揚智 (3041)-富邦-敦南券商分點個股進出

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
19.40
漲跌
▲0.35
漲幅
+1.84%
成交量
362張
產業
上市半導體類股
378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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/09/18	0	0.00	4	19.26	19.10	-4	816	-0.49%
2024/09/16	4	19.15	0	0.00	19.30	4	836	0.48%
2024/09/13	0	0.00	1.1	18.75	19.00	-1.1	870	-0.13%
2024/09/04	0	0.00	1	18.40	18.40	-1	1,162	-0.09%
2024/09/03	0	0.00	1	19.20	19.35	-1	1,163	-0.09%
2024/08/27	0	0.00	1	19.65	19.70	-1	1,207	-0.08%
2024/08/26	0	19.75	0	0.00	19.75	0	1,232	0.00%
2024/08/23	0	0.00	2	19.55	19.90	-2	1,273	-0.16%
2024/08/20	2	20.05	0	0.00	19.80	2	1,350	0.15%
2024/08/19	0	0.00	1	19.75	19.75	-1	1,356	-0.07%
2024/08/15	7	19.40	7	19.45	19.45	0	1,375	0.00%
2024/08/13	1	19.55	0	0.00	19.50	1	1,389	0.07%
2024/08/06	0	0.00	1	17.20	17.80	-1	1,476	-0.07%
2024/07/22	0	0.00	113	20.73	21.20	-113	1,602	-7.05%	大賣/鉅額交易
2024/07/19	0	0.00	2	21.90	21.90	-2	1,593	-0.13%
2024/07/18	3	22.70	0	0.00	22.85	3	1,573	0.19%
2024/07/17	22	23.31	0.5	23.25	23.35	21.5	1,567	1.37%
2024/07/16	2	22.90	0	0.00	22.65	2	1,560	0.13%
2024/07/12	91	23.19	0	0.00	22.90	91	1,581	5.75%
2024/07/11	1	23.05	0.1	23.35	23.15	0.9	1,586	0.06%
2024/07/10	1	22.55	0.3	23.00	22.60	0.7	1,593	0.04%
2024/07/08	6	23.00	7	22.94	22.90	-1	1,606	-0.06%
2024/07/05	4	23.46	0	23.55	23.55	4	1,608	0.25%
2024/07/02	1	21.80	0	0.00	22.00	1	1,616	0.06%
2024/06/28	0	0.00	10	22.14	22.25	-10	1,633	-0.61%
2024/06/27	0	0.00	0.1	22.10	22.05	-0.1	1,660	-0.01%
2024/06/26	3	22.12	1	22.20	22.00	2	1,682	0.12%
2024/06/25	3	22.10	0	0.00	22.45	3	1,712	0.18%
2024/06/24	13	22.42	6	22.30	22.30	7	1,737	0.40%
2024/06/18	0.1	24.00	0	0.00	23.80	0.1	2,305	0.00%
2024/06/17	0	0.00	23	24.10	24.10	-23	2,372	-0.97%
2024/06/14	1	21.90	0.1	21.75	21.95	0.9	2,696	0.03%
2024/06/07	2	21.45	0	0.00	21.90	2	2,908	0.07%
2024/06/05	6	21.25	6	21.45	21.45	0	3,018	0.00%
2024/06/04	1	21.90	0.3	22.15	21.70	0.7	3,115	0.02%
2024/05/29	0	0.00	0.5	23.15	22.95	-0.5	3,546	-0.01%
2024/05/28	2	22.40	0	0.00	22.60	2	3,596	0.06%
2024/05/23	0	20.85	0	0.00	20.75	0	4,324	0.00%
2024/05/20	0	0.00	1	20.85	20.85	-1	6,632	-0.02%
2024/05/13	0.3	20.80	1	20.35	20.70	-0.7	7,407	-0.01%
2024/05/10	1	19.95	2	20.20	20.15	-1	7,626	-0.01%
2024/05/09	2.5	20.47	1	20.55	20.70	1.5	7,726	0.02%
2024/05/07	0	0.00	1	23.20	22.40	-1	7,832	-0.01%
2024/05/02	24	23.50	0	0.00	23.35	24	7,937	0.30%
2024/04/29	0	0.00	1	22.10	22.00	-1	8,010	-0.01%
2024/04/26	0.5	22.00	0	0.00	21.90	0.5	8,044	0.01%
2024/04/24	0	0.00	1	21.75	21.75	-1	8,128	-0.01%
2024/04/16	0	21.75	9	21.62	21.80	-9	8,464	-0.11%
2024/04/15	0	0.00	5	22.50	22.60	-5	8,499	-0.06%
2024/04/12	0	23.40	0	0.00	23.45	0	8,551	0.00%
2024/04/11	0	0.00	4	23.20	23.40	-4	8,614	-0.05%
2024/04/10	0	23.75	0	0.00	23.70	0	8,640	0.00%
2024/04/08	0	0.00	3	23.90	23.45	-3	8,678	-0.03%
2024/04/03	0	0.00	5	23.80	23.75	-5	8,746	-0.06%
2024/04/02	0	24.00	5	23.80	23.75	-5	8,885	-0.06%
2024/03/28	2	23.70	7	23.59	23.60	-5	9,415	-0.05%
2024/03/27	1	24.10	5	24.10	23.90	-4	9,453	-0.04%
2024/03/26	5	24.35	15	24.22	24.40	-10	9,497	-0.11%
2024/03/25	1	24.35	1	24.65	24.25	0	9,530	0.00%
2024/03/22	1	24.35	13	24.50	24.50	-12	9,580	-0.13%
2024/03/21	51.5	24.53	62	24.11	25.00	-10.5	9,671	-0.11%
2024/03/20	9	22.32	9	23.18	23.35	0	9,864	0.00%
2024/03/19	9.5	21.22	204.5	20.57	21.25	-195	9,797	-1.99%	大賣/鉅額交易
2024/03/18	1.5	22.05	60	22.05	22.05	-58.5	9,594	-0.61%
2024/03/13	34	27.34	57.2	27.67	27.20	-23.2	10,309	-0.23%
2024/03/12	9	28.37	6	28.53	28.30	3	11,489	0.03%
2024/03/08	2	29.25	0.1	28.95	28.55	1.9	12,203	0.02%
2024/03/07	0	0.00	1	30.20	29.25	-1	12,354	-0.01%
2024/03/06	3	30.27	2	30.23	30.00	1	13,096	0.01%
2024/03/05	3	31.17	2	30.65	30.40	1	13,174	0.01%
2024/03/04	0	0.00	0	31.35	31.45	0	13,213	0.00%
2024/03/01	7.2	31.88	17	31.34	31.35	-9.8	13,341	-0.07%
2024/02/29	9	31.68	1	31.30	31.20	8	13,444	0.06%
2024/02/27	2	31.75	2	31.48	31.40	0	13,667	0.00%
2024/02/26	13	31.67	12.4	31.96	32.10	0.6	14,115	0.00%
2024/02/23	311	33.21	20.4	33.09	31.45	290.6	15,061	1.93%	大買/鉅額交易
2024/02/22	67.3	32.32	54.3	32.33	32.25	13.1	15,866	0.08%
2024/02/21	3	31.80	2	31.70	31.45	1	15,756	0.01%
2024/02/20	49	32.94	27	32.79	32.00	22	17,219	0.13%
2024/02/19	1	30.15	4.2	30.53	31.25	-3.2	16,445	-0.02%
2024/02/16	1	28.00	3	27.48	28.45	-2	16,329	-0.01%
2024/02/05	2	26.33	5	26.66	26.15	-3	16,428	-0.02%
2024/02/02	15	28.20	3	27.88	27.70	12	16,637	0.07%
2024/02/01	11	27.65	7	27.74	27.40	4	16,723	0.02%
2024/01/31	2.2	26.49	0	0.00	26.35	2.2	16,598	0.01%
2024/01/30	1	25.35	4	25.88	25.90	-3	16,630	-0.02%
2024/01/29	1	26.50	2	26.28	26.45	-1	16,548	-0.01%
2024/01/26	5	27.19	0	0.00	27.10	5	16,496	0.03%
2024/01/25	6	27.65	23	27.65	27.25	-17	16,521	-0.10%
2024/01/24	0	0.00	4	28.14	27.85	-4	16,540	-0.02%
2024/01/23	8	27.60	8	28.05	27.80	0	16,617	0.00%
2024/01/17	5	27.90	13	27.65	27.75	-8	17,624	-0.05%
2024/01/16	3	28.75	1	28.25	28.20	2	18,543	0.01%
2024/01/15	0	0.00	10	28.23	28.75	-10	19,054	-0.05%
2024/01/12	6	27.75	0	0.00	27.45	6	19,686	0.03%
2024/01/11	6	27.80	10	27.93	27.95	-4	20,113	-0.02%
2024/01/10	0	0.00	1	28.05	28.00	-1	20,314	0.00%
2024/01/09	3	28.43	22	28.54	28.40	-19	20,285	-0.09%
2024/01/08	0	29.20	3	29.20	29.10	-3	20,190	-0.01%
2024/01/05	3	29.67	3	29.58	29.90	0	20,124	0.00%
2024/01/04	1	29.75	4	30.01	29.75	-3	20,056	-0.01%
2024/01/03	1	30.50	3	31.00	30.60	-2	19,977	-0.01%
2024/01/02	0	0.00	240.1	30.97	30.75	-240.1	19,931	-1.20%	大賣/鉅額交易
2023/12/28	3	31.47	0	0.00	31.45	3	19,827	0.02%
2023/12/27	9	32.46	9	32.05	32.05	0	19,744	0.00%
