揚智 (3041)-元大-斗六券商分點個股進出

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
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/22	1	27.92	1	28.40	27.65	0	1,013	0.00%
2024/11/21	1	28.60	0	0.00	28.30	1	999	0.10%
2024/11/18	0.4	27.48	0.6	27.70	27.35	-0.2	1,002	-0.02%
2024/11/15	0.1	27.66	0	0.00	27.70	0.1	1,010	0.01%
2024/11/14	0.1	27.60	0	0.00	27.50	0.1	1,010	0.01%
2024/11/13	0.1	27.55	0	0.00	28.65	0.1	1,014	0.00%
2024/11/12	12.9	27.24	0	0.00	27.20	12.9	1,019	1.26%
2024/11/11	0.5	29.96	2.4	30.08	30.00	-1.9	1,022	-0.19%
2024/10/30	5	19.47	0	0.00	19.75	5	1,012	0.49%
2024/10/29	0	0.00	2	19.75	19.70	-2	994	-0.20%
2024/10/24	0	0.00	2	20.20	20.15	-2	978	-0.20%
2024/10/23	1	20.90	0	0.00	20.75	1	969	0.10%
2024/10/22	2	21.15	0	0.00	21.20	2	957	0.21%
2024/10/17	0	0.00	0	21.25	21.20	0	971	0.00%
2024/10/16	1	20.85	0	0.00	20.85	1	989	0.10%
2024/10/14	0	0.00	6	20.80	21.30	-6	991	-0.61%
2024/10/11	2	21.63	2	21.10	20.90	0	992	0.00%
2024/10/09	3	22.68	0	0.00	22.40	3	985	0.30%
2024/10/08	3	22.53	0	0.00	22.95	3	980	0.31%
2024/10/04	0	0.00	17	22.55	22.90	-17	977	-1.74%
2024/10/01	0	0.00	2	22.85	22.85	-2	987	-0.20%
2024/09/27	27	23.33	7	23.25	23.65	20	939	2.13%
2024/09/26	1	20.95	6	21.90	21.90	-5	775	-0.64%
2024/09/20	0	19.40	0	0.00	19.40	0	781	0.00%
2024/09/18	0	19.25	0	0.00	19.10	0	816	0.00%
2024/09/11	0	18.50	1	18.40	18.30	-1	1,038	-0.09%
2024/09/10	0	18.65	0	0.00	18.30	0	1,134	0.00%
2024/09/06	0	18.40	0	0.00	18.35	0	1,149	0.00%
2024/09/05	0	18.65	0	0.00	18.45	0	1,157	0.00%
2024/09/04	1	18.40	0	0.00	18.40	1	1,162	0.09%
2024/08/28	0	19.60	0	0.00	19.65	0	1,195	0.00%
2024/08/08	0	18.90	0	0.00	19.00	0	1,416	0.00%
2024/08/07	0	0.00	1	18.20	19.25	-1	1,438	-0.07%
2024/08/06	11.1	17.67	1	17.50	17.80	10.1	1,476	0.68%
2024/08/05	1.1	18.50	0	0.00	18.30	1.1	1,581	0.07%
2024/08/02	0	20.65	0	0.00	20.30	0	1,556	0.00%
2024/08/01	0	0.00	1	21.15	21.15	-1	1,556	-0.06%
2024/07/31	1	20.80	0	0.00	20.60	1	1,564	0.06%
2024/07/30	5	20.25	0	0.00	20.90	5	1,572	0.32%
2024/07/29	0	20.80	0	0.00	20.00	0	1,595	0.00%
2024/07/26	5	20.85	0	0.00	20.80	5	1,599	0.31%
2024/07/23	2	21.30	0	0.00	21.30	2	1,599	0.13%
2024/07/22	1	20.95	0.1	21.60	21.20	0.9	1,602	0.05%
2024/07/19	0	22.50	0	0.00	21.90	0	1,593	0.00%
2024/07/04	0	0.00	1.1	22.86	23.20	-1.1	1,597	-0.07%
2024/07/02	2	22.05	0	0.00	22.00	2	1,616	0.12%
2024/06/28	0	22.45	0	0.00	22.25	0	1,633	0.00%
2024/06/21	0.1	22.90	0	0.00	22.80	0.1	1,787	0.01%
2024/06/20	0	0.00	1	23.05	23.15	-1	1,827	-0.05%
2024/06/19	1	25.10	8	23.74	23.40	-7	1,915	-0.37%
2024/06/18	11	24.10	5	23.91	23.80	6	2,305	0.26%
2024/06/17	3	23.10	6	23.77	24.10	-3	2,372	-0.13%
2024/06/14	1	21.80	0	0.00	21.95	1	2,696	0.04%
2024/06/13	0	22.45	0	0.00	21.75	0	2,765	0.00%
2024/06/12	0	21.60	0	0.00	21.20	0	2,780	0.00%
2024/06/11	0	21.85	0	0.00	21.70	0	2,869	0.00%
2024/06/06	0	0.00	5	21.20	21.10	-5	2,933	-0.17%
2024/06/05	0	0.00	1	21.15	21.45	-1	3,018	-0.03%
2024/06/04	0	0.00	1	21.75	21.70	-1	3,115	-0.03%
2024/05/31	0	0.00	5	22.00	22.10	-5	3,288	-0.15%
2024/05/30	0	0.00	2	22.35	22.00	-2	3,403	-0.06%
2024/05/29	1	23.25	0	0.00	22.95	1	3,546	0.03%
2024/05/27	0.2	21.75	1	21.60	21.75	-0.8	3,782	-0.02%
2024/05/23	2	20.83	0	0.00	20.75	2	4,324	0.05%
2024/05/22	0	0.00	14	21.30	21.40	-14	4,827	-0.29%
2024/05/15	3	20.57	0	0.00	20.70	3	7,178	0.04%
2024/05/14	1	20.65	0	0.00	20.40	1	7,242	0.01%
2024/05/13	1	20.70	0	0.00	20.70	1	7,407	0.01%
2024/05/10	1	20.50	2	19.90	20.15	-1	7,626	-0.01%
2024/05/09	12	20.58	3	20.45	20.70	9	7,726	0.12%
2024/05/08	0	0.00	4	22.70	22.70	-4	7,732	-0.05%
2024/05/03	3.2	23.08	3	23.05	23.00	0.2	7,895	0.00%
2024/05/02	4	23.86	1	23.40	23.35	3	7,937	0.04%
2024/04/30	1	22.80	0	0.00	23.00	1	7,987	0.01%
2024/04/29	0	0.00	2	22.00	22.00	-2	8,010	-0.02%
2024/04/23	2	21.35	0	0.00	21.30	2	8,181	0.02%
2024/04/22	3	21.53	0	0.00	20.80	3	8,268	0.04%
2024/04/19	1	21.80	0	0.00	21.90	1	8,304	0.01%
2024/04/18	0	0.00	0.1	22.70	22.50	-0.1	8,345	0.00%
2024/04/17	2	22.10	0	0.00	22.85	2	8,389	0.02%
2024/04/16	0	0.00	2	21.63	21.80	-2	8,464	-0.02%
2024/04/15	0	0.00	1	22.60	22.60	-1	8,499	-0.01%
2024/04/10	0	0.00	4	23.60	23.70	-4	8,640	-0.05%
2024/03/29	5	23.85	0	0.00	23.60	5	9,274	0.05%
2024/03/26	0	0.00	1	24.45	24.40	-1	9,497	-0.01%
2024/03/22	1	24.70	2.1	24.10	24.50	-1.1	9,580	-0.01%
2024/03/21	15.1	24.56	6	24.25	25.00	9.1	9,671	0.09%
2024/03/20	4	22.70	9	21.91	23.35	-5	9,864	-0.05%
2024/03/19	22	20.99	20	21.38	21.25	2	9,797	0.02%
2024/03/18	2	22.05	6	22.05	22.05	-4	9,594	-0.04%
2024/03/13	5	27.39	3	27.43	27.20	2	10,309	0.02%
2024/03/12	3	28.40	2	28.43	28.30	1	11,489	0.01%
2024/03/08	1	29.25	1	28.55	28.55	0	12,203	0.00%
2024/03/06	6	30.33	2	30.25	30.00	4	13,096	0.03%
2024/03/05	3	30.45	4	30.64	30.40	-1	13,174	-0.01%
2024/03/04	11	31.95	2	31.80	31.45	9	13,213	0.07%
2024/03/01	3	32.02	4	31.66	31.35	-1	13,341	-0.01%
2024/02/29	2	31.33	6.6	31.42	31.20	-4.6	13,444	-0.03%
2024/02/27	4	31.99	4	32.08	31.40	0	13,667	0.00%
2024/02/26	8	31.74	13	31.67	32.10	-5	14,115	-0.04%
2024/02/23	16.6	33.04	13	32.60	31.45	3.6	15,061	0.02%
2024/02/22	15	32.53	7	32.04	32.25	8	15,866	0.05%
2024/02/21	16	31.68	15	31.82	31.45	1	15,756	0.01%
2024/02/20	43	32.92	33	32.99	32.00	10	17,219	0.06%
2024/02/19	5	29.57	14	30.16	31.25	-9	16,445	-0.05%
2024/02/16	1	27.35	6	28.09	28.45	-5	16,329	-0.03%
2024/02/15	4	26.10	3	26.28	25.90	1	16,337	0.01%
2024/02/05	2	26.90	2	26.80	26.15	0	16,428	0.00%
2024/02/02	4	27.43	34	27.80	27.70	-30	16,637	-0.18%
2024/02/01	40	27.65	7	27.24	27.40	33	16,723	0.20%
2024/01/31	10	26.71	4	26.63	26.35	6	16,598	0.04%
2024/01/30	2	25.78	3	25.90	25.90	-1	16,630	-0.01%
2024/01/29	4	26.25	3	26.62	26.45	1	16,548	0.01%
2024/01/26	2	27.18	1	27.55	27.10	1	16,496	0.01%
