揚智 (3041)-元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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	0	0.00	1	28.35	27.65	-1	1,013	-0.10%
2024/11/21	1	28.05	0	0.00	28.30	1	999	0.10%
2024/11/13	0	27.70	0	0.00	28.65	0	1,014	0.00%
2024/10/30	0	0.00	2	19.38	19.75	-2	1,012	-0.20%
2024/10/28	0	0.00	0	19.90	19.95	0	986	0.00%
2024/10/23	0	0.00	0	20.80	20.75	0	969	0.00%
2024/10/22	0	0.00	0	21.00	21.20	0	957	0.00%
2024/10/15	0	0.00	0	21.60	21.05	0	991	0.00%
2024/10/14	0	21.00	0	20.85	21.30	0	991	0.00%
2024/10/11	3	21.05	0	0.00	20.90	3	992	0.30%
2024/10/08	0	0.00	4	22.30	22.95	-4	980	-0.41%
2024/10/04	0	0.00	0	23.20	22.90	0	977	0.00%
2024/09/30	0	0.00	1	23.45	23.10	-1	997	-0.10%
2024/09/27	8	23.49	3.1	24.02	23.65	4.9	939	0.52%
2024/09/26	0	0.00	3.1	21.90	21.90	-3.1	775	-0.40%
2024/09/04	1.1	18.42	0	0.00	18.40	1.1	1,162	0.10%
2024/08/27	1	19.70	0	0.00	19.70	1	1,207	0.08%
2024/08/23	0	0.00	0	19.90	19.90	0	1,273	0.00%
2024/08/21	0	0.00	8	19.80	19.95	-8	1,342	-0.60%
2024/08/15	5	19.40	0	0.00	19.45	5	1,375	0.36%
2024/08/12	2	19.50	11	19.40	19.50	-9	1,400	-0.64%
2024/08/07	0	0.00	12	18.51	19.25	-12	1,438	-0.83%
2024/08/06	2.1	17.72	0	0.00	17.80	2.1	1,476	0.14%
2024/08/05	11.1	18.32	0	0.00	18.30	11.1	1,581	0.70%
2024/08/02	9	20.36	0	0.00	20.30	9	1,556	0.58%
2024/08/01	0.1	21.25	4	21.10	21.15	-3.9	1,556	-0.25%
2024/07/31	0	0.00	2	20.95	20.60	-2	1,564	-0.13%
2024/07/30	0	0.00	2	20.58	20.90	-2	1,572	-0.13%
2024/07/29	1	20.00	1	20.10	20.00	0	1,595	0.00%
2024/07/22	3	20.67	0	0.00	21.20	3	1,602	0.19%
2024/07/19	7	22.17	1	22.10	21.90	6	1,593	0.38%
2024/07/17	1	23.30	3	23.32	23.35	-2	1,567	-0.13%
2024/07/15	2	22.45	0	0.00	22.40	2	1,577	0.13%
2024/07/12	1	22.90	0	0.00	22.90	1	1,581	0.06%
2024/07/08	13	23.25	0	0.00	22.90	13	1,606	0.81%
2024/07/05	5	23.50	0	0.00	23.55	5	1,608	0.31%
2024/07/03	0	0.00	1	22.60	22.55	-1	1,606	-0.06%
2024/07/01	0	22.50	0	0.00	22.30	0	1,619	0.00%
2024/06/28	0	0.00	1	22.50	22.25	-1	1,633	-0.06%
2024/06/27	0	0.00	1	22.20	22.05	-1	1,660	-0.06%
2024/06/26	2	22.30	2	22.15	22.00	0	1,682	0.00%
2024/06/24	0	0.00	10	22.55	22.30	-10	1,737	-0.58%
2024/06/21	2.3	22.71	0	0.00	22.80	2.3	1,787	0.13%
2024/06/20	4	23.03	0	0.00	23.15	4	1,827	0.22%
2024/06/19	5.1	23.59	6	24.60	23.40	-0.9	1,915	-0.05%
2024/06/18	7	23.92	3	23.73	23.80	4	2,305	0.17%
2024/06/17	3	23.02	9	23.53	24.10	-6	2,372	-0.25%
2024/06/13	0	0.00	2	21.30	21.75	-2	2,765	-0.07%
2024/06/12	1	21.40	0	0.00	21.20	1	2,780	0.04%
2024/06/06	0	0.00	6	21.22	21.10	-6	2,933	-0.20%
2024/06/05	2	21.25	0	0.00	21.45	2	3,018	0.07%
2024/06/04	1	21.95	0	0.00	21.70	1	3,115	0.03%
2024/05/30	1	22.25	0.2	22.55	22.00	0.8	3,403	0.02%
2024/05/29	0	0.00	1	22.60	22.95	-1	3,546	-0.03%
2024/05/28	3	22.23	5	22.30	22.60	-2	3,596	-0.06%
2024/05/27	1	21.65	1	21.70	21.75	0	3,782	0.00%
2024/05/22	0	0.00	1	21.40	21.40	-1	4,827	-0.02%
2024/05/17	0	0.00	1	20.95	20.95	-1	7,026	-0.01%
2024/05/16	0.1	20.70	1	20.70	20.75	-0.9	7,137	-0.01%
2024/05/15	0	0.00	15	20.70	20.70	-15	7,178	-0.21%
2024/05/14	1	20.40	0	0.00	20.40	1	7,242	0.01%
2024/05/13	1	20.30	0	0.00	20.70	1	7,407	0.01%
2024/05/09	19	20.47	6	20.48	20.70	13	7,726	0.17%
2024/05/08	0	0.00	3	22.70	22.70	-3	7,732	-0.04%
2024/04/30	0	0.00	1	22.65	23.00	-1	7,987	-0.01%
2024/04/29	0	0.00	1	22.10	22.00	-1	8,010	-0.01%
2024/04/24	0	0.00	6	21.80	21.75	-6	8,128	-0.07%
2024/04/23	0	0.00	17	21.34	21.30	-17	8,181	-0.21%
2024/04/22	4	21.30	1	21.00	20.80	3	8,268	0.04%
2024/04/19	4	21.78	1	22.00	21.90	3	8,304	0.04%
2024/04/18	1	22.50	0	0.00	22.50	1	8,345	0.01%
2024/04/17	1	22.65	3	22.65	22.85	-2	8,389	-0.02%
