揚智 (3041)-元大-永春券商分點個股進出

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
21.95
漲跌
▲0.20
漲幅
+0.92%
成交量
713張
產業
上市半導體類股▼0.11%
376人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	3	21.20	0	0.00	21.10	3	2,933	0.10%
2024/06/05	0.4	21.45	0	0.00	21.45	0.4	3,018	0.01%
2024/06/04	0.1	22.05	1	22.00	21.70	-0.9	3,115	-0.03%
2024/05/29	1	22.70	0.7	23.25	22.95	0.3	3,546	0.01%
2024/05/28	3	22.17	65.2	22.04	22.60	-62.2	3,596	-1.73%
2024/05/27	6	21.32	2	21.60	21.75	4	3,782	0.11%
2024/05/24	56	20.85	0	0.00	21.10	56	3,918	1.43%
2024/05/23	1	20.75	0	0.00	20.75	1	4,324	0.02%
2024/05/21	1	21.00	4	20.90	21.15	-3	5,189	-0.06%
2024/05/17	0	0.00	1	20.95	20.95	-1	7,026	-0.01%
2024/05/14	1	20.60	0	0.00	20.40	1	7,242	0.01%
2024/05/13	0	0.00	3	20.47	20.70	-3	7,407	-0.04%
2024/05/10	0.7	20.30	2	19.70	20.15	-1.3	7,626	-0.02%
2024/05/09	8	20.49	0	0.00	20.70	8	7,726	0.10%
2024/05/08	0	0.00	1	22.90	22.70	-1	7,732	-0.01%
2024/05/06	2	22.78	0	0.00	22.80	2	7,854	0.03%
2024/05/03	0	0.00	1	23.05	23.00	-1	7,895	-0.01%
2024/05/02	0	0.00	7	23.26	23.35	-7	7,937	-0.09%
2024/04/29	7	21.99	1	22.00	22.00	6	8,010	0.07%
2024/04/25	0	0.00	1	21.60	22.15	-1	8,077	-0.01%
2024/04/22	2	21.25	0	0.00	20.80	2	8,268	0.02%
2024/04/19	1	21.60	2	22.20	21.90	-1	8,304	-0.01%
2024/04/17	1	22.75	0	0.00	22.85	1	8,389	0.01%
2024/04/16	2	21.60	1	21.70	21.80	1	8,464	0.01%
2024/04/12	1	23.40	0	0.00	23.45	1	8,551	0.01%
2024/04/11	10	23.43	10	23.40	23.40	0	8,614	0.00%
2024/04/09	0	23.50	0	0.00	23.35	0	8,670	0.00%
2024/03/28	1	23.70	0	0.00	23.60	1	9,415	0.01%
2024/03/27	1	23.95	0	0.00	23.90	1	9,453	0.01%
2024/03/26	0	0.00	1	24.45	24.40	-1	9,497	-0.01%
2024/03/25	2	24.28	0	0.00	24.25	2	9,530	0.02%
2024/03/22	1	24.25	2	24.28	24.50	-1	9,580	-0.01%
2024/03/21	11	24.41	12	24.07	25.00	-1	9,671	-0.01%
2024/03/20	6.2	22.69	9	22.47	23.35	-2.8	9,864	-0.03%
2024/03/19	6	21.47	4.5	20.93	21.25	1.5	9,797	0.02%
2024/03/18	0	0.00	1	22.05	22.05	-1	9,594	-0.01%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	4	27.41	5	28.20	27.20	-1	10,309	-0.01%
2024/03/12	0	0.00	40	28.50	28.30	-40	11,489	-0.35%
2024/03/11	10	28.75	1	28.90	28.60	9	12,085	0.07%
2024/03/08	4	28.54	9	28.82	28.55	-5	12,203	-0.04%
2024/03/07	5	29.82	3	30.30	29.25	2	12,354	0.02%
2024/03/06	0	0.00	3	30.12	30.00	-3	13,096	-0.02%
2024/03/05	33.5	30.76	8	30.74	30.40	25.5	13,174	0.19%
2024/03/04	5	31.71	3	31.93	31.45	2	13,213	0.02%
2024/03/01	11	31.87	8	31.69	31.35	3	13,341	0.02%
2024/02/29	1	31.30	2	31.63	31.20	-1	13,444	-0.01%
2024/02/27	4	31.43	14	31.11	31.40	-10	13,667	-0.07%
2024/02/26	15	31.65	0	0.00	32.10	15	14,115	0.11%
2024/02/23	7	32.44	5	32.03	31.45	2	15,061	0.01%
2024/02/22	15.1	32.80	8.1	33.05	32.25	7	15,866	0.04%
2024/02/21	11	31.67	13	31.60	31.45	-2	15,756	-0.01%
2024/02/20	64.2	32.72	78.3	32.62	32.00	-14.1	17,219	-0.08%
2024/02/19	19	29.92	7	30.20	31.25	12	16,445	0.07%
2024/02/16	1	27.40	0	0.00	28.45	1	16,329	0.01%
2024/02/15	0	0.00	40	26.35	25.90	-40	16,337	-0.24%
2024/02/05	6	26.94	0	0.00	26.15	6	16,428	0.04%
2024/02/02	3	27.90	3	27.35	27.70	0	16,637	0.00%
2024/02/01	5	27.71	2	27.58	27.40	3	16,723	0.02%
2024/01/31	60	26.65	20	26.55	26.35	40	16,598	0.24%
2024/01/30	1	25.70	2	26.05	25.90	-1	16,630	-0.01%
2024/01/29	0	0.00	1	26.55	26.45	-1	16,548	-0.01%
2024/01/25	0	0.00	1	27.30	27.25	-1	16,521	-0.01%
2024/01/23	1	28.00	0	0.00	27.80	1	16,617	0.01%
2024/01/22	0	0.00	1	27.50	27.45	-1	16,603	-0.01%
2024/01/19	4	27.16	5	27.30	27.20	-1	16,656	-0.01%
2024/01/18	0	27.50	0	0.00	27.25	0	16,800	0.00%
2024/01/17	0	0.00	2	27.35	27.75	-2	17,624	-0.01%
2024/01/16	0	0.00	2	28.18	28.20	-2	18,543	-0.01%
2024/01/15	3	28.67	2	28.80	28.75	1	19,054	0.01%
2024/01/12	0	0.00	1	27.45	27.45	-1	19,686	-0.01%
2024/01/11	1	28.25	2.3	28.10	27.95	-1.3	20,113	-0.01%
2024/01/10	0	0.00	0	28.10	28.00	0	20,314	0.00%
2024/01/09	1.6	28.72	0.4	28.51	28.40	1.2	20,285	0.01%
2024/01/08	0	0.00	0.2	29.25	29.10	-0.2	20,190	0.00%
2024/01/05	2	29.43	12.4	29.63	29.90	-10.4	20,124	-0.05%
2024/01/04	0	0.00	2.7	30.16	29.75	-2.7	20,056	-0.01%
2024/01/02	3	30.85	5	30.71	30.75	-2	19,931	-0.01%
2023/12/29	7	31.17	7	31.13	31.05	0	19,880	0.00%
2023/12/27	2	32.43	3	32.35	32.05	-1	19,744	-0.01%
2023/12/26	9	32.57	5	31.97	31.75	4	19,591	0.02%
2023/12/25	5	32.55	4	32.63	31.15	1	19,366	0.01%
2023/12/22	7	31.54	1	31.35	31.55	6	19,148	0.03%
2023/12/21	2	30.63	5	31.00	30.40	-3	18,982	-0.02%
2023/12/20	1	31.05	2	31.00	31.30	-1	18,904	-0.01%
2023/12/19	0	0.00	3.1	30.94	30.80	-3.1	18,817	-0.02%
2023/12/18	6	31.98	20	31.50	31.10	-14	18,722	-0.07%
2023/12/15	14	32.49	11	31.99	31.75	3	18,612	0.02%
2023/12/14	35	33.88	6	33.62	32.85	29	18,407	0.16%
2023/12/13	0	0.00	6	32.04	32.10	-6	17,757	-0.03%
2023/12/12	2	32.93	6	32.03	31.95	-4	17,668	-0.02%
2023/12/11	4	32.85	10	32.35	32.55	-6	17,455	-0.03%
2023/12/08	9	33.42	24	33.65	33.00	-15	17,233	-0.09%
2023/12/07	33	34.49	32	34.13	32.50	1	16,637	0.01%
2023/12/06	49	32.14	39	32.43	33.55	10	15,361	0.06%
2023/12/05	14	30.66	12	30.80	30.50	2	14,723	0.01%
2023/12/04	8	30.81	26	30.70	30.50	-18	14,576	-0.12%
2023/12/01	101.1	33.00	81.5	32.05	31.60	19.6	14,336	0.14%	大買/
2023/11/30	1	31.80	6.1	31.51	31.60	-5.1	13,494	-0.04%
2023/11/29	2	31.75	8.2	31.63	31.80	-6.2	13,345	-0.05%
2023/11/28	8	31.98	23	31.87	31.75	-15	13,206	-0.11%
2023/11/27	14	31.94	150	31.35	31.35	-136	12,953	-1.05%	大賣/鉅額交易
2023/11/24	9	32.13	97	32.03	32.80	-88	12,690	-0.69%
2023/11/22	203.1	33.35	214.4	33.50	32.70	-11.4	11,733	-0.10%	大買/大賣/
2023/11/21	176	32.94	172.4	32.62	31.80	3.6	10,657	0.03%	大買/大賣/
2023/11/20	7	31.49	13	31.57	32.35	-6	9,444	-0.06%
2023/11/17	257	29.55	182.3	29.65	29.45	74.7	9,049	0.83%	大買/大賣/
2023/11/16	113	28.09	22.8	28.94	29.00	90.2	7,214	1.25%	大買/
2023/11/15	55	24.91	10	25.53	26.40	45	6,533	0.69%
2023/11/14	1	24.50	1	23.80	24.00	0	6,253	0.00%
2023/11/13	14	24.23	16	23.78	24.00	-2	6,126	-0.03%