2024/01/25	3	27.42	2	27.45	27.25	1	16,521	0.01%
2024/01/24	2	27.95	2	28.13	27.85	0	16,540	0.00%
2024/01/23	3	28.07	2	27.78	27.80	1	16,617	0.01%
2024/01/22	3	27.57	4	27.41	27.45	-1	16,603	-0.01%
2024/01/19	1.4	27.16	1	27.40	27.20	0.4	16,656	0.00%
2024/01/18	1	27.65	3	27.50	27.25	-2	16,800	-0.01%
2024/01/17	2	27.65	2	28.00	27.75	0	17,624	0.00%
2024/01/16	2	27.95	2	28.18	28.20	0	18,543	0.00%
2024/01/15	1	28.85	1	28.95	28.75	0	19,054	0.00%
2024/01/12	1	27.50	0	0.00	27.45	1	19,686	0.01%
2024/01/11	9	28.05	0	0.00	27.95	9	20,113	0.04%
2024/01/10	0	0.00	2	28.30	28.00	-2	20,314	-0.01%
2024/01/09	1	28.40	4	28.49	28.40	-3	20,285	-0.01%
2024/01/08	0	0.00	10	29.24	29.10	-10	20,190	-0.05%
2024/01/05	3	29.63	0	0.00	29.90	3	20,124	0.01%
2024/01/04	0.2	30.50	0	0.00	29.75	0.2	20,056	0.00%
2024/01/03	0	0.00	3	30.70	30.60	-3	19,977	-0.02%
2024/01/02	1	30.90	3	31.30	30.75	-2	19,931	-0.01%
2023/12/29	1	31.10	17	31.37	31.05	-16	19,880	-0.08%
2023/12/28	2	31.65	7	31.78	31.45	-5	19,827	-0.03%
2023/12/27	1	32.25	2	32.25	32.05	-1	19,744	-0.01%
2023/12/26	2	32.45	1	32.80	31.75	1	19,591	0.01%
2023/12/25	7	32.28	24	32.20	31.15	-17	19,366	-0.09%
2023/12/22	0	0.00	8.5	31.84	31.55	-8.5	19,148	-0.04%
2023/12/21	3	30.68	11	30.62	30.40	-8	18,982	-0.04%
2023/12/20	2	30.98	1.6	31.13	31.30	0.4	18,904	0.00%
2023/12/19	1	30.95	1	30.70	30.80	0	18,817	0.00%
2023/12/18	5	31.54	6	31.43	31.10	-1	18,722	-0.01%
2023/12/15	3	32.53	52	33.35	31.75	-49	18,612	-0.26%
2023/12/14	66	33.37	31	33.67	32.85	35	18,407	0.19%
2023/12/13	2	32.20	2	32.10	32.10	0	17,757	0.00%
2023/12/12	16	32.64	1	33.30	31.95	15	17,668	0.08%
2023/12/11	20	33.32	12	32.50	32.55	8	17,455	0.05%
2023/12/08	16	33.65	16	33.43	33.00	0	17,233	0.00%
2023/12/07	88	34.32	64	33.92	32.50	24	16,637	0.14%
2023/12/06	49	31.89	90	32.32	33.55	-41	15,361	-0.27%
2023/12/05	4	30.75	15	30.62	30.50	-11	14,723	-0.07%
2023/12/04	15	30.79	14	30.86	30.50	1	14,576	0.01%
2023/12/01	40	32.94	7	32.57	31.60	33	14,336	0.23%
2023/11/30	1	31.55	18	31.70	31.60	-17	13,494	-0.13%
2023/11/29	1	31.45	1	31.50	31.80	0	13,345	0.00%
2023/11/28	26	32.30	27	31.81	31.75	-1	13,206	-0.01%
2023/11/27	4	31.40	1	31.65	31.35	3	12,953	0.02%
2023/11/24	17	32.07	4	32.51	32.80	13	12,690	0.10%
2023/11/22	47	33.31	64	33.22	32.70	-17	11,733	-0.14%
2023/11/21	73.5	32.54	45	32.20	31.80	28.5	10,657	0.27%
2023/11/20	6	30.73	39.6	32.17	32.35	-33.6	9,444	-0.36%
2023/11/17	114	29.27	69	29.15	29.45	45	9,049	0.50%	大買/
2023/11/16	26	27.82	33	28.77	29.00	-7	7,214	-0.10%
2023/11/15	7	24.81	12	25.88	26.40	-5	6,533	-0.08%
2023/11/14	4	23.83	4	24.13	24.00	0	6,253	0.00%
2023/11/10	4	23.73	1	24.85	23.60	3	5,984	0.05%
2023/11/09	8	24.59	0	0.00	24.75	8	5,704	0.14%
2023/11/08	3	26.80	0	0.00	26.60	3	5,455	0.05%
2023/11/07	0	0.00	42	27.43	27.75	-42	5,347	-0.79%
2023/11/06	0	0.00	2	24.98	25.25	-2	5,186	-0.04%
2023/11/03	6	24.40	0	0.00	24.05	6	5,143	0.12%
2023/11/02	2	25.20	3	25.67	25.30	-1	5,097	-0.02%
2023/11/01	1	23.85	5	24.47	25.00	-4	5,043	-0.08%
2023/10/31	4	24.88	1	27.00	23.80	3	4,977	0.06%
2023/10/30	4	26.39	1	26.40	26.40	3	4,858	0.06%
2023/10/27	4	27.49	16	27.08	26.85	-12	4,818	-0.25%
2023/10/26	4	27.18	1	26.50	27.80	3	4,753	0.06%
2023/10/25	18	26.77	82.5	26.92	27.35	-64.5	4,570	-1.41%
2023/10/24	60	25.97	34	25.48	24.90	26	3,707	0.70%
2023/10/23	34	26.29	39	26.80	27.00	-5	2,732	-0.18%
2023/10/20	93	24.09	59	24.45	24.55	34	2,164	1.57%
2023/10/19	30	21.16	22	21.79	22.35	8	1,449	0.55%
2023/10/17	1	18.90	1	18.65	18.50	0	712	0.00%
2023/09/25	1	18.15	0	0.00	18.30	1	798	0.13%
2023/09/21	5	18.10	0	0.00	18.05	5	806	0.62%
2023/09/13	5	18.20	0	0.00	18.30	5	825	0.61%
2023/09/12	1	18.30	0	0.00	18.20	1	835	0.12%
2023/09/05	0	0.00	1	18.60	18.60	-1	850	-0.12%
2023/09/04	0	0.00	1	18.35	18.30	-1	845	-0.12%
2023/08/31	0	0.00	1	18.05	18.05	-1	825	-0.12%
2023/08/28	2	18.28	0	0.00	17.85	2	847	0.24%
2023/08/25	1	18.35	12	18.44	18.25	-11	839	-1.31%
2023/08/22	0	0.00	1	17.30	17.20	-1	853	-0.12%
2023/08/16	0	0.00	2	17.15	17.20	-2	1,078	-0.19%
2023/08/14	1	17.10	0	0.00	16.80	1	1,082	0.09%
2023/08/11	0	0.00	2	17.75	17.70	-2	1,069	-0.19%
2023/08/01	1	19.35	2	19.50	19.35	-1	1,072	-0.09%
2023/07/25	0	18.50	0	0.00	18.35	0	1,024	0.00%
2023/07/21	0	19.55	0	0.00	18.75	0	1,015	0.00%
2023/07/18	5	19.27	3	19.33	19.10	2	1,043	0.19%
2023/07/07	1	18.95	10	18.93	18.85	-9	1,018	-0.88%
2023/07/06	1	19.60	5	19.37	19.40	-4	1,015	-0.39%
2023/07/05	0	0.00	10	19.38	19.35	-10	1,020	-0.98%
2023/07/03	5	19.35	0	0.00	19.25	5	1,025	0.49%
2023/06/30	10	19.08	0	0.00	19.10	10	1,021	0.98%
2023/06/29	0	0.00	12	19.10	18.95	-12	1,032	-1.16%
2023/06/27	2	18.85	0	0.00	18.80	2	1,034	0.19%
2023/06/26	20	19.23	0	0.00	19.05	20	1,027	1.95%
2023/06/21	0	0.00	8	19.75	19.90	-8	1,004	-0.80%
2023/06/16	5	19.70	0	0.00	19.70	5	1,034	0.48%
2023/06/14	8	20.07	1	19.90	19.90	7	1,027	0.68%
2023/06/09	5	19.75	0	0.00	19.80	5	1,029	0.49%
2023/06/07	0	0.00	1	20.20	20.10	-1	1,059	-0.09%
2023/06/06	0	0.00	0.5	20.25	20.00	-0.5	1,063	-0.05%
2023/05/30	0	0.00	1	20.40	20.20	-1	1,041	-0.10%
2023/05/29	1	20.10	1	20.05	20.15	0	1,018	0.00%
2023/05/25	1	19.55	0	0.00	19.45	1	990	0.10%
2023/05/24	0	0.00	1.1	20.62	20.35	-1.1	951	-0.12%
2023/05/23	0	0.00	11	20.21	20.55	-11	859	-1.28%
2023/05/19	5	18.45	5	18.70	18.45	0	797	0.00%
2023/05/18	5.1	18.45	0	0.00	18.45	5.1	795	0.64%
2023/05/11	1	18.50	0	0.00	18.50	1	827	0.12%
2023/04/26	5	19.10	0	0.00	19.30	5	1,152	0.43%
2023/04/25	9	19.75	1	19.75	19.15	8	1,144	0.70%
2023/04/21	2	20.00	0	0.00	19.85	2	1,127	0.18%
2023/04/19	8	20.80	0	0.00	20.80	8	1,103	0.72%
2023/04/12	1	21.35	15	21.35	21.65	-14	1,066	-1.31%
2023/04/11	15	21.05	1	21.20	21.20	14	1,055	1.33%
2023/04/10	1	20.95	0	0.00	21.05	1	1,054	0.09%
2023/03/30	1	21.70	2	21.80	21.80	-1	1,050	-0.10%