2024/04/16	1	21.70	0	0.00	21.80	1	8,464	0.01%
2024/04/15	3	22.48	15	22.50	22.60	-12	8,499	-0.14%
2024/04/12	3	23.40	0	0.00	23.45	3	8,551	0.04%
2024/04/11	0	0.00	1	23.35	23.40	-1	8,614	-0.01%
2024/04/02	0	0.00	6	23.95	23.75	-6	8,885	-0.07%
2024/03/28	1	23.90	0	0.00	23.60	1	9,415	0.01%
2024/03/27	1	24.00	5	24.50	23.90	-4	9,453	-0.04%
2024/03/26	6	24.49	2	24.53	24.40	4	9,497	0.04%
2024/03/25	1	24.25	5	24.35	24.25	-4	9,530	-0.04%
2024/03/22	14	24.19	10	24.35	24.50	4	9,580	0.04%
2024/03/21	26	24.16	39	24.47	25.00	-13	9,671	-0.13%
2024/03/20	2	23.25	2	22.30	23.35	0	9,864	0.00%
2024/03/19	35.1	21.28	31	21.51	21.25	4.1	9,797	0.04%
2024/03/18	1	22.05	1	22.05	22.05	0	9,594	0.00%
2024/03/15	10	24.50	0.1	24.50	24.50	9.9	9,738	0.10%
2024/03/13	1	27.15	17	27.36	27.20	-16	10,309	-0.16%
2024/03/12	3	28.37	0	0.00	28.30	3	11,489	0.03%
2024/03/11	1	28.50	0	0.00	28.60	1	12,085	0.01%
2024/03/08	0	0.00	20	28.43	28.55	-20	12,203	-0.16%
2024/03/07	2.1	29.71	5	29.39	29.25	-2.9	12,354	-0.02%
2024/03/06	7	30.11	1	30.40	30.00	6	13,096	0.05%
2024/03/05	12.5	30.57	10	30.55	30.40	2.5	13,174	0.02%
2024/03/04	1	31.45	1	31.60	31.45	0	13,213	0.00%
2024/03/01	5	31.86	5	31.29	31.35	0	13,341	0.00%
2024/02/27	16.5	31.42	25	31.58	31.40	-8.5	13,667	-0.06%
2024/02/26	43	31.87	22.6	31.99	32.10	20.4	14,115	0.14%
2024/02/23	36	32.23	26	32.51	31.45	10	15,061	0.07%
2024/02/22	38	32.52	32	32.80	32.25	6	15,866	0.04%
2024/02/21	17	31.69	9	31.81	31.45	8	15,756	0.05%
2024/02/20	60	32.62	63	32.91	32.00	-3	17,219	-0.02%
2024/02/19	10	29.51	9	30.91	31.25	1	16,445	0.01%
2024/02/16	2	27.95	4	27.84	28.45	-2	16,329	-0.01%
2024/02/15	2	26.15	2	26.53	25.90	0	16,337	0.00%
2024/02/05	4	26.31	1	26.30	26.15	3	16,428	0.02%
2024/02/02	5	27.56	4	27.60	27.70	1	16,637	0.01%
2024/02/01	9	27.48	15	27.53	27.40	-6	16,723	-0.04%
2024/01/31	11	26.80	2	26.63	26.35	9	16,598	0.05%
2024/01/30	2	25.88	0	0.00	25.90	2	16,630	0.01%
2024/01/29	3	25.93	1	25.40	26.45	2	16,548	0.01%
2024/01/25	2	27.38	0	0.00	27.25	2	16,521	0.01%
2024/01/24	0	28.00	1	28.00	27.85	-1	16,540	-0.01%
2024/01/23	1	28.60	2	28.25	27.80	-1	16,617	-0.01%
2024/01/22	0	0.00	3	27.52	27.45	-3	16,603	-0.02%
2024/01/19	1	27.25	1	27.20	27.20	0	16,656	0.00%
2024/01/18	1	27.30	0	0.00	27.25	1	16,800	0.01%
2024/01/17	1	27.70	5	28.00	27.75	-4	17,624	-0.02%
2024/01/16	2	28.33	4	27.95	28.20	-2	18,543	-0.01%
2024/01/15	0	29.00	2	28.55	28.75	-2	19,054	-0.01%
2024/01/12	12	27.69	0	0.00	27.45	12	19,686	0.06%
2024/01/11	0	0.00	2	27.93	27.95	-2	20,113	-0.01%
2024/01/10	2	28.00	0	0.00	28.00	2	20,314	0.01%
2024/01/09	1	28.50	1	28.45	28.40	0	20,285	0.00%
2024/01/08	3	29.12	0	0.00	29.10	3	20,190	0.01%
2024/01/05	2	28.50	0	0.00	29.90	2	20,124	0.01%
2024/01/04	4	30.04	0	0.00	29.75	4	20,056	0.02%
2024/01/03	0	0.00	3	30.37	30.60	-3	19,977	-0.02%
2024/01/02	2	30.95	0	0.00	30.75	2	19,931	0.01%
2023/12/29	1	31.05	2	31.28	31.05	-1	19,880	-0.01%
2023/12/28	0	0.00	2	31.58	31.45	-2	19,827	-0.01%
2023/12/27	5.2	32.29	11	32.41	32.05	-5.8	19,744	-0.03%
2023/12/26	18	32.15	18	31.87	31.75	0	19,591	0.00%
2023/12/25	21	32.34	18	31.20	31.15	3	19,366	0.02%
2023/12/22	9	31.24	12.1	31.61	31.55	-3.1	19,148	-0.02%
2023/12/21	8	30.50	0	0.00	30.40	8	18,982	0.04%
2023/12/19	2	30.38	4	30.58	30.80	-2	18,817	-0.01%
2023/12/18	6	31.15	0	0.00	31.10	6	18,722	0.03%
2023/12/15	51	31.82	65	31.96	31.75	-14	18,612	-0.08%
2023/12/14	55	33.75	54	33.71	32.85	1	18,407	0.01%
2023/12/13	5	31.94	7	32.18	32.10	-2	17,757	-0.01%
2023/12/12	8	32.26	6	32.09	31.95	2	17,668	0.01%
2023/12/11	11	32.51	10	32.56	32.55	1	17,455	0.01%
2023/12/08	25	33.36	17	33.56	33.00	8	17,233	0.05%