2023/11/10	91.5	23.77	85	23.45	23.60	6.5	5,984	0.11%
2023/11/09	3.5	25.60	13	24.93	24.75	-9.5	5,704	-0.17%
2023/11/08	8	26.67	8	26.75	26.60	0	5,455	0.00%
2023/11/07	31	27.40	48	26.62	27.75	-17	5,347	-0.32%
2023/11/06	26	25.15	0	0.00	25.25	26	5,186	0.50%
2023/11/03	2	24.45	27	24.45	24.05	-25	5,143	-0.49%
2023/11/02	5	25.79	1	25.65	25.30	4	5,097	0.08%
2023/11/01	4	23.80	4.7	23.87	25.00	-0.7	5,043	-0.01%
2023/10/31	28.2	25.70	1.6	25.56	23.80	26.6	4,977	0.54%
2023/10/30	4	26.68	0	0.00	26.40	4	4,858	0.08%
2023/10/27	18.2	27.08	19.1	27.20	26.85	-0.9	4,818	-0.02%
2023/10/26	11.7	26.69	10	27.71	27.80	1.7	4,753	0.04%
2023/10/25	16	26.44	66.5	26.94	27.35	-50.5	4,570	-1.10%
2023/10/24	86	26.21	66	26.36	24.90	20	3,707	0.54%
2023/10/23	10	26.48	10.1	26.70	27.00	-0.1	2,732	0.00%
2023/10/20	17	24.03	24	24.05	24.55	-7	2,164	-0.32%
2023/10/19	30	21.19	41	21.85	22.35	-11	1,449	-0.76%
2023/10/18	58	20.33	102	20.22	20.35	-44	972	-4.53%	大賣/
2023/10/17	2	18.40	2	18.85	18.50	0	712	0.00%
2023/10/13	0	0.00	1	18.20	18.30	-1	756	-0.13%
2023/10/11	1	18.10	4	17.75	17.75	-3	762	-0.39%
2023/10/04	4	17.83	4	17.85	17.85	0	779	0.00%
2023/09/27	1	17.55	0	0.00	17.50	1	791	0.13%
2023/09/26	3	18.05	0	0.00	17.80	3	794	0.38%
2023/09/22	5	18.04	7	17.96	18.10	-2	803	-0.25%
2023/09/19	3	18.82	0	0.00	18.55	3	814	0.37%
2023/09/18	4	18.81	5	18.90	18.75	-1	835	-0.12%
2023/09/14	2	18.55	2	18.53	18.65	0	824	0.00%
2023/09/11	3	17.87	3	18.02	17.85	0	841	0.00%
2023/09/07	2	18.60	2	18.68	18.40	0	851	0.00%
2023/08/30	3	18.35	0	0.00	18.05	3	833	0.36%
2023/08/29	2	18.10	3	17.90	18.10	-1	834	-0.12%
2023/08/28	2	18.45	2	18.55	17.85	0	847	0.00%
2023/08/25	7	18.25	7.6	17.88	18.25	-0.6	839	-0.08%
2023/08/24	2	17.55	2	17.68	17.40	0	827	0.00%
2023/08/22	4	17.36	0	0.00	17.20	4	853	0.47%
2023/08/21	2	17.15	0	0.00	17.15	2	902	0.22%
2023/08/16	3	17.17	3	17.02	17.20	0	1,078	0.00%
2023/08/15	0	0.00	6	17.25	17.10	-6	1,083	-0.55%
2023/08/14	10	16.89	2	16.85	16.80	8	1,082	0.74%
2023/08/10	1	17.95	0	0.00	17.85	1	1,063	0.09%
2023/08/09	0	0.00	3	18.45	18.40	-3	1,058	-0.28%
2023/08/04	1	18.70	1	18.60	18.65	0	1,069	0.00%
2023/08/02	0	0.00	1	19.10	18.75	-1	1,079	-0.09%
2023/08/01	1	19.40	12	19.35	19.35	-11	1,072	-1.03%
2023/07/31	3	19.27	2	18.83	18.95	1	1,049	0.10%
2023/07/28	2	18.55	0	0.00	18.50	2	1,019	0.20%
2023/07/25	1	18.20	0	0.00	18.35	1	1,024	0.10%
2023/07/24	2	18.25	0	0.00	18.10	2	1,020	0.20%
2023/07/21	2	18.78	0	0.00	18.75	2	1,015	0.20%
2023/07/20	1	18.90	0	0.00	18.85	1	1,035	0.10%
2023/07/19	0	0.00	2	19.35	18.85	-2	1,035	-0.19%
2023/07/18	5	19.50	0	0.00	19.10	5	1,043	0.48%
2023/07/17	1	18.25	0	0.00	18.65	1	995	0.10%
2023/07/14	1	18.40	0	0.00	18.45	1	996	0.10%
2023/07/13	2	18.53	0	0.00	18.30	2	997	0.20%
2023/07/12	2	18.70	0	0.00	18.35	2	998	0.20%
2023/07/11	0	0.00	1	18.75	18.80	-1	990	-0.10%
2023/06/26	1	19.40	0	0.00	19.05	1	1,027	0.10%
2023/06/19	1	19.85	0	0.00	19.80	1	1,027	0.10%
2023/06/15	0	0.00	4	20.00	19.95	-4	1,031	-0.39%
2023/06/13	1	19.70	0	0.00	19.85	1	1,030	0.10%
2023/06/09	0	0.00	5	19.85	19.80	-5	1,029	-0.49%
2023/06/06	0	0.00	3	20.05	20.00	-3	1,063	-0.28%
2023/05/31	0	0.00	2	20.30	20.35	-2	1,045	-0.19%
2023/05/30	2	20.50	1	20.30	20.20	1	1,041	0.10%
2023/05/29	3	19.97	12	20.14	20.15	-9	1,018	-0.88%
2023/05/26	2	19.35	3	19.43	19.35	-1	998	-0.10%
2023/05/25	4	19.73	0	0.00	19.45	4	990	0.40%
2023/05/24	15	20.41	3	20.67	20.35	12	951	1.26%
2023/05/23	20	20.55	19	20.52	20.55	1	859	0.12%
2023/05/22	3	18.57	0	0.00	18.70	3	799	0.38%
2023/05/16	0	18.40	0	0.00	18.35	0	797	0.00%
2023/05/11	0	18.75	6	18.45	18.50	-6	827	-0.72%
2023/05/10	6	18.70	0	0.00	18.70	6	864	0.69%
2023/05/08	1	19.40	0	0.00	19.30	1	877	0.11%
2023/05/05	10	19.55	0	0.00	19.55	10	992	1.01%
2023/04/25	2	19.38	5	19.05	19.15	-3	1,144	-0.26%
2023/04/21	20	20.00	31	20.08	19.85	-11	1,127	-0.98%
2023/04/20	1	20.60	0	0.00	20.45	1	1,114	0.09%
2023/04/19	30	21.01	0	0.00	20.80	30	1,103	2.72%
2023/04/18	0	0.00	5	21.28	21.15	-5	1,097	-0.46%
2023/04/14	1	21.10	0	0.00	21.05	1	1,089	0.09%
2023/04/13	4	21.18	0	0.00	21.05	4	1,087	0.37%
2023/04/11	0	0.00	5	21.23	21.20	-5	1,055	-0.47%
2023/04/10	0	0.00	1	21.00	21.05	-1	1,054	-0.09%
2023/04/07	5	21.05	14	21.05	21.10	-9	1,047	-0.86%
2023/03/24	1	21.75	0	0.00	21.75	1	1,054	0.09%
2023/03/21	0	0.00	20	21.30	21.25	-20	1,045	-1.91%
2023/03/17	1	20.25	0	0.00	20.35	1	1,052	0.09%
2023/03/15	1	20.85	0	0.00	20.50	1	1,051	0.10%
2023/03/14	0.2	20.95	0	0.00	20.50	0.2	1,054	0.02%
2023/03/13	20	20.45	2	20.60	20.65	18	1,057	1.70%
2023/03/08	0	22.15	0	0.00	22.25	0	1,044	0.00%
2023/03/03	0	0.00	2	21.90	21.85	-2	1,033	-0.19%
2023/02/16	1	21.65	1	21.85	21.90	0	1,083	0.00%
2023/02/15	0	0.00	2	21.50	21.50	-2	1,091	-0.18%
2023/02/14	2	21.85	0.5	21.79	21.80	1.5	1,086	0.14%
2023/02/10	3	22.00	0	0.00	21.90	3	1,088	0.28%
2023/02/09	0	0.00	6.4	22.72	22.50	-6.4	1,077	-0.59%
2023/02/08	4	22.84	1.1	23.10	22.70	2.9	1,067	0.27%
2023/02/07	3	22.80	3.1	22.80	22.90	-0.1	1,024	0.00%
2023/02/06	1	23.05	1	22.70	22.65	0	1,019	0.00%
2023/02/03	5	23.27	3	23.00	23.05	2	998	0.20%
2023/02/02	65	23.66	60.6	23.63	23.25	4.4	890	0.49%
2023/02/01	0	21.40	0	0.00	21.55	0	740	0.00%
2023/01/30	1	20.50	1	20.95	21.00	0	737	0.00%
2023/01/03	0	0.00	0.7	20.50	20.60	-0.7	825	-0.08%
2022/12/27	0	0.00	3	21.25	21.15	-3	842	-0.36%
2022/12/20	0	0.00	100	20.55	20.00	-100	886	-11.28%
2022/12/15	0	0.00	5	22.10	22.20	-5	895	-0.56%
2022/12/12	3	21.95	0	0.00	21.80	3	890	0.34%
2022/11/30	0	0.00	21	21.39	21.50	-21	885	-2.37%
2022/11/22	0	0.00	3	20.52	20.60	-3	910	-0.33%
2022/11/21	101	20.60	0	0.00	20.60	101	914	11.04%	大買/鉅額交易
2022/11/18	0	0.00	2	20.55	20.70	-2	937	-0.21%
2022/11/17	1	20.10	0	0.00	20.20	1	920	0.11%
2022/11/14	0	0.00	2	19.30	19.45	-2	932	-0.21%
2022/11/11	0	0.00	1	19.35	18.95	-1	943	-0.11%
2022/11/10	1	19.15	0	0.00	19.25	1	948	0.11%
2022/11/09	0	0.00	2	19.35	19.35	-2	975	-0.21%