2023/12/26	14	31.83	11.2	32.51	31.75	2.8	19,591	0.01%
2023/12/25	248	32.57	0	0.00	31.15	248	19,366	1.28%	大買/鉅額交易
2023/12/22	1	31.25	2	31.63	31.55	-1	19,148	-0.01%
2023/12/21	9	30.45	13	31.30	30.40	-4	18,982	-0.02%
2023/12/20	11	31.36	31	31.17	31.30	-20	18,904	-0.11%
2023/12/19	0	0.00	3	30.72	30.80	-3	18,817	-0.02%
2023/12/18	22	31.92	3.1	31.46	31.10	18.9	18,722	0.10%
2023/12/15	4	32.44	4	31.80	31.75	0	18,612	0.00%
2023/12/14	199	33.39	207.3	33.58	32.85	-8.3	18,407	-0.05%	大買/大賣/
2023/12/13	1	32.10	4	32.00	32.10	-3	17,757	-0.02%
2023/12/12	36	32.31	3.5	32.04	31.95	32.5	17,668	0.18%
2023/12/11	9	32.64	30	32.39	32.55	-21	17,455	-0.12%
2023/12/08	36	33.62	35	33.61	33.00	1	17,233	0.01%
2023/12/07	131.4	34.44	71	33.34	32.50	60.4	16,637	0.36%	大買/
2023/12/06	28	32.03	48	32.66	33.55	-20	15,361	-0.13%
2023/12/05	14.1	30.62	5	30.79	30.50	9.1	14,723	0.06%
2023/12/04	12	30.74	8	30.73	30.50	4	14,576	0.03%
2023/12/01	55	33.24	79	33.13	31.60	-24	14,336	-0.17%
2023/11/30	35	31.74	0	0.00	31.60	35	13,494	0.26%
2023/11/29	4	31.61	10	32.10	31.80	-6	13,345	-0.04%
2023/11/28	49	32.27	21	32.12	31.75	28	13,206	0.21%
2023/11/27	5	32.37	3.3	31.23	31.35	1.7	12,953	0.01%
2023/11/24	10	32.62	19	32.43	32.80	-9	12,690	-0.07%
2023/11/22	114.3	33.33	118.7	33.05	32.70	-4.4	11,733	-0.04%	大買/大賣/
2023/11/21	146	32.46	130.3	32.41	31.80	15.7	10,657	0.15%	大買/大賣/
2023/11/20	8	31.32	52.8	32.19	32.35	-44.8	9,444	-0.47%
2023/11/17	206	29.35	179.9	29.27	29.45	26.1	9,049	0.29%	大買/大賣/
2023/11/16	66	27.98	71.2	28.54	29.00	-5.2	7,214	-0.07%
2023/11/15	63	24.91	84	25.02	26.40	-21	6,533	-0.32%
2023/11/14	27	24.00	11	24.30	24.00	16	6,253	0.26%
2023/11/10	19.4	24.12	19	23.50	23.60	0.4	5,984	0.01%
2023/11/09	7.2	25.29	0	24.70	24.75	7.1	5,704	0.13%
2023/11/08	2	26.65	29	26.60	26.60	-27	5,455	-0.49%
2023/11/07	3	26.60	15	27.54	27.75	-12	5,347	-0.22%
2023/11/06	2	24.65	8	25.09	25.25	-6	5,186	-0.12%
2023/11/03	2	24.88	0	0.00	24.05	2	5,143	0.04%
2023/11/02	2	25.58	0	0.00	25.30	2	5,097	0.04%
2023/11/01	0	0.00	2	24.05	25.00	-2	5,043	-0.04%
2023/10/31	5	24.68	1.5	25.09	23.80	3.5	4,977	0.07%
2023/10/30	31	26.49	1.5	26.38	26.40	29.5	4,858	0.61%
2023/10/27	24	26.98	40	27.78	26.85	-16	4,818	-0.33%
2023/10/26	12	26.70	18.5	26.92	27.80	-6.5	4,753	-0.14%
2023/10/25	62	26.50	113	26.83	27.35	-51	4,570	-1.12%	大賣/
2023/10/24	41	25.95	63.5	25.39	24.90	-22.5	3,707	-0.61%
2023/10/23	32	26.38	18	26.85	27.00	14	2,732	0.51%
2023/10/20	49	24.12	20.5	24.42	24.55	28.5	2,164	1.32%
2023/10/19	58	21.36	71	21.56	22.35	-13	1,449	-0.90%
2023/10/18	1	20.35	6	20.31	20.35	-5	972	-0.51%
2023/10/13	0	0.00	1	18.30	18.30	-1	756	-0.13%
2023/10/04	5	17.89	1	17.85	17.85	4	779	0.51%
2023/10/03	0	0.00	1	18.20	18.10	-1	780	-0.13%
2023/09/27	1	17.75	1	17.45	17.50	0	791	0.00%
2023/09/21	1	18.15	0	0.00	18.05	1	806	0.12%
2023/09/19	8	18.80	8	18.55	18.55	0	814	0.00%
2023/09/15	8	18.55	8	18.90	18.90	0	832	0.00%
2023/09/06	7	18.66	6	18.60	18.60	1	851	0.12%
2023/09/04	6	18.15	6	18.30	18.30	0	845	0.00%
2023/08/31	6	18.15	0	18.15	18.05	6	825	0.72%
2023/08/23	0	0.00	2	17.50	17.55	-2	847	-0.24%
2023/08/18	2	17.30	0	0.00	17.15	2	1,005	0.20%
2023/08/16	0	17.30	0	0.00	17.20	0	1,078	0.00%
2023/08/07	0	0.00	2	18.75	18.65	-2	1,061	-0.19%
2023/08/01	0	0.00	12	19.41	19.35	-12	1,072	-1.12%
2023/07/27	0	0.00	10	18.35	18.50	-10	1,019	-0.98%
2023/07/26	0	0.00	10	18.20	18.15	-10	1,022	-0.98%
2023/07/18	0.5	19.35	0	0.00	19.10	0.5	1,043	0.05%
2023/07/17	0	0.00	1	18.60	18.65	-1	995	-0.10%
2023/07/13	0	0.00	2	18.35	18.30	-2	997	-0.20%
2023/07/12	0	0.00	37	18.60	18.35	-37	998	-3.70%
2023/07/10	0	0.00	3	19.00	18.80	-3	1,006	-0.30%
2023/07/06	0	0.00	2	19.40	19.40	-2	1,015	-0.20%
2023/07/04	0	0.00	4	19.43	19.40	-4	1,025	-0.39%
2023/07/03	10	19.25	0	0.00	19.25	10	1,025	0.98%
2023/06/30	0	0.00	3	18.95	19.10	-3	1,021	-0.29%
2023/06/29	0	0.00	2	19.15	18.95	-2	1,032	-0.19%
2023/06/28	0	0.00	4	18.90	18.85	-4	1,032	-0.39%
2023/06/27	3	18.90	4	19.00	18.80	-1	1,034	-0.10%
2023/06/26	4	19.23	5	19.43	19.05	-1	1,027	-0.10%
2023/06/21	10	19.80	0	0.00	19.90	10	1,004	1.00%
2023/06/01	1	19.85	1	19.90	19.85	0	1,066	0.00%
2023/05/30	0	0.00	9	20.69	20.20	-9	1,041	-0.86%
2023/05/29	0	0.00	1	20.00	20.15	-1	1,018	-0.10%
2023/05/26	6	19.37	1	19.40	19.35	5	998	0.50%
2023/05/25	10	19.54	5	19.58	19.45	5	990	0.50%
2023/05/24	1	20.35	4	20.50	20.35	-3	951	-0.32%
2023/05/23	8	20.22	1	20.55	20.55	7	859	0.81%
2023/05/22	0	0.00	2	18.60	18.70	-2	799	-0.25%
2023/04/25	0	0.00	1	19.05	19.15	-1	1,144	-0.09%
2023/04/13	3	21.32	1	21.25	21.05	2	1,087	0.18%
2023/04/12	2	21.75	0	0.00	21.65	2	1,066	0.19%
2023/03/31	1	21.80	0	0.00	21.60	1	1,038	0.10%
2023/03/30	0	0.00	7	21.36	21.80	-7	1,050	-0.67%
2023/03/29	0	0.00	12	21.20	21.10	-12	1,039	-1.15%
2023/03/13	1	20.50	1	20.65	20.65	0	1,057	0.00%
2023/03/08	0	0.00	5	22.10	22.25	-5	1,044	-0.48%
2023/03/06	2	22.20	0	0.00	22.15	2	1,035	0.19%
2023/02/23	0	0.00	2	22.10	22.25	-2	1,061	-0.19%
2023/02/15	4	21.58	5	21.52	21.50	-1	1,091	-0.09%
2023/02/09	0	0.00	1	22.80	22.50	-1	1,077	-0.09%
2023/02/08	2	22.70	1	22.80	22.70	1	1,067	0.09%
2023/02/07	1	22.65	2	22.76	22.90	-1	1,024	-0.10%
2023/02/06	2	22.80	1	22.95	22.65	1	1,019	0.10%
2023/02/03	7	22.91	161	23.03	23.05	-154	998	-15.42%	大賣/鉅額交易
2023/02/02	315	23.67	156	23.24	23.25	159	890	17.87%	大買/大賣/鉅額交易
2023/02/01	5	21.33	1	21.35	21.55	4	740	0.54%
2023/01/10	2	20.95	5	21.00	20.95	-3	742	-0.40%
2023/01/09	2	20.70	0	0.00	20.70	2	744	0.27%
2023/01/03	2	20.60	0	0.00	20.60	2	825	0.24%
2022/12/23	1	20.70	1	20.85	21.10	0	854	0.00%