2023/12/07	54	34.27	32	33.51	32.50	22	16,637	0.13%
2023/12/06	29	32.27	41.1	32.57	33.55	-12.1	15,361	-0.08%
2023/12/05	3	30.60	10	30.71	30.50	-7	14,723	-0.05%
2023/12/04	13	30.58	8	30.89	30.50	5	14,576	0.03%
2023/12/01	65	32.89	56	32.89	31.60	9	14,336	0.06%
2023/11/30	0	0.00	3	32.00	31.60	-3	13,494	-0.02%
2023/11/29	5	31.94	11	31.55	31.80	-6	13,345	-0.04%
2023/11/28	14	31.81	15	32.05	31.75	-1	13,206	-0.01%
2023/11/27	28	31.68	31	31.38	31.35	-3	12,953	-0.02%
2023/11/24	25	32.74	23	32.78	32.80	2	12,690	0.02%
2023/11/22	65	33.47	58.6	33.59	32.70	6.4	11,733	0.05%
2023/11/21	53	32.86	45	32.41	31.80	8	10,657	0.08%
2023/11/20	7	30.48	19.1	31.05	32.35	-12.1	9,444	-0.13%
2023/11/17	108	29.42	100	29.35	29.45	8	9,049	0.09%	大買/
2023/11/16	41	27.89	57.1	28.08	29.00	-16.1	7,214	-0.22%
2023/11/15	17	25.32	13.1	26.00	26.40	3.9	6,533	0.06%
2023/11/14	6	23.70	5	24.10	24.00	1	6,253	0.02%
2023/11/13	4	23.95	8	23.85	24.00	-4	6,126	-0.07%
2023/11/10	18	23.58	25	23.60	23.60	-7	5,984	-0.12%
2023/11/09	9	25.01	1	25.05	24.75	8	5,704	0.14%
2023/11/08	1	26.70	11	27.50	26.60	-10	5,455	-0.18%
2023/11/07	21	27.20	11.1	27.07	27.75	9.9	5,347	0.19%
2023/11/06	7	24.95	0	0.00	25.25	7	5,186	0.13%
2023/11/03	5	24.80	0	0.00	24.05	5	5,143	0.10%
2023/11/02	0	0.00	5.1	25.70	25.30	-5.1	5,097	-0.10%
2023/10/31	5	26.00	6	26.52	23.80	-1	4,977	-0.02%
2023/10/30	5	26.50	0	0.00	26.40	5	4,858	0.10%
2023/10/27	12	27.30	7	27.14	26.85	5	4,818	0.10%
2023/10/26	8	27.06	6	26.82	27.80	2	4,753	0.04%
2023/10/25	87	26.65	96.1	27.08	27.35	-9.1	4,570	-0.20%
2023/10/24	25	26.23	28.1	25.64	24.90	-3.1	3,707	-0.08%
2023/10/23	8	26.47	24.1	26.55	27.00	-16.1	2,732	-0.59%
2023/10/20	56	24.19	54.2	24.28	24.55	1.8	2,164	0.08%
2023/10/19	3	20.90	3	22.15	22.35	0	1,449	0.00%
2023/10/18	5	20.14	8	20.32	20.35	-3	972	-0.31%
2023/10/17	3	18.55	0	0.00	18.50	3	712	0.42%
2023/10/12	0.1	18.15	0	0.00	18.15	0.1	762	0.02%
2023/10/05	0	0.00	4	18.30	18.20	-4	777	-0.51%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/09/26	1	17.95	0	0.00	17.80	1	794	0.13%
2023/09/21	5	18.00	2	18.00	18.05	3	806	0.37%
2023/09/19	1	18.60	0	0.00	18.55	1	814	0.12%
2023/09/12	0	18.10	0	0.00	18.20	0	835	0.00%
2023/09/06	0	0.00	1.4	18.64	18.60	-1.4	851	-0.16%
2023/08/29	0	18.00	0	0.00	18.10	0	834	0.00%
2023/08/25	0	18.35	1	18.55	18.25	-1	839	-0.12%
2023/08/24	0	17.60	0	0.00	17.40	0	827	0.00%
2023/08/22	0	17.20	0	0.00	17.20	0	853	0.00%
2023/08/18	0	17.30	0	0.00	17.15	0	1,005	0.00%
2023/08/17	0	0.00	4	17.30	17.40	-4	1,075	-0.37%
2023/08/16	0	17.25	0	0.00	17.20	0	1,078	0.00%
2023/08/15	0	17.35	0	0.00	17.10	0	1,083	0.00%
2023/08/14	3	16.93	0	0.00	16.80	3	1,082	0.28%
2023/08/10	0	18.05	0	0.00	17.85	0	1,063	0.00%
2023/07/28	0	18.55	0	0.00	18.50	0	1,019	0.00%
2023/07/27	0	0.00	1	18.40	18.50	-1	1,019	-0.10%
2023/07/24	1	18.10	0	0.00	18.10	1	1,020	0.10%
2023/07/19	0	0.00	3	18.85	18.85	-3	1,035	-0.29%
2023/07/18	1	19.55	0	0.00	19.10	1	1,043	0.10%
2023/07/17	0	0.00	2	18.65	18.65	-2	995	-0.20%
2023/07/13	1	18.35	0	0.00	18.30	1	997	0.10%
2023/07/11	0	0.00	2	18.80	18.80	-2	990	-0.20%
2023/07/04	7	19.45	0	0.00	19.40	7	1,025	0.68%
2023/06/26	0.1	19.15	0	0.00	19.05	0.1	1,027	0.01%
2023/06/14	1	19.90	0	0.00	19.90	1	1,027	0.10%
2023/06/08	0.2	19.85	3	19.70	19.70	-2.8	1,047	-0.26%
2023/06/02	2	19.95	0	0.00	19.95	2	1,066	0.19%
2023/05/25	0.1	19.45	0	0.00	19.45	0.1	990	0.01%
2023/05/24	0	20.35	0	0.00	20.35	0	951	0.00%
2023/05/23	0	0.00	2	20.55	20.55	-2	859	-0.23%
2023/05/16	0	18.45	0	0.00	18.35	0	797	0.00%
2023/05/15	2	18.00	0	0.00	18.05	2	808	0.25%
2023/05/11	1	18.50	0	0.00	18.50	1	827	0.12%
2023/05/09	0.1	19.20	0	0.00	18.85	0.1	867	0.01%
