2021/11/15	6	31.05	6	31.38	31.10	0	2,274	0.00%
2021/11/12	0	0.00	1	28.95	28.75	-1	1,980	-0.05%
2021/11/11	0	29.10	0	0.00	28.60	0	2,165	0.00%
2021/11/10	2	29.17	0	0.00	29.45	2	2,166	0.09%
2021/11/09	0	28.10	1	28.40	28.00	-1	2,124	-0.05%
2021/11/08	0	0.00	1	27.65	27.75	-1	2,136	-0.05%
2021/11/05	0	27.90	0	0.00	27.50	0	2,181	0.00%
2021/10/27	3	26.85	3	26.75	27.15	0	2,349	0.00%
2021/10/25	0	0.00	5	26.20	26.50	-5	2,419	-0.21%
2021/10/21	0	0.00	2	26.15	25.95	-2	2,603	-0.08%
2021/10/18	0	0.00	1	25.30	25.35	-1	3,608	-0.03%
2021/10/14	2	24.60	7	24.41	24.65	-5	3,934	-0.13%
2021/10/13	10.1	24.90	0	0.00	24.70	10.1	3,973	0.25%
2021/10/12	0	0.00	2	25.30	24.70	-2	4,056	-0.05%
2021/10/08	2	25.40	0	0.00	25.50	2	4,823	0.04%
2021/10/07	2	25.35	0	0.00	25.60	2	4,935	0.04%
2021/10/06	0	0.00	2	24.00	23.70	-2	5,063	-0.04%
2021/10/05	2	23.90	0	0.00	24.30	2	5,241	0.04%
2021/10/04	0	0.00	2	23.50	23.50	-2	5,255	-0.04%
2021/10/01	2	24.30	0	0.00	24.35	2	5,272	0.04%
2021/09/29	0	0.00	3	26.00	25.50	-3	5,263	-0.06%
2021/09/28	2	26.58	0	0.00	26.50	2	5,300	0.04%
2021/09/27	2	27.25	4	27.50	27.10	-2	5,290	-0.04%
2021/09/17	5	27.45	5	27.24	27.35	0	5,323	0.00%
2021/09/16	0	0.00	1	27.00	27.05	-1	5,331	-0.02%
2021/09/13	1	30.00	0.6	29.20	29.30	0.4	5,467	0.01%
2021/09/09	1	28.95	3	29.15	29.20	-2	5,430	-0.04%
2021/09/08	2	28.98	1	28.35	28.35	1	5,440	0.02%
2021/09/07	1.1	28.91	0	29.25	28.90	1.1	5,441	0.02%
2021/09/06	1	29.25	8	30.41	29.10	-7	5,416	-0.13%
2021/09/03	8	30.41	1	30.70	30.25	7	5,398	0.13%
2021/09/02	1	30.85	3	30.60	30.15	-2	5,393	-0.04%
2021/09/01	1	29.90	1	30.10	30.15	0	5,312	0.00%
2021/08/31	0	0.00	2	29.15	29.55	-2	5,288	-0.04%
2021/08/27	5	29.21	0	0.00	28.80	5	5,387	0.09%
2021/08/26	0	0.00	28	28.82	29.00	-28	5,391	-0.52%
2021/08/25	25	28.02	0	0.00	28.45	25	5,395	0.46%
2021/08/24	5	27.25	2	26.90	27.00	3	5,391	0.06%
2021/08/23	4	26.93	1	27.05	27.05	3	5,400	0.06%
2021/08/20	0	0.00	2	25.80	25.75	-2	5,402	-0.04%
2021/08/18	0	0.00	10	27.00	27.40	-10	5,390	-0.19%
2021/08/17	12	27.71	2	26.55	26.55	10	5,404	0.19%
2021/08/16	0	0.00	0	27.00	26.90	0	5,210	0.00%
2021/08/11	2	28.10	2	28.45	28.30	0	5,234	0.00%
2021/08/10	0	0.00	0	29.85	29.55	0	5,218	0.00%
2021/08/09	1	30.80	4	29.83	29.60	-3	5,237	-0.06%
2021/08/06	1	30.60	0	0.00	30.65	1	5,251	0.02%
2021/08/05	0	0.00	1	30.95	30.50	-1	5,237	-0.02%
2021/08/04	3	30.70	5	30.80	30.40	-2	5,317	-0.04%
2021/08/03	9	31.06	4	30.81	30.70	5	5,392	0.09%
2021/08/02	2	30.05	1	29.75	29.70	1	5,327	0.02%
2021/07/30	3	30.65	4	30.21	29.65	-1	5,358	-0.02%
2021/07/29	18	29.46	21	29.47	29.45	-3	5,364	-0.06%
2021/07/27	6	31.78	13	31.48	30.40	-7	5,510	-0.13%
2021/07/26	14.2	32.42	2	32.10	31.95	12.2	5,751	0.21%
2021/07/23	19	31.82	20	31.87	32.75	-1	5,687	-0.02%
2021/07/22	17	31.70	53	31.42	32.15	-36	5,445	-0.66%
2021/07/21	182	29.48	177	30.41	29.85	5	5,087	0.10%	大買/大賣/
2021/07/20	3	28.70	0	29.15	28.60	3	4,914	0.06%
2021/07/19	2	29.45	14	29.08	29.00	-12	4,937	-0.24%
2021/07/16	21	29.31	12	29.58	29.55	9	4,978	0.18%
2021/07/15	54	31.27	45	31.87	29.75	9	5,020	0.18%
2021/07/14	13	30.15	0	0.00	31.00	13	4,303	0.30%
2021/07/13	5	29.78	6	29.65	29.20	-1	4,212	-0.02%
2021/07/12	7	29.41	7	29.89	30.00	0	4,084	0.00%
2021/07/08	1	28.80	1	28.05	28.15	0	3,980	0.00%
2021/07/06	0	0.00	10	28.00	27.95	-10	4,063	-0.25%
2021/07/05	3	28.65	3	28.45	28.30	0	4,169	0.00%
2021/07/02	15	27.55	8	27.68	27.65	7	4,392	0.16%
2021/07/01	0	0.00	5	28.10	27.10	-5	4,503	-0.11%
2021/06/30	0	0.00	6	27.45	27.45	-6	4,548	-0.13%
2021/06/29	6	27.66	2	27.90	27.40	4	4,592	0.09%
2021/06/28	2	27.80	0	0.00	28.00	2	4,656	0.04%
2021/06/25	3	28.15	2	28.30	28.00	1	4,653	0.02%
2021/06/24	8	28.18	0	0.00	28.50	8	4,636	0.17%
2021/06/21	0	0.00	6	26.20	26.20	-6	4,503	-0.13%
2021/06/15	0	0.00	1	27.55	27.55	-1	4,734	-0.02%
2021/06/11	0	0.00	0	27.55	27.30	0	4,847	0.00%
2021/06/10	1	27.30	3	27.25	27.55	-2	5,292	-0.04%
2021/06/08	0	0.00	0	26.50	26.65	0	5,410	0.00%
2021/06/04	2	26.20	1	26.25	26.30	1	5,450	0.02%
2021/06/03	0	0.00	1	26.75	27.20	-1	5,382	-0.02%
2021/06/02	0	0.00	1.3	27.14	26.90	-1.3	5,431	-0.02%
2021/06/01	0	0.00	1.6	27.36	27.30	-1.6	5,540	-0.03%
2021/05/31	0	0.00	0	26.35	26.50	0	5,655	0.00%
2021/05/27	5	26.40	8	26.01	25.65	-3	5,669	-0.05%
2021/05/26	3	25.52	0	0.00	25.45	3	5,678	0.05%
2021/05/24	1.1	24.30	2.1	24.85	24.85	-1	5,695	-0.02%
2021/05/21	2	23.90	1	24.15	24.05	1	5,712	0.02%