2022/12/20	1	20.75	2.4	20.54	20.00	-1.4	886	-0.15%
2022/12/19	4	20.90	5	21.01	20.90	-1	900	-0.11%
2022/12/16	2	21.65	0	0.00	21.30	2	901	0.22%
2022/12/09	0	0.00	1	21.65	21.65	-1	879	-0.11%
2022/12/06	0	0.00	2	21.60	21.45	-2	881	-0.23%
2022/12/05	0	0.00	5	22.30	22.05	-5	882	-0.57%
2022/11/17	1	19.90	1	20.05	20.20	0	920	0.00%
2022/11/14	5	19.35	0	0.00	19.45	5	932	0.54%
2022/10/14	0	0.00	1	18.20	18.00	-1	1,221	-0.08%
2022/10/13	3	17.60	0	0.00	16.95	3	1,318	0.23%
2022/10/12	0	19.05	0	0.00	18.80	0	1,319	0.00%
2022/10/11	0	0.00	2	19.10	18.95	-2	1,534	-0.13%
2022/10/07	2	20.23	2	20.35	20.30	0	1,552	0.00%
2022/09/30	0	0.00	0.2	19.90	20.10	-0.2	1,586	-0.02%
2022/09/28	1	18.95	1	19.45	18.70	0	1,608	0.00%
2022/09/26	6	19.99	0	0.00	20.00	6	1,602	0.37%
2022/09/21	6	21.72	0	0.00	21.75	6	1,630	0.37%
2022/09/13	1	22.85	1	22.95	22.95	0	1,657	0.00%
2022/09/12	2	22.90	2	23.03	23.00	0	1,671	0.00%
2022/09/08	2	22.88	2	22.99	23.05	0	1,673	0.00%
2022/09/07	5	22.64	6	22.81	22.70	-1	1,685	-0.06%
2022/09/06	5	23.19	6	23.40	23.00	-1	1,685	-0.06%
2022/09/05	3	23.98	0	23.80	23.70	3	1,677	0.18%
2022/09/01	1	24.75	1	24.85	24.60	0	1,684	0.00%
2022/08/29	1	24.70	1	24.80	24.75	0	1,690	0.00%
2022/08/25	4	25.88	5	25.82	25.80	-1	1,683	-0.06%
2022/08/23	2	24.65	3	24.80	24.95	-1	1,655	-0.06%
2022/08/22	5	25.16	5	25.33	24.80	0	1,658	0.00%
2022/08/19	3	25.57	1	25.45	25.45	2	1,650	0.12%
2022/08/18	1	25.30	1	25.40	25.80	0	1,647	0.00%
2022/08/16	3	25.15	0	0.00	25.15	3	1,649	0.18%
2022/08/15	1	25.20	1	25.45	25.30	0	1,632	0.00%
2022/08/09	0	24.50	0	0.00	24.55	0	1,624	0.00%
2022/08/08	0	0.00	2	24.40	24.60	-2	1,641	-0.12%
2022/08/02	0	0.00	2	23.65	23.80	-2	1,662	-0.12%
2022/07/27	2	23.88	3	24.03	24.45	-1	1,703	-0.06%
2022/07/26	5	24.10	5	23.98	23.95	0	1,701	0.00%
2022/07/25	3	24.55	2	24.65	24.65	1	1,702	0.06%
2022/07/21	4	24.69	112	24.49	25.05	-108	1,768	-6.11%	大賣/鉅額交易
2022/07/20	102	24.61	2	24.75	24.50	100	1,738	5.75%	大買/
2022/07/19	13	24.38	5	24.52	24.30	8	1,685	0.47%
2022/07/18	7	25.27	6	25.13	24.95	1	1,672	0.06%
2022/07/06	1	22.50	0	0.00	21.45	1	1,553	0.06%
2022/07/04	0	0.00	4	22.68	22.25	-4	1,575	-0.25%
2022/07/01	7	22.14	0	0.00	21.80	7	1,588	0.44%
2022/06/30	2	23.65	0	0.00	22.95	2	1,592	0.13%
2022/06/29	1	24.60	0	0.00	24.40	1	1,585	0.06%
2022/06/27	2	25.28	1	25.15	25.40	1	1,677	0.06%
2022/06/23	0	0.00	5	24.55	24.55	-5	1,863	-0.27%
2022/06/22	0	0.00	5	24.40	24.45	-5	1,912	-0.26%
2022/06/16	0	0.00	1	26.60	26.00	-1	2,222	-0.04%
2022/06/13	1	27.30	0	0.00	27.05	1	2,387	0.04%
2022/06/10	1	28.50	0	0.00	28.35	1	2,424	0.04%
2022/06/09	1	29.10	0	0.00	29.05	1	2,456	0.04%
2022/06/07	1	28.70	0	0.00	28.90	1	2,501	0.04%
2022/06/06	1	28.80	0	0.00	28.90	1	2,540	0.04%
2022/06/02	1	29.40	0	0.00	29.30	1	2,582	0.04%
2022/05/30	0	0.00	1	29.15	29.10	-1	2,686	-0.04%
2022/05/27	0	0.00	1	28.70	28.60	-1	2,715	-0.04%
2022/05/26	1	29.00	0	0.00	28.65	1	2,753	0.04%
2022/05/25	1	29.45	11	29.60	29.45	-10	2,803	-0.36%
2022/05/20	0	0.00	1	29.35	29.35	-1	2,968	-0.03%
2022/05/19	0	0.00	1	28.50	29.45	-1	3,016	-0.03%
2022/05/17	2	28.80	0	0.00	29.30	2	3,199	0.06%
2022/05/06	0	0.00	20	27.65	27.95	-20	4,680	-0.43%
2022/05/05	20	28.08	0	0.00	28.30	20	4,757	0.42%
2022/04/27	1	26.00	0	0.00	26.00	1	5,861	0.02%
2022/04/26	3	27.08	0	0.00	26.80	3	5,869	0.05%
2022/04/25	2	27.08	3	27.38	27.00	-1	5,982	-0.02%
2022/04/22	12	28.75	2	29.33	28.60	10	6,040	0.17%
2022/04/21	2	29.58	0	0.00	29.55	2	6,135	0.03%
2022/04/20	1	29.60	2	29.98	29.65	-1	6,246	-0.02%
2022/04/19	3	29.35	1	29.80	29.25	2	6,376	0.03%
2022/04/18	2	29.30	2	29.83	29.25	0	6,768	0.00%
2022/04/15	5	30.26	0	0.00	29.90	5	6,927	0.07%
2022/04/12	1	30.85	0	0.00	30.90	1	7,741	0.01%
2022/04/11	3	31.33	0	0.00	31.05	3	8,090	0.04%
2022/04/07	3	33.00	0	0.00	32.00	3	8,957	0.03%
2022/03/30	1	33.85	1	34.40	34.05	0	13,834	0.00%
2022/03/29	4	34.08	3	33.70	33.50	1	14,102	0.01%
2022/03/28	3	34.50	2	35.00	35.00	1	14,709	0.01%
2022/03/24	2	34.60	2	34.60	34.60	0	16,371	0.00%
2022/03/23	10	34.85	15	35.13	34.95	-5	16,647	-0.03%
2022/03/18	2.1	33.71	4	33.71	34.10	-1.9	16,919	-0.01%
2022/03/17	4	33.51	20	33.44	33.50	-16	16,932	-0.09%
2022/03/16	0	0.00	1	32.05	31.65	-1	16,926	-0.01%
2022/03/15	2	31.90	2	31.20	31.20	0	17,022	0.00%
2022/03/14	4	32.89	4	33.26	33.15	0	17,084	0.00%
2022/03/11	2	32.80	2	32.75	32.75	0	17,156	0.00%
2022/03/10	2	32.20	3	32.57	32.70	-1	17,224	-0.01%
2022/03/09	3	30.95	0	0.00	31.55	3	17,392	0.02%
2022/03/08	1	30.20	0	0.00	30.20	1	17,524	0.01%
2022/03/07	6	30.99	0	0.00	31.00	6	17,583	0.03%
2022/03/03	0	33.30	0	0.00	32.95	0	17,787	0.00%
2022/03/02	0	0.00	1	33.00	33.15	-1	17,964	-0.01%
2022/03/01	0	33.20	5	32.20	33.20	-5	18,097	-0.03%
2022/02/25	1	31.65	1	31.70	31.60	0	18,323	0.00%
2022/02/24	8	31.18	2	31.23	30.75	6	18,735	0.03%
2022/02/22	16	33.21	0	0.00	32.30	16	19,718	0.08%
2022/02/21	8	33.55	2	33.55	33.55	6	21,091	0.03%
2022/02/18	4	34.13	4	34.15	34.05	0	22,449	0.00%
2022/02/17	6	34.37	6	34.48	33.75	0	23,092	0.00%
2022/02/16	7	34.99	45	34.97	35.00	-38	23,287	-0.16%
2022/02/15	138	35.03	77	35.21	34.90	61	23,019	0.26%	大買/
2022/02/14	6	39.12	9	39.02	38.75	-3	22,629	-0.01%
2022/02/11	13	39.08	26	39.39	39.80	-13	22,499	-0.06%
2022/02/10	6	38.55	3	38.63	38.40	3	22,273	0.01%
2022/02/09	12	38.50	5	38.63	38.80	7	22,115	0.03%
2022/02/08	1	36.20	5	37.21	37.30	-4	21,923	-0.02%
2022/02/07	3	35.77	9	35.62	36.05	-6	21,854	-0.03%
2022/01/26	10	35.14	2	35.10	34.70	8	21,781	0.04%
2022/01/25	6	35.85	3	35.70	35.50	3	21,700	0.01%
2022/01/24	10	36.33	45	36.02	36.30	-35	21,606	-0.16%