2022/11/07	5	19.06	0	0.00	19.10	5	1,047	0.48%
2022/11/04	0	0.00	2	18.65	18.80	-2	1,052	-0.19%
2022/11/03	2	18.40	0	0.00	18.70	2	1,058	0.19%
2022/11/02	0	0.00	1	18.45	18.50	-1	1,061	-0.09%
2022/10/26	0	0.00	0	17.80	17.75	0	1,096	0.00%
2022/10/25	1	18.10	0	0.00	17.80	1	1,099	0.09%
2022/10/13	4	17.98	2	18.60	16.95	2	1,318	0.15%
2022/10/05	15	20.40	0	0.00	20.40	15	1,571	0.95%
2022/10/04	7	20.50	0	0.00	20.50	7	1,578	0.44%
2022/09/26	20	20.30	0	0.00	20.00	20	1,602	1.25%
2022/09/14	0	0.00	1	22.60	22.75	-1	1,650	-0.06%
2022/09/13	0	0.00	1	23.40	22.95	-1	1,657	-0.06%
2022/09/12	0	0.00	2	23.08	23.00	-2	1,671	-0.12%
2022/09/08	2	22.80	2	23.05	23.05	0	1,673	0.00%
2022/09/07	2	22.60	3	22.60	22.70	-1	1,685	-0.06%
2022/09/06	3	23.00	0	0.00	23.00	3	1,685	0.18%
2022/09/02	0	0.00	1	24.90	24.80	-1	1,675	-0.06%
2022/09/01	3	24.50	0	0.00	24.60	3	1,684	0.18%
2022/08/26	1	26.00	0	0.00	25.65	1	1,690	0.06%
2022/08/25	0	0.00	2	25.85	25.80	-2	1,683	-0.12%
2022/08/22	42	25.06	0	0.00	24.80	42	1,658	2.53%
2022/08/18	0	0.00	6	25.86	25.80	-6	1,647	-0.36%
2022/08/17	0	0.00	2	25.53	25.60	-2	1,651	-0.12%
2022/08/16	0	0.00	1	25.70	25.15	-1	1,649	-0.06%
2022/08/15	2	25.48	0	0.00	25.30	2	1,632	0.12%
2022/08/04	0	0.00	5	23.65	23.55	-5	1,645	-0.30%
2022/08/03	5	23.45	1	23.85	23.45	4	1,649	0.24%
2022/08/02	0	0.00	4	23.70	23.80	-4	1,662	-0.24%
2022/07/25	1	24.60	0	0.00	24.65	1	1,702	0.06%
2022/07/22	2.1	25.23	2	24.80	24.80	0.1	1,716	0.01%
2022/07/21	1	25.10	2	24.98	25.05	-1	1,768	-0.06%
2022/07/20	1	25.00	1	25.00	24.50	0	1,738	0.00%
2022/07/18	19	25.52	14	25.11	24.95	5	1,672	0.30%
2022/07/08	0	0.00	1	23.10	22.90	-1	1,546	-0.06%
2022/07/06	2	22.00	0	0.00	21.45	2	1,553	0.13%
2022/06/30	2	23.60	0	0.00	22.95	2	1,592	0.13%
2022/06/28	4	24.75	0	0.00	24.75	4	1,606	0.25%
2022/06/24	0	0.00	16	24.56	24.55	-16	1,797	-0.89%
2022/06/20	0	25.00	0	0.00	24.30	0	2,094	0.00%
2022/06/14	1	26.75	0	0.00	27.25	1	2,351	0.04%
2022/06/13	0	27.55	0	0.00	27.05	0	2,387	0.00%
2022/06/07	0	28.70	0	0.00	28.90	0	2,501	0.00%
2022/05/31	1	29.10	0	0.00	29.25	1	2,655	0.04%
2022/05/30	1	29.10	0	0.00	29.10	1	2,686	0.04%
2022/05/12	0	0.00	3	27.75	26.80	-3	4,057	-0.07%
2022/05/06	0	0.00	1	27.55	27.95	-1	4,680	-0.02%
2022/04/28	3	26.50	0.3	26.50	26.45	2.7	5,461	0.05%
2022/04/27	0	0.00	2	24.80	26.00	-2	5,861	-0.03%
2022/04/25	0	27.70	0	0.00	27.00	0	5,982	0.00%
2022/04/22	0	0.00	2	28.91	28.60	-2	6,040	-0.03%
2022/04/21	1	29.65	0	0.00	29.55	1	6,135	0.02%
2022/04/19	4	29.35	1	29.95	29.25	3	6,376	0.05%
2022/04/15	0	0.00	0.1	30.40	29.90	-0.1	6,927	0.00%
2022/04/13	0	0.00	1	31.60	31.60	-1	7,407	-0.01%
2022/04/08	0	0.00	0.1	32.55	32.90	-0.1	8,425	0.00%
2022/04/06	3	33.60	0	0.00	33.15	3	10,620	0.03%
2022/04/01	3	33.95	0	0.00	33.95	3	12,304	0.02%
2022/03/30	2	34.73	3	34.37	34.05	-1	13,834	-0.01%
2022/03/29	5.1	33.85	2	34.15	33.50	3.1	14,102	0.02%
2022/03/28	4	35.00	3	34.60	35.00	1	14,709	0.01%
2022/03/25	2	34.75	1	34.30	34.40	1	15,730	0.01%
2022/03/24	1	35.05	6	34.88	34.60	-5	16,371	-0.03%
2022/03/23	1	35.05	13	35.01	34.95	-12	16,647	-0.07%
2022/03/22	1	34.10	1	34.20	34.05	0	16,885	0.00%
2022/03/21	1	33.80	1	35.10	33.70	0	16,884	0.00%
2022/03/18	0	0.00	2	34.10	34.10	-2	16,919	-0.01%
2022/03/17	4	33.30	0	0.00	33.50	4	16,932	0.02%
2022/03/16	0	0.00	1.2	31.90	31.65	-1.2	16,926	-0.01%
2022/03/15	1	31.55	2	32.53	31.20	-1	17,022	-0.01%
2022/03/14	2	32.65	2	32.98	33.15	0	17,084	0.00%
2022/03/11	1	33.20	2	33.10	32.75	-1	17,156	-0.01%
2022/03/10	0	0.00	5	32.30	32.70	-5	17,224	-0.03%
2022/03/09	0	0.00	1	30.90	31.55	-1	17,392	-0.01%
2022/03/08	3.1	31.44	4	31.10	30.20	-0.9	17,524	-0.01%
2022/03/07	0	0.00	3.5	31.09	31.00	-3.5	17,583	-0.02%
2022/03/04	2	33.00	3	32.80	32.55	-1	17,651	-0.01%
2022/03/03	4	33.01	0	0.00	32.95	4	17,787	0.02%
2022/03/02	1	32.55	0	0.00	33.15	1	17,964	0.01%
2022/03/01	0	32.15	0	0.00	33.20	0	18,097	0.00%
2022/02/25	2	31.95	1	31.65	31.60	1	18,323	0.01%
2022/02/24	4	31.14	4	31.39	30.75	0	18,735	0.00%
2022/02/23	2	32.85	1	32.90	32.75	1	19,058	0.01%
2022/02/22	9.1	32.89	7	32.45	32.30	2.1	19,718	0.01%
2022/02/21	1.3	33.41	13	33.45	33.55	-11.7	21,091	-0.06%
2022/02/18	4	34.15	1	34.35	34.05	3	22,449	0.01%
2022/02/17	18	34.63	1	34.70	33.75	17	23,092	0.07%
2022/02/16	45	34.98	8	34.96	35.00	37	23,287	0.16%
2022/02/15	17.4	35.16	3	35.30	34.90	14.4	23,019	0.06%
2022/02/14	5	39.03	10	38.47	38.75	-5	22,629	-0.02%
2022/02/11	6	38.76	18	39.30	39.80	-12	22,499	-0.05%
2022/02/10	6	38.72	9	38.24	38.40	-3	22,273	-0.01%
2022/02/09	4	37.71	20	38.27	38.80	-16	22,115	-0.07%
2022/02/08	15	36.63	2	36.93	37.30	13	21,923	0.06%
2022/02/07	13	35.61	5	35.86	36.05	8	21,854	0.04%
2022/01/26	11.2	35.21	7	34.91	34.70	4.2	21,781	0.02%
2022/01/25	25	36.47	21	36.09	35.50	4	21,700	0.02%
2022/01/24	12.4	36.08	3	36.33	36.30	9.4	21,606	0.04%
2022/01/21	77	39.21	26	38.49	37.80	51	21,502	0.24%
2022/01/20	26	38.94	57	38.99	40.35	-31	21,161	-0.15%
2022/01/19	8	36.72	5	37.37	37.85	3	20,752	0.01%
2022/01/18	4	37.61	3	37.12	37.20	1	20,681	0.00%
2022/01/17	8	37.28	4	37.10	37.30	4	20,552	0.02%
2022/01/14	2	36.00	3	36.10	35.95	-1	20,443	0.00%
2022/01/13	12	37.19	9	36.85	37.10	3	20,335	0.01%
2022/01/12	7	37.14	9	37.66	37.45	-2	20,214	-0.01%
2022/01/11	45.1	38.11	44	39.00	37.55	1.1	20,073	0.01%
2022/01/10	9	37.99	3	38.18	38.45	6	19,660	0.03%
2022/01/07	36	38.03	110	37.69	37.35	-74	19,465	-0.38%	大賣/
2022/01/06	33.5	39.27	34	39.43	39.50	-0.5	19,166	0.00%
2022/01/05	36	40.53	25	40.48	39.50	11	18,951	0.06%
2022/01/04	5	40.24	54	41.28	40.25	-49	18,610	-0.26%
2022/01/03	39	41.97	41	41.70	41.15	-2	18,251	-0.01%
2021/12/30	14.1	41.72	28	41.77	41.95	-13.9	17,911	-0.08%
2021/12/29	102	42.51	123	42.77	42.10	-21	17,373	-0.12%	大買/大賣/
2021/12/28	174	42.09	156	42.01	40.50	18	15,699	0.11%	大買/大賣/
2021/12/27	60	41.05	46.3	41.53	42.70	13.7	14,005	0.10%
2021/12/24	112	39.40	238.1	39.12	38.85	-126.1	13,294	-0.95%	大買/大賣/鉅額交易