2021/05/20	4	23.75	4	23.58	23.30	0	5,729	0.00%
2021/05/19	2	23.28	2	23.83	23.95	0	5,765	0.00%
2021/05/18	1	22.45	2	22.65	22.65	-1	5,860	-0.02%
2021/05/17	0	0.00	3	21.10	20.60	-3	5,872	-0.05%
2021/05/14	2	22.90	0	23.20	22.85	2	5,832	0.03%
2021/05/13	3	22.70	2	22.80	22.95	1	5,788	0.02%
2021/05/12	0	0.00	25	23.09	22.95	-25	5,759	-0.43%
2021/05/11	8	25.77	23	25.83	25.50	-15	5,694	-0.26%
2021/05/10	3	27.92	22	28.06	27.75	-19	5,618	-0.34%
2021/05/07	6	28.70	1	28.40	28.70	5	5,622	0.09%
2021/05/06	1	28.10	0	0.00	27.60	1	5,592	0.02%
2021/05/05	31.1	29.35	2	28.10	28.00	29.1	5,559	0.52%
2021/05/04	39.2	30.24	54	28.39	28.95	-14.8	5,481	-0.27%
2021/05/03	150.3	32.20	138	31.62	31.50	12.3	5,347	0.23%	大買/大賣/
2021/04/29	0	0.00	16	34.44	35.00	-16	5,012	-0.32%
2021/04/28	12	32.33	18	32.11	31.85	-6	4,911	-0.12%
2021/04/27	1	31.40	7	32.46	31.35	-6	4,868	-0.12%
2021/04/26	12	32.20	14	31.90	31.50	-2	4,819	-0.04%
2021/04/23	233	31.25	200	32.06	31.45	33	4,781	0.69%	大買/大賣/
2021/04/22	30	32.06	8	30.95	30.20	22	4,736	0.46%
2021/04/21	3.5	31.55	72	31.50	31.75	-68.5	4,716	-1.45%
2021/04/20	3.4	30.48	108	30.33	30.85	-104.6	4,625	-2.26%	大賣/鉅額交易
2021/04/19	2	29.85	0	0.00	30.00	2	4,658	0.04%
2021/04/16	3	30.47	4	30.53	30.25	-1	4,789	-0.02%
2021/04/15	2.3	30.06	104	30.29	30.45	-101.7	4,835	-2.10%	大賣/鉅額交易
2021/04/14	10	29.06	38	29.54	29.75	-28	4,875	-0.57%
2021/04/13	537.4	31.27	236	31.01	30.65	301.4	4,971	6.06%	大買/大賣/鉅額交易
2021/04/12	12.5	31.61	12	32.00	31.40	0.5	5,074	0.01%
2021/04/09	12	31.95	9	32.20	31.45	3	5,308	0.06%
2021/04/08	216	32.05	236.6	32.68	32.50	-20.6	5,258	-0.39%	大買/大賣/
2021/04/07	33	31.59	30	31.56	31.55	3	5,053	0.06%
2021/04/06	5	30.89	7	31.04	30.80	-2	4,980	-0.04%
2021/04/01	1	30.45	5	30.52	30.55	-4	5,039	-0.08%
2021/03/31	6	30.25	10	30.51	30.25	-4	5,029	-0.08%
2021/03/30	0	29.48	1	29.50	29.60	-1	5,009	-0.02%
2021/03/29	4	29.71	0	0.00	29.50	4	5,081	0.08%
2021/03/25	11	30.21	15	29.57	29.40	-4	5,195	-0.08%
2021/03/24	0	29.88	0	0.00	29.55	0	5,198	0.00%
2021/03/23	5	30.17	2	29.75	29.80	3	5,216	0.06%
2021/03/22	172	30.41	190	31.18	30.75	-18	5,186	-0.35%	大買/大賣/
2021/03/19	8	30.21	30	30.17	30.15	-22	5,115	-0.43%
2021/03/18	3	29.70	2	29.95	29.95	1	5,102	0.02%
2021/03/17	20	30.10	16	30.00	29.85	4	5,176	0.08%
2021/03/16	33	31.81	33	31.92	31.05	0	5,162	0.00%
2021/03/15	0	30.65	35	29.58	30.65	-35	4,861	-0.72%
2021/03/12	11	27.85	10	28.40	27.90	1	5,045	0.02%
2021/03/11	1	27.40	10	27.72	27.70	-9	5,136	-0.18%
2021/03/10	67.1	27.02	61	27.15	27.25	6.1	5,216	0.12%
2021/03/09	17	26.96	4	26.85	26.75	13	5,271	0.25%
2021/03/08	26	27.96	1	28.35	27.60	25	5,408	0.46%
2021/03/05	22	28.81	41	29.10	28.50	-19	5,581	-0.34%
2021/03/04	91	28.18	241	28.62	28.60	-150	5,586	-2.68%	大賣/鉅額交易
2021/03/03	25	28.04	6	27.93	27.85	19	5,597	0.34%
2021/03/02	157	28.31	2	28.35	28.35	155	5,806	2.67%	大買/鉅額交易
2021/02/26	0	28.80	0	0.00	28.45	0	6,243	0.00%
2021/02/25	9	28.73	2	29.10	28.40	7	6,738	0.10%
2021/02/24	21	28.93	10	29.39	28.65	11	7,997	0.14%
2021/02/23	11	29.07	12	29.06	29.00	-1	9,073	-0.01%
2021/02/22	7	29.02	3	29.23	28.90	4	9,334	0.04%
2021/02/19	9	28.96	12	28.98	29.15	-3	9,409	-0.03%
2021/02/18	290	28.88	300	29.42	29.95	-10	9,480	-0.11%	大買/大賣/
2021/02/17	5	27.80	6.8	27.95	28.20	-1.8	9,364	-0.02%
2021/02/05	2	26.85	0	0.00	26.90	2	9,352	0.02%
2021/02/04	0	27.00	0	0.00	26.90	0	9,448	0.00%
2021/02/03	4	27.08	50	27.15	26.90	-46	9,490	-0.48%
2021/02/02	344	26.65	298	26.95	26.70	46	9,535	0.48%	大買/大賣/
2021/02/01	0	0.00	10	26.04	25.95	-10	9,590	-0.10%
2021/01/29	7	26.13	3	26.90	25.65	4	9,685	0.04%
2021/01/28	3	26.55	0	0.00	26.60	3	9,714	0.03%
2021/01/27	5	27.80	5	27.58	27.40	0	9,929	0.00%
2021/01/26	10	27.43	11	27.72	27.20	-1	10,009	-0.01%
2021/01/25	3	27.35	7	27.25	27.45	-4	10,091	-0.04%
2021/01/22	1	27.05	0	0.00	27.40	1	10,238	0.01%
2021/01/21	4	27.08	3	27.67	26.90	1	10,427	0.01%
2021/01/20	4	27.08	0	0.00	26.80	4	10,967	0.04%
2021/01/19	0	0.00	6	28.73	28.30	-6	11,098	-0.05%
2021/01/18	1	27.55	0	0.00	28.20	1	11,831	0.01%
2021/01/15	1	28.60	0	0.00	28.60	1	12,225	0.01%
2021/01/14	3	29.32	5	29.68	29.65	-2	12,507	-0.02%
2021/01/13	0	0.00	2	28.83	28.80	-2	12,598	-0.02%
2021/01/12	5	28.66	5	28.35	28.35	0	12,580	0.00%
2021/01/11	21	29.20	2	29.05	29.10	19	12,496	0.15%
2021/01/08	5	30.56	14	30.85	30.45	-9	12,341	-0.07%
2021/01/07	0	0.00	1	30.50	30.60	-1	12,288	-0.01%
2021/01/06	9	31.08	11.2	31.76	30.40	-2.2	12,229	-0.02%