2023/03/28	0	21.25	0	0.00	21.10	0	1,048	0.00%
2023/03/24	10	21.75	10	21.80	21.75	0	1,054	0.00%
2023/03/22	7	21.49	0	0.00	21.45	7	1,054	0.66%
2023/03/21	0	0.00	1	21.25	21.25	-1	1,045	-0.10%
2023/03/15	6	20.77	0	0.00	20.50	6	1,051	0.57%
2023/03/14	0	20.70	0	0.00	20.50	0	1,054	0.00%
2023/03/13	0	20.70	0	0.00	20.65	0	1,057	0.00%
2023/03/10	4	21.40	0	0.00	21.25	4	1,049	0.38%
2023/03/07	0	22.15	1	22.10	22.15	-1	1,036	-0.10%
2023/03/06	0	0.00	10	22.05	22.15	-10	1,035	-0.97%
2023/02/24	6	21.90	0	0.00	21.95	6	1,045	0.57%
2023/02/23	0	0.00	6	22.40	22.25	-6	1,061	-0.57%
2023/02/22	10	22.00	0	0.00	22.00	10	1,075	0.93%
2023/02/21	0	0.00	1	22.50	22.50	-1	1,073	-0.09%
2023/02/17	0	21.95	0	0.00	21.80	0	1,071	0.00%
2023/02/14	5	21.75	0	0.00	21.80	5	1,086	0.46%
2023/02/10	0	0.00	10	22.00	21.90	-10	1,088	-0.92%
2023/02/07	0	0.00	40	22.78	22.90	-40	1,024	-3.91%
2023/02/06	10	22.80	1	23.00	22.65	9	1,019	0.88%
2023/02/02	1	23.65	11	23.59	23.25	-10	890	-1.12%
2023/02/01	0	0.00	10	21.50	21.55	-10	740	-1.35%
2023/01/10	10	20.95	0	0.00	20.95	10	742	1.35%
2023/01/05	10	20.40	0	0.00	20.20	10	811	1.23%
2023/01/04	30	20.57	0	0.00	20.50	30	813	3.69%
2022/12/26	0	0.00	1	21.05	21.00	-1	844	-0.12%
2022/12/23	0	0.00	2	20.90	21.10	-2	854	-0.23%
2022/12/22	3	21.00	0	0.00	21.05	3	861	0.35%
2022/12/16	1	21.40	0	0.00	21.30	1	901	0.11%
2022/11/16	0	0.00	0	19.50	20.10	0	922	0.00%
2022/11/09	0	0.00	14	19.24	19.35	-14	975	-1.44%
2022/11/08	0	0.00	2	19.10	18.80	-2	1,008	-0.20%
2022/11/07	10	19.15	0	0.00	19.10	10	1,047	0.95%
2022/11/02	1	18.60	0	0.00	18.50	1	1,061	0.09%
2022/10/31	0	0.00	1	17.70	17.95	-1	1,077	-0.09%
2022/10/28	1	17.35	0	0.00	17.35	1	1,077	0.09%
2022/10/14	1	18.10	0	0.00	18.00	1	1,221	0.08%
2022/10/06	0	0.00	2	20.58	20.50	-2	1,561	-0.13%
2022/10/04	1	20.55	0	0.00	20.50	1	1,578	0.06%
2022/09/07	1	23.00	0	0.00	22.70	1	1,685	0.06%
2022/09/06	0	0.00	10	22.95	23.00	-10	1,685	-0.59%
2022/09/05	10	23.75	10	24.35	23.70	0	1,677	0.00%
2022/08/25	1	25.95	0	0.00	25.80	1	1,683	0.06%
2022/08/17	5	25.65	0	0.00	25.60	5	1,651	0.30%
2022/08/16	0	0.00	1	25.30	25.15	-1	1,649	-0.06%
2022/08/15	1	25.40	3	25.37	25.30	-2	1,632	-0.12%
2022/08/08	5	24.45	2	24.58	24.60	3	1,641	0.18%
2022/07/29	0	0.00	5	24.50	24.50	-5	1,674	-0.30%
2022/07/25	1	24.80	3	24.63	24.65	-2	1,702	-0.12%
2022/07/22	0	0.00	1	24.80	24.80	-1	1,716	-0.06%
2022/07/21	5	25.02	5	24.50	25.05	0	1,768	0.00%
2022/07/19	3	24.62	1	24.55	24.30	2	1,685	0.12%
2022/07/18	4	25.55	2	25.40	24.95	2	1,672	0.12%
2022/07/13	3	22.65	0	0.00	22.65	3	1,484	0.20%
2022/07/12	0	0.00	6	22.35	21.95	-6	1,517	-0.40%
2022/07/11	6	23.10	0	0.00	23.00	6	1,538	0.39%
2022/07/06	0	0.00	1	22.20	21.45	-1	1,553	-0.06%
2022/06/28	0	0.00	1	25.15	24.75	-1	1,606	-0.06%
2022/06/07	5	28.95	0	0.00	28.90	5	2,501	0.20%
2022/05/26	5	28.75	0	0.00	28.65	5	2,753	0.18%
2022/05/24	0	0.00	1	28.80	28.55	-1	2,880	-0.03%
2022/05/18	0	0.00	10	28.80	29.00	-10	3,096	-0.32%
2022/05/17	11	29.25	2	28.75	29.30	9	3,199	0.28%
2022/05/16	1	28.00	0	0.00	28.05	1	3,467	0.03%
2022/05/13	0	0.00	1	27.60	27.60	-1	3,865	-0.03%
2022/05/12	0	0.00	10	26.80	26.80	-10	4,057	-0.25%
2022/05/11	10	27.65	0	0.00	27.55	10	4,288	0.23%
2022/05/10	1	27.95	0	0.00	27.95	1	4,442	0.02%
2022/05/09	0	0.00	4	27.43	26.90	-4	4,615	-0.09%
2022/05/05	0	0.00	1	28.40	28.30	-1	4,757	-0.02%
2022/05/04	0	0.00	1	27.00	27.15	-1	4,827	-0.02%
2022/04/29	1	26.90	0	0.00	26.55	1	5,116	0.02%
2022/04/28	1	26.35	1	26.65	26.45	0	5,461	0.00%
2022/04/21	0	0.00	2	29.55	29.55	-2	6,135	-0.03%
2022/04/20	0	0.00	2	29.55	29.65	-2	6,246	-0.03%
2022/04/19	1	30.10	1	29.25	29.25	0	6,376	0.00%
2022/04/15	3	30.20	5	30.10	29.90	-2	6,927	-0.03%
2022/04/14	0	0.00	2	31.15	30.95	-2	7,199	-0.03%
2022/04/13	5	31.28	0	0.00	31.60	5	7,407	0.07%
2022/04/12	1	31.30	11	30.58	30.90	-10	7,741	-0.13%
2022/04/11	0	31.28	2.2	31.28	31.05	-2.2	8,090	-0.03%
2022/04/08	1	32.30	0.2	32.20	32.90	0.8	8,425	0.01%
2022/04/07	0	0.00	0.4	32.25	32.00	-0.4	8,957	0.00%
2022/04/01	0	0.00	3.1	33.81	33.95	-3.1	12,304	-0.02%
2022/03/31	0	33.80	0	0.00	33.95	0	13,039	0.00%
2022/03/30	8.3	34.27	12	34.07	34.05	-3.7	13,834	-0.03%
2022/03/29	3	33.65	1	34.00	33.50	2	14,102	0.01%
2022/03/28	2	35.06	7	35.07	35.00	-5	14,709	-0.03%
2022/03/24	10	34.80	0	0.00	34.60	10	16,371	0.06%
2022/03/23	8	35.14	8	35.18	34.95	0	16,647	0.00%
2022/03/22	10	34.25	2	34.20	34.05	8	16,885	0.05%
2022/03/18	0	0.00	13	33.51	34.10	-13	16,919	-0.08%
2022/03/17	2.4	33.48	5	33.53	33.50	-2.6	16,932	-0.02%
2022/03/16	5	32.15	1	32.05	31.65	4	16,926	0.02%
2022/03/15	6	31.38	1	31.85	31.20	5	17,022	0.03%
2022/03/14	0	0.00	1	32.90	33.15	-1	17,084	-0.01%
2022/03/11	6	33.02	16	32.84	32.75	-10	17,156	-0.06%
2022/03/10	2	32.33	0	0.00	32.70	2	17,224	0.01%
2022/03/09	6.6	31.35	0	0.00	31.55	6.6	17,392	0.04%
2022/03/08	0	0.00	2	30.90	30.20	-2	17,524	-0.01%
2022/03/07	1	31.40	0	0.00	31.00	1	17,583	0.01%
2022/03/04	0.1	32.60	1	33.25	32.55	-0.9	17,651	0.00%
2022/03/03	5	33.25	0	0.00	32.95	5	17,787	0.03%
2022/03/02	1	32.55	1	33.00	33.15	0	17,964	0.00%
2022/03/01	1.1	32.89	29	32.95	33.20	-27.9	18,097	-0.15%
2022/02/25	80	31.50	80	31.52	31.60	0	18,323	0.00%
2022/02/24	1	31.80	0	0.00	30.75	1	18,735	0.01%
2022/02/23	0.2	32.90	0	0.00	32.75	0.2	19,058	0.00%
2022/02/22	0	0.00	11.6	33.24	32.30	-11.6	19,718	-0.06%
2022/02/21	1	33.60	2	33.50	33.55	-1	21,091	0.00%
2022/02/18	22	34.05	2	33.40	34.05	20	22,449	0.09%
2022/02/17	6	33.77	20	34.83	33.75	-14	23,092	-0.06%
2022/02/16	7.5	34.94	7	34.99	35.00	0.5	23,287	0.00%
2022/02/15	45.1	35.29	2	35.30	34.90	43.1	23,019	0.19%
2022/02/14	9	38.68	9	39.16	38.75	0	22,629	0.00%
2022/02/11	14	39.78	10	38.89	39.80	4	22,499	0.02%
2022/02/10	14	38.85	3	38.82	38.40	11	22,273	0.05%