2021/12/23	14	38.49	27	38.35	37.80	-13	12,482	-0.10%
2021/12/22	62	38.68	86.4	38.61	38.50	-24.4	12,182	-0.20%
2021/12/21	183	37.90	150.3	38.12	38.45	32.7	11,477	0.28%	大買/大賣/
2021/12/20	245	36.31	35	36.40	36.05	210	10,414	2.02%	大買/鉅額交易
2021/12/17	9	34.73	3	34.43	33.65	6	9,733	0.06%
2021/12/16	13	35.09	6	35.41	36.05	7	9,412	0.07%
2021/12/14	2	32.35	4	32.36	32.30	-2	9,050	-0.02%
2021/12/13	0	0.00	5.1	33.90	34.20	-5.1	8,968	-0.06%
2021/12/10	6	33.78	2	33.70	33.30	4	8,917	0.05%
2021/12/09	52	33.95	5.2	34.64	34.50	46.8	8,842	0.53%
2021/12/08	3.4	33.83	10	33.54	33.95	-6.6	8,733	-0.08%
2021/12/07	4.5	32.69	0	0.00	32.60	4.5	8,647	0.05%
2021/12/06	3.3	33.72	2	33.68	33.40	1.3	8,549	0.01%
2021/12/03	6	34.68	4	34.90	34.55	2	8,465	0.02%
2021/12/02	4.1	33.90	0	0.00	33.55	4.1	8,302	0.05%
2021/12/01	6	33.38	3	34.43	34.80	3	8,172	0.04%
2021/11/30	7	34.01	9	34.03	33.90	-2	8,102	-0.02%
2021/11/29	8	33.41	112	33.28	33.10	-104	8,091	-1.29%	大賣/鉅額交易
2021/11/26	10.1	33.60	84	33.40	32.85	-73.9	7,950	-0.93%
2021/11/25	14.5	35.69	13.1	35.63	34.80	1.4	7,753	0.02%
2021/11/24	128.3	35.94	12	35.83	35.90	116.3	7,591	1.53%	大買/鉅額交易
2021/11/23	28.7	36.98	7.3	36.82	34.95	21.5	7,330	0.29%
2021/11/22	10.1	38.30	20	38.75	38.80	-10	6,895	-0.14%
2021/11/19	77.1	38.44	70	38.70	39.20	7.1	6,507	0.11%
2021/11/18	155.2	39.25	108.3	39.24	38.50	47	5,837	0.80%	大買/大賣/
2021/11/17	138	36.40	156.8	36.82	37.60	-18.8	4,400	-0.43%	大買/大賣/
2021/11/16	22	34.14	38.5	34.16	34.20	-16.5	3,005	-0.55%
2021/11/15	13	30.67	14	31.44	31.10	-1	2,274	-0.04%
2021/11/12	1	29.35	0	0.00	28.75	1	1,980	0.05%
2021/11/11	1	28.90	0	0.00	28.60	1	2,165	0.05%
2021/11/10	1	29.15	1	29.30	29.45	0	2,166	0.00%
2021/11/08	0	0.00	0.5	27.55	27.75	-0.5	2,136	-0.03%
2021/11/04	1	28.00	0	0.00	27.85	1	2,219	0.05%
2021/11/02	1	28.35	1	27.60	27.25	0	2,299	0.00%
2021/10/29	0	0.00	1	28.50	28.45	-1	2,317	-0.04%
2021/10/28	0	0.00	30	27.55	27.40	-30	2,345	-1.28%
2021/10/26	1	26.60	0	0.00	26.45	1	2,400	0.04%
2021/10/22	0	0.00	1	26.35	26.40	-1	2,489	-0.04%
2021/10/20	1	26.00	4	25.79	25.90	-3	2,822	-0.11%
2021/10/15	0	0.00	1	25.00	24.95	-1	3,854	-0.03%
2021/10/07	1	25.40	0	0.00	25.60	1	4,935	0.02%
2021/10/04	10	23.50	1	23.50	23.50	9	5,255	0.17%
2021/09/29	24	25.81	0	0.00	25.50	24	5,263	0.46%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/24	2	26.85	0	0.00	27.00	2	5,293	0.04%
2021/09/17	4	27.11	1	27.35	27.35	3	5,323	0.06%
2021/09/16	0	0.00	1	27.70	27.05	-1	5,331	-0.02%
2021/09/15	2	28.40	0	0.00	28.15	2	5,410	0.04%
2021/09/10	0	0.00	2	29.20	30.25	-2	5,451	-0.04%
2021/09/07	1	29.25	0	0.00	28.90	1	5,441	0.02%
2021/09/03	1	30.65	0	0.00	30.25	1	5,398	0.02%
2021/09/02	1	30.20	6	30.73	30.15	-5	5,393	-0.09%
2021/08/31	0	0.00	2	29.40	29.55	-2	5,288	-0.04%
2021/08/26	2	29.20	2	28.90	29.00	0	5,391	0.00%
2021/08/24	0	0.00	1	27.10	27.00	-1	5,391	-0.02%
2021/08/23	1	26.85	0	0.00	27.05	1	5,400	0.02%
2021/08/20	7	26.19	0	0.00	25.75	7	5,402	0.13%
2021/08/18	5	26.00	0	0.00	27.40	5	5,390	0.09%
2021/08/17	1	27.70	2	26.95	26.55	-1	5,404	-0.02%
2021/08/13	0	0.00	1	28.65	28.00	-1	5,211	-0.02%
2021/08/12	1	28.80	0	0.00	29.35	1	5,205	0.02%
2021/08/10	1	29.60	0	0.00	29.55	1	5,218	0.02%
2021/08/09	1	29.85	0.1	29.45	29.60	0.9	5,237	0.02%
2021/08/06	0	0.00	2	30.90	30.65	-2	5,251	-0.04%
2021/08/05	0	0.00	1	30.50	30.50	-1	5,237	-0.02%
2021/08/04	1	30.70	0	0.00	30.40	1	5,317	0.02%
2021/08/03	2	30.70	0	0.00	30.70	2	5,392	0.04%
2021/07/30	5	29.82	0	0.00	29.65	5	5,358	0.09%
2021/07/29	10	29.79	10	29.60	29.45	0	5,364	0.00%
2021/07/28	5	30.20	0	0.00	29.05	5	5,426	0.09%
2021/07/27	6	31.96	12	31.08	30.40	-6	5,510	-0.11%
2021/07/26	14	32.47	14	32.61	31.95	0	5,751	0.00%
2021/07/23	27	31.81	7	32.31	32.75	20	5,687	0.35%
2021/07/22	9	31.42	7.5	30.92	32.15	1.5	5,445	0.03%
2021/07/21	2	30.78	4.3	30.28	29.85	-2.3	5,087	-0.04%
2021/07/20	3	29.00	0	0.00	28.60	3	4,914	0.06%
2021/07/16	7	29.50	7	29.75	29.55	0	4,978	0.00%
2021/07/15	29	32.11	9.1	32.13	29.75	19.9	5,020	0.40%
2021/07/14	2	30.90	0	0.00	31.00	2	4,303	0.05%
2021/07/13	2	30.30	5.3	29.95	29.20	-3.3	4,212	-0.08%
2021/07/12	6	29.90	7	29.89	30.00	-1	4,084	-0.02%
2021/07/05	1	28.85	0	0.00	28.30	1	4,169	0.02%
2021/07/02	1	27.60	1	27.60	27.65	0	4,392	0.00%
2021/07/01	6	27.46	2	27.40	27.10	4	4,503	0.09%
2021/06/30	0	0.00	1	27.70	27.45	-1	4,548	-0.02%
2021/06/29	0	0.00	2	28.30	27.40	-2	4,592	-0.04%
2021/06/25	0	0.00	2	28.10	28.00	-2	4,653	-0.04%
2021/06/24	2	28.55	5	28.23	28.50	-3	4,636	-0.06%
2021/06/23	2.2	27.65	22	27.59	27.70	-19.8	4,510	-0.44%
2021/06/22	20	26.30	10	26.65	26.25	10	4,483	0.22%
2021/06/21	0	0.00	4.5	26.26	26.20	-4.5	4,503	-0.10%
2021/06/18	1	27.30	1	27.35	27.10	0	4,538	0.00%
2021/06/15	0	0.00	1	27.60	27.55	-1	4,734	-0.02%
2021/06/11	2	27.48	0	0.00	27.30	2	4,847	0.04%
2021/06/10	0	0.00	0.1	27.50	27.55	-0.1	5,292	0.00%
2021/06/04	3	26.50	0.1	27.20	26.30	3	5,450	0.05%
2021/06/03	0	0.00	2	27.03	27.20	-2	5,382	-0.04%
2021/05/31	4	26.68	0	0.00	26.50	4	5,655	0.07%
2021/05/28	0.3	26.05	20	26.25	26.05	-19.7	5,667	-0.35%
2021/05/27	0	0.00	1	25.45	25.65	-1	5,669	-0.02%
2021/05/25	0	0.00	23.1	25.65	25.40	-23.1	5,697	-0.41%
2021/05/24	1	24.45	6	24.77	24.85	-5	5,695	-0.09%
2021/05/21	0	0.00	2	24.00	24.05	-2	5,712	-0.04%
2021/05/20	10	23.50	0	0.00	23.30	10	5,729	0.17%
2021/05/17	0	0.00	2	21.70	20.60	-2	5,872	-0.03%
2021/05/14	0	0.00	2	23.80	22.85	-2	5,832	-0.03%
2021/05/13	2	23.28	0	0.00	22.95	2	5,788	0.03%
2021/05/12	25	23.16	0	0.00	22.95	25	5,759	0.43%
2021/05/11	2	25.75	0	0.00	25.50	2	5,694	0.04%
2021/05/06	1	28.45	0	0.00	27.60	1	5,592	0.02%
2021/05/05	0	0.00	2	28.90	28.00	-2	5,559	-0.04%
2021/05/04	6	28.98	20	29.93	28.95	-14	5,481	-0.26%
2021/05/03	31.5	32.38	4	33.53	31.50	27.5	5,347	0.51%
2021/04/28	3	32.22	1	32.50	31.85	2	4,911	0.04%
2021/04/27	0	0.00	17	31.91	31.35	-17	4,868	-0.35%
2021/04/26	11	31.55	0	0.00	31.50	11	4,819	0.23%