2022/01/21	28	39.00	50	39.22	37.80	-22	21,502	-0.10%
2022/01/20	86	39.18	34	39.80	40.35	52	21,161	0.25%
2022/01/19	5	37.25	2	37.85	37.85	3	20,752	0.01%
2022/01/18	5	37.30	7	37.71	37.20	-2	20,681	-0.01%
2022/01/17	12	36.77	12	37.18	37.30	0	20,552	0.00%
2022/01/14	0	0.00	1	36.50	35.95	-1	20,443	0.00%
2022/01/13	9	37.13	4	37.09	37.10	5	20,335	0.02%
2022/01/12	3	37.68	2	37.45	37.45	1	20,214	0.00%
2022/01/11	7	38.56	7	38.34	37.55	0	20,073	0.00%
2022/01/10	4	37.90	7	38.31	38.45	-3	19,660	-0.02%
2022/01/07	14	37.98	7.2	38.04	37.35	6.9	19,465	0.04%
2022/01/06	17	39.41	22	39.05	39.50	-5	19,166	-0.03%
2022/01/05	38	40.53	26	40.68	39.50	12	18,951	0.06%
2022/01/04	29	40.82	42	40.66	40.25	-13	18,610	-0.07%
2022/01/03	29	42.26	22.2	41.50	41.15	6.9	18,251	0.04%
2021/12/30	2	41.50	2	41.63	41.95	0	17,911	0.00%
2021/12/29	95	42.83	74.2	43.03	42.10	20.8	17,373	0.12%
2021/12/28	84.5	41.72	68	41.64	40.50	16.5	15,699	0.11%
2021/12/27	25	40.41	99.4	41.48	42.70	-74.4	14,005	-0.53%
2021/12/24	63	39.64	51	39.74	38.85	12	13,294	0.09%
2021/12/23	50	38.56	40	38.59	37.80	10	12,482	0.08%
2021/12/22	53	38.70	74	38.39	38.50	-21	12,182	-0.17%
2021/12/21	93	38.21	92	37.91	38.45	1	11,477	0.01%
2021/12/20	29	36.04	43	36.27	36.05	-14	10,414	-0.13%
2021/12/17	41	34.64	11	35.40	33.65	30	9,733	0.31%
2021/12/16	3	35.35	19	35.27	36.05	-16	9,412	-0.17%
2021/12/14	10	32.10	1	31.90	32.30	9	9,050	0.10%
2021/12/13	6	33.70	1	33.95	34.20	5	8,968	0.06%
2021/12/10	1	33.30	0	0.00	33.30	1	8,917	0.01%
2021/12/09	16	34.53	19	34.38	34.50	-3	8,842	-0.03%
2021/12/08	2	33.70	5	33.64	33.95	-3	8,733	-0.03%
2021/12/07	40	33.53	34	32.72	32.60	6	8,647	0.07%
2021/12/06	11	33.88	0	0.00	33.40	11	8,549	0.13%
2021/12/03	8	34.49	8	35.31	34.55	0	8,465	0.00%
2021/12/02	0	0.00	1	34.35	33.55	-1	8,302	-0.01%
2021/12/01	1	34.70	2	33.45	34.80	-1	8,172	-0.01%
2021/11/30	0	0.00	5	34.34	33.90	-5	8,102	-0.06%
2021/11/29	27	33.18	5	33.35	33.10	22	8,091	0.27%
2021/11/26	10	34.39	10	33.59	32.85	0	7,950	0.00%
2021/11/25	2	35.98	25	35.12	34.80	-23	7,753	-0.30%
2021/11/24	9	34.79	22	35.22	35.90	-13	7,591	-0.17%
2021/11/23	28	36.17	4	36.46	34.95	24	7,330	0.33%
2021/11/22	39	38.76	12	38.95	38.80	27	6,895	0.39%
2021/11/19	36	38.19	75	38.59	39.20	-39	6,507	-0.60%
2021/11/18	80	38.57	73	38.80	38.50	7	5,837	0.12%
2021/11/17	88	36.11	88.1	36.18	37.60	-0.1	4,400	0.00%
2021/11/16	11	34.17	14	33.68	34.20	-3	3,005	-0.10%
2021/11/15	53	31.39	8	30.58	31.10	45	2,274	1.98%
2021/11/12	0	0.00	1	29.30	28.75	-1	1,980	-0.05%
2021/11/10	1	29.50	5	29.14	29.45	-4	2,166	-0.18%
2021/11/04	0	0.00	2	27.85	27.85	-2	2,219	-0.09%
2021/11/03	0	0.00	2	27.68	27.50	-2	2,245	-0.09%
2021/11/01	2	28.20	0	0.00	28.00	2	2,317	0.09%
2021/10/29	10	28.50	0	0.00	28.45	10	2,317	0.43%
2021/10/28	1	27.70	0	0.00	27.40	1	2,345	0.04%
2021/10/20	0	0.00	5	25.90	25.90	-5	2,822	-0.18%
2021/10/12	35	24.86	0	0.00	24.70	35	4,056	0.86%
2021/10/08	1	25.80	31	25.45	25.50	-30	4,823	-0.62%
2021/10/07	1	24.70	2.1	24.89	25.60	-1.1	4,935	-0.02%
2021/10/06	0	0.00	0.3	23.97	23.70	-0.3	5,063	-0.01%
2021/10/05	63.7	23.96	5.6	23.61	24.30	58.1	5,241	1.11%
2021/10/04	16	23.85	4.7	24.19	23.50	11.3	5,255	0.21%
2021/10/01	5	25.12	2	24.76	24.35	3	5,272	0.06%
2021/09/30	0	0.00	1	25.75	25.95	-1	5,252	-0.02%
2021/09/29	13	25.58	57	25.69	25.50	-44	5,263	-0.84%
2021/09/28	4	26.75	1	26.60	26.50	3	5,300	0.06%
2021/09/27	1	27.65	0	0.00	27.10	1	5,290	0.02%
2021/09/24	1	26.95	2	27.10	27.00	-1	5,293	-0.02%
2021/09/23	2	26.73	1.2	26.87	26.70	0.8	5,300	0.01%
2021/09/22	4	26.61	4	26.69	26.80	0	5,317	0.00%
2021/09/17	2	27.08	3.2	27.23	27.35	-1.2	5,323	-0.02%
2021/09/16	8.1	27.35	11.6	27.37	27.05	-3.5	5,331	-0.07%
2021/09/15	4	28.44	6	28.34	28.15	-2	5,410	-0.04%
2021/09/14	3	29.00	2	29.08	28.95	1	5,463	0.02%
2021/09/13	1	29.50	1	29.65	29.30	0	5,467	0.00%
2021/09/10	5	30.24	0	0.00	30.25	5	5,451	0.09%
2021/09/01	0	0.00	1	30.00	30.15	-1	5,312	-0.02%
2021/08/23	1	26.75	1	27.05	27.05	0	5,400	0.00%
2021/08/19	0	0.00	5	26.60	26.00	-5	5,399	-0.09%
2021/08/18	0	0.00	1	26.35	27.40	-1	5,390	-0.02%
2021/08/17	10	27.63	10	27.04	26.55	0	5,404	0.00%
2021/08/16	0	0.00	4	27.60	26.90	-4	5,210	-0.08%
2021/08/11	0	0.00	5	29.60	28.30	-5	5,234	-0.10%
2021/08/10	0	0.00	1	30.00	29.55	-1	5,218	-0.02%
2021/08/06	0	0.00	5	30.85	30.65	-5	5,251	-0.10%
2021/08/05	0	0.00	2	30.95	30.50	-2	5,237	-0.04%
2021/08/04	5	30.78	1	30.45	30.40	4	5,317	0.08%
2021/08/03	12	31.10	15	30.90	30.70	-3	5,392	-0.06%
2021/07/30	0	0.00	1	30.00	29.65	-1	5,358	-0.02%
2021/07/28	0	0.00	5	29.15	29.05	-5	5,426	-0.09%
2021/07/26	2	32.38	16	32.97	31.95	-14	5,751	-0.24%
2021/07/23	20	31.78	33	31.96	32.75	-13	5,687	-0.23%
2021/07/22	76	31.69	75	31.40	32.15	1	5,445	0.02%
2021/07/21	1	30.85	3	30.90	29.85	-2	5,087	-0.04%
2021/07/20	1	29.30	3	28.57	28.60	-2	4,914	-0.04%
2021/07/19	2	29.10	6	29.18	29.00	-4	4,937	-0.08%
2021/07/16	34	29.55	0	0.00	29.55	34	4,978	0.68%
2021/07/15	22	32.00	21	32.44	29.75	1	5,020	0.02%
2021/07/14	0	0.00	42	28.93	31.00	-42	4,303	-0.98%
2021/07/13	44	29.90	8	30.24	29.20	36	4,212	0.85%
2021/07/12	5	29.29	2	29.73	30.00	3	4,084	0.07%
2021/07/09	2	28.30	2	28.25	28.40	0	3,924	0.00%
2021/07/02	1	27.10	1	27.25	27.65	0	4,392	0.00%
2021/06/30	2	27.33	2	27.25	27.45	0	4,548	0.00%
2021/06/28	2	27.80	2.9	27.88	28.00	-0.9	4,656	-0.02%
2021/06/25	7	28.19	6	28.31	28.00	1	4,653	0.02%
2021/06/24	11	28.37	10	28.58	28.50	1	4,636	0.02%
2021/06/23	1	27.75	7	27.50	27.70	-6	4,510	-0.13%
2021/06/18	0.5	27.10	0	0.00	27.10	0.5	4,538	0.01%
2021/06/11	3	27.47	0	0.00	27.30	3	4,847	0.06%