2021/01/05	5	32.51	33.5	32.40	32.35	-28.5	12,069	-0.24%
2021/01/04	25	32.71	29	33.04	33.50	-4	12,059	-0.03%
2020/12/31	2	31.65	11	31.75	31.30	-9	11,798	-0.08%
2020/12/30	7	31.51	7.4	31.56	31.55	-0.4	11,785	0.00%
2020/12/29	2	30.95	6	30.81	30.60	-4	11,705	-0.03%
2020/12/28	15	31.90	13	32.00	31.45	2	11,649	0.02%
2020/12/25	1	31.25	3	31.53	31.60	-2	11,527	-0.02%
2020/12/24	3.2	31.28	2	31.55	31.30	1.2	11,481	0.01%
2020/12/23	1	30.95	9	30.97	31.10	-8	11,414	-0.07%
2020/12/22	4	30.43	26	31.00	30.00	-22	11,371	-0.19%
2020/12/21	9	29.78	6.2	29.78	30.50	2.8	11,318	0.02%
2020/12/18	0	0.00	3	30.60	30.30	-3	11,252	-0.03%
2020/12/17	1	30.50	1	30.40	30.40	0	11,232	0.00%
2020/12/16	1	30.50	8	30.61	30.50	-7	11,203	-0.06%
2020/12/15	10	30.42	1	31.30	30.10	9	11,195	0.08%
2020/12/14	2.2	30.86	12	31.27	31.10	-9.8	11,158	-0.09%
2020/12/11	10	31.02	45.2	31.20	30.75	-35.2	11,187	-0.31%
2020/12/10	11	31.85	8	31.91	31.80	3	11,294	0.03%
2020/12/09	9	32.34	118	32.40	32.25	-109	11,269	-0.97%	大賣/鉅額交易
2020/12/08	23.2	32.24	503	32.14	32.35	-479.8	11,115	-4.32%	大賣/鉅額交易
2020/12/07	3	30.30	25	30.25	30.35	-22	10,796	-0.20%
2020/12/04	3	31.05	3	31.00	30.90	0	10,693	0.00%
2020/12/03	4	30.83	3	30.67	30.70	1	10,603	0.01%
2020/12/02	24	31.20	50	31.08	31.00	-26	10,529	-0.25%
2020/12/01	43	30.78	198	31.89	32.30	-155	10,377	-1.49%	大賣/鉅額交易
2020/11/30	6	31.03	158	30.88	30.80	-152	10,174	-1.49%	大賣/鉅額交易
2020/11/27	172	31.04	272	31.13	31.60	-100	10,085	-0.99%	大買/大賣/
2020/11/26	333	31.83	35	31.95	31.60	298	9,960	2.99%	大買/鉅額交易
2020/11/25	472	32.32	247	32.96	32.90	225	9,749	2.31%	大買/大賣/鉅額交易
2020/11/24	223	33.45	60	34.84	32.35	163	9,307	1.75%	大買/鉅額交易
2020/11/23	558	35.30	59	35.68	34.45	499	8,807	5.67%	大買/鉅額交易
2020/11/20	49	34.19	76.3	34.45	34.25	-27.3	7,540	-0.36%
2020/11/19	19	30.57	10.3	30.30	32.05	8.7	6,443	0.14%
2020/11/18	34	29.13	33	29.29	29.15	1	6,167	0.02%
2020/11/17	4	28.80	0	0.00	28.85	4	6,083	0.07%
2020/11/16	0	0.00	1	27.90	28.10	-1	6,065	-0.02%
2020/11/12	4	28.78	21	28.54	27.65	-17	6,186	-0.27%
2020/11/11	2	27.55	0	0.00	27.25	2	6,147	0.03%
2020/11/10	8	27.84	12	27.21	27.50	-4	6,138	-0.07%
2020/11/09	2	27.95	15	28.35	28.30	-13	6,107	-0.21%
2020/11/06	59	29.16	53	29.48	28.75	6	6,048	0.10%
2020/11/05	13	28.77	8.1	28.92	28.75	5	6,016	0.08%
2020/11/04	51	29.11	43	29.82	28.55	8	5,975	0.13%
2020/11/03	38	29.13	14	29.10	28.90	24	5,809	0.41%
2020/11/02	15	28.21	10	28.32	28.15	5	5,899	0.08%
2020/10/30	23	29.25	9	29.63	28.85	14	5,835	0.24%
2020/10/29	9	29.88	21	29.87	30.25	-12	5,724	-0.21%
2020/10/28	32	30.48	153	30.38	29.60	-121	5,549	-2.18%	大賣/鉅額交易
2020/10/27	66	29.04	7	29.48	29.00	59	4,977	1.19%
2020/10/26	165	28.70	163	28.96	29.60	2	4,874	0.04%	大買/大賣/
2020/10/23	3	27.38	79	27.89	28.15	-76	4,240	-1.79%
2020/10/22	73	26.47	61	26.87	25.60	12	4,063	0.30%
2020/10/21	95	26.31	39	26.15	27.20	56	4,189	1.34%
2020/10/15	3	24.70	2	24.90	24.50	1	4,873	0.02%
2020/10/13	0	0.00	22	24.23	24.50	-22	4,986	-0.44%
2020/10/12	330	25.16	339	25.58	24.80	-9	5,011	-0.18%	大買/大賣/
2020/10/08	26	24.83	18	24.96	24.60	8	4,909	0.16%
2020/10/07	100	24.32	124	24.50	24.30	-24	4,939	-0.49%	大賣/
2020/10/06	0	0.00	25	23.52	23.55	-25	5,031	-0.50%
2020/10/05	0	23.15	0	0.00	23.15	0	5,164	0.00%
2020/09/30	10	23.16	2	23.10	23.15	8	5,320	0.15%
2020/09/28	0	22.80	8	22.91	22.90	-8	6,380	-0.13%
2020/09/25	49	22.59	10	22.30	22.30	39	6,705	0.58%
2020/09/24	7	23.65	0	0.00	23.50	7	7,220	0.10%
2020/09/23	15	24.54	5	24.36	24.15	10	7,308	0.14%
2020/09/22	2	24.45	0	0.00	24.10	2	7,451	0.03%
2020/09/21	5	25.30	0	0.00	24.75	5	7,592	0.07%
2020/09/18	9	25.18	2	25.35	25.45	7	7,721	0.09%
2020/09/17	6	25.16	5	25.25	25.15	1	7,869	0.01%
2020/09/16	3	25.45	0	0.00	25.10	3	8,419	0.04%
2020/09/15	4	26.58	110	27.50	26.25	-106	8,361	-1.27%	大賣/鉅額交易
2020/09/14	106	26.27	38.3	26.58	26.60	67.7	8,192	0.83%	大買/
2020/09/11	3	24.63	1	24.30	24.20	2	8,199	0.02%
2020/09/09	0	0.00	8	24.51	24.70	-8	8,221	-0.10%
2020/09/08	2	24.60	1	24.25	24.20	1	8,219	0.01%
2020/09/07	6	24.65	2	24.50	24.20	4	8,243	0.05%
2020/09/03	1	25.20	0	0.00	24.70	1	8,335	0.01%
2020/09/02	2	25.20	20	25.32	25.25	-18	8,359	-0.22%
2020/08/31	3	24.12	18	23.90	23.75	-15	8,304	-0.18%
2020/08/28	3	24.40	3	24.75	24.20	0	8,290	0.00%
2020/08/27	7	24.44	0	0.00	24.45	7	8,356	0.08%
2020/08/26	3	24.98	0	0.00	24.85	3	8,479	0.04%
2020/08/25	0	0.00	6	24.98	24.75	-6	8,569	-0.07%