2021/04/23	7	31.77	0	0.00	31.45	7	4,781	0.15%
2021/04/22	1	31.03	1	31.65	30.20	0	4,736	0.00%
2021/04/21	0	0.00	6.3	31.73	31.75	-6.3	4,716	-0.13%
2021/04/20	3.1	30.92	0	0.00	30.85	3.1	4,625	0.07%
2021/04/19	0	0.00	2	30.00	30.00	-2	4,658	-0.04%
2021/04/15	2	30.00	0	0.00	30.45	2	4,835	0.04%
2021/04/14	3	29.75	0	0.00	29.75	3	4,875	0.06%
2021/04/13	3	30.95	2	31.45	30.65	1	4,971	0.02%
2021/04/12	1	31.80	0	0.00	31.40	1	5,074	0.02%
2021/04/09	6	31.74	24	32.14	31.45	-18	5,308	-0.34%
2021/04/08	19	32.60	10	32.77	32.50	9	5,258	0.17%
2021/04/07	27	31.43	39.2	31.60	31.55	-12.2	5,053	-0.24%
2021/04/06	2	30.85	12	30.90	30.80	-10	4,980	-0.20%
2021/04/01	2	30.30	12.3	30.35	30.55	-10.3	5,039	-0.20%
2021/03/31	15	30.22	3.1	30.33	30.25	11.9	5,029	0.24%
2021/03/30	0	0.00	1	29.60	29.60	-1	5,009	-0.02%
2021/03/29	1	29.70	0	0.00	29.50	1	5,081	0.02%
2021/03/26	1	29.45	0	0.00	29.45	1	5,136	0.02%
2021/03/25	3	30.20	11	30.18	29.40	-8	5,195	-0.15%
2021/03/24	7	29.89	1	30.15	29.55	6	5,198	0.12%
2021/03/23	11	30.15	1	29.65	29.80	10	5,216	0.19%
2021/03/22	7	30.84	2	30.78	30.75	5	5,186	0.10%
2021/03/19	2.3	29.96	7	29.90	30.15	-4.7	5,115	-0.09%
2021/03/18	0	0.00	1	29.75	29.95	-1	5,102	-0.02%
2021/03/17	1.1	30.35	5	29.81	29.85	-3.9	5,176	-0.08%
2021/03/16	12	31.76	4.2	31.34	31.05	7.8	5,162	0.15%
2021/03/15	0	0.00	11	29.47	30.65	-11	4,861	-0.23%
2021/03/09	0	0.00	7	27.00	26.75	-7	5,271	-0.13%
2021/03/08	18	27.62	1	28.10	27.60	17	5,408	0.31%
2021/03/05	2	28.80	3	29.07	28.50	-1	5,581	-0.02%
2021/03/04	11	28.75	6	28.48	28.60	5	5,586	0.09%
2021/03/03	0	0.00	3.2	27.85	27.85	-3.2	5,597	-0.06%
2021/03/02	0	0.00	2	28.43	28.35	-2	5,806	-0.03%
2021/02/26	1	28.25	7	28.53	28.45	-6	6,243	-0.10%
2021/02/24	0	0.00	10	28.81	28.65	-10	7,997	-0.13%
2021/02/23	15.2	29.13	0	0.00	29.00	15.2	9,073	0.17%
2021/02/22	0	0.00	2	29.30	28.90	-2	9,334	-0.02%
2021/02/19	1.3	29.09	10	29.10	29.15	-8.7	9,409	-0.09%
2021/02/18	1	29.40	20	29.15	29.95	-19	9,480	-0.20%
2021/02/17	0	0.00	1	28.20	28.20	-1	9,364	-0.01%
2021/02/05	0	0.00	1	27.05	26.90	-1	9,352	-0.01%
2021/02/03	5	26.65	6	27.17	26.90	-1	9,490	-0.01%
2021/02/02	4	26.80	2	27.08	26.70	2	9,535	0.02%
2021/01/27	5	27.52	10	27.55	27.40	-5	9,929	-0.05%
2021/01/26	17	27.40	4	27.73	27.20	13	10,009	0.13%
2021/01/25	5	27.31	3	27.30	27.45	2	10,091	0.02%
2021/01/22	0	0.00	0.1	27.25	27.40	-0.1	10,238	0.00%
2021/01/21	10.1	28.04	0.1	27.30	26.90	10	10,427	0.10%
2021/01/20	0.1	26.75	0	0.00	26.80	0.1	10,967	0.00%
2021/01/18	0	0.00	7	28.12	28.20	-7	11,831	-0.06%
2021/01/15	20	28.50	0	0.00	28.60	20	12,225	0.16%
2021/01/14	4	29.63	11	29.75	29.65	-7	12,507	-0.06%
2021/01/13	4	28.96	0.2	29.05	28.80	3.8	12,598	0.03%
2021/01/12	0.1	28.35	1	28.30	28.35	-0.9	12,580	-0.01%
2021/01/11	11.6	29.08	0	0.00	29.10	11.6	12,496	0.09%
2021/01/08	6	30.53	2	30.90	30.45	4	12,341	0.03%
2021/01/07	0	0.00	11	30.49	30.60	-11	12,288	-0.09%
2021/01/06	22	30.49	5	31.32	30.40	17	12,229	0.14%
2021/01/05	10	32.72	19.5	32.34	32.35	-9.5	12,069	-0.08%
2021/01/04	12	32.70	196	32.40	33.50	-184	12,059	-1.53%	大賣/鉅額交易
2020/12/31	29	31.66	27	32.13	31.30	2	11,798	0.02%
2020/12/30	2	31.60	6	31.66	31.55	-4	11,785	-0.03%
2020/12/29	30	31.08	13	30.70	30.60	17	11,705	0.15%
2020/12/28	20	31.68	21.2	31.46	31.45	-1.2	11,649	-0.01%
2020/12/25	16	31.39	22	31.58	31.60	-6	11,527	-0.05%
2020/12/24	32	31.37	50	31.49	31.30	-18	11,481	-0.16%
2020/12/23	12	30.20	27	30.94	31.10	-15	11,414	-0.13%
2020/12/22	10	31.05	0	0.00	30.00	10	11,371	0.09%
2020/12/21	8.4	29.49	21	30.05	30.50	-12.6	11,318	-0.11%
2020/12/18	2	30.35	1	30.35	30.30	1	11,252	0.01%
2020/12/17	8	30.75	4	30.40	30.40	4	11,232	0.04%
2020/12/16	0	0.00	1	30.70	30.50	-1	11,203	-0.01%
2020/12/15	19	30.56	1	30.40	30.10	18	11,195	0.16%
2020/12/14	0	0.00	3	31.23	31.10	-3	11,158	-0.03%
2020/12/11	43	31.48	27	30.64	30.75	16	11,187	0.14%
2020/12/10	23	31.82	25	31.76	31.80	-2	11,294	-0.02%
2020/12/09	21	32.17	15	32.58	32.25	6	11,269	0.05%
2020/12/08	30.7	32.00	65.1	32.13	32.35	-34.4	11,115	-0.31%
2020/12/07	2.3	30.43	20	30.20	30.35	-17.7	10,796	-0.16%
2020/12/04	4	31.15	20	30.90	30.90	-16	10,693	-0.15%
2020/12/03	0	0.00	11	31.08	30.70	-11	10,603	-0.10%
2020/12/02	22.4	31.53	44	31.07	31.00	-21.6	10,529	-0.21%
2020/12/01	30	31.77	14	31.83	32.30	16	10,377	0.15%
2020/11/30	33	31.22	1	31.15	30.80	32	10,174	0.31%
2020/11/27	5	31.37	23.5	31.63	31.60	-18.5	10,085	-0.18%
2020/11/26	96.4	31.95	173	32.04	31.60	-76.6	9,960	-0.77%	大賣/
2020/11/25	173	32.79	68	32.84	32.90	105	9,749	1.08%	大買/鉅額交易
2020/11/24	109.1	34.27	142	33.11	32.35	-32.9	9,307	-0.35%	大買/大賣/
2020/11/23	256	35.48	147	35.39	34.45	109	8,807	1.24%	大買/大賣/鉅額交易
2020/11/20	204	34.33	154	34.21	34.25	50	7,540	0.66%	大買/大賣/
2020/11/19	97	31.89	26.1	30.91	32.05	70.9	6,443	1.10%
2020/11/18	22	29.05	20	29.11	29.15	2	6,167	0.03%
2020/11/17	21	28.78	24	29.00	28.85	-3	6,083	-0.05%
2020/11/16	7	28.05	5	28.20	28.10	2	6,065	0.03%
2020/11/12	28	28.14	27	28.31	27.65	1	6,186	0.02%
2020/11/11	11	27.47	8	27.75	27.25	3	6,147	0.05%
2020/11/10	6	27.74	5	28.05	27.50	1	6,138	0.02%
2020/11/06	11	28.80	11	29.60	28.75	0	6,048	0.00%
2020/11/05	2	28.60	4	28.78	28.75	-2	6,016	-0.03%
2020/11/04	23	29.23	11	29.75	28.55	12	5,975	0.20%
2020/11/03	22	28.80	27	28.99	28.90	-5	5,809	-0.09%
2020/11/02	12	28.08	7	28.36	28.15	5	5,899	0.08%
2020/10/30	10	29.00	1	30.15	28.85	9	5,835	0.15%
2020/10/29	26	29.68	25	29.60	30.25	1	5,724	0.02%
2020/10/28	20	30.76	18	30.68	29.60	2	5,549	0.04%
2020/10/27	1	29.00	64	29.05	29.00	-63	4,977	-1.27%
2020/10/26	28	28.58	49	28.28	29.60	-21	4,874	-0.43%
2020/10/23	90	28.02	22	27.70	28.15	68	4,240	1.60%
2020/10/22	23	26.51	6	26.59	25.60	17	4,063	0.42%
2020/10/21	4	25.73	18	26.74	27.20	-14	4,189	-0.33%
2020/10/20	4	24.78	8	24.75	24.75	-4	4,601	-0.09%
2020/10/19	4	24.33	4	24.40	24.40	0	4,666	0.00%
2020/10/16	5	24.30	10	24.34	24.15	-5	4,769	-0.10%