2021/06/07	0	0.00	1	25.95	26.40	-1	5,427	-0.02%
2021/06/04	1	26.30	0	0.00	26.30	1	5,450	0.02%
2021/06/02	0	0.00	3	27.17	26.90	-3	5,431	-0.06%
2021/05/28	2	26.20	0	0.00	26.05	2	5,667	0.04%
2021/05/27	1	25.40	2	25.65	25.65	-1	5,669	-0.02%
2021/05/26	1	25.45	0	0.00	25.45	1	5,678	0.02%
2021/05/19	5	23.80	3	23.65	23.95	2	5,765	0.03%
2021/05/18	1	22.15	0	0.00	22.65	1	5,860	0.02%
2021/05/17	0	0.00	2	20.65	20.60	-2	5,872	-0.03%
2021/05/14	7	23.26	0	0.00	22.85	7	5,832	0.12%
2021/05/12	0	0.00	2	23.50	22.95	-2	5,759	-0.03%
2021/05/11	0	0.00	42	25.99	25.50	-42	5,694	-0.74%
2021/05/10	44	28.06	0	0.00	27.75	44	5,618	0.78%
2021/05/07	2	28.50	2	28.65	28.70	0	5,622	0.00%
2021/05/05	1	28.40	0	0.00	28.00	1	5,559	0.02%
2021/05/04	5	29.40	8	29.06	28.95	-3	5,481	-0.05%
2021/05/03	9	34.34	12	32.53	31.50	-3	5,347	-0.06%
2021/04/29	0	0.00	4	34.40	35.00	-4	5,012	-0.08%
2021/04/28	1	31.65	2	32.05	31.85	-1	4,911	-0.02%
2021/04/27	12	31.75	4	31.49	31.35	8	4,868	0.16%
2021/04/26	0	0.00	2	32.10	31.50	-2	4,819	-0.04%
2021/04/23	31	32.05	32	31.90	31.45	-1	4,781	-0.02%
2021/04/22	2	31.93	0	0.00	30.20	2	4,736	0.04%
2021/04/21	0	0.00	8	32.07	31.75	-8	4,716	-0.17%
2021/04/20	1	30.10	0.2	30.50	30.85	0.8	4,625	0.02%
2021/04/19	9	29.98	1	29.95	30.00	8	4,658	0.17%
2021/04/16	1	30.25	0	0.00	30.25	1	4,789	0.02%
2021/04/15	4	29.75	11	30.04	30.45	-7	4,835	-0.14%
2021/04/14	10	29.00	50	29.15	29.75	-40	4,875	-0.82%
2021/04/12	16	31.88	46	31.62	31.40	-30	5,074	-0.59%
2021/04/09	3	32.20	4	31.63	31.45	-1	5,308	-0.02%
2021/04/08	17	32.12	40	32.39	32.50	-23	5,258	-0.44%
2021/04/07	0	0.00	15	31.55	31.55	-15	5,053	-0.30%
2021/04/06	6	30.95	5	30.80	30.80	1	4,980	0.02%
2021/04/01	10	30.56	20	30.46	30.55	-10	5,039	-0.20%
2021/03/31	85	30.10	6	30.45	30.25	79	5,029	1.57%
2021/03/29	1	29.50	0	0.00	29.50	1	5,081	0.02%
2021/03/26	0	0.00	2	29.70	29.45	-2	5,136	-0.04%
2021/03/25	1	29.50	1	29.60	29.40	0	5,195	0.00%
2021/03/24	5	29.70	4	29.76	29.55	1	5,198	0.02%
2021/03/23	2	29.78	1	29.95	29.80	1	5,216	0.02%
2021/03/22	17	30.56	16	31.08	30.75	1	5,186	0.02%
2021/03/19	2	29.60	3.2	29.88	30.15	-1.2	5,115	-0.02%
2021/03/18	5	29.87	8	30.03	29.95	-3	5,102	-0.06%
2021/03/17	23	29.99	4	30.30	29.85	19	5,176	0.37%
2021/03/16	20	31.61	17	33.32	31.05	3	5,162	0.06%
2021/03/15	1	29.20	1	30.65	30.65	0	4,861	0.00%
2021/03/10	0	0.00	15	26.93	27.25	-15	5,216	-0.29%
2021/03/09	2	26.85	2	26.88	26.75	0	5,271	0.00%
2021/03/08	2	27.70	2	27.80	27.60	0	5,408	0.00%
2021/03/05	0	0.00	4	29.05	28.50	-4	5,581	-0.07%
2021/03/04	1	28.80	0	0.00	28.60	1	5,586	0.02%
2021/03/03	0	0.00	2	28.03	27.85	-2	5,597	-0.04%
2021/03/02	0	0.00	2	28.53	28.35	-2	5,806	-0.03%
2021/02/26	2	28.10	10	28.37	28.45	-8	6,243	-0.13%
2021/02/25	2	28.68	12	28.69	28.40	-10	6,738	-0.15%
2021/02/24	2	29.43	0	0.00	28.65	2	7,997	0.03%
2021/02/22	6	29.00	5	29.13	28.90	1	9,334	0.01%
2021/02/19	2	28.88	3	28.98	29.15	-1	9,409	-0.01%
2021/02/18	21	29.68	1.1	29.13	29.95	19.9	9,480	0.21%
2021/02/17	1	28.05	0	0.00	28.20	1	9,364	0.01%
2021/02/03	0	0.00	8	27.03	26.90	-8	9,490	-0.08%
2021/02/02	6	27.20	2	26.70	26.70	4	9,535	0.04%
2021/01/29	2	26.30	3	26.20	25.65	-1	9,685	-0.01%
2021/01/26	2	27.85	0	0.00	27.20	2	10,009	0.02%
2021/01/25	2	27.30	0	0.00	27.45	2	10,091	0.02%
2021/01/21	21	27.91	21	28.06	26.90	0	10,427	0.00%
2021/01/20	5	27.12	5	27.00	26.80	0	10,967	0.00%
2021/01/19	0	0.00	6	28.30	28.30	-6	11,098	-0.05%
2021/01/18	2	27.30	0	0.00	28.20	2	11,831	0.02%
2021/01/15	4	28.46	2	29.00	28.60	2	12,225	0.02%
2021/01/14	8	29.41	9	29.56	29.65	-1	12,507	-0.01%
2021/01/13	3	28.80	0	0.00	28.80	3	12,598	0.02%
2021/01/12	20	28.96	14	28.58	28.35	6	12,580	0.05%
2021/01/11	8	29.12	5	29.39	29.10	3	12,496	0.02%
2021/01/07	1	30.50	6	30.60	30.60	-5	12,288	-0.04%
2021/01/06	9	32.14	5	30.65	30.40	4	12,229	0.03%
2021/01/05	6	32.73	2	32.80	32.35	4	12,069	0.03%
2021/01/04	8	31.87	107	31.68	33.50	-99	12,059	-0.82%	大賣/
2020/12/31	114	31.47	17	31.77	31.30	97	11,798	0.82%	大買/
2020/12/30	3	31.83	3	31.83	31.55	0	11,785	0.00%
2020/12/29	10	31.45	15	30.63	30.60	-5	11,705	-0.04%
2020/12/28	4	32.00	3	31.78	31.45	1	11,649	0.01%
2020/12/25	3	31.57	0	0.00	31.60	3	11,527	0.03%
2020/12/24	0	0.00	1	31.15	31.30	-1	11,481	-0.01%
2020/12/23	0	0.00	10	31.25	31.10	-10	11,414	-0.09%
2020/12/17	1	30.25	2	30.55	30.40	-1	11,232	-0.01%
2020/12/16	2	30.45	4	30.66	30.50	-2	11,203	-0.02%
2020/12/15	4	30.48	1	30.10	30.10	3	11,195	0.03%
2020/12/10	0	0.00	2	31.63	31.80	-2	11,294	-0.02%
2020/12/09	5	32.43	2	32.23	32.25	3	11,269	0.03%
2020/12/08	15	31.86	22	32.15	32.35	-7	11,115	-0.06%
2020/12/07	6	30.43	9	30.76	30.35	-3	10,796	-0.03%
2020/12/04	5.6	31.00	13.5	31.07	30.90	-7.8	10,693	-0.07%
2020/12/03	8.8	31.10	7	31.16	30.70	1.8	10,603	0.02%
2020/12/02	14	31.30	4.4	31.51	31.00	9.6	10,529	0.09%
2020/12/01	23.5	31.95	9.3	31.91	32.30	14.2	10,377	0.14%
2020/11/30	8.3	30.97	7	31.10	30.80	1.3	10,174	0.01%
2020/11/27	7	31.19	11	31.40	31.60	-4	10,085	-0.04%
2020/11/26	9	31.84	8	31.87	31.60	1	9,960	0.01%
2020/11/25	12	32.64	16	32.75	32.90	-4	9,749	-0.04%
2020/11/24	21	33.47	7	34.31	32.35	14	9,307	0.15%
2020/11/23	79	35.04	69.2	35.70	34.45	9.8	8,807	0.11%
2020/11/20	57	34.28	60.1	34.37	34.25	-3.1	7,540	-0.04%
2020/11/19	21	30.03	16	30.85	32.05	5	6,443	0.08%
2020/11/18	10	29.12	11	29.16	29.15	-1	6,167	-0.02%
2020/11/17	9	29.02	7	28.86	28.85	2	6,083	0.03%
2020/11/16	9	28.25	5	28.10	28.10	4	6,065	0.07%
2020/11/13	1	27.80	1	27.55	27.75	0	6,086	0.00%
2020/11/12	0	0.00	7	28.00	27.65	-7	6,186	-0.11%