2023/05/08	0	0.00	30	19.35	19.30	-30	877	-3.42%
2023/05/04	0.2	19.50	0	0.00	19.45	0.2	1,144	0.02%
2023/04/26	0	0.00	1	19.25	19.30	-1	1,152	-0.09%
2023/04/25	4	19.13	0	0.00	19.15	4	1,144	0.35%
2023/04/24	1	20.00	0	0.00	19.75	1	1,123	0.09%
2023/04/21	5.1	19.98	0	0.00	19.85	5.1	1,127	0.45%
2023/04/20	1	20.50	0	0.00	20.45	1	1,114	0.09%
2023/04/19	2	20.90	0	0.00	20.80	2	1,103	0.18%
2023/04/12	0	0.00	1	21.40	21.65	-1	1,066	-0.09%
2023/04/10	0	21.15	0	0.00	21.05	0	1,054	0.00%
2023/03/29	1	21.00	0	0.00	21.10	1	1,039	0.10%
2023/03/28	1	21.50	0	0.00	21.10	1	1,048	0.10%
2023/03/21	1	20.90	2.2	21.27	21.25	-1.2	1,045	-0.11%
2023/03/16	0	20.10	0	0.00	20.10	0	1,051	0.00%
2023/03/15	1	20.50	1	21.00	20.50	0	1,051	0.00%
2023/03/14	3	20.50	0	0.00	20.50	3	1,054	0.28%
2023/03/13	2	20.65	0	0.00	20.65	2	1,057	0.19%
2023/03/07	0	0.00	10	22.15	22.15	-10	1,036	-0.96%
2023/03/03	0	0.00	0	22.60	21.85	0	1,033	0.00%
2023/03/02	0	0.00	0.7	21.85	21.65	-0.7	1,038	-0.07%
2023/02/24	0	0.00	2	22.55	21.95	-2	1,045	-0.19%
2023/02/23	1	22.25	0	0.00	22.25	1	1,061	0.09%
2023/02/22	2	22.08	1	21.90	22.00	1	1,075	0.09%
2023/02/21	0	0.00	10	22.45	22.50	-10	1,073	-0.93%
2023/02/20	1	22.60	0	0.00	22.60	1	1,076	0.09%
2023/02/14	10	21.80	0	0.00	21.80	10	1,086	0.92%
2023/02/10	0	0.00	11	22.01	21.90	-11	1,088	-1.01%
2023/02/08	10	22.90	14	22.80	22.70	-4	1,067	-0.37%
2023/02/07	10	22.80	0	0.00	22.90	10	1,024	0.98%
2023/02/03	1	23.20	0	0.00	23.05	1	998	0.10%
2023/02/02	14	23.34	4.2	23.20	23.25	9.8	890	1.10%
2023/01/31	2	21.35	2	21.40	21.50	0	743	0.00%
2023/01/11	1	21.10	0	0.00	21.05	1	747	0.13%
2023/01/10	0	0.00	4	21.15	20.95	-4	742	-0.54%
2023/01/06	4	20.60	0	0.00	20.60	4	765	0.52%
2022/12/30	1	20.60	0	0.00	20.50	1	827	0.12%
2022/12/22	0	0.00	1	21.60	21.05	-1	861	-0.12%
2022/12/21	1	20.40	0	0.00	20.35	1	868	0.12%
2022/12/16	1	21.60	0	0.00	21.30	1	901	0.11%
2022/12/15	0	0.00	1	22.35	22.20	-1	895	-0.11%
2022/12/14	1	22.30	0	0.00	22.35	1	899	0.11%
2022/12/13	1	21.75	0	0.00	21.75	1	885	0.11%
2022/12/09	1	21.65	0	0.00	21.65	1	879	0.11%
2022/12/05	0	0.00	0.2	22.05	22.05	-0.2	882	-0.02%
2022/11/29	0	0.00	10	20.65	20.90	-10	891	-1.12%
2022/11/25	0	0.00	0.2	20.80	20.55	-0.2	907	-0.02%
2022/11/21	0	20.60	0	0.00	20.60	0	914	0.00%
2022/11/09	0	0.00	5.3	19.38	19.35	-5.3	975	-0.54%
2022/11/08	1	19.35	1	19.40	18.80	0	1,008	0.00%
2022/11/07	5	18.90	0	0.00	19.10	5	1,047	0.48%
2022/11/04	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2022/11/01	0	0.00	0.2	18.07	18.25	-0.2	1,068	-0.02%
2022/10/13	2.2	16.97	0	0.00	16.95	2.2	1,318	0.17%
2022/10/04	0	0.00	1	20.50	20.50	-1	1,578	-0.06%
2022/09/30	2	19.85	0	0.00	20.10	2	1,586	0.13%
2022/09/28	1	19.75	1	18.95	18.70	0	1,608	0.00%
2022/09/27	0	0.00	2	19.85	20.15	-2	1,603	-0.12%
2022/09/26	2	20.55	0	0.00	20.00	2	1,602	0.12%
2022/09/22	2	21.35	0	0.00	21.90	2	1,629	0.12%
2022/09/20	3	22.20	0	0.00	22.10	3	1,628	0.18%
2022/09/19	2	22.30	0	0.00	22.10	2	1,637	0.12%
2022/09/16	0.1	22.85	0	0.00	22.65	0.1	1,636	0.01%
2022/09/14	2	22.55	0	0.00	22.75	2	1,650	0.12%
2022/09/13	3	22.97	0	0.00	22.95	3	1,657	0.18%
2022/09/06	2	23.30	0	0.00	23.00	2	1,685	0.12%
2022/09/05	1	24.05	0	0.00	23.70	1	1,677	0.06%
2022/09/01	2	24.70	0	0.00	24.60	2	1,684	0.12%
2022/08/29	2	24.70	0	0.00	24.75	2	1,690	0.12%
2022/08/23	0	0.00	1	24.85	24.95	-1	1,655	-0.06%
2022/08/16	0	0.00	1	25.30	25.15	-1	1,649	-0.06%
2022/08/15	0	0.00	0	25.60	25.30	0	1,632	0.00%
2022/08/12	0	0.00	2	24.70	25.05	-2	1,598	-0.13%
2022/08/10	4	24.38	0	0.00	24.45	4	1,600	0.25%
2022/08/05	0	0.00	6	24.30	24.35	-6	1,640	-0.37%
2022/08/04	1	23.40	0	0.00	23.55	1	1,645	0.06%