2020/10/15	8	24.69	3	24.62	24.50	5	4,873	0.10%
2020/10/14	13	24.62	3	24.60	24.60	10	4,898	0.20%
2020/10/13	3	24.32	7	24.41	24.50	-4	4,986	-0.08%
2020/10/12	6	25.20	16	25.33	24.80	-10	5,011	-0.20%
2020/10/08	12	24.45	15.4	24.90	24.60	-3.4	4,909	-0.07%
2020/10/07	22	24.33	13	23.95	24.30	9	4,939	0.18%
2020/10/06	2	23.70	7	23.68	23.55	-5	5,031	-0.10%
2020/10/05	4	22.90	4	23.10	23.15	0	5,164	0.00%
2020/09/30	0	0.00	1	22.55	23.15	-1	5,320	-0.02%
2020/09/29	8	22.66	8	22.84	22.65	0	5,670	0.00%
2020/09/28	4	22.93	4	22.60	22.90	0	6,380	0.00%
2020/09/25	16.1	23.00	5	22.96	22.30	11.1	6,705	0.17%
2020/09/24	6	23.78	6	23.85	23.50	0	7,220	0.00%
2020/09/23	6	24.35	7	24.52	24.15	-1	7,308	-0.01%
2020/09/22	7.1	24.12	7	24.36	24.10	0.1	7,451	0.00%
2020/09/21	4.1	25.41	4	25.38	24.75	0.1	7,592	0.00%
2020/09/17	5	25.26	1	25.15	25.15	4	7,869	0.05%
2020/09/16	8.1	26.00	2	25.65	25.10	6.1	8,419	0.07%
2020/09/15	9	26.78	2	27.40	26.25	7	8,361	0.08%
2020/09/14	12	25.25	16.3	25.51	26.60	-4.3	8,192	-0.05%
2020/09/11	0	0.00	10	24.15	24.20	-10	8,199	-0.12%
2020/09/10	0	0.00	4	24.58	24.15	-4	8,205	-0.05%
2020/09/09	1	24.70	1	24.20	24.70	0	8,221	0.00%
2020/09/07	2	24.60	5	24.75	24.20	-3	8,243	-0.04%
2020/09/04	1	24.30	1	24.60	24.65	0	8,351	0.00%
2020/09/03	0.1	24.70	4	25.30	24.70	-3.9	8,335	-0.05%
2020/09/02	0	0.00	1	25.25	25.25	-1	8,359	-0.01%
2020/09/01	0	0.00	2	24.45	24.35	-2	8,310	-0.02%
2020/08/31	2	23.90	0	0.00	23.75	2	8,304	0.02%
2020/08/28	14	24.47	0	0.00	24.20	14	8,290	0.17%
2020/08/27	1	24.65	1	24.50	24.45	0	8,356	0.00%
2020/08/26	0	0.00	8	24.99	24.85	-8	8,479	-0.09%
2020/08/25	2	24.70	2	24.65	24.75	0	8,569	0.00%
2020/08/24	2	24.45	0	0.00	24.45	2	8,550	0.02%
2020/08/20	2.1	24.18	5	23.82	23.85	-2.9	8,522	-0.03%
2020/08/19	5	26.10	4	26.26	26.00	1	8,427	0.01%
2020/08/18	8.1	26.56	7	26.74	26.20	1.1	8,396	0.01%
2020/08/17	7	28.39	6	28.49	28.40	1	8,285	0.01%
2020/08/14	5	27.70	1	27.70	27.80	4	8,243	0.05%
2020/08/13	70	27.57	1	27.40	26.85	69	8,268	0.83%
2020/08/12	3	26.65	2	26.65	26.90	1	8,265	0.01%
2020/08/11	13	27.16	80	27.07	26.80	-67	8,280	-0.81%
2020/08/10	10	28.02	8	28.24	27.90	2	8,278	0.02%
2020/08/07	15	28.15	21	28.22	28.10	-6	8,298	-0.07%
2020/08/06	7	29.87	2	29.80	28.65	5	8,263	0.06%
2020/08/05	9	28.03	9	28.37	28.50	0	8,069	0.00%
2020/08/04	5	27.93	11	27.79	27.90	-6	8,049	-0.07%
2020/07/31	1	28.15	3	27.88	27.80	-2	8,004	-0.02%
2020/07/30	6	28.18	5.2	28.16	28.30	0.9	8,029	0.01%
2020/07/29	3	26.65	1	26.30	27.25	2	7,957	0.03%
2020/07/28	17.2	29.02	14	27.98	27.40	3.2	7,841	0.04%
2020/07/27	36	31.33	47	31.53	30.40	-11	7,617	-0.14%
2020/07/24	29	31.68	39.5	31.64	32.10	-10.5	7,181	-0.15%
2020/07/23	2.1	29.00	0	0.00	29.20	2.1	6,628	0.03%
2020/07/22	5.2	29.74	2	29.58	29.60	3.2	6,567	0.05%
2020/07/21	2	28.93	3.3	29.48	29.40	-1.3	6,486	-0.02%
2020/07/17	5.2	28.88	1	29.15	27.40	4.2	6,359	0.07%
2020/07/15	12	28.12	0	0.00	27.50	12	6,347	0.19%
2020/07/14	1.2	28.50	0	0.00	27.90	1.2	6,334	0.02%
2020/07/13	3	27.95	26	28.81	29.60	-23	6,287	-0.37%
2020/07/10	7.2	29.06	15	28.93	28.95	-7.8	6,155	-0.13%
2020/07/09	1.2	33.13	10.1	32.01	31.40	-9	6,083	-0.15%
2020/07/08	39.4	33.62	52	33.69	33.00	-12.7	5,942	-0.21%
2020/07/07	93	33.65	60.2	34.12	34.20	32.8	5,589	0.59%
2020/07/06	15	31.31	7.6	32.07	32.15	7.4	4,892	0.15%
2020/07/03	36	28.79	44.6	28.70	29.25	-8.6	4,582	-0.19%
2020/07/02	0	0.00	6.3	26.60	26.60	-6.3	4,051	-0.15%
2020/07/01	0	0.00	2	22.95	24.20	-2	3,952	-0.05%
2020/06/30	6	22.34	14	22.14	22.00	-8	3,806	-0.21%
2020/06/29	25	24.17	1	23.50	23.60	24	3,652	0.66%
2020/06/24	22	24.04	4	24.09	23.80	18	3,517	0.51%
2020/06/23	73	24.54	63	24.56	23.65	10	3,383	0.30%
2020/06/22	3	22.95	1	22.95	22.95	2	2,833	0.07%
2020/06/19	1	20.90	3	20.90	20.90	-2	2,835	-0.07%
2020/06/18	4	18.30	7	18.54	19.00	-3	2,799	-0.11%
2020/06/17	5	18.17	0	0.00	18.10	5	2,732	0.18%
2020/06/12	3	17.25	10	17.39	18.00	-7	2,825	-0.25%
2020/06/11	12	18.15	16	18.27	17.75	-4	2,856	-0.14%
2020/06/10	3	17.65	5	17.76	17.60	-2	2,822	-0.07%
2020/06/09	9	17.88	7	17.64	17.80	2	2,916	0.07%
2020/06/08	0	0.00	92	17.78	17.65	-92	3,239	-2.84%
2020/06/05	1	17.75	0	0.00	17.80	1	3,493	0.03%
2020/06/04	91	18.01	10	17.95	17.75	81	3,498	2.32%
2020/06/03	8	17.86	8	18.00	17.95	0	3,504	0.00%
2020/06/02	8	17.88	35	18.49	18.00	-27	3,450	-0.78%
2020/06/01	37	17.90	4	17.45	18.10	33	3,347	0.99%
2020/05/28	2	16.70	0	0.00	16.65	2	3,311	0.06%
2020/05/27	1	16.85	0	0.00	16.85	1	3,302	0.03%
2020/05/26	0	0.00	0.2	16.75	16.85	-0.2	3,346	-0.01%
2020/05/25	7	17.15	0	0.00	17.15	7	3,435	0.20%
2020/05/22	3	16.83	0	0.00	16.65	3	3,428	0.09%
2020/05/21	2	17.10	0	0.00	17.00	2	3,421	0.06%
2020/05/20	5	17.50	1	17.50	17.05	4	3,413	0.12%
2020/05/19	1.1	16.81	0	0.00	17.00	1.1	3,382	0.03%
2020/05/18	1	17.45	11	17.45	16.80	-10	3,366	-0.30%
2020/05/15	2	17.33	4	16.96	17.05	-2	3,320	-0.06%
2020/05/14	1	17.15	2	16.83	16.50	-1	3,236	-0.03%
2020/05/12	0	0.00	2	16.80	16.20	-2	3,189	-0.06%
2020/05/07	0	0.00	2	16.50	16.85	-2	3,161	-0.06%
2020/05/06	14	16.49	2	16.80	16.25	12	3,159	0.38%
2020/05/05	0	0.00	4	15.65	15.85	-4	3,111	-0.13%
2020/05/04	1	15.65	4	15.55	15.50	-3	3,150	-0.10%
2020/04/29	4	15.25	0	0.00	15.25	4	3,165	0.13%
2020/04/27	0	0.00	3	15.05	14.95	-3	3,192	-0.09%
2020/04/24	9	14.84	5	14.70	14.65	4	3,181	0.13%
2020/04/22	0	0.00	2	14.55	14.60	-2	3,193	-0.06%
2020/04/21	5	14.81	1	14.95	14.45	4	3,198	0.13%
2020/04/16	0	0.00	1	14.75	14.55	-1	3,171	-0.03%
2020/04/14	1	14.25	1	14.65	14.25	0	3,270	0.00%
2020/04/07	0.4	13.40	0	0.00	13.50	0.4	3,161	0.01%
2020/04/01	0	0.00	1	12.50	12.70	-1	3,142	-0.03%
2020/03/20	0	0.00	2.3	12.09	12.35	-2.3	3,270	-0.07%
2020/03/17	0	0.00	5	14.00	13.10	-5	3,214	-0.16%
2020/03/16	1	14.25	0	0.00	14.30	1	3,185	0.03%
2020/03/13	7	15.79	0	0.00	15.80	7	3,098	0.23%
2020/03/12	2	18.25	7	18.79	17.50	-5	2,996	-0.17%
2020/03/11	5	18.85	1	18.85	18.20	4	2,638	0.15%