2020/11/11	4	27.26	0	0.00	27.25	4	6,147	0.07%
2020/11/10	7	27.53	26	27.83	27.50	-19	6,138	-0.31%
2020/11/09	20	28.33	9	28.37	28.30	11	6,107	0.18%
2020/11/06	16	28.70	9	28.98	28.75	7	6,048	0.12%
2020/11/05	22	28.49	3	28.68	28.75	19	6,016	0.32%
2020/11/04	15	29.29	21	29.83	28.55	-6	5,975	-0.10%
2020/11/03	52	29.15	33	29.32	28.90	19	5,809	0.33%
2020/11/02	60	28.05	2	28.70	28.15	58	5,899	0.98%
2020/10/30	6	29.24	0	0.00	28.85	6	5,835	0.10%
2020/10/29	59	29.05	60	29.69	30.25	-1	5,724	-0.02%
2020/10/28	31	30.52	63	30.74	29.60	-32	5,549	-0.58%
2020/10/27	5	29.06	1	29.00	29.00	4	4,977	0.08%
2020/10/26	26	28.74	100.6	28.98	29.60	-74.6	4,874	-1.53%
2020/10/23	13	27.83	26	27.87	28.15	-13	4,240	-0.31%
2020/10/22	16	26.31	6	26.93	25.60	10	4,063	0.25%
2020/10/21	4	26.35	7	27.19	27.20	-3	4,189	-0.07%
2020/10/19	0	0.00	0.3	24.25	24.40	-0.3	4,666	-0.01%
2020/10/13	5	24.40	5	24.40	24.50	0	4,986	0.00%
2020/10/12	31	25.56	7	24.51	24.80	24	5,011	0.48%
2020/10/08	0	0.00	1	24.50	24.60	-1	4,909	-0.02%
2020/10/07	13	24.30	12	24.33	24.30	1	4,939	0.02%
2020/10/05	6	23.02	7	23.17	23.15	-1	5,164	-0.02%
2020/09/30	7	23.11	9	23.08	23.15	-2	5,320	-0.04%
2020/09/29	7	22.61	4	22.73	22.65	3	5,670	0.05%
2020/09/28	4	22.88	14	22.77	22.90	-10	6,380	-0.16%
2020/09/25	27	22.65	16	22.63	22.30	11	6,705	0.16%
2020/09/24	11	23.67	8	23.83	23.50	3	7,220	0.04%
2020/09/23	8	24.26	13	24.43	24.15	-5	7,308	-0.07%
2020/09/22	7	24.39	2	24.40	24.10	5	7,451	0.07%
2020/09/21	6	25.25	5	25.29	24.75	1	7,592	0.01%
2020/09/18	4	25.20	8	25.30	25.45	-4	7,721	-0.05%
2020/09/17	4	25.28	6	25.47	25.15	-2	7,869	-0.03%
2020/09/16	21	25.61	10	25.63	25.10	11	8,419	0.13%
2020/09/15	7	26.37	8	26.63	26.25	-1	8,361	-0.01%
2020/09/14	0	0.00	1	26.60	26.60	-1	8,192	-0.01%
2020/09/09	2	23.90	2	24.10	24.70	0	8,221	0.00%
2020/09/08	4	24.20	8	24.43	24.20	-4	8,219	-0.05%
2020/09/07	8	24.41	4	24.70	24.20	4	8,243	0.05%
2020/09/04	19	24.27	25	24.46	24.65	-6	8,351	-0.07%
2020/09/03	11	24.88	5	25.07	24.70	6	8,335	0.07%
2020/09/02	3	25.27	3	25.20	25.25	0	8,359	0.00%
2020/09/01	3	24.33	2	24.43	24.35	1	8,310	0.01%
2020/08/31	4	24.13	4	24.25	23.75	0	8,304	0.00%
2020/08/28	11	24.21	8	24.30	24.20	3	8,290	0.04%
2020/08/27	6	24.34	6	24.45	24.45	0	8,356	0.00%
2020/08/26	0.7	24.75	1	25.10	24.85	-0.3	8,479	0.00%
2020/08/25	3	24.45	3	24.68	24.75	0	8,569	0.00%
2020/08/24	9	24.41	8	24.53	24.45	1	8,550	0.01%
2020/08/21	6	24.36	6	24.54	24.60	0	8,555	0.00%
2020/08/20	8	25.00	6	24.63	23.85	2	8,522	0.02%
2020/08/19	8	26.10	14	26.39	26.00	-6	8,427	-0.07%
2020/08/18	23	26.44	13	26.43	26.20	10	8,396	0.12%
2020/08/17	6	28.14	11	28.37	28.40	-5	8,285	-0.06%
2020/08/14	0	0.00	2	27.85	27.80	-2	8,243	-0.02%
2020/08/13	1	27.05	1	27.30	26.85	0	8,268	0.00%
2020/08/12	7	26.23	8	26.55	26.90	-1	8,265	-0.01%
2020/08/11	8	26.91	4	26.79	26.80	4	8,280	0.05%
2020/08/07	12	28.65	8	28.01	28.10	4	8,298	0.05%
2020/08/06	17	29.71	12	29.67	28.65	5	8,263	0.06%
2020/08/05	5	28.27	0	0.00	28.50	5	8,069	0.06%
2020/08/04	6	27.75	5	27.93	27.90	1	8,049	0.01%
2020/08/03	1	28.10	4	28.09	28.00	-3	8,009	-0.04%
2020/07/31	9	27.82	54	27.67	27.80	-45	8,004	-0.56%
2020/07/30	5	28.00	8	28.31	28.30	-3	8,029	-0.04%
2020/07/29	8	26.89	38	26.78	27.25	-30	7,957	-0.38%
2020/07/28	40	28.04	33	28.30	27.40	7	7,841	0.09%
2020/07/27	66	30.97	129	32.16	30.40	-63	7,617	-0.83%	大賣/
2020/07/24	329	31.95	252	31.85	32.10	77	7,181	1.07%	大買/大賣/
2020/07/23	8	29.04	5	29.30	29.20	3	6,628	0.05%
2020/07/22	4	29.55	8	30.05	29.60	-4	6,567	-0.06%
2020/07/21	5	29.30	7	28.78	29.40	-2	6,486	-0.03%
2020/07/20	24	27.14	16	27.25	27.45	8	6,394	0.13%
2020/07/17	19	28.68	18	28.58	27.40	1	6,359	0.02%
2020/07/16	7	27.89	8	28.48	28.15	-1	6,363	-0.02%
2020/07/15	4	27.95	21	28.32	27.50	-17	6,347	-0.27%
2020/07/14	16	28.40	2	28.50	27.90	14	6,334	0.22%
2020/07/13	10	27.89	18	28.09	29.60	-8	6,287	-0.13%
2020/07/10	20	29.27	18	29.27	28.95	2	6,155	0.03%
2020/07/09	14	32.14	16	32.98	31.40	-2	6,083	-0.03%
2020/07/08	24	33.48	15	34.17	33.00	9	5,942	0.15%
2020/07/07	57	34.04	36	34.05	34.20	21	5,589	0.38%
2020/07/06	26	31.23	12.3	31.43	32.15	13.7	4,892	0.28%
2020/07/03	50	28.82	31	28.76	29.25	19	4,582	0.41%
2020/07/02	0	0.00	9.4	26.60	26.60	-9.4	4,051	-0.23%
2020/07/01	7	23.36	47	23.26	24.20	-40	3,952	-1.01%
2020/06/30	36	22.52	21	22.11	22.00	15	3,806	0.39%
2020/06/29	20	23.39	20	24.06	23.60	0	3,652	0.00%
2020/06/24	9	23.82	8	24.23	23.80	1	3,517	0.03%
2020/06/23	40	24.07	52	24.45	23.65	-12	3,383	-0.35%
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/19	5	20.90	5	20.90	20.90	0	2,835	0.00%
2020/06/18	3	18.90	1	18.95	19.00	2	2,799	0.07%
2020/06/17	6	18.15	0	0.00	18.10	6	2,732	0.22%
2020/06/16	5	17.90	11	17.97	17.90	-6	2,761	-0.22%
2020/06/11	18	18.44	13	18.35	17.75	5	2,856	0.18%
2020/06/10	0	0.00	1	17.80	17.60	-1	2,822	-0.04%
2020/06/09	1	17.55	0	0.00	17.80	1	2,916	0.03%
2020/06/08	0	17.60	1	17.70	17.65	-1	3,239	-0.03%
2020/06/04	11	17.91	0	0.00	17.75	11	3,498	0.31%
2020/06/03	10	18.00	10	17.81	17.95	0	3,504	0.00%
2020/06/02	4	17.86	2	18.15	18.00	2	3,450	0.06%
2020/06/01	5	17.56	14	17.39	18.10	-9	3,347	-0.27%
2020/05/29	1	16.75	10	16.85	16.70	-9	3,290	-0.27%
2020/05/28	1	16.65	1	17.30	16.65	0	3,311	0.00%
2020/05/27	1	16.90	0	0.00	16.85	1	3,302	0.03%
2020/05/26	11	16.91	1	17.35	16.85	10	3,346	0.30%
2020/05/25	0	0.00	1	16.95	17.15	-1	3,435	-0.03%
2020/05/22	6	16.98	4	16.73	16.65	2	3,428	0.06%
2020/05/21	2	17.30	15	17.11	17.00	-13	3,421	-0.38%
2020/05/20	19	17.36	13	17.37	17.05	6	3,413	0.18%
2020/05/19	0	0.00	1	16.80	17.00	-1	3,382	-0.03%