2022/08/03	5	24.00	0	0.00	23.45	5	1,649	0.30%
2022/07/28	0	0.00	2	24.45	24.50	-2	1,707	-0.12%
2022/07/22	0	0.00	5	25.25	24.80	-5	1,716	-0.29%
2022/07/21	5	24.90	0	0.00	25.05	5	1,768	0.28%
2022/07/20	1	25.40	1	25.15	24.50	0	1,738	0.00%
2022/07/18	4	24.95	4	25.10	24.95	0	1,672	0.00%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/11	5	22.95	0	0.00	23.00	5	1,538	0.32%
2022/07/08	1	22.75	0	0.00	22.90	1	1,546	0.06%
2022/07/07	0	0.00	5	22.70	22.70	-5	1,549	-0.32%
2022/06/30	0.5	23.80	0	0.00	22.95	0.5	1,592	0.03%
2022/06/27	0	0.00	1	25.45	25.40	-1	1,677	-0.06%
2022/06/20	1	24.60	0	0.00	24.30	1	2,094	0.05%
2022/06/15	1	27.00	0	0.00	26.85	1	2,269	0.04%
2022/06/13	1	27.10	0	0.00	27.05	1	2,387	0.04%
2022/06/01	2	29.15	0	0.00	29.10	2	2,627	0.08%
2022/05/25	0	0.00	3	29.60	29.45	-3	2,803	-0.11%
2022/05/19	5	29.00	5	29.40	29.45	0	3,016	0.00%
2022/05/18	0	28.90	0	0.00	29.00	0	3,096	0.00%
2022/05/17	0	0.00	1	28.55	29.30	-1	3,199	-0.03%
2022/05/16	1	27.80	1	27.95	28.05	0	3,467	0.00%
2022/05/06	0	0.00	4	27.50	27.95	-4	4,680	-0.09%
2022/05/05	1	28.30	0	0.00	28.30	1	4,757	0.02%
2022/05/04	1	27.40	0	0.00	27.15	1	4,827	0.02%
2022/04/27	1	26.10	0	0.00	26.00	1	5,861	0.02%
2022/04/25	2.1	27.05	0	0.00	27.00	2.1	5,982	0.03%
2022/04/22	0.1	29.30	0	0.00	28.60	0.1	6,040	0.00%
2022/04/19	0	29.85	5	29.90	29.25	-5	6,376	-0.08%
2022/04/18	5	29.00	5	29.75	29.25	0	6,768	0.00%
2022/04/13	5	31.25	0	0.00	31.60	5	7,407	0.07%
2022/04/12	5	31.25	2	30.88	30.90	3	7,741	0.04%
2022/04/11	0.1	31.00	0	0.00	31.05	0.1	8,090	0.00%
2022/04/08	0	32.40	0	0.00	32.90	0	8,425	0.00%
2022/04/06	0	33.43	1	33.00	33.15	-1	10,620	-0.01%
2022/04/01	1	33.90	0	0.00	33.95	1	12,304	0.01%
2022/03/30	0	33.85	0	0.00	34.05	0	13,834	0.00%
2022/03/28	0	0.00	1	34.80	35.00	-1	14,709	-0.01%
2022/03/25	1	34.55	0	0.00	34.40	1	15,730	0.01%
2022/03/24	2	34.85	0	0.00	34.60	2	16,371	0.01%
2022/03/23	7	35.06	10	34.94	34.95	-3	16,647	-0.02%
2022/03/21	3.3	34.46	0	0.00	33.70	3.3	16,884	0.02%
2022/03/17	0	33.50	2	33.60	33.50	-2	16,932	-0.01%
2022/03/15	1	31.65	0	0.00	31.20	1	17,022	0.01%
2022/03/14	0	33.25	0	0.00	33.15	0	17,084	0.00%
2022/03/11	0	0.00	1	32.75	32.75	-1	17,156	-0.01%
2022/03/08	1	31.00	0	0.00	30.20	1	17,524	0.01%
2022/03/07	0	30.95	0	0.00	31.00	0	17,583	0.00%
2022/03/03	1	33.00	0	0.00	32.95	1	17,787	0.01%
2022/03/01	0	0.00	1	32.10	33.20	-1	18,097	-0.01%
2022/02/24	3.2	31.33	0	0.00	30.75	3.2	18,735	0.02%
2022/02/22	1	32.55	2	33.15	32.30	-1	19,718	-0.01%
2022/02/18	5	34.12	4	34.13	34.05	1	22,449	0.00%
2022/02/17	3	33.90	4	33.86	33.75	-1	23,092	0.00%
2022/02/16	0	0.00	1	34.60	35.00	-1	23,287	0.00%
2022/02/15	13	34.97	10	34.93	34.90	3	23,019	0.01%
2022/02/14	16	39.13	4	38.85	38.75	12	22,629	0.05%
2022/02/11	2	39.18	4	39.33	39.80	-2	22,499	-0.01%
2022/02/10	3	38.08	2	38.40	38.40	1	22,273	0.00%
2022/02/09	17	38.39	8	38.41	38.80	9	22,115	0.04%
2022/02/08	1	36.90	0	0.00	37.30	1	21,923	0.00%
2022/01/26	1	35.30	0	0.00	34.70	1	21,781	0.00%
2022/01/25	1	35.85	6	35.55	35.50	-5	21,700	-0.02%
2022/01/24	2	36.33	1	36.35	36.30	1	21,606	0.00%
2022/01/21	21	38.40	12	39.24	37.80	9	21,502	0.04%
2022/01/20	16	39.12	22	39.88	40.35	-6	21,161	-0.03%
2022/01/19	8	37.59	3	37.57	37.85	5	20,752	0.02%
2022/01/18	2	37.63	1	37.65	37.20	1	20,681	0.00%
2022/01/17	141	37.57	140	37.27	37.30	1	20,552	0.00%	大買/大賣/
2022/01/14	0	0.00	4	36.29	35.95	-4	20,443	-0.02%
2022/01/13	1	36.70	1	36.75	37.10	0	20,335	0.00%
2022/01/12	1	38.05	3	37.67	37.45	-2	20,214	-0.01%
2022/01/11	4	39.04	15	37.85	37.55	-11	20,073	-0.05%
2022/01/10	4	38.25	2	38.60	38.45	2	19,660	0.01%