2020/08/24	1	24.40	0	0.00	24.45	1	8,550	0.01%
2020/08/21	0	0.00	7	24.71	24.60	-7	8,555	-0.08%
2020/08/20	24	24.34	8	24.88	23.85	16	8,522	0.19%
2020/08/19	45.1	26.37	14	26.35	26.00	31.1	8,427	0.37%
2020/08/18	22	26.38	27.5	26.31	26.20	-5.5	8,396	-0.07%
2020/08/17	14	28.19	40	28.47	28.40	-26	8,285	-0.31%
2020/08/14	0	0.00	5	27.65	27.80	-5	8,243	-0.06%
2020/08/13	0	0.00	3	27.52	26.85	-3	8,268	-0.04%
2020/08/12	15	26.19	4	26.99	26.90	11	8,265	0.13%
2020/08/11	20	26.72	16	26.92	26.80	4	8,280	0.05%
2020/08/10	12	27.85	5	28.15	27.90	7	8,278	0.08%
2020/08/07	19	28.36	14	28.86	28.10	5	8,298	0.06%
2020/08/06	51	29.72	28	29.71	28.65	23	8,263	0.28%
2020/08/05	0	0.00	3	28.22	28.50	-3	8,069	-0.04%
2020/08/04	21	27.80	0	0.00	27.90	21	8,049	0.26%
2020/08/03	0	27.95	0	0.00	28.00	0	8,009	0.00%
2020/07/31	3	27.72	1	27.95	27.80	2	8,004	0.02%
2020/07/30	0	28.15	3	27.85	28.30	-3	8,029	-0.04%
2020/07/29	188	26.79	41	26.39	27.25	147	7,957	1.85%	大買/鉅額交易
2020/07/28	36	28.78	189	27.46	27.40	-153	7,841	-1.95%	大賣/鉅額交易
2020/07/27	42	31.52	40	31.48	30.40	2	7,617	0.03%
2020/07/24	187	31.73	192	31.72	32.10	-5	7,181	-0.07%	大買/大賣/
2020/07/23	8	28.90	76	29.37	29.20	-68	6,628	-1.03%
2020/07/22	87	29.99	138	30.06	29.60	-51	6,567	-0.78%	大賣/
2020/07/21	1	29.45	0	0.00	29.40	1	6,486	0.02%
2020/07/20	11	27.16	96	26.08	27.45	-85	6,394	-1.33%
2020/07/17	119	27.83	48	27.35	27.40	71	6,359	1.12%	大買/
2020/07/16	7	28.39	12	28.12	28.15	-5	6,363	-0.08%
2020/07/15	154	28.46	23	28.50	27.50	131	6,347	2.06%	大買/鉅額交易
2020/07/14	8	28.73	12	28.74	27.90	-4	6,334	-0.06%
2020/07/13	32	27.58	45	27.87	29.60	-13	6,287	-0.21%
2020/07/10	31	29.13	30	29.19	28.95	1	6,155	0.02%
2020/07/09	85	32.80	73	33.00	31.40	12	6,083	0.20%
2020/07/08	73.1	33.63	46	34.23	33.00	27.1	5,942	0.46%
2020/07/07	75	34.02	80	33.92	34.20	-5	5,589	-0.09%
2020/07/06	22	31.41	31	31.89	32.15	-9	4,892	-0.18%
2020/07/03	49	28.45	23.6	28.69	29.25	25.4	4,582	0.55%
2020/07/02	9	26.60	3.3	26.60	26.60	5.7	4,051	0.14%
2020/07/01	0	0.00	14	23.17	24.20	-14	3,952	-0.35%
2020/06/30	22	22.43	3	22.33	22.00	19	3,806	0.50%
2020/06/29	9	23.23	12	23.77	23.60	-3	3,652	-0.08%
2020/06/24	17	23.87	3	23.88	23.80	14	3,517	0.40%
2020/06/23	29	24.32	16	24.41	23.65	13	3,383	0.38%
2020/06/22	0	0.00	1.1	22.95	22.95	-1.1	2,833	-0.04%
2020/06/19	6	20.90	15	20.90	20.90	-9	2,835	-0.32%
2020/06/18	157	18.49	164	18.86	19.00	-7	2,799	-0.25%	大買/大賣/
2020/06/17	7	18.01	10	18.24	18.10	-3	2,732	-0.11%
2020/06/16	0	0.00	3	18.02	17.90	-3	2,761	-0.11%
2020/06/15	11	17.69	2	17.75	17.55	9	2,795	0.32%
2020/06/12	0	0.00	18	17.24	18.00	-18	2,825	-0.64%
2020/06/11	33	18.30	29	18.06	17.75	4	2,856	0.14%
2020/06/10	0	0.00	5	17.90	17.60	-5	2,822	-0.18%
2020/06/09	26	17.74	2	17.90	17.80	24	2,916	0.82%
2020/06/08	9	17.73	6	17.82	17.65	3	3,239	0.09%
2020/06/05	12	17.96	8	17.93	17.80	4	3,493	0.11%
2020/06/04	3	17.90	2	17.90	17.75	1	3,498	0.03%
2020/06/03	8	17.96	356	18.09	17.95	-348	3,504	-9.93%	大賣/鉅額交易
2020/06/02	369	18.00	7	18.07	18.00	362	3,450	10.49%	大買/鉅額交易
2020/06/01	41	17.80	51	17.85	18.10	-10	3,347	-0.30%
2020/05/29	2	16.70	0	0.00	16.70	2	3,290	0.06%
2020/05/28	1	16.70	6	17.01	16.65	-5	3,311	-0.15%
2020/05/27	1	17.05	1	16.85	16.85	0	3,302	0.00%
2020/05/26	5	17.14	0.6	16.75	16.85	4.4	3,346	0.13%
2020/05/25	18	16.79	27	16.74	17.15	-9	3,435	-0.26%
2020/05/22	4.1	16.93	0	0.00	16.65	4.1	3,428	0.12%
2020/05/21	6	17.17	0	0.00	17.00	6	3,421	0.18%
2020/05/20	39	17.45	34	17.72	17.05	5	3,413	0.15%
2020/05/19	9	16.94	6	16.88	17.00	3	3,382	0.09%
2020/05/18	8.9	17.29	3	17.55	16.80	5.9	3,366	0.18%
2020/05/15	288.1	17.11	306	17.28	17.05	-18	3,320	-0.54%	大買/大賣/
2020/05/14	6	16.95	4	16.69	16.50	2	3,236	0.06%
2020/05/13	0	0.00	3	16.98	17.05	-3	3,205	-0.09%
2020/05/12	5	16.54	4	16.36	16.20	1	3,189	0.03%
2020/05/11	18	16.70	0	0.00	16.65	18	3,177	0.57%
2020/05/08	10	16.81	10	16.72	16.75	0	3,171	0.00%
2020/05/07	9	16.41	20	16.66	16.85	-11	3,161	-0.35%
2020/05/06	25	16.48	17	16.64	16.25	8	3,159	0.25%
2020/05/05	20	15.90	20	15.84	15.85	0	3,111	0.00%
2020/05/04	3	15.55	0	0.00	15.50	3	3,150	0.10%
2020/04/30	0	0.00	3	15.35	15.45	-3	3,152	-0.10%
2020/04/29	1	15.15	3	15.40	15.25	-2	3,165	-0.06%
2020/04/28	0	14.90	6	15.10	14.95	-6	3,156	-0.19%
2020/04/23	5	14.72	4	14.88	15.00	1	3,162	0.03%
2020/04/21	220	15.00	209	15.20	14.45	11	3,198	0.34%	大買/大賣/
2020/04/20	11	14.39	11	14.53	14.90	0	3,148	0.00%