2020/05/18	3	16.95	22	17.38	16.80	-19	3,366	-0.56%
2020/05/15	64	17.33	3	17.20	17.05	61	3,320	1.84%
2020/05/14	1	17.00	62	16.72	16.50	-61	3,236	-1.88%
2020/05/13	1	16.45	22	16.79	17.05	-21	3,205	-0.66%
2020/05/12	1	16.45	0	0.00	16.20	1	3,189	0.03%
2020/05/11	3	16.65	0	0.00	16.65	3	3,177	0.09%
2020/05/08	3	16.82	5	16.97	16.75	-2	3,171	-0.06%
2020/05/07	3	16.37	4	16.80	16.85	-1	3,161	-0.03%
2020/05/06	21	16.70	6	16.83	16.25	15	3,159	0.47%
2020/05/05	3	15.73	204	15.86	15.85	-201	3,111	-6.46%	大賣/鉅額交易
2020/05/04	62	15.54	2	15.60	15.50	60	3,150	1.90%
2020/04/30	101	15.40	2	15.58	15.45	99	3,152	3.14%	大買/
2020/04/29	5	15.34	2	15.30	15.25	3	3,165	0.09%
2020/04/28	100	15.10	1	14.95	14.95	99	3,156	3.14%
2020/04/27	3	15.05	1	15.00	14.95	2	3,192	0.06%
2020/04/24	3	14.80	2	15.20	14.65	1	3,181	0.03%
2020/04/23	14	14.88	3	14.97	15.00	11	3,162	0.35%
2020/04/22	2	14.45	7	14.66	14.60	-5	3,193	-0.16%
2020/04/21	21	14.95	1	15.20	14.45	20	3,198	0.63%
2020/04/20	1	14.25	4	14.43	14.90	-3	3,148	-0.10%
2020/04/17	2	14.73	1	14.85	14.25	1	3,128	0.03%
2020/04/16	2	14.53	2	14.63	14.55	0	3,171	0.00%
2020/04/15	1	14.25	1	14.20	14.40	0	3,262	0.00%
2020/04/14	1	14.35	2	14.18	14.25	-1	3,270	-0.03%
2020/04/13	1	13.70	0	0.00	13.70	1	3,203	0.03%
2020/04/10	0	0.00	1	14.05	14.05	-1	3,200	-0.03%
2020/04/09	1	13.80	2	13.78	13.70	-1	3,206	-0.03%
2020/04/08	1	14.15	2	13.88	13.95	-1	3,187	-0.03%
2020/04/07	2	13.70	0	0.00	13.50	2	3,161	0.06%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/27	1	13.00	1	12.65	12.25	0	3,176	0.00%
2020/03/26	9	12.18	9	12.30	12.50	0	3,171	0.00%
2020/03/25	0	0.00	1	12.40	12.40	-1	3,166	-0.03%
2020/03/24	1	12.05	0	0.00	11.95	1	3,159	0.03%
2020/03/19	11	11.57	1	11.55	11.55	10	3,254	0.31%
2020/03/17	7	13.90	1	13.85	13.10	6	3,214	0.19%
2020/03/16	1	14.30	1	14.35	14.30	0	3,185	0.00%
2020/03/13	12	15.78	3	15.83	15.80	9	3,098	0.29%
2020/03/12	28	18.71	30	18.70	17.50	-2	2,996	-0.07%
2020/03/11	10	18.41	9	18.39	18.20	1	2,638	0.04%
2020/03/06	0	0.00	1	18.00	18.05	-1	2,318	-0.04%
2020/03/04	0	0.00	12	18.05	17.95	-12	2,281	-0.53%
2020/02/27	1	17.00	1	16.90	16.90	0	2,256	0.00%
2020/02/26	17	18.56	21	18.28	17.75	-4	2,319	-0.17%
2020/02/25	1	18.10	2	17.63	18.00	-1	2,239	-0.04%
2020/02/24	0	0.00	6	17.85	17.75	-6	2,263	-0.27%
2020/02/21	6	18.20	1	17.80	17.80	5	2,299	0.22%
2020/02/20	1	18.00	0	0.00	17.95	1	2,447	0.04%
2020/02/17	0	0.00	1	16.70	16.70	-1	2,519	-0.04%
2020/02/14	1	16.60	1	16.55	16.70	0	2,539	0.00%
2020/02/12	6	16.15	0	0.00	16.25	6	2,536	0.24%
2020/02/10	0	0.00	3	15.75	16.10	-3	2,563	-0.12%
2020/02/06	0.4	16.50	1	16.20	16.55	-0.6	2,710	-0.02%
2020/02/05	1	16.70	5	16.60	16.20	-4	2,852	-0.14%
2020/02/03	5	14.40	0	0.00	14.90	5	2,965	0.17%
2020/01/31	2	16.00	0	0.00	15.95	2	3,036	0.07%
2020/01/30	0	0.00	6	16.45	16.40	-6	3,109	-0.19%
2020/01/17	0	0.00	1	18.25	18.25	-1	3,259	-0.03%
2020/01/16	5	18.25	6	18.32	18.20	-1	3,353	-0.03%
2020/01/14	5	18.15	19	18.05	18.60	-14	3,668	-0.38%
2020/01/13	0	0.00	1	17.90	17.90	-1	3,796	-0.03%
2020/01/10	10	17.93	0	0.00	17.80	10	4,358	0.23%
2020/01/09	1	17.85	4	18.00	18.40	-3	4,449	-0.07%
2020/01/08	1	17.40	12	17.12	17.15	-11	4,512	-0.24%
2020/01/07	0	0.00	2	17.45	17.20	-2	4,716	-0.04%
2020/01/06	0	0.00	1	17.40	17.35	-1	4,967	-0.02%
2020/01/03	2	17.73	6	17.95	17.75	-4	5,312	-0.08%
2020/01/02	0	0.00	10	17.95	18.00	-10	5,705	-0.18%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,333	-0.01%
2019/12/27	1	18.00	0	0.00	17.95	1	8,465	0.01%
2019/12/26	5	18.38	2	18.10	18.10	3	9,213	0.03%
2019/12/24	3	17.90	0	0.00	17.95	3	9,311	0.03%
2019/12/23	1.2	18.45	0	0.00	18.20	1.2	9,327	0.01%
2019/12/20	4	18.79	0	0.00	18.70	4	9,328	0.04%
2019/12/19	10	19.03	1	18.85	18.90	9	9,385	0.10%
2019/12/18	7	18.89	1	18.80	18.85	6	9,385	0.06%
2019/12/17	45	19.13	23	19.49	19.20	22	9,449	0.23%
2019/12/13	1	17.80	3	17.98	18.05	-2	9,373	-0.02%
2019/12/12	6	18.46	8	18.16	17.90	-2	9,555	-0.02%
2019/12/11	2.1	18.16	0.3	18.30	18.40	1.8	9,579	0.02%
2019/12/10	1	18.05	0.1	17.85	17.90	0.9	9,626	0.01%
2019/12/06	3	18.25	2	18.35	18.10	1	9,741	0.01%
2019/12/03	1	17.75	0	0.00	18.20	1	10,271	0.01%
2019/12/02	2	18.10	0	0.00	17.90	2	10,317	0.02%
2019/11/29	0	0.00	1	18.40	18.40	-1	10,380	-0.01%
2019/11/26	2.5	19.26	1	19.20	19.10	1.5	10,760	0.01%
2019/11/25	5	19.36	6	19.38	19.50	-1	10,826	-0.01%
2019/11/21	3	19.05	3	19.15	19.10	0	10,801	0.00%
2019/11/20	6	19.27	1	19.15	19.10	5	10,899	0.05%
2019/11/18	0	0.00	1	18.85	19.40	-1	11,015	-0.01%
2019/11/13	0	0.00	1	17.90	17.75	-1	11,060	-0.01%
2019/11/12	0	0.00	20.1	17.12	17.35	-20.1	11,057	-0.18%
2019/11/11	0	0.00	1.3	17.42	17.10	-1.3	11,095	-0.01%
2019/11/07	0	0.00	1	17.95	17.85	-1	11,173	-0.01%
2019/11/06	21	18.12	20	18.15	18.30	1	11,229	0.01%
2019/11/05	0	0.00	140	19.09	18.90	-140	11,211	-1.25%	大賣/鉅額交易
2019/11/04	7.1	20.54	0	0.00	20.75	7.1	11,288	0.06%
2019/10/23	15	12.72	1	12.90	12.75	14	11,215	0.12%
2019/10/22	20	12.90	3	12.90	12.60	17	11,234	0.15%
2019/10/21	11	12.80	12	12.91	12.85	-1	11,267	-0.01%
2019/10/18	6	13.35	0	0.00	13.40	6	11,359	0.05%
2019/10/17	10	13.80	0	0.00	13.55	10	11,532	0.09%
2019/10/16	65	13.87	56	13.87	13.60	9	11,948	0.08%
2019/10/14	15	14.27	20	14.25	13.60	-5	12,085	-0.04%
2019/10/09	20	14.17	25	14.23	14.30	-5	12,259	-0.04%
2019/10/08	28	14.20	19	14.34	14.10	9	12,546	0.07%
2019/10/07	249	14.68	43	14.60	14.30	206	12,384	1.66%	大買/鉅額交易
2019/10/04	36	14.03	36	13.81	14.00	0	11,820	0.00%
2019/10/02	17	13.40	18	13.98	14.00	-1	11,503	-0.01%
2019/10/01	48	13.77	43.1	13.69	13.50	4.9	11,294	0.04%