2022/01/07	78	37.33	83	37.89	37.35	-5	19,465	-0.03%
2022/01/06	4.4	39.65	6	39.61	39.50	-1.6	19,166	-0.01%
2022/01/05	27	40.64	28	40.40	39.50	-1	18,951	-0.01%
2022/01/04	7	40.78	8.1	40.50	40.25	-1.1	18,610	-0.01%
2022/01/03	25	42.16	40	41.58	41.15	-15	18,251	-0.08%
2021/12/30	36	41.62	28	42.02	41.95	8	17,911	0.04%
2021/12/29	54	42.58	93	43.20	42.10	-39	17,373	-0.22%
2021/12/28	81.5	41.76	36	41.89	40.50	45.5	15,699	0.29%
2021/12/27	29	40.94	43.1	42.10	42.70	-14.1	14,005	-0.10%
2021/12/24	47.1	39.58	69.3	39.41	38.85	-22.2	13,294	-0.17%
2021/12/23	16	38.25	14	38.51	37.80	2	12,482	0.02%
2021/12/22	84.5	38.63	70	38.25	38.50	14.5	12,182	0.12%
2021/12/21	77	37.64	70	37.93	38.45	7	11,477	0.06%
2021/12/20	11	36.23	23.2	36.73	36.05	-12.2	10,414	-0.12%
2021/12/17	18.2	34.27	6	34.07	33.65	12.2	9,733	0.13%
2021/12/16	4	35.28	6	34.42	36.05	-2	9,412	-0.02%
2021/12/14	4	32.50	3	32.57	32.30	1	9,050	0.01%
2021/12/09	1	35.15	2	35.05	34.50	-1	8,842	-0.01%
2021/12/08	2	33.80	3	33.37	33.95	-1	8,733	-0.01%
2021/12/07	8	32.82	7	32.99	32.60	1	8,647	0.01%
2021/12/06	4	33.78	3	33.88	33.40	1	8,549	0.01%
2021/12/03	5	34.80	4	34.65	34.55	1	8,465	0.01%
2021/12/02	5	33.63	3	33.50	33.55	2	8,302	0.02%
2021/12/01	4	33.78	0	0.00	34.80	4	8,172	0.05%
2021/11/30	1	34.50	3	34.17	33.90	-2	8,102	-0.02%
2021/11/29	5	33.58	2	33.25	33.10	3	8,091	0.04%
2021/11/26	1	32.95	1	32.85	32.85	0	7,950	0.00%
2021/11/25	1	35.00	0	0.00	34.80	1	7,753	0.01%
2021/11/24	3	35.45	1	34.40	35.90	2	7,591	0.03%
2021/11/23	14	36.43	0	0.00	34.95	14	7,330	0.19%
2021/11/22	12	39.16	3	39.25	38.80	9	6,895	0.13%
2021/11/19	36	38.84	28	38.74	39.20	8	6,507	0.12%
2021/11/18	69	38.89	55	38.89	38.50	14	5,837	0.24%
2021/11/17	35	36.39	77.5	36.77	37.60	-42.5	4,400	-0.97%
2021/11/16	2	34.10	7	34.20	34.20	-5	3,005	-0.17%
2021/11/15	15	31.46	14	30.79	31.10	1	2,274	0.04%
2021/11/12	0	0.00	1	29.00	28.75	-1	1,980	-0.05%
2021/11/11	1	28.65	1	28.90	28.60	0	2,165	0.00%
2021/11/10	2	29.08	1	28.70	29.45	1	2,166	0.05%
2021/11/09	12	28.25	12	28.00	28.00	0	2,124	0.00%
2021/11/08	2	27.80	0	0.00	27.75	2	2,136	0.09%
2021/11/01	1	28.50	1	28.00	28.00	0	2,317	0.00%
2021/10/29	0	0.00	7	28.64	28.45	-7	2,317	-0.30%
2021/10/26	0	0.00	4	26.95	26.45	-4	2,400	-0.17%
2021/10/22	3	25.95	0	0.00	26.40	3	2,489	0.12%
2021/10/21	4	25.96	2	26.50	25.95	2	2,603	0.08%
2021/10/06	2	24.00	0	0.00	23.70	2	5,063	0.04%
2021/09/29	4	25.50	0	0.00	25.50	4	5,263	0.08%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/22	1	26.80	0	0.00	26.80	1	5,317	0.02%
2021/09/16	1	27.10	0	0.00	27.05	1	5,331	0.02%
2021/09/13	2	29.38	0	0.00	29.30	2	5,467	0.04%
2021/09/10	0	0.00	2	30.15	30.25	-2	5,451	-0.04%
2021/09/06	7	29.30	7	29.74	29.10	0	5,416	0.00%
2021/09/03	5	30.15	6	30.44	30.25	-1	5,398	-0.02%
2021/09/02	9	30.89	9	30.23	30.15	0	5,393	0.00%
2021/09/01	10	29.90	14	29.86	30.15	-4	5,312	-0.08%
2021/08/31	1	29.20	2	29.35	29.55	-1	5,288	-0.02%
2021/08/30	0	0.00	1	29.20	29.10	-1	5,285	-0.02%
2021/08/26	0	0.00	1	29.15	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	2	28.20	28.45	-2	5,395	-0.04%
2021/08/18	2	26.20	0	0.00	27.40	2	5,390	0.04%
2021/08/17	1	27.60	0	0.00	26.55	1	5,404	0.02%
2021/08/16	1	27.00	0	0.00	26.90	1	5,210	0.02%
2021/08/13	8	28.58	0	0.00	28.00	8	5,211	0.15%
2021/08/11	6	28.33	0	0.00	28.30	6	5,234	0.11%
2021/08/10	0	0.00	0.7	29.85	29.55	-0.7	5,218	-0.01%
2021/08/09	6	29.63	0	0.00	29.60	6	5,237	0.11%
2021/08/06	0	0.00	1	31.10	30.65	-1	5,251	-0.02%
2021/08/03	0	0.00	2	30.90	30.70	-2	5,392	-0.04%
2021/07/29	0	0.00	1	29.60	29.45	-1	5,364	-0.02%
2021/07/28	7	29.25	5	29.35	29.05	2	5,426	0.04%
2021/07/27	10	31.92	16	31.58	30.40	-6	5,510	-0.11%