2022/02/09	9	38.28	31	38.01	38.80	-22	22,115	-0.10%
2022/02/08	3	36.88	11	36.96	37.30	-8	21,923	-0.04%
2022/02/07	1	35.90	1	35.20	36.05	0	21,854	0.00%
2022/01/26	53	34.82	50	34.80	34.70	3	21,781	0.01%
2022/01/25	56.5	36.66	51	36.19	35.50	5.5	21,700	0.03%
2022/01/24	60.4	36.67	53	36.27	36.30	7.4	21,606	0.03%
2022/01/21	16.5	38.87	23	38.78	37.80	-6.5	21,502	-0.03%
2022/01/20	23	39.91	18	39.47	40.35	5	21,161	0.02%
2022/01/19	53	37.32	56	37.65	37.85	-3	20,752	-0.01%
2022/01/18	2	37.35	3	37.85	37.20	-1	20,681	0.00%
2022/01/17	2.3	36.69	2	37.00	37.30	0.3	20,552	0.00%
2022/01/14	3	35.80	3	36.30	35.95	0	20,443	0.00%
2022/01/13	9	37.10	9	36.82	37.10	0	20,335	0.00%
2022/01/12	36.6	37.96	36	37.45	37.45	0.6	20,214	0.00%
2022/01/11	27.2	38.73	19	39.05	37.55	8.2	20,073	0.04%
2022/01/10	7.9	38.08	7	38.64	38.45	0.9	19,660	0.00%
2022/01/07	4	38.39	5.3	37.93	37.35	-1.3	19,465	-0.01%
2022/01/06	1	39.00	2	39.55	39.50	-1	19,166	-0.01%
2022/01/05	11	41.05	24	41.50	39.50	-13	18,951	-0.07%
2022/01/04	16.1	40.41	13	40.33	40.25	3.1	18,610	0.02%
2022/01/03	6	42.03	4	42.31	41.15	2	18,251	0.01%
2021/12/30	19.3	41.47	15.1	41.55	41.95	4.2	17,911	0.02%
2021/12/29	82.2	42.89	111	42.97	42.10	-28.8	17,373	-0.17%	大賣/
2021/12/28	59	41.60	35	41.93	40.50	24	15,699	0.15%
2021/12/27	52	41.57	36	41.75	42.70	16	14,005	0.11%
2021/12/24	11	39.77	65	39.49	38.85	-54	13,294	-0.41%
2021/12/23	17	38.41	10	38.52	37.80	7	12,482	0.06%
2021/12/22	53	38.39	34	38.28	38.50	19	12,182	0.16%
2021/12/21	42	38.12	57	37.91	38.45	-15	11,477	-0.13%
2021/12/20	33	35.96	35	36.30	36.05	-2	10,414	-0.02%
2021/12/17	45	35.01	9	34.26	33.65	36	9,733	0.37%
2021/12/16	13	34.96	21	35.38	36.05	-8	9,412	-0.08%
2021/12/15	0	0.00	2	32.63	32.80	-2	9,053	-0.02%
2021/12/14	11	32.73	8	32.82	32.30	3	9,050	0.03%
2021/12/13	15	34.20	1	34.00	34.20	14	8,968	0.16%
2021/12/10	10.6	33.32	0	0.00	33.30	10.6	8,917	0.12%
2021/12/09	1	34.35	10	34.50	34.50	-9	8,842	-0.10%
2021/12/08	2	33.90	18	33.95	33.95	-16	8,733	-0.18%
2021/12/07	12	32.63	3	33.15	32.60	9	8,647	0.10%
2021/12/06	13	33.52	6	33.59	33.40	7	8,549	0.08%
2021/12/03	7	35.20	16.1	35.15	34.55	-9.1	8,465	-0.11%
2021/12/02	20	33.76	10	33.86	33.55	10	8,302	0.12%
2021/12/01	3	34.35	23	33.35	34.80	-20	8,172	-0.24%
2021/11/30	35	34.25	11	33.93	33.90	24	8,102	0.30%
2021/11/29	4	33.18	2	33.23	33.10	2	8,091	0.02%
2021/11/26	2	33.35	11	32.85	32.85	-9	7,950	-0.11%
2021/11/25	18	35.54	3	35.00	34.80	15	7,753	0.19%
2021/11/24	28	35.01	56	35.89	35.90	-28	7,591	-0.37%
2021/11/23	29	35.69	19	36.43	34.95	10	7,330	0.14%
2021/11/22	208	39.02	225	37.97	38.80	-17	6,895	-0.25%	大買/大賣/
2021/11/19	84	38.59	220	37.98	39.20	-136	6,507	-2.09%	大賣/鉅額交易
2021/11/18	234.4	38.77	298	37.65	38.50	-63.6	5,837	-1.09%	大買/大賣/
2021/11/17	312	36.33	174.2	36.35	37.60	137.8	4,400	3.13%	大買/大賣/鉅額交易
2021/11/16	121	34.18	7.9	34.18	34.20	113.1	3,005	3.76%	大買/鉅額交易
2021/11/15	20	30.85	7	30.54	31.10	13	2,274	0.57%
2021/11/12	2	29.05	0	0.00	28.75	2	1,980	0.10%
2021/11/11	0	0.00	15	28.97	28.60	-15	2,165	-0.69%
2021/11/09	5	28.15	1	28.25	28.00	4	2,124	0.19%
2021/11/03	6	27.39	0	0.00	27.50	6	2,245	0.27%
2021/11/02	3	27.50	1	27.35	27.25	2	2,299	0.09%
2021/11/01	0	0.00	10	28.10	28.00	-10	2,317	-0.43%
2021/10/29	1	28.60	2	27.95	28.45	-1	2,317	-0.04%
2021/10/28	5	27.45	0	0.00	27.40	5	2,345	0.21%
2021/10/27	10	27.15	2	27.08	27.15	8	2,349	0.34%
2021/10/26	2	27.08	1	26.45	26.45	1	2,400	0.04%
2021/10/18	2	25.00	3	25.28	25.35	-1	3,608	-0.03%
2021/10/15	2	25.18	5	25.13	24.95	-3	3,854	-0.08%
2021/10/08	1	25.65	11	25.57	25.50	-10	4,823	-0.21%
2021/10/07	10	24.30	0	0.00	25.60	10	4,935	0.20%
2021/10/05	2	23.53	1	23.25	24.30	1	5,241	0.02%
2021/09/29	2	25.80	0	0.00	25.50	2	5,263	0.04%
2021/09/27	1	27.00	0	0.00	27.10	1	5,290	0.02%
2021/09/24	0	0.00	1	27.25	27.00	-1	5,293	-0.02%
2021/09/23	3	26.95	0	0.00	26.70	3	5,300	0.06%
2021/09/22	2	26.80	0	0.00	26.80	2	5,317	0.04%
2021/09/14	0	0.00	1	29.40	28.95	-1	5,463	-0.02%
2021/09/13	1	29.85	1	30.00	29.30	0	5,467	0.00%
2021/09/10	1	30.30	1	30.20	30.25	0	5,451	0.00%
2021/09/09	1	29.10	1	28.85	29.20	0	5,430	0.00%
2021/09/08	0	0.00	2	29.40	28.35	-2	5,440	-0.04%
2021/09/07	1	28.95	2	29.20	28.90	-1	5,441	-0.02%
2021/09/03	1	30.45	1	30.25	30.25	0	5,398	0.00%
2021/09/02	2	30.53	5	30.51	30.15	-3	5,393	-0.06%
2021/09/01	1	30.10	2	30.10	30.15	-1	5,312	-0.02%
2021/08/27	2	28.90	2	29.00	28.80	0	5,387	0.00%
2021/08/26	0	0.00	1	29.10	29.00	-1	5,391	-0.02%
2021/08/25	2	28.35	1	28.25	28.45	1	5,395	0.02%
2021/08/23	0	0.00	2	27.15	27.05	-2	5,400	-0.04%
2021/08/20	2	26.00	0	0.00	25.75	2	5,402	0.04%
2021/08/18	0	0.00	15	25.80	27.40	-15	5,390	-0.28%
2021/08/17	15	27.80	0	0.00	26.55	15	5,404	0.28%
2021/08/12	0	0.00	0.2	29.20	29.35	-0.2	5,205	0.00%
2021/08/09	2	29.95	0	0.00	29.60	2	5,237	0.04%
2021/08/06	0	0.00	4	31.19	30.65	-4	5,251	-0.08%
2021/08/05	4	30.96	1	31.15	30.50	3	5,237	0.06%
2021/08/03	1	30.90	1	30.00	30.70	0	5,392	0.00%
2021/07/29	1	29.65	0	0.00	29.45	1	5,364	0.02%
2021/07/28	1	29.25	2	30.40	29.05	-1	5,426	-0.02%
2021/07/26	10	32.52	67	32.67	31.95	-57	5,751	-0.99%
2021/07/23	16	32.16	16	31.87	32.75	0	5,687	0.00%
2021/07/22	92	31.69	24	30.94	32.15	68	5,445	1.25%
2021/07/21	7	30.21	15	30.61	29.85	-8	5,087	-0.16%
2021/07/20	2	28.60	0	0.00	28.60	2	4,914	0.04%
2021/07/16	2	29.90	1	29.50	29.55	1	4,978	0.02%
2021/07/15	14	31.82	29	32.64	29.75	-15	5,020	-0.30%
2021/07/14	1	28.80	10	28.90	31.00	-9	4,303	-0.21%
2021/07/13	6	29.43	15	30.23	29.20	-9	4,212	-0.21%
2021/07/12	26	29.93	35	29.68	30.00	-9	4,084	-0.22%
2021/07/07	10	28.30	0	0.00	27.90	10	4,011	0.25%
2021/07/06	0	0.00	1	27.95	27.95	-1	4,063	-0.02%
2021/07/05	12	28.74	3	28.62	28.30	9	4,169	0.22%
2021/07/01	3	27.95	4	28.00	27.10	-1	4,503	-0.02%