2020/03/10	0	0.00	1	16.65	17.15	-1	2,373	-0.04%
2020/03/06	1	18.10	6.4	18.04	18.05	-5.4	2,318	-0.23%
2020/03/03	0	0.00	0.1	17.45	17.45	-0.1	2,253	-0.01%
2020/02/26	1	17.90	28	18.41	17.75	-27	2,319	-1.16%
2020/02/24	0	0.00	18	17.70	17.75	-18	2,263	-0.80%
2020/02/21	4	18.05	1	18.20	17.80	3	2,299	0.13%
2020/02/20	11	17.95	5	17.80	17.95	6	2,447	0.25%
2020/02/19	0	0.00	1	17.60	17.45	-1	2,537	-0.04%
2020/02/18	0	0.00	20	16.95	17.15	-20	2,530	-0.79%
2020/02/17	0	0.00	77	16.78	16.70	-77	2,519	-3.06%
2020/02/07	1	16.30	0	0.00	15.95	1	2,625	0.04%
2020/02/06	0	0.00	9	16.25	16.55	-9	2,710	-0.33%
2020/02/05	11	16.42	0	0.00	16.20	11	2,852	0.39%
2020/02/04	1	15.30	1	15.50	15.90	0	2,865	0.00%
2020/02/03	2	14.40	70	14.49	14.90	-68	2,965	-2.29%
2020/01/16	19	18.39	1	18.55	18.20	18	3,353	0.54%
2020/01/14	18	18.01	0	18.50	18.60	18	3,668	0.49%
2020/01/10	4	18.11	1	17.95	17.80	3	4,358	0.07%
2020/01/09	0	0.00	15	17.88	18.40	-15	4,449	-0.34%
2020/01/06	6	17.55	3	17.45	17.35	3	4,967	0.06%
2020/01/03	0	0.00	17	17.75	17.75	-17	5,312	-0.32%
2019/12/31	0	0.00	4	17.90	17.90	-4	6,203	-0.06%
2019/12/27	14	17.85	0	0.00	17.95	14	8,465	0.17%
2019/12/25	1	18.00	0	0.00	18.05	1	9,302	0.01%
2019/12/24	11	17.90	0	0.00	17.95	11	9,311	0.12%
2019/12/23	31	18.44	0	0.00	18.20	31	9,327	0.33%
2019/12/20	9	18.66	0	0.00	18.70	9	9,328	0.10%
2019/12/19	18	18.88	0	0.00	18.90	18	9,385	0.19%
2019/12/18	18	18.75	0	0.00	18.85	18	9,385	0.19%
2019/12/17	46	19.01	2	19.25	19.20	44	9,449	0.47%
2019/12/16	4	18.15	0	0.00	18.20	4	9,362	0.04%
2019/12/09	0	0.00	1	18.10	18.05	-1	9,659	-0.01%
2019/12/06	1	18.35	0	0.00	18.10	1	9,741	0.01%
2019/12/04	1	17.90	0	0.00	17.95	1	10,172	0.01%
2019/11/28	6	18.53	0	0.00	18.45	6	10,491	0.06%
2019/11/27	1	19.05	1	19.15	19.00	0	10,725	0.00%
2019/11/25	0	0.00	1	19.70	19.50	-1	10,826	-0.01%
2019/11/21	1	19.35	0	0.00	19.10	1	10,801	0.01%
2019/11/20	0.2	19.10	0	0.00	19.10	0.2	10,899	0.00%
2019/11/19	0.4	19.30	208	19.02	19.35	-207.6	10,952	-1.90%	大賣/鉅額交易
2019/11/18	9	18.85	5	18.85	19.40	4	11,015	0.04%
2019/11/15	11	17.65	0	0.00	17.65	11	10,976	0.10%
2019/11/14	4	17.90	0	0.00	17.80	4	11,032	0.04%
2019/11/13	0	0.00	34	17.80	17.75	-34	11,060	-0.31%
2019/11/11	24	17.46	0	0.00	17.10	24	11,095	0.22%
2019/11/08	30	18.15	0	0.00	18.15	30	11,152	0.27%
2019/11/07	20	17.99	0	0.00	17.85	20	11,173	0.18%
2019/11/06	10.6	18.27	2	18.40	18.30	8.6	11,229	0.08%
2019/11/05	5	19.42	0	0.00	18.90	5	11,211	0.04%
2019/11/04	0	0.00	2.3	20.94	20.75	-2.3	11,288	-0.02%
2019/10/22	3	12.83	0	12.60	12.60	3	11,234	0.03%
2019/10/21	3	12.80	0	0.00	12.85	3	11,267	0.03%
2019/10/18	2	13.53	0	0.00	13.40	2	11,359	0.02%
2019/10/17	0	0.00	12	13.55	13.55	-12	11,532	-0.10%
2019/10/16	20	13.85	12	13.64	13.60	8	11,948	0.07%
2019/10/15	0	0.00	4	13.59	13.55	-4	11,954	-0.03%
2019/10/14	5	14.21	0	0.00	13.60	5	12,085	0.04%
2019/10/09	0	0.00	5	14.20	14.30	-5	12,259	-0.04%
2019/10/08	0	0.00	7	14.10	14.10	-7	12,546	-0.06%
2019/10/07	10	14.50	70	14.76	14.30	-60	12,384	-0.48%
2019/10/04	26	13.98	28	13.95	14.00	-2	11,820	-0.02%
2019/10/03	47	13.94	1	13.90	13.70	46	11,663	0.39%
2019/10/02	14	13.54	12	13.62	14.00	2	11,503	0.02%
2019/10/01	10	14.00	11	13.60	13.50	-1	11,294	-0.01%
2019/09/27	15	13.77	2	13.75	13.45	13	11,058	0.12%
2019/09/26	11	14.63	37	14.20	14.25	-26	10,717	-0.24%
2019/09/25	16	14.09	14	14.32	14.50	2	10,322	0.02%
2019/09/24	53	14.43	40	14.95	14.30	13	9,829	0.13%
2019/09/23	59	13.73	37	13.37	14.00	22	8,719	0.25%
2019/09/20	17	12.16	8	12.60	12.85	9	7,590	0.12%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/17	2	11.40	0	0.00	11.25	2	6,714	0.03%
2019/09/05	3	11.90	2	12.00	11.75	1	6,568	0.02%
2019/08/30	1	11.80	0	0.00	11.55	1	6,404	0.02%
2019/08/29	2	11.90	5	11.76	11.70	-3	6,326	-0.05%
2019/08/28	4	11.58	0	0.00	11.55	4	5,999	0.07%
2019/08/27	0	0.00	2	11.65	11.45	-2	5,865	-0.03%
2019/08/26	3	11.35	2	11.45	11.35	1	5,777	0.02%
2019/08/22	80	11.78	0	0.00	11.40	80	5,660	1.41%
2019/08/21	206	11.80	1	11.85	11.65	205	5,538	3.70%	大買/鉅額交易
2019/08/20	2	11.65	0	0.00	11.45	2	5,295	0.04%
2019/08/12	5	11.72	5	11.71	11.80	0	4,881	0.00%
2019/08/08	1	10.70	1	11.05	11.05	0	4,652	0.00%
2019/08/07	1	10.35	0	0.00	10.05	1	4,580	0.02%
2019/08/06	0	0.00	5	10.55	10.50	-5	4,524	-0.11%
2019/08/05	0	0.00	1	10.95	10.60	-1	4,498	-0.02%
2019/08/02	0	0.00	17	10.95	10.90	-17	4,487	-0.38%
2019/08/01	3	11.45	0	0.00	11.20	3	4,462	0.07%
2019/07/31	1	11.40	0	0.00	11.30	1	4,394	0.02%
2019/07/26	2	12.03	9	11.85	11.65	-7	4,311	-0.16%
2019/07/25	0	0.00	1	12.10	12.10	-1	4,237	-0.02%
2019/07/24	5	11.84	3	11.80	11.90	2	4,191	0.05%
2019/07/23	0	0.00	2	11.95	11.75	-2	4,095	-0.05%
2019/07/22	13	12.57	5	12.63	12.20	8	3,954	0.20%
2019/07/19	2	12.40	1	12.55	12.50	1	3,741	0.03%
2019/07/18	10	12.13	5	11.95	11.90	5	3,469	0.14%
2019/07/17	0	0.00	3	11.45	11.70	-3	2,972	-0.10%
2019/07/16	3	11.20	0	0.00	11.20	3	2,851	0.11%
2019/07/15	7	10.40	5	10.48	11.10	2	2,618	0.08%
2019/07/12	8	9.98	8	10.08	10.20	0	2,193	0.00%
2019/07/09	0	0.00	4	9.19	9.17	-4	1,788	-0.22%
2019/06/28	0	0.00	1	9.37	9.37	-1	1,748	-0.06%
2019/06/26	0	0.00	5	9.28	9.20	-5	1,778	-0.28%
2019/06/25	1	9.16	0	0.00	9.16	1	1,843	0.05%
2019/06/24	0	0.00	1	9.48	9.36	-1	1,876	-0.05%
2019/06/19	0	0.00	7	9.70	9.70	-7	2,240	-0.31%
2019/06/17	0	0.00	2	9.81	9.71	-2	2,223	-0.09%
2019/06/14	4	9.82	2	9.99	9.66	2	2,225	0.09%
2019/06/13	0	0.00	1	9.80	9.53	-1	2,158	-0.05%
2019/06/12	5	9.94	2	10.13	9.91	3	2,123	0.14%
2019/06/06	0	0.00	1	9.37	9.33	-1	1,901	-0.05%
2019/06/05	1	9.27	1	9.40	9.24	0	1,899	0.00%
2019/06/03	0	0.00	5	9.38	9.27	-5	1,902	-0.26%
2019/05/31	2	9.42	7	9.44	9.48	-5	1,907	-0.26%
2019/05/30	0	0.00	2	9.49	9.39	-2	1,910	-0.10%
2019/05/28	0	0.00	4	9.40	9.31	-4	1,906	-0.21%
2019/05/27	0	0.00	10	9.34	9.27	-10	1,905	-0.52%
2019/05/24	3	9.52	7	9.25	9.38	-4	1,913	-0.21%
2019/05/23	1	8.95	0	0.00	8.91	1	1,951	0.05%
2019/05/22	2	8.83	2	9.01	8.85	0	1,987	0.00%