2021/07/26	22	32.71	15	32.25	31.95	7	5,751	0.12%
2021/07/23	12	31.73	11	32.03	32.75	1	5,687	0.02%
2021/07/22	15	30.38	22.2	30.74	32.15	-7.2	5,445	-0.13%
2021/07/21	1	30.10	9.3	30.33	29.85	-8.3	5,087	-0.16%
2021/07/20	7	28.84	3.1	28.60	28.60	3.9	4,914	0.08%
2021/07/19	2	29.10	1	29.00	29.00	1	4,937	0.02%
2021/07/16	7	29.66	0	0.00	29.55	7	4,978	0.14%
2021/07/15	32	30.28	30	31.01	29.75	2	5,020	0.04%
2021/07/14	5	28.50	7	29.21	31.00	-2	4,303	-0.05%
2021/07/13	3	29.25	1	29.20	29.20	2	4,212	0.05%
2021/07/12	7	29.54	28.1	29.73	30.00	-21.1	4,084	-0.52%
2021/07/09	10	28.31	1	27.80	28.40	9	3,924	0.23%
2021/07/06	1	27.95	0.2	28.05	27.95	0.8	4,063	0.02%
2021/07/05	0	0.00	5	28.50	28.30	-5	4,169	-0.12%
2021/06/30	1	27.55	8	27.47	27.45	-7	4,548	-0.15%
2021/06/25	3	28.55	7	28.14	28.00	-4	4,653	-0.09%
2021/06/24	22.1	28.40	10	28.14	28.50	12.1	4,636	0.26%
2021/06/23	5	27.70	0	0.00	27.70	5	4,510	0.11%
2021/06/15	0	0.00	4	27.60	27.55	-4	4,734	-0.08%
2021/06/09	0	0.00	2	26.90	27.00	-2	5,406	-0.04%
2021/06/07	2	25.70	0	0.00	26.40	2	5,427	0.04%
2021/06/04	2	27.35	1	26.20	26.30	1	5,450	0.02%
2021/06/03	0	0.00	2	27.20	27.20	-2	5,382	-0.04%
2021/06/01	1	26.90	0	0.00	27.30	1	5,540	0.02%
2021/05/31	1	26.90	0	0.00	26.50	1	5,655	0.02%
2021/05/24	4	24.40	6	24.65	24.85	-2	5,695	-0.04%
2021/05/21	0.3	24.05	0	0.00	24.05	0.3	5,712	0.01%
2021/05/20	2	23.90	0	0.00	23.30	2	5,729	0.03%
2021/05/19	1	23.65	0	0.00	23.95	1	5,765	0.02%
2021/05/17	2	20.60	2	20.70	20.60	0	5,872	0.00%
2021/05/13	3	22.95	7	23.10	22.95	-4	5,788	-0.07%
2021/05/12	5	22.95	7	23.43	22.95	-2	5,759	-0.03%
2021/05/11	2.2	25.37	1	26.80	25.50	1.2	5,694	0.02%
2021/05/07	0	0.00	6	27.95	28.70	-6	5,622	-0.11%
2021/05/06	4.4	27.93	0	0.00	27.60	4.4	5,592	0.08%
2021/05/05	0	0.00	1	28.80	28.00	-1	5,559	-0.02%
2021/05/04	6	28.68	12	30.03	28.95	-6	5,481	-0.11%
2021/05/03	25	32.98	0	0.00	31.50	25	5,347	0.47%
2021/04/29	0	0.00	11.5	34.88	35.00	-11.5	5,012	-0.23%
2021/04/28	1	32.00	4	32.33	31.85	-3	4,911	-0.06%
2021/04/27	0	31.65	0.1	32.30	31.35	-0.1	4,868	0.00%
2021/04/26	7	31.99	14	32.38	31.50	-7	4,819	-0.15%
2021/04/23	10	32.10	1	31.30	31.45	9	4,781	0.19%
2021/04/22	0	0.00	2	32.03	30.20	-2	4,736	-0.04%
2021/04/21	0	0.00	9	31.82	31.75	-9	4,716	-0.19%
2021/04/19	1	30.40	0	0.00	30.00	1	4,658	0.02%
2021/04/16	1	30.80	10	30.45	30.25	-9	4,789	-0.19%
2021/04/14	0	0.00	3	28.75	29.75	-3	4,875	-0.06%
2021/04/13	0	0.00	1	31.60	30.65	-1	4,971	-0.02%
2021/04/09	5	31.57	5	32.04	31.45	0	5,308	0.00%
2021/04/08	1	32.05	6	32.53	32.50	-5	5,258	-0.10%
2021/04/07	2	31.58	11	31.59	31.55	-9	5,053	-0.18%
2021/04/06	1	30.75	0.7	30.85	30.80	0.3	4,980	0.01%
2021/04/01	1	30.40	0	0.00	30.55	1	5,039	0.02%
2021/03/31	3	30.52	1	30.45	30.25	2	5,029	0.04%
2021/03/30	0	0.00	3	29.73	29.60	-3	5,009	-0.06%
2021/03/26	0	0.00	5	29.45	29.45	-5	5,136	-0.10%
2021/03/25	2	30.13	1	30.25	29.40	1	5,195	0.02%
2021/03/23	1	29.95	3	29.80	29.80	-2	5,216	-0.04%
2021/03/22	4	30.51	1.3	30.90	30.75	2.7	5,186	0.05%
2021/03/18	2	30.05	3	29.85	29.95	-1	5,102	-0.02%
2021/03/17	12	30.15	14	29.82	29.85	-2	5,176	-0.04%
2021/03/16	75	31.90	66	31.28	31.05	9	5,162	0.17%
2021/03/15	3	29.77	7	29.70	30.65	-4	4,861	-0.08%
2021/03/12	4	28.38	0	0.00	27.90	4	5,045	0.08%
2021/03/09	0	0.00	2	26.88	26.75	-2	5,271	-0.04%
2021/03/05	10	28.76	9	28.68	28.50	1	5,581	0.02%
2021/03/04	13	28.55	5.5	28.43	28.60	7.5	5,586	0.14%
2021/03/03	0	0.00	1	27.75	27.85	-1	5,597	-0.02%
2021/03/02	0	0.00	10	28.45	28.35	-10	5,806	-0.17%
2021/02/26	0	0.00	13	28.50	28.45	-13	6,243	-0.21%
2021/02/25	1	28.60	2	28.35	28.40	-1	6,738	-0.01%