2021/06/30	0	0.00	2	27.50	27.45	-2	4,548	-0.04%
2021/06/29	0	0.00	0	27.40	27.40	0	4,592	0.00%
2021/06/28	10	28.10	0	0.00	28.00	10	4,656	0.21%
2021/06/25	0	0.00	2	28.08	28.00	-2	4,653	-0.04%
2021/06/24	23	28.27	4	28.13	28.50	19	4,636	0.41%
2021/06/23	0	0.00	3	27.17	27.70	-3	4,510	-0.07%
2021/06/21	1	26.30	3	27.00	26.20	-2	4,503	-0.04%
2021/06/17	0	0.00	4	27.46	27.50	-4	4,659	-0.09%
2021/06/16	0	27.25	2	26.80	26.75	-2	4,700	-0.04%
2021/06/15	0	0.00	1	27.60	27.55	-1	4,734	-0.02%
2021/06/11	0	27.50	0	0.00	27.30	0	4,847	0.00%
2021/06/10	2	27.60	2	27.35	27.55	0	5,292	0.00%
2021/06/07	0	0.00	1	26.15	26.40	-1	5,427	-0.02%
2021/06/04	11	27.09	28	26.31	26.30	-17	5,450	-0.31%
2021/06/03	0	0.00	1	27.00	27.20	-1	5,382	-0.02%
2021/06/01	4	27.04	3	27.22	27.30	1	5,540	0.02%
2021/05/28	0.2	26.05	0	0.00	26.05	0.2	5,667	0.00%
2021/05/26	0	0.00	1	25.55	25.45	-1	5,678	-0.02%
2021/05/25	3	25.60	2	25.68	25.40	1	5,697	0.02%
2021/05/24	2	24.25	2	24.40	24.85	0	5,695	0.00%
2021/05/21	0	0.00	1	23.90	24.05	-1	5,712	-0.02%
2021/05/20	2	23.65	0	0.00	23.30	2	5,729	0.03%
2021/05/19	0	0.00	1	23.50	23.95	-1	5,765	-0.02%
2021/05/18	0	0.00	4	22.50	22.65	-4	5,860	-0.07%
2021/05/17	2	21.55	2	20.65	20.60	0	5,872	0.00%
2021/05/14	0	0.00	2	23.20	22.85	-2	5,832	-0.03%
2021/05/12	12	22.95	11	24.84	22.95	1	5,759	0.02%
2021/05/11	5	26.15	0	0.00	25.50	5	5,694	0.09%
2021/05/07	19	27.76	17	27.85	28.70	2	5,622	0.04%
2021/05/06	1	28.25	1	27.60	27.60	0	5,592	0.00%
2021/05/05	0	0.00	1	29.45	28.00	-1	5,559	-0.02%
2021/05/04	6	29.70	16	29.38	28.95	-10	5,481	-0.18%
2021/05/03	26	33.77	1	32.60	31.50	25	5,347	0.47%
2021/04/29	5	34.05	24	34.76	35.00	-19	5,012	-0.38%
2021/04/28	16	32.43	9	32.26	31.85	7	4,911	0.14%
2021/04/27	17	31.74	1	32.20	31.35	16	4,868	0.33%
2021/04/26	2	31.75	2	31.98	31.50	0	4,819	0.00%
2021/04/23	2	32.13	1	31.70	31.45	1	4,781	0.02%
2021/04/22	3	31.17	0	0.00	30.20	3	4,736	0.06%
2021/04/21	3	31.88	2	31.60	31.75	1	4,716	0.02%
2021/04/19	4	29.93	3	30.25	30.00	1	4,658	0.02%
2021/04/15	3	30.17	5	29.95	30.45	-2	4,835	-0.04%
2021/04/13	3	31.17	20	31.10	30.65	-17	4,971	-0.34%
2021/04/12	8	31.54	6	31.60	31.40	2	5,074	0.04%
2021/04/09	15	31.63	2	31.40	31.45	13	5,308	0.24%
2021/04/08	31	32.41	30	31.90	32.50	1	5,258	0.02%
2021/04/07	1	31.55	5	31.48	31.55	-4	5,053	-0.08%
2021/04/06	3	30.88	2	30.85	30.80	1	4,980	0.02%
2021/04/01	2	30.35	1	30.50	30.55	1	5,039	0.02%
2021/03/31	2	30.35	1	30.25	30.25	1	5,029	0.02%
2021/03/25	0	0.00	2	30.10	29.40	-2	5,195	-0.04%
2021/03/24	0	0.00	6	29.90	29.55	-6	5,198	-0.12%
2021/03/22	2	31.30	4	30.55	30.75	-2	5,186	-0.04%
2021/03/19	0	0.00	2	29.70	30.15	-2	5,115	-0.04%
2021/03/17	2	29.70	3	30.15	29.85	-1	5,176	-0.02%
2021/03/16	13	31.98	5	32.52	31.05	8	5,162	0.15%
2021/03/15	2	29.00	3	30.65	30.65	-1	4,861	-0.02%
2021/03/11	0	0.00	1	27.85	27.70	-1	5,136	-0.02%
2021/03/09	1	26.75	0	0.00	26.75	1	5,271	0.02%
2021/03/08	2	27.80	0	0.00	27.60	2	5,408	0.04%
2021/03/05	2	28.88	2	28.65	28.50	0	5,581	0.00%
2021/03/04	2	28.90	5	28.75	28.60	-3	5,586	-0.05%
2021/03/03	1	28.00	0	0.00	27.85	1	5,597	0.02%
2021/03/02	5	28.98	0	0.00	28.35	5	5,806	0.09%
2021/02/26	0	0.00	1	28.50	28.45	-1	6,243	-0.02%
2021/02/25	2	28.38	0	0.00	28.40	2	6,738	0.03%
2021/02/24	4	29.38	4	28.85	28.65	0	7,997	0.00%
2021/02/22	1	28.90	2	29.00	28.90	-1	9,334	-0.01%
2021/02/19	0	0.00	2	29.15	29.15	-2	9,409	-0.02%
2021/02/18	3	29.40	0	0.00	29.95	3	9,480	0.03%
2021/02/17	0	0.00	0.6	27.35	28.20	-0.6	9,364	-0.01%
2021/02/05	0	0.00	3	26.87	26.90	-3	9,352	-0.03%
2021/02/01	1	25.30	0	0.00	25.95	1	9,590	0.01%
2021/01/27	1	27.70	1	27.40	27.40	0	9,929	0.00%
2021/01/26	0	0.00	1	27.40	27.20	-1	10,009	-0.01%
2021/01/25	2	27.15	3	27.48	27.45	-1	10,091	-0.01%
2021/01/21	2	27.53	0	0.00	26.90	2	10,427	0.02%
2021/01/20	0	0.00	4	27.36	26.80	-4	10,967	-0.04%
2021/01/19	2	28.70	0	0.00	28.30	2	11,098	0.02%
2021/01/18	1	28.15	11	27.54	28.20	-10	11,831	-0.08%
2021/01/15	0	0.00	4	29.09	28.60	-4	12,225	-0.03%
2021/01/14	2	29.38	2	29.33	29.65	0	12,507	0.00%
2021/01/13	10	28.80	5	28.94	28.80	5	12,598	0.04%
2021/01/12	6	28.77	6	28.63	28.35	0	12,580	0.00%
2021/01/11	6	29.03	2	29.20	29.10	4	12,496	0.03%
2021/01/08	0	0.00	1	30.15	30.45	-1	12,341	-0.01%
2021/01/07	0	0.00	1	30.20	30.60	-1	12,288	-0.01%
2021/01/06	2	30.75	0	0.00	30.40	2	12,229	0.02%
2021/01/05	2	32.40	0	0.00	32.35	2	12,069	0.02%
2021/01/04	1	33.05	0	0.00	33.50	1	12,059	0.01%
2020/12/31	5	31.98	5	31.89	31.30	0	11,798	0.00%
2020/12/30	5	32.09	19	31.96	31.55	-14	11,785	-0.12%
2020/12/29	0	0.00	1	30.90	30.60	-1	11,705	-0.01%
2020/12/28	5	31.76	6	32.35	31.45	-1	11,649	-0.01%
2020/12/25	6	31.45	1	31.60	31.60	5	11,527	0.04%
2020/12/24	1	31.20	0	0.00	31.30	1	11,481	0.01%
2020/12/23	3	31.35	3	31.17	31.10	0	11,414	0.00%
2020/12/22	2	29.98	7	30.34	30.00	-5	11,371	-0.04%
2020/12/21	2	29.93	6	30.47	30.50	-4	11,318	-0.04%
2020/12/18	2	30.28	9	30.26	30.30	-7	11,252	-0.06%
2020/12/17	8	30.74	3	30.42	30.40	5	11,232	0.04%
2020/12/16	0	0.00	1.1	30.51	30.50	-1.1	11,203	-0.01%
2020/12/15	9	30.56	13.4	30.51	30.10	-4.4	11,195	-0.04%
2020/12/11	4	30.58	4.5	30.84	30.75	-0.5	11,187	0.00%
2020/12/10	3.1	32.20	0	0.00	31.80	3.1	11,294	0.03%
2020/12/09	26	32.24	52	32.03	32.25	-26	11,269	-0.23%
2020/12/08	39	32.09	36	32.11	32.35	3	11,115	0.03%
2020/12/07	11	30.14	63	30.11	30.35	-52	10,796	-0.48%
2020/12/03	6	31.34	6	30.98	30.70	0	10,603	0.00%
2020/12/02	7	31.18	5	31.60	31.00	2	10,529	0.02%
2020/12/01	21	32.05	14	31.67	32.30	7	10,377	0.07%
2020/11/30	14	30.94	3	31.43	30.80	11	10,174	0.11%
2020/11/27	4.4	31.33	4.2	31.39	31.60	0.2	10,085	0.00%
2020/11/26	5	31.82	2	31.98	31.60	3	9,960	0.03%
2020/11/25	71	32.73	43	32.52	32.90	28	9,749	0.29%
2020/11/24	155	33.46	122	32.57	32.35	33	9,307	0.35%	大買/大賣/