2019/09/27	10	13.45	13	13.93	13.45	-3	11,058	-0.03%
2019/09/26	23	14.31	21	14.58	14.25	2	10,717	0.02%
2019/09/25	21	14.45	43	14.24	14.50	-22	10,322	-0.21%
2019/09/24	19	14.05	2	14.90	14.30	17	9,829	0.17%
2019/09/23	28	13.02	138	13.72	14.00	-110	8,719	-1.26%	大賣/鉅額交易
2019/09/20	48	12.26	22	12.68	12.85	26	7,590	0.34%
2019/09/19	0	0.00	4	11.45	11.70	-4	6,828	-0.06%
2019/09/18	0	0.00	2	11.25	11.20	-2	6,718	-0.03%
2019/09/16	3	11.35	2	11.35	11.25	1	6,689	0.01%
2019/09/12	0	0.00	5	11.58	11.40	-5	6,679	-0.07%
2019/09/10	3	11.35	8	11.75	11.35	-5	6,614	-0.08%
2019/09/09	0	0.00	5	11.65	11.80	-5	6,543	-0.08%
2019/09/06	0	0.00	69	11.81	11.70	-69	6,571	-1.05%
2019/09/05	20	12.30	90	12.15	11.75	-70	6,568	-1.07%
2019/09/03	80	11.54	0	0.00	11.45	80	6,510	1.23%
2019/09/02	20	11.59	30	11.55	11.60	-10	6,438	-0.16%
2019/08/30	0	0.00	2	11.70	11.55	-2	6,404	-0.03%
2019/08/29	2	11.90	3	11.83	11.70	-1	6,326	-0.02%
2019/08/28	4	11.58	20	11.60	11.55	-16	5,999	-0.27%
2019/08/27	4	11.60	4	11.45	11.45	0	5,865	0.00%
2019/08/26	5	11.45	5	11.55	11.35	0	5,777	0.00%
2019/08/22	5	11.50	0	0.00	11.40	5	5,660	0.09%
2019/08/21	114	11.96	302	11.76	11.65	-188	5,538	-3.39%	大買/大賣/鉅額交易
2019/08/20	74	11.58	0	0.00	11.45	74	5,295	1.40%
2019/08/19	101.3	11.62	0	0.00	11.55	101.3	5,280	1.92%	大買/鉅額交易
2019/08/15	0	0.00	20	11.38	11.10	-20	5,133	-0.39%
2019/08/14	112	11.63	10	11.45	11.30	102	5,099	2.00%	大買/鉅額交易
2019/08/13	108.2	11.42	0	0.00	11.30	108.2	4,980	2.17%	大買/鉅額交易
2019/08/12	28.2	11.89	15	12.05	11.80	13.2	4,881	0.27%
2019/07/30	3	11.05	0	0.00	11.05	3	4,383	0.07%
2019/07/26	17	12.04	14	11.91	11.65	3	4,311	0.07%
2019/07/25	10	12.10	0	0.00	12.10	10	4,237	0.24%
2019/07/23	34.4	12.04	60	11.93	11.75	-25.6	4,095	-0.63%
2019/07/22	43	12.38	0	0.00	12.20	43	3,954	1.09%
2019/07/19	20	12.28	62	12.53	12.50	-42	3,741	-1.12%
2019/07/18	66	12.13	39	12.39	11.90	27	3,469	0.78%
2019/07/17	0	0.00	2	11.55	11.70	-2	2,972	-0.07%
2019/07/16	5	11.15	2	11.00	11.20	3	2,851	0.11%
2019/07/15	0	0.00	10	10.60	11.10	-10	2,618	-0.38%
2019/07/12	8	9.89	16	10.02	10.20	-8	2,193	-0.36%
2019/06/19	0	0.00	5	9.58	9.70	-5	2,240	-0.22%
2019/06/17	0	0.00	0.2	9.71	9.71	-0.2	2,223	-0.01%
2019/06/14	12	9.98	0	0.00	9.66	12	2,225	0.54%
2019/06/12	22	10.00	12	10.03	9.91	10	2,123	0.47%
2019/06/04	7	9.27	0	0.00	9.21	7	1,897	0.37%
2019/05/30	7	9.51	0	0.00	9.39	7	1,910	0.37%
2019/05/27	9	9.47	7	9.27	9.27	2	1,905	0.10%
2019/05/22	0	0.00	14	8.85	8.85	-14	1,987	-0.70%
2019/05/20	0	0.00	1	8.59	8.59	-1	2,111	-0.05%
2019/05/09	0	0.00	0.3	9.85	9.61	-0.3	2,029	-0.01%
2019/05/07	0	0.00	3	10.25	10.20	-3	1,984	-0.15%
2019/05/06	0	0.00	3	10.30	10.05	-3	1,955	-0.15%
2019/05/02	0	0.00	40	10.44	10.50	-40	1,889	-2.12%
2019/04/25	0	0.00	1	12.65	12.55	-1	1,706	-0.06%
2019/04/24	0	0.00	11	12.65	12.55	-11	1,703	-0.65%
2019/04/23	2	12.58	0	0.00	12.70	2	1,702	0.12%
2019/04/19	0	0.00	3	12.57	12.70	-3	1,680	-0.18%
2019/04/09	0	0.00	3	13.40	13.35	-3	1,836	-0.16%
2019/03/28	2	14.10	0	0.00	13.55	2	1,703	0.12%
2019/03/27	0	13.95	12	13.80	13.95	-12	1,625	-0.74%
2019/03/25	2	13.60	0	0.00	13.65	2	1,506	0.13%
2019/03/22	3	12.90	3	13.27	13.90	0	1,391	0.00%
2019/03/21	0	0.00	8	12.65	12.70	-8	1,257	-0.64%
2019/03/18	0	0.00	9	12.57	12.60	-9	1,276	-0.71%
2019/03/04	1	12.45	2	12.50	12.45	-1	1,361	-0.07%
2019/02/25	0	0.00	3	12.70	12.70	-3	1,347	-0.22%
2019/02/22	3	13.00	0	0.00	12.90	3	1,320	0.23%
2019/02/21	0	0.00	20	13.00	12.95	-20	1,247	-1.60%
2019/02/20	0	0.00	2	12.33	12.35	-2	1,207	-0.17%
2019/02/19	3	12.73	0	0.00	12.60	3	1,182	0.25%
2019/02/18	0	0.00	1	11.80	11.90	-1	1,063	-0.09%
2019/02/15	0	0.00	3	12.00	11.65	-3	1,069	-0.28%
2019/02/14	3	11.80	0	0.00	11.85	3	1,094	0.27%
2019/02/13	0	0.00	9	11.68	11.65	-9	1,086	-0.83%
2019/01/29	3	11.65	0	0.00	11.55	3	1,075	0.28%
2019/01/16	0	0.00	1	11.50	11.55	-1	1,110	-0.09%
2019/01/11	1	11.80	1	12.00	11.75	0	1,107	0.00%
2019/01/09	1	11.70	0	0.00	11.75	1	1,115	0.09%
2019/01/08	0	0.00	2	11.93	11.75	-2	1,115	-0.18%
2019/01/07	0	0.00	1	11.75	11.95	-1	1,118	-0.09%
2019/01/04	2	11.78	0	0.00	11.70	2	1,128	0.18%
2018/12/20	0	0.00	8	11.70	11.55	-8	906	-0.88%
2018/12/14	15	12.55	0	0.00	12.20	15	879	1.71%
2018/12/12	8	12.05	1	12.00	12.00	7	789	0.89%
2018/12/11	0	0.00	3	12.20	12.10	-3	775	-0.39%
2018/12/04	0	0.00	25	11.95	11.90	-25	678	-3.68%
2018/11/30	0	0.00	5	11.50	11.50	-5	666	-0.75%
2018/11/29	31	11.80	0	0.00	11.55	31	661	4.68%
2018/11/28	22	11.55	20	11.61	11.65	2	621	0.32%
2018/09/19	10	12.60	0	0.00	12.35	10	889	1.12%
2018/09/07	20	12.50	0	0.00	12.50	20	1,391	1.44%
2018/08/07	0	0.00	1	14.25	14.20	-1	1,925	-0.05%
2018/07/18	0	0.00	1	14.60	14.30	-1	1,985	-0.05%
2018/07/17	1	14.50	0	0.00	14.50	1	1,950	0.05%
2018/06/27	1	16.95	7	16.71	16.40	-6	1,795	-0.33%
2018/05/24	6	14.70	0	0.00	14.55	6	1,257	0.48%
2018/05/23	5	14.50	5	14.57	14.65	0	1,264	0.00%
2018/03/19	0	0.00	4	16.10	16.05	-4	2,722	-0.15%
2018/03/09	4	17.50	0	0.00	17.00	4	2,732	0.15%
2018/03/07	0	0.00	3	16.40	16.35	-3	2,684	-0.11%
2018/03/05	0	0.00	1	16.70	16.25	-1	2,881	-0.03%
2018/02/23	0	0.00	1	16.60	16.60	-1	3,066	-0.03%
2018/02/22	4	16.55	0	0.00	16.50	4	3,188	0.13%
2018/02/08	0	0.00	4	15.70	15.80	-4	3,431	-0.12%
2018/02/05	0	0.00	15	17.27	17.45	-15	3,626	-0.41%
2018/01/30	0	0.00	7	18.46	18.25	-7	4,157	-0.17%
2018/01/26	10	19.00	30	19.40	19.05	-20	4,072	-0.49%
2018/01/25	86	19.29	45	19.53	19.15	41	4,038	1.02%
2018/01/23	2	18.40	4	18.45	18.25	-2	3,852	-0.05%
2018/01/18	14	18.42	13	18.33	18.20	1	4,325	0.02%
2018/01/17	5	17.20	5	17.80	18.05	0	4,223	0.00%
2018/01/10	0	0.00	3	16.60	16.45	-3	4,256	-0.07%