2019/05/21	13	8.85	0	0.00	8.90	13	2,011	0.65%
2019/05/20	2	8.81	0	0.00	8.59	2	2,111	0.09%
2019/05/17	6	9.33	0	0.00	9.12	6	2,087	0.29%
2019/05/16	1	9.27	3	9.48	9.30	-2	2,089	-0.10%
2019/05/15	0	0.00	1	9.53	9.53	-1	2,091	-0.05%
2019/05/14	17	9.59	3	9.67	9.69	14	2,084	0.67%
2019/05/13	3	9.19	0	0.00	9.16	3	2,069	0.14%
2019/05/09	5	9.76	1	9.90	9.61	4	2,029	0.20%
2019/05/08	0	0.00	7	10.07	10.05	-7	1,997	-0.35%
2019/05/07	0	0.00	2	10.25	10.20	-2	1,984	-0.10%
2019/05/06	1	10.00	2	10.55	10.05	-1	1,955	-0.05%
2019/05/03	7	10.59	0	0.00	10.55	7	1,912	0.37%
2019/05/02	3	10.43	2	10.50	10.50	1	1,889	0.05%
2019/04/29	0	0.00	4	12.00	12.00	-4	1,723	-0.23%
2019/04/26	1	12.30	0	0.00	12.05	1	1,724	0.06%
2019/04/23	10	12.60	0	0.00	12.70	10	1,702	0.59%
2019/04/16	0	0.00	1	13.05	13.15	-1	1,651	-0.06%
2019/04/12	2	12.80	0	0.00	12.60	2	1,867	0.11%
2019/04/10	1	13.40	0	0.00	13.35	1	1,842	0.05%
2019/03/29	0	0.00	1	13.95	13.55	-1	1,741	-0.06%
2019/03/28	2	13.30	5	13.66	13.55	-3	1,703	-0.18%
2019/03/26	1	13.65	3	13.75	13.50	-2	1,579	-0.13%
2019/03/25	8	13.98	7	13.64	13.65	1	1,506	0.07%
2019/03/22	12	13.42	11	13.42	13.90	1	1,391	0.07%
2019/03/08	0	0.00	1	12.25	12.15	-1	1,339	-0.07%
2019/02/22	2	13.20	1	13.00	12.90	1	1,320	0.08%
2019/02/20	2	12.43	0	0.00	12.35	2	1,207	0.17%
2019/02/19	10	12.80	12	12.70	12.60	-2	1,182	-0.17%
2019/01/18	0	0.00	1	11.65	12.00	-1	1,103	-0.09%
2019/01/07	0	0.00	12	11.83	11.95	-12	1,118	-1.07%
2019/01/04	21	11.82	10	11.66	11.70	11	1,128	0.97%
2018/12/25	1	11.20	0	0.00	11.30	1	905	0.11%
2018/12/19	1	11.65	0	0.00	11.65	1	900	0.11%
2018/12/17	1	11.85	0	0.00	11.85	1	895	0.11%
2018/12/14	0	0.00	6	12.48	12.20	-6	879	-0.68%
2018/12/12	5	12.15	2	12.05	12.00	3	789	0.38%
2018/12/11	2	12.20	0	0.00	12.10	2	775	0.26%
2018/12/10	0	0.00	1	11.60	11.40	-1	730	-0.14%
2018/12/06	0	0.00	2	12.28	11.60	-2	729	-0.27%
2018/11/16	2	10.40	0	0.00	10.35	2	580	0.34%
2018/11/06	0	0.00	1	10.00	9.98	-1	563	-0.18%
2018/11/01	2	9.50	0	0.00	9.60	2	574	0.35%
2018/10/30	2	9.05	0	0.00	9.01	2	557	0.36%
2018/10/26	0	0.00	11	9.08	9.03	-11	569	-1.93%
2018/10/12	4	10.30	0	0.00	10.25	4	567	0.70%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/10/03	1	12.95	0	0.00	12.90	1	617	0.16%
2018/10/01	1	12.90	0	0.00	12.75	1	638	0.16%
2018/09/25	2	12.50	0	0.00	12.40	2	787	0.25%
2018/09/19	2	12.50	0	0.00	12.35	2	889	0.22%
2018/09/18	1	12.00	0	0.00	12.05	1	1,086	0.09%
2018/09/07	2	13.03	0	0.00	12.50	2	1,391	0.14%
2018/08/31	0	0.00	1	13.35	13.30	-1	1,564	-0.06%
2018/08/28	0	0.00	6	13.30	13.30	-6	1,727	-0.35%
2018/08/22	6	13.30	0	0.00	13.20	6	1,821	0.33%
2018/08/14	2	13.20	0	0.00	13.25	2	1,930	0.10%
2018/08/13	2	13.70	0	0.00	13.55	2	1,937	0.10%
2018/08/10	0	0.00	2	14.40	14.15	-2	1,923	-0.10%
2018/08/08	4	14.41	0	0.00	14.30	4	1,929	0.21%
2018/07/19	2	14.20	0	0.00	14.20	2	1,978	0.10%
2018/07/18	1	14.40	0	0.00	14.30	1	1,985	0.05%
2018/07/16	2	14.63	0	0.00	14.55	2	1,946	0.10%
2018/07/10	1	14.90	0	0.00	14.80	1	1,929	0.05%
2018/07/09	2	14.80	0	0.00	15.15	2	1,927	0.10%
2018/07/06	1	14.50	0	0.00	14.95	1	1,934	0.05%
2018/06/28	0	0.00	5	16.40	16.05	-5	1,804	-0.28%
2018/06/27	11	16.28	55	16.70	16.40	-44	1,795	-2.45%
2018/06/26	0	0.00	30	16.77	16.70	-30	1,615	-1.86%
2018/06/20	0	0.00	2	15.60	15.60	-2	1,514	-0.13%
2018/06/19	2	16.00	2	15.90	15.50	0	1,510	0.00%
2018/06/13	30	15.95	0	0.00	15.60	30	1,458	2.06%
2018/06/12	30	15.85	1	16.10	16.10	29	1,440	2.01%
2018/06/08	2	15.45	0	0.00	15.35	2	1,349	0.15%
2018/06/06	20	15.75	3	15.45	15.70	17	1,356	1.25%
2018/05/29	0	0.00	3	14.70	14.80	-3	1,264	-0.24%
2018/05/28	0	0.00	2	14.70	14.45	-2	1,261	-0.16%
2018/05/21	0	0.00	11	14.25	14.70	-11	1,213	-0.91%
2018/05/18	3	13.75	0	0.00	13.75	3	1,209	0.25%
2018/05/15	0	0.00	12	14.10	14.00	-12	1,276	-0.94%
2018/04/26	2	13.40	0	0.00	13.35	2	2,098	0.10%
2018/04/24	2	14.00	0	0.00	13.85	2	2,308	0.09%
2018/04/19	0	0.00	10	14.65	14.60	-10	2,421	-0.41%
2018/04/17	5	14.45	0	0.00	14.35	5	2,417	0.21%
2018/04/16	5	14.55	0	0.00	14.60	5	2,454	0.20%
2018/04/10	2	14.65	6	14.62	14.60	-4	2,514	-0.16%
2018/04/09	5	14.78	0	0.00	14.70	5	2,514	0.20%
2018/03/26	0	0.00	1	15.25	15.20	-1	2,527	-0.04%
2018/03/23	0	0.00	1	15.60	15.50	-1	2,535	-0.04%
2018/03/22	5	16.10	1	15.95	15.95	4	2,643	0.15%
2018/03/20	0	0.00	1	16.05	16.05	-1	2,668	-0.04%
2018/03/14	0	0.00	4	16.50	16.40	-4	2,725	-0.15%
2018/03/12	2	16.65	3	16.60	16.50	-1	2,734	-0.04%
2018/03/09	2	17.55	5	17.40	17.00	-3	2,732	-0.11%
2018/03/08	4	16.93	15	17.02	17.00	-11	2,705	-0.41%
2018/03/07	5	16.38	0	0.00	16.35	5	2,684	0.19%
2018/02/26	0	0.00	5	16.75	16.65	-5	2,998	-0.17%
2018/02/21	0	0.00	5	16.15	16.15	-5	3,244	-0.15%
2018/02/12	0	0.00	11	15.49	15.60	-11	3,391	-0.32%
2018/02/09	2	15.20	4	15.01	15.25	-2	3,413	-0.06%
2018/02/08	0	0.00	2	16.03	15.80	-2	3,431	-0.06%
2018/02/07	9	16.61	2	16.68	16.20	7	3,535	0.20%
2018/02/06	1	16.55	11	16.70	16.10	-10	3,581	-0.28%
2018/02/05	11	17.10	4	17.26	17.45	7	3,626	0.19%
2018/02/02	13	17.95	10	18.05	17.90	3	3,721	0.08%
2018/02/01	5	17.95	0	0.00	17.95	5	3,904	0.13%
2018/01/31	11	18.08	0	0.00	18.25	11	4,140	0.27%
2018/01/30	11	18.62	10	18.55	18.25	1	4,157	0.02%
2018/01/29	12	18.68	1	18.60	18.50	11	4,104	0.27%
2018/01/26	24	18.96	24	19.15	19.05	0	4,072	0.00%
2018/01/25	9	19.51	17	19.46	19.15	-8	4,038	-0.20%
2018/01/24	2	18.33	2	18.60	18.45	0	3,810	0.00%
2018/01/23	11	18.63	3	18.43	18.25	8	3,852	0.21%
2018/01/22	1	18.15	0	0.00	18.35	1	3,878	0.03%
2018/01/18	4	18.39	3	18.52	18.20	1	4,325	0.02%
2018/01/17	1	18.05	9	18.13	18.05	-8	4,223	-0.19%
2018/01/16	4	16.80	0	0.00	16.85	4	4,138	0.10%
2018/01/15	0	0.00	3	16.60	16.55	-3	4,169	-0.07%
2018/01/08	6	17.00	4	17.15	17.00	2	4,320	0.05%
2018/01/05	5	17.45	5	17.25	17.50	0	4,518	0.00%
2018/01/04	6	17.44	5	17.15	17.50	1	4,645	0.02%
2018/01/03	2	17.15	2	17.00	17.00	0	4,588	0.00%
2018/01/02	5	17.05	0	0.00	17.25	5	4,582	0.11%