2020/11/23	72	35.29	30	35.72	34.45	42	8,807	0.48%
2020/11/20	50	34.17	45	33.95	34.25	5	7,540	0.07%
2020/11/19	6	29.52	5	31.53	32.05	1	6,443	0.02%
2020/11/18	1	29.10	0	0.00	29.15	1	6,167	0.02%
2020/11/17	0	0.00	76	29.01	28.85	-76	6,083	-1.25%
2020/11/13	2	27.63	0	0.00	27.75	2	6,086	0.03%
2020/11/12	42	28.03	3	28.65	27.65	39	6,186	0.63%
2020/11/11	10	27.47	9	27.32	27.25	1	6,147	0.02%
2020/11/10	6	27.90	0	0.00	27.50	6	6,138	0.10%
2020/11/09	13.7	28.47	0	0.00	28.30	13.7	6,107	0.22%
2020/11/06	11	28.94	14	28.94	28.75	-3	6,048	-0.05%
2020/11/05	3	28.95	3	28.72	28.75	0	6,016	0.00%
2020/11/04	9	28.77	7	29.76	28.55	2	5,975	0.03%
2020/11/03	4	29.20	1	29.40	28.90	3	5,809	0.05%
2020/11/02	1	27.75	0	0.00	28.15	1	5,899	0.02%
2020/10/30	9	29.59	1	30.10	28.85	8	5,835	0.14%
2020/10/29	1	29.85	11	29.73	30.25	-10	5,724	-0.17%
2020/10/28	12	30.66	5	30.61	29.60	7	5,549	0.13%
2020/10/27	0	0.00	10	29.00	29.00	-10	4,977	-0.20%
2020/10/26	13	29.40	22	29.53	29.60	-9	4,874	-0.18%
2020/10/23	12	27.90	78	28.15	28.15	-66	4,240	-1.56%
2020/10/22	6	26.58	5	26.70	25.60	1	4,063	0.02%
2020/10/21	0	0.00	6	26.48	27.20	-6	4,189	-0.14%
2020/10/15	1	25.00	4	24.48	24.50	-3	4,873	-0.06%
2020/10/13	0	0.00	1	24.25	24.50	-1	4,986	-0.02%
2020/10/12	1	25.35	1	25.00	24.80	0	5,011	0.00%
2020/10/08	1	24.85	1	24.60	24.60	0	4,909	0.00%
2020/10/07	1	24.65	15	24.05	24.30	-14	4,939	-0.28%
2020/10/06	0	0.00	2	23.65	23.55	-2	5,031	-0.04%
2020/09/30	2	23.05	1	23.05	23.15	1	5,320	0.02%
2020/09/28	2	22.63	1	23.05	22.90	1	6,380	0.02%
2020/09/25	0	0.00	22	22.49	22.30	-22	6,705	-0.33%
2020/09/23	0	24.15	0	0.00	24.15	0	7,308	0.00%
2020/09/21	3	24.80	0	0.00	24.75	3	7,592	0.04%
2020/09/16	1	26.10	0	0.00	25.10	1	8,419	0.01%
2020/09/15	2	26.05	26	26.10	26.25	-24	8,361	-0.29%
2020/09/14	26	25.13	2	25.78	26.60	24	8,192	0.29%
2020/09/11	0	0.00	1	24.35	24.20	-1	8,199	-0.01%
2020/09/08	1	24.35	1	24.15	24.20	0	8,219	0.00%
2020/09/07	1	24.60	0	0.00	24.20	1	8,243	0.01%
2020/09/04	2	24.23	3	24.57	24.65	-1	8,351	-0.01%
2020/09/03	0	0.00	1	24.70	24.70	-1	8,335	-0.01%
2020/09/02	0	0.00	2	25.28	25.25	-2	8,359	-0.02%
2020/09/01	7	24.42	1	24.60	24.35	6	8,310	0.07%
2020/08/31	2	24.18	4	23.95	23.75	-2	8,304	-0.02%
2020/08/28	2	24.30	2	24.50	24.20	0	8,290	0.00%
2020/08/27	4	24.68	2	24.45	24.45	2	8,356	0.02%
2020/08/24	2	24.38	2	24.45	24.45	0	8,550	0.00%
2020/08/21	0	0.00	1	24.50	24.60	-1	8,555	-0.01%
2020/08/20	3	25.17	4	23.93	23.85	-1	8,522	-0.01%
2020/08/19	7	26.31	4	26.26	26.00	3	8,427	0.04%
2020/08/18	4	26.61	25	26.20	26.20	-21	8,396	-0.25%
2020/08/17	7	28.05	25	27.66	28.40	-18	8,285	-0.22%
2020/08/14	26	27.74	3	27.73	27.80	23	8,243	0.28%
2020/08/12	2	26.33	2	26.50	26.90	0	8,265	0.00%
2020/08/11	13	27.38	21	26.65	26.80	-8	8,280	-0.10%
2020/08/10	0	0.00	25	27.93	27.90	-25	8,278	-0.30%
2020/08/07	14	28.66	21	28.15	28.10	-7	8,298	-0.08%
2020/08/06	40	29.40	12	29.79	28.65	28	8,263	0.34%
2020/08/05	1	27.95	13	27.95	28.50	-12	8,069	-0.15%
2020/08/04	2	28.23	10	28.20	27.90	-8	8,049	-0.10%
2020/08/03	26	28.15	1	28.15	28.00	25	8,009	0.31%
2020/07/31	10	27.89	0	0.00	27.80	10	8,004	0.12%
2020/07/30	7	28.33	16	28.38	28.30	-9	8,029	-0.11%
2020/07/29	2	27.55	1	26.50	27.25	1	7,957	0.01%
2020/07/28	14	28.52	13	29.65	27.40	1	7,841	0.01%
2020/07/27	6	31.67	11	31.63	30.40	-5	7,617	-0.07%
2020/07/24	13	31.64	9	31.52	32.10	4	7,181	0.06%
2020/07/23	2	29.08	12	29.20	29.20	-10	6,628	-0.15%
2020/07/22	9	29.65	49	29.54	29.60	-40	6,567	-0.61%
2020/07/21	43	29.38	2	29.45	29.40	41	6,486	0.63%
2020/07/20	1	27.45	5	27.34	27.45	-4	6,394	-0.06%
2020/07/17	12	28.78	0	0.00	27.40	12	6,359	0.19%
2020/07/16	5	28.50	6	27.92	28.15	-1	6,363	-0.02%
2020/07/15	9	29.00	15	28.70	27.50	-6	6,347	-0.09%
2020/07/14	0	0.00	2	27.85	27.90	-2	6,334	-0.03%
2020/07/13	18.5	28.67	41	27.65	29.60	-22.5	6,287	-0.36%
2020/07/10	50	29.18	24	29.03	28.95	26	6,155	0.42%
2020/07/09	14	31.87	65	31.40	31.40	-51	6,083	-0.84%
2020/07/08	65	34.13	24	33.71	33.00	41	5,942	0.69%
2020/07/07	96	33.78	31.2	33.85	34.20	64.8	5,589	1.16%
2020/07/06	10	31.10	7.9	32.08	32.15	2.1	4,892	0.04%
2020/07/03	19	28.91	142.3	28.68	29.25	-123.3	4,582	-2.69%	大賣/鉅額交易
2020/07/02	0	0.00	0.6	26.60	26.60	-0.6	4,051	-0.02%
2020/07/01	101	23.57	2	23.95	24.20	99	3,952	2.50%	大買/
2020/06/30	2	22.93	7	22.79	22.00	-5	3,806	-0.13%
2020/06/29	0	0.00	3	23.20	23.60	-3	3,652	-0.08%
2020/06/24	16	24.10	16.4	23.88	23.80	-0.4	3,517	-0.01%
2020/06/23	28	24.25	165	24.03	23.65	-137	3,383	-4.05%	大賣/鉅額交易
2020/06/19	4	20.90	123	20.90	20.90	-119	2,835	-4.20%	大賣/鉅額交易
2020/06/18	0	0.00	1	18.70	19.00	-1	2,799	-0.04%
2020/06/16	0	0.00	10	17.90	17.90	-10	2,761	-0.36%
2020/06/15	0	0.00	8	17.55	17.55	-8	2,795	-0.29%
2020/06/11	2	18.20	5	18.21	17.75	-3	2,856	-0.11%
2020/06/10	1	17.60	0	0.00	17.60	1	2,822	0.04%
2020/06/08	0	17.60	0	0.00	17.65	0	3,239	0.00%
2020/06/05	0	0.00	1	18.00	17.80	-1	3,493	-0.03%
2020/06/03	1	17.90	0	0.00	17.95	1	3,504	0.03%
2020/06/02	7	18.04	4	17.70	18.00	3	3,450	0.09%
2020/06/01	10	17.60	1	17.85	18.10	9	3,347	0.27%
2020/05/25	1	16.50	0	0.00	17.15	1	3,435	0.03%
2020/05/21	0	0.00	1	17.15	17.00	-1	3,421	-0.03%
2020/05/18	0.4	16.80	2	17.30	16.80	-1.6	3,366	-0.05%
2020/05/15	0	0.00	11	17.32	17.05	-11	3,320	-0.33%
2020/05/13	1	16.95	0	0.00	17.05	1	3,205	0.03%
2020/05/11	0	0.00	45	16.66	16.65	-45	3,177	-1.42%
2020/05/06	45	16.65	0.3	16.15	16.25	44.7	3,159	1.42%
2020/04/29	0	0.00	3	15.25	15.25	-3	3,165	-0.09%
2020/04/28	0	0.00	3	15.00	14.95	-3	3,156	-0.10%
2020/04/23	1	15.00	1	15.00	15.00	0	3,162	0.00%
2020/04/14	3	14.60	0	0.00	14.25	3	3,270	0.09%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/03/20	0	0.00	2	12.40	12.35	-2	3,270	-0.06%
2020/03/18	0	0.00	1	13.15	12.80	-1	3,202	-0.03%