2020/04/17	0	0.00	10	15.10	14.25	-10	3,128	-0.32%
2020/04/16	10	14.68	0	0.00	14.55	10	3,171	0.32%
2020/04/15	2	14.20	5	14.38	14.40	-3	3,262	-0.09%
2020/04/14	51	14.15	47	14.55	14.25	4	3,270	0.12%
2020/04/13	0	13.70	0	13.70	13.70	0	3,203	0.00%
2020/04/10	0	0.00	3	13.75	14.05	-3	3,200	-0.09%
2020/04/09	3	13.75	1	13.75	13.70	2	3,206	0.06%
2020/04/08	0.5	13.95	6	13.90	13.95	-5.5	3,187	-0.17%
2020/04/07	6	13.29	2	13.50	13.50	4	3,161	0.13%
2020/04/06	1	12.66	1	12.85	12.95	0	3,132	0.00%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/31	10	12.60	10	12.70	12.35	0	3,164	0.00%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/27	0	12.30	0	0.00	12.25	0	3,176	0.00%
2020/03/26	5	12.18	5.2	12.40	12.50	-0.2	3,171	-0.01%
2020/03/25	1	12.45	3	12.47	12.40	-2	3,166	-0.06%
2020/03/24	4	11.75	2	11.90	11.95	2	3,159	0.06%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/20	1	11.95	1	12.50	12.35	0	3,270	0.00%
2020/03/19	1	11.55	0	0.00	11.55	1	3,254	0.03%
2020/03/18	30	13.44	30	13.24	12.80	0	3,202	0.00%
2020/03/17	6	13.52	14	13.64	13.10	-8	3,214	-0.25%
2020/03/16	4	15.19	2	15.13	14.30	2	3,185	0.06%
2020/03/13	2	15.85	10	15.95	15.80	-8	3,098	-0.26%
2020/03/12	263	18.48	276	18.22	17.50	-13	2,996	-0.43%	大買/大賣/
2020/03/11	72	18.47	52	18.65	18.20	20	2,638	0.76%
2020/03/10	0	17.05	0	0.00	17.15	0	2,373	0.00%
2020/03/09	0	17.35	0	0.00	17.35	0	2,341	0.00%
2020/03/06	1	18.10	1	18.05	18.05	0	2,318	0.00%
2020/03/05	15	18.19	15	18.05	17.90	0	2,305	0.00%
2020/03/04	67	17.78	60	18.11	17.95	7	2,281	0.31%
2020/03/03	10	17.45	10	17.80	17.45	0	2,253	0.00%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/27	18	17.63	18	17.37	16.90	0	2,256	0.00%
2020/02/26	0	17.75	2	18.50	17.75	-2	2,319	-0.09%
2020/02/25	0	17.90	0	0.00	18.00	0	2,239	0.00%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/21	0	17.70	0	0.00	17.80	0	2,299	0.00%
2020/02/20	10	17.55	10	17.80	17.95	0	2,447	0.00%
2020/02/19	14	17.36	10	17.50	17.45	4	2,537	0.16%
2020/02/18	0	17.05	0.1	17.05	17.15	-0.1	2,530	0.00%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	10	16.60	10	16.65	16.70	0	2,539	0.00%
2020/02/13	21	16.60	21	16.61	16.25	0	2,535	0.00%
2020/02/12	0	16.20	1.3	16.24	16.25	-1.3	2,536	-0.05%
2020/02/11	3	16.00	3	15.90	15.90	0	2,545	0.00%
2020/02/10	0	16.00	12	16.02	16.10	-12	2,563	-0.47%
2020/02/07	3	16.30	1	16.15	15.95	2	2,625	0.08%
2020/02/06	0	0.00	2	16.55	16.55	-2	2,710	-0.07%
2020/02/05	54	16.29	50	16.40	16.20	4	2,852	0.14%
2020/02/04	0	15.90	0	0.00	15.90	0	2,865	0.00%
2020/02/03	1	14.80	0.8	14.90	14.90	0.2	2,965	0.01%
2020/01/31	2	16.05	1	15.90	15.95	1	3,036	0.03%
2020/01/30	0	16.40	4	16.76	16.40	-4	3,109	-0.13%
2020/01/20	0	0.00	3	18.40	18.20	-3	3,153	-0.10%
2020/01/17	0	18.10	0	0.00	18.25	0	3,259	0.00%
2020/01/16	41	18.38	41	18.46	18.20	0	3,353	0.00%
2020/01/15	1	18.20	5	18.25	18.05	-4	3,567	-0.11%
2020/01/14	31	18.08	56	18.13	18.60	-25	3,668	-0.68%
2020/01/10	40.2	17.93	151	18.02	17.80	-110.8	4,358	-2.54%	大賣/鉅額交易
2020/01/09	253	17.77	113	18.02	18.40	140	4,449	3.15%	大買/大賣/鉅額交易
2020/01/08	12	17.33	5	17.13	17.15	7	4,512	0.16%
2020/01/06	0	0.00	1	17.35	17.35	-1	4,967	-0.02%
2020/01/02	2	18.00	2	18.00	18.00	0	5,705	0.00%
2019/12/26	0	18.00	1	18.10	18.10	-1	9,213	-0.01%
2019/12/25	1	18.10	0	0.00	18.05	1	9,302	0.01%
2019/12/24	0	0.00	20	18.05	17.95	-20	9,311	-0.21%
2019/12/23	0	0.00	3	18.32	18.20	-3	9,327	-0.03%
2019/12/18	2	19.00	2	18.85	18.85	0	9,385	0.00%
2019/12/17	22	19.10	3	19.27	19.20	19	9,449	0.20%
2019/12/16	0	0.00	150	18.18	18.20	-150	9,362	-1.60%	大賣/鉅額交易
2019/12/13	152	18.01	2	18.05	18.05	150	9,373	1.60%	大買/鉅額交易
2019/12/12	5	18.36	17	18.22	17.90	-12	9,555	-0.13%
2019/12/06	5	18.35	0	0.00	18.10	5	9,741	0.05%
2019/12/05	10	18.10	0	0.00	17.90	10	10,042	0.10%
2019/12/04	0	17.95	0	0.00	17.95	0	10,172	0.00%
2019/12/03	0	18.10	5	18.00	18.20	-5	10,271	-0.05%
2019/11/29	0	0.00	11	18.42	18.40	-11	10,380	-0.11%
2019/11/28	10	18.65	12	18.90	18.45	-2	10,491	-0.02%
2019/11/26	15	19.38	10.3	19.29	19.10	4.7	10,760	0.04%
2019/11/25	47	19.31	42	19.30	19.50	5	10,826	0.05%
2019/11/22	0.1	18.80	0	0.00	18.75	0.1	10,773	0.00%
2019/11/21	0	0.00	16	19.22	19.10	-16	10,801	-0.15%
2019/11/20	5	19.28	0	0.00	19.10	5	10,899	0.05%
2019/11/19	23	19.33	32	19.11	19.35	-9	10,952	-0.08%
2019/11/18	16	18.51	1.6	19.28	19.40	14.4	11,015	0.13%
2019/11/15	2	17.60	10	17.62	17.65	-8	10,976	-0.07%
2019/11/14	2	18.00	1	17.80	17.80	1	11,032	0.01%
2019/11/13	14	18.09	4	17.85	17.75	10	11,060	0.09%
2019/11/11	0	0.00	2	17.25	17.10	-2	11,095	-0.02%
2019/11/08	0	0.00	13	18.14	18.15	-13	11,152	-0.12%
2019/11/07	5	18.06	3	17.80	17.85	2	11,173	0.02%
2019/11/06	2	18.50	2	18.30	18.30	0	11,229	0.00%
2019/11/05	65	19.03	52	18.98	18.90	13	11,211	0.12%
2019/11/04	5	21.08	20	20.98	20.75	-15	11,288	-0.13%
2019/10/23	1.1	12.84	3	12.70	12.75	-2	11,215	-0.02%
2019/10/22	8	12.76	0	12.60	12.60	8	11,234	0.07%
2019/10/21	12	13.02	4	12.85	12.85	8	11,267	0.07%
2019/10/18	19	13.57	9	13.75	13.40	10	11,359	0.09%
2019/10/17	14	13.55	19	13.52	13.55	-5	11,532	-0.04%
2019/10/16	46	13.83	48	13.74	13.60	-2	11,948	-0.02%
2019/10/15	16	13.66	28	13.64	13.55	-12	11,954	-0.10%
2019/10/14	43	13.85	29	13.74	13.60	14	12,085	0.12%
2019/10/09	1	14.20	6	14.13	14.30	-5	12,259	-0.04%
2019/10/08	35	14.18	35	14.18	14.10	0	12,546	0.00%
2019/10/07	84	14.48	98	14.55	14.30	-14	12,384	-0.11%
2019/10/04	10	13.85	28	13.92	14.00	-18	11,820	-0.15%
2019/10/03	70	13.85	60	13.87	13.70	10	11,663	0.09%
2019/10/02	135	13.57	177	13.52	14.00	-42	11,503	-0.37%	大買/大賣/
2019/10/01	90	13.75	91	13.89	13.50	-1	11,294	-0.01%
2019/09/27	195	13.60	100	13.65	13.45	95	11,058	0.86%	大買/
2019/09/26	28	14.24	18	14.68	14.25	10	10,717	0.09%
2019/09/25	39	14.38	24	14.43	14.50	15	10,322	0.15%
2019/09/24	143	14.57	160	14.80	14.30	-17	9,829	-0.17%	大買/大賣/
2019/09/23	148	13.42	163	13.51	14.00	-15	8,719	-0.17%	大買/大賣/
2019/09/20	34	12.15	536	12.21	12.85	-502	7,590	-6.61%	大賣/鉅額交易
2019/09/19	202	11.55	20	11.40	11.70	182	6,828	2.67%	大買/鉅額交易
2019/09/17	21	11.30	10	11.40	11.25	11	6,714	0.16%
2019/09/12	14	11.46	32	11.58	11.40	-18	6,679	-0.27%
2019/09/10	44	11.64	30	11.85	11.35	14	6,614	0.21%
2019/09/09	170	11.79	10	11.60	11.80	160	6,543	2.45%	大買/鉅額交易
2019/09/06	5	11.75	8	11.73	11.70	-3	6,571	-0.05%
2019/09/05	70	12.07	60	12.02	11.75	10	6,568	0.15%
2019/09/04	0	0.00	13	11.55	11.90	-13	6,586	-0.20%
2019/09/03	11	11.59	10	11.70	11.45	1	6,510	0.02%
2019/08/30	17	11.67	0	0.00	11.55	17	6,404	0.27%
2019/08/29	81	11.85	92	11.90	11.70	-11	6,326	-0.17%
2019/08/28	110	11.67	90	11.74	11.55	20	5,999	0.33%	大買/
2019/08/27	31	11.57	74	11.67	11.45	-43	5,865	-0.73%
2019/08/26	40	11.44	20	11.55	11.35	20	5,777	0.35%
2019/08/23	20	11.50	20	11.62	11.50	0	5,731	0.00%
2019/08/22	35	11.69	6	11.50	11.40	29	5,660	0.51%
2019/08/21	82	11.73	75	11.96	11.65	7	5,538	0.13%
2019/08/19	25	11.81	47	11.58	11.55	-22	5,280	-0.42%
2019/08/16	3	11.40	9	11.30	11.30	-6	5,185	-0.12%
2019/08/15	0	0.00	3	11.30	11.10	-3	5,133	-0.06%
2019/08/14	10	11.64	5	11.34	11.30	5	5,099	0.10%
2019/08/13	1	11.30	7	11.41	11.30	-6	4,980	-0.12%
2019/08/12	10	11.78	10	11.83	11.80	0	4,881	0.00%
2019/08/08	3	10.35	4	10.86	11.05	-1	4,652	-0.02%
2019/08/07	3	10.65	0	0.00	10.05	3	4,580	0.07%
2019/08/06	2	10.50	6	10.00	10.50	-4	4,524	-0.09%
2019/08/05	3	10.65	0	11.90	10.60	3	4,498	0.07%
2019/08/02	2	10.90	0	0.00	10.90	2	4,487	0.04%
2019/08/01	10	11.50	0	0.00	11.20	10	4,462	0.22%
2019/07/31	4	11.23	0	0.00	11.30	4	4,394	0.09%
2019/07/30	9	11.37	4	11.18	11.05	5	4,383	0.11%
2019/07/29	5	11.65	10	11.60	11.50	-5	4,347	-0.12%
2019/07/26	11	11.98	2	11.70	11.65	9	4,311	0.21%
2019/07/25	1	11.90	11	12.08	12.10	-10	4,237	-0.24%
2019/07/24	64	11.75	61	11.82	11.90	3	4,191	0.07%
2019/07/23	163	12.02	140	11.79	11.75	23	4,095	0.56%	大買/大賣/
2019/07/22	143	12.60	145	12.70	12.20	-2	3,954	-0.05%	大買/大賣/
2019/07/19	33	12.46	19	12.49	12.50	14	3,741	0.37%
2019/07/18	87	12.53	82	12.32	11.90	5	3,469	0.14%
2019/07/17	4	11.25	15	11.23	11.70	-11	2,972	-0.37%
2019/07/16	31	11.10	32	11.04	11.20	-1	2,851	-0.04%
2019/07/15	26	10.61	15	10.77	11.10	11	2,618	0.42%
2019/07/12	232	10.11	531	9.85	10.20	-299	2,193	-13.63%	大買/大賣/鉅額交易
2019/07/11	300	9.27	0	0.00	9.30	300	1,790	16.75%	大買/鉅額交易
2019/07/09	1	9.26	15	9.16	9.17	-14	1,788	-0.78%
2019/07/08	5	9.50	0	0.00	9.43	5	1,772	0.28%
2019/07/05	1	9.55	210	9.51	9.53	-209	1,774	-11.78%	大賣/鉅額交易
2019/07/04	212	9.52	1	9.60	9.69	211	1,754	12.03%	大買/鉅額交易
2019/07/02	5	9.49	0	0.00	9.53	5	1,733	0.29%
2019/07/01	3	9.42	0	0.00	9.41	3	1,744	0.17%
2019/06/28	72	9.27	172	9.36	9.37	-100	1,748	-5.72%	大賣/
2019/06/27	15	9.35	42	9.35	9.26	-27	1,747	-1.54%
2019/06/26	102	9.24	60	9.29	9.20	42	1,778	2.36%	大買/
2019/06/25	1	9.23	2	9.28	9.16	-1	1,843	-0.05%
2019/06/24	102	9.38	10	9.36	9.36	92	1,876	4.90%	大買/