2020/03/17	0	0.00	50	13.84	13.10	-50	3,214	-1.56%
2020/03/13	11	15.86	0	0.00	15.80	11	3,098	0.36%
2020/03/12	14	18.52	11	18.29	17.50	3	2,996	0.10%
2020/03/11	50	18.76	3	18.85	18.20	47	2,638	1.78%
2020/03/10	3	16.80	20	16.55	17.15	-17	2,373	-0.72%
2020/03/06	20	18.20	20	18.05	18.05	0	2,318	0.00%
2020/02/27	0	0.00	2	17.60	16.90	-2	2,256	-0.09%
2020/02/25	1	17.60	0	0.00	18.00	1	2,239	0.04%
2020/02/19	0	0.00	1	17.50	17.45	-1	2,537	-0.04%
2020/02/18	1	17.15	0	0.00	17.15	1	2,530	0.04%
2020/02/13	0	0.00	6	16.35	16.25	-6	2,535	-0.24%
2020/02/11	0	15.90	10	16.00	15.90	-10	2,545	-0.39%
2020/02/10	0	0.00	20	15.91	16.10	-20	2,563	-0.78%
2020/02/05	2	16.55	30	16.55	16.20	-28	2,852	-0.98%
2020/02/03	30	14.65	210	14.40	14.90	-180	2,965	-6.07%	大賣/鉅額交易
2020/01/31	0	0.00	4	15.90	15.95	-4	3,036	-0.13%
2020/01/30	1	16.40	0	0.00	16.40	1	3,109	0.03%
2020/01/14	20	18.20	0	0.00	18.60	20	3,668	0.55%
2020/01/13	10	17.90	10	17.82	17.90	0	3,796	0.00%
2020/01/10	10	17.85	0	0.00	17.80	10	4,358	0.23%
2020/01/09	0	0.00	6	17.77	18.40	-6	4,449	-0.13%
2020/01/08	0.8	17.15	0	0.00	17.15	0.8	4,512	0.02%
2020/01/07	2	17.45	0	0.00	17.20	2	4,716	0.04%
2020/01/06	0	17.35	0	0.00	17.35	0	4,967	0.00%
2020/01/03	0	0.00	1	17.75	17.75	-1	5,312	-0.02%
2020/01/02	1	17.95	0	0.00	18.00	1	5,705	0.02%
2019/12/31	0.9	17.90	0	0.00	17.90	0.9	6,203	0.01%
2019/12/23	0	0.00	0.9	18.20	18.20	-0.9	9,327	-0.01%
2019/12/20	0	0.00	2	18.70	18.70	-2	9,328	-0.02%
2019/12/19	76	18.90	0	0.00	18.90	76	9,385	0.81%
2019/12/17	6	19.14	4	18.93	19.20	2	9,449	0.02%
2019/12/16	2	18.30	2	18.25	18.20	0	9,362	0.00%
2019/12/13	1	17.75	0	0.00	18.05	1	9,373	0.01%
2019/12/12	70	18.38	0	0.00	17.90	70	9,555	0.73%
2019/12/11	23	18.24	2	18.35	18.40	21	9,579	0.22%
2019/11/28	1	18.80	0	0.00	18.45	1	10,491	0.01%
2019/11/27	0.6	19.00	1	19.00	19.00	-0.4	10,725	0.00%
2019/11/26	0	0.00	1	19.40	19.10	-1	10,760	-0.01%
2019/11/25	3	19.30	0	0.00	19.50	3	10,826	0.03%
2019/11/22	1	18.75	0	0.00	18.75	1	10,773	0.01%
2019/11/21	3	19.20	10	19.15	19.10	-7	10,801	-0.06%
2019/11/20	20	19.35	15	19.02	19.10	5	10,899	0.05%
2019/11/19	11	19.11	10	19.15	19.35	1	10,952	0.01%
2019/11/18	10	19.30	1	19.40	19.40	9	11,015	0.08%
2019/11/14	2	17.80	0	0.00	17.80	2	11,032	0.02%
2019/11/13	5	18.00	0	0.00	17.75	5	11,060	0.05%
2019/11/11	1	17.80	0	0.00	17.10	1	11,095	0.01%
2019/11/05	5.2	20.64	0	0.00	18.90	5.2	11,211	0.05%
2019/11/04	303	20.58	0	0.00	20.75	303	11,288	2.68%	大買/鉅額交易
2019/10/23	57	12.61	31	12.68	12.75	26	11,215	0.23%
2019/10/22	2	12.80	61	12.83	12.60	-59	11,234	-0.53%
2019/10/21	0	0.00	14.2	12.86	12.85	-14.2	11,267	-0.13%
2019/10/18	30	13.40	46	13.59	13.40	-16	11,359	-0.14%
2019/10/17	46	13.56	5	13.46	13.55	41	11,532	0.36%
2019/10/16	5	13.60	46	13.73	13.60	-41	11,948	-0.34%
2019/10/15	0	0.00	16	13.69	13.55	-16	11,954	-0.13%
2019/10/14	33	13.93	0	0.00	13.60	33	12,085	0.27%
2019/10/09	1	14.05	24	14.18	14.30	-23	12,259	-0.19%
2019/10/08	1	14.20	0	0.00	14.10	1	12,546	0.01%
2019/10/07	64	14.76	17	14.79	14.30	47	12,384	0.38%
2019/10/04	5	14.10	1	14.05	14.00	4	11,820	0.03%
2019/10/03	1	13.75	4	13.75	13.70	-3	11,663	-0.03%
2019/10/02	0	0.00	279	13.53	14.00	-279	11,503	-2.43%	大賣/鉅額交易
2019/10/01	25	13.71	11	13.74	13.50	14	11,294	0.12%
2019/09/27	171	13.49	28	14.09	13.45	143	11,058	1.29%	大買/鉅額交易
2019/09/26	55	14.61	7	14.38	14.25	48	10,717	0.45%
2019/09/25	32	14.30	140	14.03	14.50	-108	10,322	-1.05%	大賣/鉅額交易
2019/09/24	84	14.85	71	14.88	14.30	13	9,829	0.13%
2019/09/23	125	13.30	69	13.91	14.00	56	8,719	0.64%	大買/
2019/09/20	139	12.22	108	12.26	12.85	31	7,590	0.41%	大買/大賣/
2019/09/19	192	11.55	2	11.58	11.70	190	6,828	2.78%	大買/鉅額交易
2019/09/17	0	0.00	20	11.30	11.25	-20	6,714	-0.30%
2019/09/12	10	11.40	0	0.00	11.40	10	6,679	0.15%
2019/09/10	1	11.30	0	0.00	11.35	1	6,614	0.02%
2019/09/06	1	11.65	45	11.65	11.70	-44	6,571	-0.67%
2019/09/05	65	12.17	2	11.85	11.75	63	6,568	0.96%
2019/09/04	0	11.80	2	11.83	11.90	-2	6,586	-0.03%
2019/09/03	1	11.55	0	0.00	11.45	1	6,510	0.02%
2019/09/02	1	11.60	0	0.00	11.60	1	6,438	0.02%
2019/08/30	2	11.55	1	11.55	11.55	1	6,404	0.02%
2019/08/29	7	11.86	4	11.78	11.70	3	6,326	0.05%
2019/08/28	8	11.70	6	11.58	11.55	2	5,999	0.03%
2019/08/27	1	11.40	0	0.00	11.45	1	5,865	0.02%
2019/08/26	1	11.40	20	11.40	11.35	-19	5,777	-0.33%
2019/08/22	21	11.80	1	11.35	11.40	20	5,660	0.35%
2019/08/16	0	0.00	1	11.30	11.30	-1	5,185	-0.02%
2019/08/14	1	11.65	0	0.00	11.30	1	5,099	0.02%
2019/08/13	2	11.30	0	0.00	11.30	2	4,980	0.04%
2019/08/12	9	11.76	15	11.73	11.80	-6	4,881	-0.12%
2019/08/08	0	0.00	1	11.05	11.05	-1	4,652	-0.02%
2019/08/01	0	0.00	1	11.45	11.20	-1	4,462	-0.02%
2019/07/31	1	11.35	0	0.00	11.30	1	4,394	0.02%
2019/07/29	8	11.50	0	0.00	11.50	8	4,347	0.18%
2019/07/26	2	12.05	6	12.52	11.65	-4	4,311	-0.09%
2019/07/25	0	0.00	6	12.00	12.10	-6	4,237	-0.14%
2019/07/24	3	11.75	0	0.00	11.90	3	4,191	0.07%
2019/07/23	10	11.83	0	0.00	11.75	10	4,095	0.24%
2019/07/22	1	12.35	1	12.50	12.20	0	3,954	0.00%
2019/07/19	0	0.00	2	12.45	12.50	-2	3,741	-0.05%
2019/07/18	8	12.43	17.3	12.32	11.90	-9.3	3,469	-0.27%
2019/07/16	1	11.15	0	0.00	11.20	1	2,851	0.04%
2019/07/15	25	10.23	26	10.33	11.10	-1	2,618	-0.04%
2019/07/12	1	10.20	8	9.97	10.20	-7	2,193	-0.32%
2019/07/11	3	9.30	0	0.00	9.30	3	1,790	0.17%
2019/07/10	2	9.15	0	0.00	9.14	2	1,792	0.11%
2019/07/03	2	9.42	2	9.65	9.40	0	1,737	0.00%
2019/06/25	2	9.19	0	0.00	9.16	2	1,843	0.11%
2019/06/19	0	0.00	2	9.60	9.70	-2	2,240	-0.09%
2019/06/17	2	9.74	2	9.73	9.71	0	2,223	0.00%
2019/06/14	0	0.00	2	10.00	9.66	-2	2,225	-0.09%
2019/06/12	2	10.10	3	9.57	9.91	-1	2,123	-0.05%
2019/06/11	0	0.00	2	9.10	9.29	-2	1,912	-0.10%
2019/06/06	0	0.00	1	9.43	9.33	-1	1,901	-0.05%
2019/06/05	0	0.00	1	9.28	9.24	-1	1,899	-0.05%