2019/06/21	2	9.62	0	0.00	9.53	2	1,939	0.10%
2019/06/20	0	0.00	6	9.71	9.71	-6	2,043	-0.29%
2019/06/19	1	9.62	5	9.64	9.70	-4	2,240	-0.18%
2019/06/18	13	9.71	4	9.57	9.58	9	2,230	0.40%
2019/06/17	17	9.86	2	9.68	9.71	15	2,223	0.67%
2019/06/14	7	9.86	19	9.91	9.66	-12	2,225	-0.54%
2019/06/13	7	9.64	8	9.53	9.53	-1	2,158	-0.05%
2019/06/12	202	9.42	203	9.81	9.91	-1	2,123	-0.05%	大買/大賣/
2019/06/11	0	0.00	5	9.31	9.29	-5	1,912	-0.26%
2019/06/10	10	9.25	0	0.00	9.20	10	1,912	0.52%
2019/06/06	1	9.30	0	0.00	9.33	1	1,901	0.05%
2019/05/31	151	9.45	150	9.52	9.48	1	1,907	0.05%	大買/大賣/
2019/05/30	5	9.48	0	0.00	9.39	5	1,910	0.26%
2019/05/28	0	0.00	5	9.42	9.31	-5	1,906	-0.26%
2019/05/27	5	9.27	5	9.58	9.27	0	1,905	0.00%
2019/05/24	10	9.48	0	0.00	9.38	10	1,913	0.52%
2019/05/22	0	0.00	4	8.85	8.85	-4	1,987	-0.20%
2019/05/21	3	8.89	0	0.00	8.90	3	2,011	0.15%
2019/05/20	0	0.00	10	9.01	8.59	-10	2,111	-0.47%
2019/05/15	0	0.00	2	9.52	9.53	-2	2,091	-0.10%
2019/05/14	1	9.67	0	0.00	9.69	1	2,084	0.05%
2019/05/09	1	9.71	11	9.90	9.61	-10	2,029	-0.49%
2019/05/06	6	10.01	0	0.00	10.05	6	1,955	0.31%
2019/05/03	20	10.63	1	10.56	10.55	19	1,912	0.99%
2019/05/02	33	10.48	3	10.50	10.50	30	1,889	1.59%
2019/04/30	0	0.00	30	10.80	10.80	-30	1,762	-1.70%
2019/04/26	13	12.13	10	12.45	12.05	3	1,724	0.17%
2019/04/25	0	0.00	9	12.57	12.55	-9	1,706	-0.53%
2019/04/23	3	12.63	2	12.80	12.70	1	1,702	0.06%
2019/04/18	0	0.00	6	12.70	12.65	-6	1,673	-0.36%
2019/04/17	1	13.05	0	0.00	12.90	1	1,657	0.06%
2019/04/16	30	13.10	0	0.00	13.15	30	1,651	1.82%
2019/04/12	0	0.00	1	12.80	12.60	-1	1,867	-0.05%
2019/04/10	0	0.00	5	13.39	13.35	-5	1,842	-0.27%
2019/04/09	0	13.35	70	13.34	13.35	-70	1,836	-3.81%
2019/04/08	2	13.55	0	0.00	13.50	2	1,825	0.11%
2019/04/03	0	0.00	1	13.55	13.45	-1	1,809	-0.06%
2019/04/02	2	13.30	0	0.00	13.35	2	1,783	0.11%
2019/04/01	13	13.44	23	13.55	13.35	-10	1,765	-0.57%
2019/03/29	42	13.59	7	13.92	13.55	35	1,741	2.01%
2019/03/28	23	13.45	26	13.76	13.55	-3	1,703	-0.18%
2019/03/27	2	13.60	0	0.00	13.95	2	1,625	0.12%
2019/03/26	9	13.67	1	13.75	13.50	8	1,579	0.51%
2019/03/25	6	13.82	7	13.91	13.65	-1	1,506	-0.07%
2019/03/22	8	13.45	19	13.74	13.90	-11	1,391	-0.79%
2019/03/21	1	12.70	5	12.70	12.70	-4	1,257	-0.32%
2019/03/20	0	0.00	1	12.70	12.70	-1	1,262	-0.08%
2019/03/19	6	12.82	0	0.00	12.85	6	1,266	0.47%
2019/03/18	0	12.50	0	0.00	12.60	0	1,276	0.00%
2019/03/15	5	12.50	0	0.00	12.40	5	1,271	0.39%
2019/03/13	2	12.33	12	12.54	12.50	-10	1,323	-0.75%
2019/03/12	4	12.33	0	0.00	12.20	4	1,325	0.30%
2019/03/11	0	12.15	0	0.00	12.15	0	1,339	0.00%
2019/03/08	0	12.10	0	0.00	12.15	0	1,339	0.00%
2019/03/06	0	12.55	0	0.00	12.50	0	1,371	0.00%
2019/03/05	0	0.00	1	12.65	12.55	-1	1,381	-0.07%
2019/02/26	0	12.60	0	0.00	12.60	0	1,351	0.00%
2019/02/25	0	0.00	10	12.83	12.70	-10	1,347	-0.74%
2019/02/22	16	12.93	5	12.96	12.90	11	1,320	0.83%
2019/02/21	10	12.84	4	12.88	12.95	6	1,247	0.48%
2019/02/20	4	12.38	14	12.44	12.35	-10	1,207	-0.83%
2019/02/19	7	12.47	74	12.68	12.60	-67	1,182	-5.66%
2019/02/18	0	0.00	3	11.85	11.90	-3	1,063	-0.28%
2019/02/15	53	11.85	0	0.00	11.65	53	1,069	4.95%
2019/02/14	22	11.86	5	11.95	11.85	17	1,094	1.55%
2019/02/13	0	0.00	2	11.75	11.65	-2	1,086	-0.18%
2019/02/12	0	0.00	5	11.50	11.50	-5	1,077	-0.46%
2019/02/11	0	11.55	10	11.45	11.45	-10	1,074	-0.93%
2019/01/30	0	11.50	30	11.50	11.35	-30	1,076	-2.79%
2019/01/28	3	11.70	0	0.00	11.65	3	1,074	0.28%
2019/01/25	10	11.60	0	0.00	11.65	10	1,079	0.93%
2019/01/24	50	11.75	0	0.00	11.50	50	1,083	4.62%
2019/01/22	30	11.50	0	0.00	11.45	30	1,089	2.75%
2019/01/21	5	12.00	0	0.00	11.75	5	1,089	0.46%
2019/01/17	0	0.00	3	11.45	11.45	-3	1,109	-0.27%
2019/01/15	0	0.00	20	11.49	11.50	-20	1,112	-1.80%
2019/01/10	0	0.00	5	11.75	11.80	-5	1,104	-0.45%
2019/01/08	0	0.00	3	11.95	11.75	-3	1,115	-0.27%
2019/01/07	12	11.75	1	11.75	11.95	11	1,118	0.98%
2019/01/04	40	11.78	0	0.00	11.70	40	1,128	3.54%
2018/12/18	2	11.80	0	0.00	11.95	2	901	0.22%
2018/12/17	3	11.85	0	0.00	11.85	3	895	0.33%
2018/12/14	7.3	12.52	0	0.00	12.20	7.3	879	0.83%
2018/12/12	0	12.05	1	12.10	12.00	-1	789	-0.13%
2018/12/11	1	12.25	0	0.00	12.10	1	775	0.13%
2018/12/10	0	0.00	5	11.46	11.40	-5	730	-0.68%
2018/12/06	10	12.36	8	11.60	11.60	2	729	0.27%
2018/12/04	4	12.16	3	11.90	11.90	1	678	0.15%
2018/12/03	2	11.70	0	0.00	11.65	2	673	0.30%
2018/11/29	1	12.05	6	11.80	11.55	-5	661	-0.76%
2018/11/27	2	10.60	0	0.00	10.60	2	599	0.33%
2018/11/26	3	10.55	0	0.00	10.50	3	599	0.50%
2018/11/22	0	0.00	10	10.60	10.55	-10	596	-1.68%
2018/11/14	0	0.00	0	10.40	10.50	0	567	0.00%
2018/11/12	10	10.35	0	0.00	10.30	10	520	1.92%
2018/11/07	6	10.00	0	0.00	10.05	6	546	1.10%
2018/10/31	0	0.00	8	9.25	9.24	-8	566	-1.41%
2018/10/19	0	10.55	0	0.00	10.35	0	548	0.00%
2018/10/05	0	12.65	0	0.00	12.15	0	597	0.00%
2018/10/03	0	12.90	0	0.00	12.90	0	617	0.00%
2018/09/13	0	0.00	0	12.00	11.80	0	1,263	0.00%
2018/09/12	0	0.00	1	11.60	11.65	-1	1,302	-0.08%
2018/09/03	0	0.00	2	13.25	13.25	-2	1,557	-0.13%
2018/08/31	2	13.40	0	0.00	13.30	2	1,564	0.13%
2018/08/30	0	13.30	2	13.25	13.30	-2	1,601	-0.12%
2018/08/29	2	13.35	0	0.00	13.25	2	1,718	0.12%
2018/08/23	0	0.00	2	13.15	13.20	-2	1,771	-0.11%
2018/08/20	2	13.15	0	13.20	13.05	2	1,844	0.11%
2018/08/17	0	0.00	2	13.10	13.10	-2	1,847	-0.11%
2018/08/15	2	13.10	0	0.00	13.30	2	1,904	0.11%
2018/08/14	0	0.00	0	14.00	13.25	0	1,930	0.00%
2018/08/13	0	0.00	2	13.85	13.55	-2	1,937	-0.10%
2018/08/10	2	14.40	0	0.00	14.15	2	1,923	0.10%
2018/08/09	0	0.00	2	14.40	14.60	-2	1,924	-0.10%
2018/08/07	0.2	14.20	0	0.00	14.20	0.2	1,925	0.01%
2018/08/02	0	0.00	2	14.00	14.00	-2	1,934	-0.10%
2018/07/13	0	0.00	2	14.85	14.70	-2	1,946	-0.10%
2018/07/11	10	14.90	10	15.00	14.75	0	1,937	0.00%
2018/07/10	2	14.78	0	0.00	14.80	2	1,929	0.10%
2018/07/09	0	0.00	2	15.03	15.15	-2	1,927	-0.10%
2018/07/06	3	14.73	2	15.00	14.95	1	1,934	0.05%
2018/07/04	3	16.20	0	0.00	16.05	3	1,902	0.16%
2018/07/03	0	0.00	4	16.49	16.40	-4	1,914	-0.21%
2018/07/02	89	16.35	88	16.49	16.45	1	1,871	0.05%
2018/06/27	5	16.77	51	16.92	16.40	-46	1,795	-2.56%
2018/06/26	200	16.25	150	16.63	16.70	50	1,615	3.10%	大買/大賣/
2018/06/22	0	0.00	1	16.10	16.00	-1	1,549	-0.06%
2018/06/21	0	0.00	1	15.75	15.85	-1	1,529	-0.07%
2018/06/13	2	15.90	1	16.05	15.60	1	1,458	0.07%
2018/06/12	100	16.03	100	16.10	16.10	0	1,440	0.00%
2018/06/11	0	0.00	2	15.60	16.10	-2	1,408	-0.14%
2018/06/07	2	15.50	0	0.00	15.45	2	1,361	0.15%
2018/06/06	0	0.00	5	15.26	15.70	-5	1,356	-0.37%
2018/06/04	2	15.05	0	0.00	15.05	2	1,320	0.15%
2018/06/01	0	0.00	2	14.95	14.75	-2	1,305	-0.15%
2018/05/31	2	14.90	1	14.65	14.70	1	1,299	0.08%
2018/05/21	0	0.00	2	14.15	14.70	-2	1,213	-0.16%
2018/05/15	1	14.20	1	14.10	14.00	0	1,276	0.00%
2018/05/08	1	14.40	1	14.25	14.25	0	1,452	0.00%
2018/04/24	0	0.00	0	14.20	13.85	0	2,308	0.00%
2018/04/18	0	14.50	0	0.00	14.50	0	2,425	0.00%
2018/04/13	3	14.60	8	14.70	14.70	-5	2,448	-0.20%
2018/04/11	0	0.00	7	14.40	14.35	-7	2,474	-0.28%
2018/03/31	0	15.20	1	15.15	15.20	-1	2,544	-0.04%
2018/03/29	2	15.40	0	0.00	15.25	2	2,546	0.08%
2018/03/28	2	15.58	6	15.33	15.50	-4	2,538	-0.16%
2018/03/27	3	15.35	2	15.35	15.25	1	2,535	0.04%
2018/03/26	0	0.00	2	15.53	15.20	-2	2,527	-0.08%
2018/03/23	0	0.00	1	15.60	15.50	-1	2,535	-0.04%
2018/03/22	0	16.00	0	0.00	15.95	0	2,643	0.00%
2018/03/21	0	16.15	0	0.00	16.00	0	2,662	0.00%
2018/03/19	0	0.00	6	15.95	16.05	-6	2,722	-0.22%
2018/03/15	0	16.25	0	0.00	16.25	0	2,708	0.00%
2018/03/12	0	0.00	3	16.45	16.50	-3	2,734	-0.11%
2018/03/08	6	17.00	0	0.00	17.00	6	2,705	0.22%
2018/03/05	3	16.70	3	16.25	16.25	0	2,881	0.00%
2018/03/02	0	16.50	0	0.00	16.45	0	2,933	0.00%
2018/02/27	0	16.45	0	0.00	16.50	0	2,972	0.00%
2018/02/26	0	16.50	2	16.60	16.65	-2	2,998	-0.07%
2018/02/22	7	16.53	0	0.00	16.50	7	3,188	0.22%
2018/02/21	0	16.20	0	0.00	16.15	0	3,244	0.00%
2018/02/12	1	15.80	5	15.40	15.60	-4	3,391	-0.12%
2018/02/08	0	0.00	1	15.80	15.80	-1	3,431	-0.03%
2018/02/07	1	16.30	0	0.00	16.20	1	3,535	0.03%
2018/02/06	2	16.60	0	0.00	16.10	2	3,581	0.06%
2018/02/05	5	17.05	5	17.27	17.45	0	3,626	0.00%
2018/01/31	2	18.05	0	0.00	18.25	2	4,140	0.05%
2018/01/30	3	18.55	1	18.20	18.25	2	4,157	0.05%
2018/01/29	22	18.52	20	18.50	18.50	2	4,104	0.05%
2018/01/26	10	18.95	12	19.13	19.05	-2	4,072	-0.05%
2018/01/25	52	19.37	68	19.57	19.15	-16	4,038	-0.40%
2018/01/24	0	18.45	0	0.00	18.45	0	3,810	0.00%
2018/01/23	20	18.30	20	18.43	18.25	0	3,852	0.00%
2018/01/22	10	18.10	10	18.28	18.35	0	3,878	0.00%
2018/01/19	12	17.93	18	18.04	18.20	-6	4,186	-0.14%
2018/01/18	25	18.55	23	18.26	18.20	2	4,325	0.05%
2018/01/17	7	17.50	5	17.95	18.05	2	4,223	0.05%
2018/01/15	2	16.55	0	0.00	16.55	2	4,169	0.05%
2018/01/12	0	16.65	0	0.00	16.75	0	4,194	0.00%
2018/01/04	1	17.50	1	17.50	17.50	0	4,645	0.00%
2018/01/03	2	17.15	0	0.00	17.00	2	4,588	0.04%