2019/06/04	2	9.23	0	0.00	9.21	2	1,897	0.11%
2019/05/24	1	9.39	0	0.00	9.38	1	1,913	0.05%
2019/05/21	0	0.00	6	8.93	8.90	-6	2,011	-0.30%
2019/05/13	0	0.00	30	9.11	9.16	-30	2,069	-1.45%
2019/05/09	10	9.80	0	0.00	9.61	10	2,029	0.49%
2019/05/06	4	10.23	5	10.00	10.05	-1	1,955	-0.05%
2019/05/03	30	10.58	0	0.00	10.55	30	1,912	1.57%
2019/05/02	1	10.45	57	10.32	10.50	-56	1,889	-2.96%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/23	10	12.60	0	0.00	12.70	10	1,702	0.59%
2019/04/19	2	12.70	0	0.00	12.70	2	1,680	0.12%
2019/04/17	2	13.00	0	0.00	12.90	2	1,657	0.12%
2019/04/16	7	12.95	0	0.00	13.15	7	1,651	0.42%
2019/04/15	100	12.70	0	0.00	12.70	100	1,642	6.09%
2019/04/11	40	13.20	0	0.00	13.00	40	1,851	2.16%
2019/04/03	0	0.00	20	13.55	13.45	-20	1,809	-1.11%
2019/04/02	20	13.20	0	0.00	13.35	20	1,783	1.12%
2019/03/28	2	14.00	2	13.30	13.55	0	1,703	0.00%
2019/03/27	2	13.70	4	13.68	13.95	-2	1,625	-0.12%
2019/03/25	5	13.90	23	13.72	13.65	-18	1,506	-1.20%
2019/03/22	9	13.72	1	13.45	13.90	8	1,391	0.57%
2019/03/19	0	0.00	2	12.95	12.85	-2	1,266	-0.16%
2019/03/06	0	12.55	0	0.00	12.50	0	1,371	0.00%
2019/03/05	2	12.65	0	0.00	12.55	2	1,381	0.14%
2019/02/27	0	12.45	0	0.00	12.50	0	1,357	0.00%
2019/02/26	0	12.60	0	0.00	12.60	0	1,351	0.00%
2019/02/22	12	13.00	2	13.20	12.90	10	1,320	0.76%
2019/02/21	0	0.00	1	12.90	12.95	-1	1,247	-0.08%
2019/02/20	0	0.00	20	12.45	12.35	-20	1,207	-1.66%
2019/02/19	20	12.70	0	0.00	12.60	20	1,182	1.69%
2019/01/17	0	0.00	1	11.45	11.45	-1	1,109	-0.09%
2019/01/07	0	0.00	5	11.95	11.95	-5	1,118	-0.45%
2019/01/04	5	11.73	0	0.00	11.70	5	1,128	0.44%
2019/01/02	0	0.00	10	11.60	11.60	-10	913	-1.09%
2018/12/27	10	11.25	0	0.00	11.05	10	906	1.10%
2018/12/14	8	12.74	9	12.44	12.20	-1	879	-0.11%
2018/12/12	0	0.00	1	12.00	12.00	-1	789	-0.13%
2018/12/11	0	0.00	3	11.50	12.10	-3	775	-0.39%
2018/12/10	1	11.60	1	11.45	11.40	0	730	0.00%
2018/12/06	4	12.40	0	0.00	11.60	4	729	0.55%
2018/12/04	1	12.15	2	12.15	11.90	-1	678	-0.15%
2018/12/03	2	11.65	0	0.00	11.65	2	673	0.30%
2018/11/28	1	11.30	1	11.65	11.65	0	621	0.00%
2018/11/14	0	0.00	5	10.20	10.50	-5	567	-0.88%
2018/11/13	0	0.00	0.3	10.00	10.00	-0.3	557	-0.05%
2018/11/01	0	0.00	2	9.45	9.60	-2	574	-0.35%
2018/10/31	0	0.00	1	9.25	9.24	-1	566	-0.18%
2018/10/30	2	9.05	0	0.00	9.01	2	557	0.36%
2018/10/26	0	0.00	1	9.24	9.03	-1	569	-0.18%
2018/10/22	0	0.00	2	10.65	10.60	-2	546	-0.37%
2018/10/12	2	10.25	0	0.00	10.25	2	567	0.35%
2018/09/17	1	12.05	0	0.00	12.00	1	1,193	0.08%
2018/09/11	2	11.55	0	0.00	11.90	2	1,312	0.15%
2018/09/07	0	0.00	10	12.50	12.50	-10	1,391	-0.72%
2018/08/13	0	0.00	10	13.55	13.55	-10	1,937	-0.52%
2018/08/10	2	14.15	0	0.00	14.15	2	1,923	0.10%
2018/08/07	0	0.00	1	14.25	14.20	-1	1,925	-0.05%
2018/08/06	5	14.20	0	0.00	14.20	5	1,940	0.26%
2018/08/01	0	0.00	8	14.20	14.15	-8	1,932	-0.41%
2018/07/31	0	0.00	2	14.10	14.05	-2	1,945	-0.10%
2018/07/25	10	14.08	10	14.00	14.05	0	1,960	0.00%
2018/07/19	4.1	14.31	0	0.00	14.20	4.1	1,978	0.21%
2018/07/17	0	0.00	15	14.45	14.50	-15	1,950	-0.77%
2018/07/11	1	14.90	1	15.00	14.75	0	1,937	0.00%
2018/07/10	5	14.80	0	0.00	14.80	5	1,929	0.26%
2018/07/06	10	15.10	0	0.00	14.95	10	1,934	0.52%
2018/07/05	0	0.00	45	15.93	15.10	-45	1,923	-2.34%
2018/07/04	0	0.00	3	16.10	16.05	-3	1,902	-0.16%
2018/07/03	5	16.35	5	16.65	16.40	0	1,914	0.00%
2018/07/02	0	0.00	1	16.50	16.45	-1	1,871	-0.05%
2018/06/28	2	16.40	12	16.13	16.05	-10	1,804	-0.55%
2018/06/27	34	16.75	16	16.89	16.40	18	1,795	1.00%
2018/06/26	10	16.70	0	0.00	16.70	10	1,615	0.62%
2018/06/25	0	0.00	10	15.80	15.70	-10	1,550	-0.64%
2018/06/22	12	15.98	0	0.00	16.00	12	1,549	0.77%
2018/06/20	1	15.55	0	0.00	15.60	1	1,514	0.07%
2018/06/19	5	16.00	0	0.00	15.50	5	1,510	0.33%
2018/06/15	5	15.75	0	0.00	15.65	5	1,441	0.35%
2018/06/13	0	0.00	5	15.95	15.60	-5	1,458	-0.34%
2018/06/11	0	0.00	10	15.80	16.10	-10	1,408	-0.71%
2018/06/07	10	15.40	0	0.00	15.45	10	1,361	0.73%
2018/06/05	5	15.00	0	0.00	14.90	5	1,289	0.39%
2018/05/24	0	0.00	3	14.55	14.55	-3	1,257	-0.24%
2018/05/23	4	14.30	0	0.00	14.65	4	1,264	0.32%
2018/05/22	1	14.45	5	14.75	14.50	-4	1,228	-0.33%
2018/05/18	2	13.60	0	0.00	13.75	2	1,209	0.17%
2018/05/07	5	13.80	0	0.00	13.80	5	1,528	0.33%
2018/04/23	10	14.55	0	0.00	14.55	10	2,421	0.41%
2018/04/20	5	14.50	0	0.00	14.40	5	2,423	0.21%
2018/04/19	5	14.60	1	14.55	14.60	4	2,421	0.17%
2018/04/18	5	14.60	0	0.00	14.50	5	2,425	0.21%
2018/04/13	50	14.77	0	0.00	14.70	50	2,448	2.04%
2018/04/03	0	0.00	4	15.03	15.00	-4	2,520	-0.16%
2018/03/27	0	0.00	10	15.40	15.25	-10	2,535	-0.39%
2018/03/26	10	15.30	0	0.00	15.20	10	2,527	0.40%
2018/03/23	10	15.50	2	15.50	15.50	8	2,535	0.32%
2018/03/20	0	0.00	8	16.10	16.05	-8	2,668	-0.30%
2018/03/19	0	0.00	2	16.10	16.05	-2	2,722	-0.07%
2018/03/16	10	16.35	0	0.00	16.05	10	2,714	0.37%
2018/03/13	0	0.00	7.2	16.45	16.50	-7.2	2,736	-0.26%
2018/03/09	1	17.60	1	17.40	17.00	0	2,732	0.00%
2018/02/26	0	0.00	1	16.65	16.65	-1	2,998	-0.03%
2018/02/21	0	16.20	0	0.00	16.15	0	3,244	0.00%
2018/02/08	1	15.85	1	15.75	15.80	0	3,431	0.00%
2018/02/06	0	0.00	10	16.30	16.10	-10	3,581	-0.28%
2018/02/01	1	17.95	0	0.00	17.95	1	3,904	0.03%
2018/01/30	12	18.61	5	18.40	18.25	7	4,157	0.17%
2018/01/25	5	19.35	2	19.40	19.15	3	4,038	0.07%
2018/01/24	0	0.00	3	18.37	18.45	-3	3,810	-0.08%
2018/01/23	2	18.43	1	18.25	18.25	1	3,852	0.03%
2018/01/19	0	0.00	10	17.85	18.20	-10	4,186	-0.24%
2018/01/18	12	18.41	1	18.30	18.20	11	4,325	0.25%
2018/01/17	0	0.00	5	17.71	18.05	-5	4,223	-0.12%
2018/01/16	1	16.55	0	0.00	16.85	1	4,138	0.02%
2018/01/10	1	16.45	0	0.00	16.45	1	4,256	0.02%
2018/01/09	0	0.00	12	17.04	16.95	-12	4,259	-0.28%
2018/01/08	11	16.92	0	0.00	17.00	11	4,320	0.25%
2018/01/05	2	17.35	0	0.00	17.50	2	4,518	0.04%
2018/01/04	2	17.33	2	17.28	17.50	0	4,645	0.00%