2021/02/24	0	0.00	6	29.48	28.65	-6	7,997	-0.08%
2021/02/23	0	0.00	18	29.00	29.00	-18	9,073	-0.20%
2021/02/22	1	28.90	21	28.95	28.90	-20	9,334	-0.21%
2021/02/19	10	29.05	8	28.75	29.15	2	9,409	0.02%
2021/02/18	20	29.60	10	29.85	29.95	10	9,480	0.11%
2021/02/01	0	0.00	4	25.60	25.95	-4	9,590	-0.04%
2021/01/28	2	26.60	0	0.00	26.60	2	9,714	0.02%
2021/01/25	0	0.00	6	27.53	27.45	-6	10,091	-0.06%
2021/01/22	0	0.00	2	27.20	27.40	-2	10,238	-0.02%
2021/01/21	0	0.00	3	27.15	26.90	-3	10,427	-0.03%
2021/01/20	2	27.95	12	27.23	26.80	-10	10,967	-0.09%
2021/01/19	0	0.00	2	28.70	28.30	-2	11,098	-0.02%
2021/01/18	1	27.75	6	27.01	28.20	-5	11,831	-0.04%
2021/01/15	9	28.83	0	0.00	28.60	9	12,225	0.07%
2021/01/14	16	29.78	2	29.75	29.65	14	12,507	0.11%
2021/01/12	2	28.63	34	28.69	28.35	-32	12,580	-0.25%
2021/01/11	5	29.55	5	28.80	29.10	0	12,496	0.00%
2021/01/06	7	30.98	8	31.28	30.40	-1	12,229	-0.01%
2021/01/05	21	32.68	21	32.61	32.35	0	12,069	0.00%
2021/01/04	26	32.54	12.2	33.20	33.50	13.8	12,059	0.11%
2020/12/31	0	0.00	1	31.30	31.30	-1	11,798	-0.01%
2020/12/30	8	31.11	11	31.27	31.55	-3	11,785	-0.03%
2020/12/29	1	31.15	1	30.60	30.60	0	11,705	0.00%
2020/12/28	0	0.00	3.2	31.68	31.45	-3.2	11,649	-0.03%
2020/12/25	12	31.69	10	31.61	31.60	2	11,527	0.02%
2020/12/24	3	31.50	3	31.43	31.30	0	11,481	0.00%
2020/12/23	0	0.00	9	29.96	31.10	-9	11,414	-0.08%
2020/12/22	1	31.00	12	30.72	30.00	-11	11,371	-0.10%
2020/12/18	0	0.00	5	30.30	30.30	-5	11,252	-0.04%
2020/12/17	5	30.55	5	30.40	30.40	0	11,232	0.00%
2020/12/16	1	30.50	1	30.50	30.50	0	11,203	0.00%
2020/12/15	4	30.90	16	30.25	30.10	-12	11,195	-0.11%
2020/12/14	0.2	31.00	2	30.95	31.10	-1.8	11,158	-0.02%
2020/12/11	5	31.24	5	30.75	30.75	0	11,187	0.00%
2020/12/10	3	31.98	2	31.80	31.80	1	11,294	0.01%
2020/12/09	9	32.30	7.2	32.29	32.25	1.8	11,269	0.02%
2020/12/08	5	31.90	7	32.01	32.35	-2	11,115	-0.02%
2020/12/07	8	30.61	83	30.36	30.35	-75	10,796	-0.69%
2020/12/04	1	31.00	67	30.94	30.90	-66	10,693	-0.62%
2020/12/03	8	31.25	9	30.89	30.70	-1	10,603	-0.01%
2020/12/02	10	31.69	2	31.00	31.00	8	10,529	0.08%
2020/12/01	9	31.53	1.4	32.06	32.30	7.6	10,377	0.07%
2020/11/30	1.2	30.98	16	31.33	30.80	-14.8	10,174	-0.15%
2020/11/27	11	31.30	0	0.00	31.60	11	10,085	0.11%
2020/11/26	9.2	31.87	6	31.90	31.60	3.2	9,960	0.03%
2020/11/25	106	32.75	103.1	31.92	32.90	2.9	9,749	0.03%	大買/大賣/
2020/11/24	27	32.95	7	33.00	32.35	20	9,307	0.21%
2020/11/23	266	35.33	27	35.13	34.45	239	8,807	2.71%	大買/鉅額交易
2020/11/20	39	34.31	56	34.38	34.25	-17	7,540	-0.23%
2020/11/19	0	0.00	6	30.30	32.05	-6	6,443	-0.09%
2020/11/18	5	29.15	0.3	28.90	29.15	4.7	6,167	0.08%
2020/11/17	6	28.55	3	28.70	28.85	3	6,083	0.05%
2020/11/16	0	0.00	0	28.10	28.10	0	6,065	0.00%
2020/11/10	2	27.45	0	0.00	27.50	2	6,138	0.03%
2020/11/09	0	0.00	14.4	28.72	28.30	-14.4	6,107	-0.24%
2020/11/06	32	29.48	31	29.39	28.75	1	6,048	0.02%
2020/11/05	5	28.85	5	28.70	28.75	0	6,016	0.00%
2020/11/04	4	29.41	1	30.00	28.55	3	5,975	0.05%
2020/11/03	12	28.68	3.6	29.15	28.90	8.4	5,809	0.14%
2020/10/30	2	29.93	3	29.73	28.85	-1	5,835	-0.02%
2020/10/29	8	29.96	1	30.00	30.25	7	5,724	0.12%
2020/10/28	7	31.09	27	30.84	29.60	-20	5,549	-0.36%
2020/10/27	15	29.18	6	29.05	29.00	9	4,977	0.18%
2020/10/26	15	28.83	10	28.77	29.60	5	4,874	0.10%
2020/10/23	0	0.00	9	28.12	28.15	-9	4,240	-0.21%
2020/10/22	2	26.00	0	0.00	25.60	2	4,063	0.05%
2020/10/21	17	25.55	17	27.08	27.20	0	4,189	0.00%
2020/10/12	2	25.55	2	24.70	24.80	0	5,011	0.00%
2020/10/07	0	0.00	2	24.15	24.30	-2	4,939	-0.04%
2020/10/06	6	23.74	0	0.00	23.55	6	5,031	0.12%
2020/09/21	4	24.80	0	0.00	24.75	4	7,592	0.05%
2020/09/16	1	25.50	0	0.00	25.10	1	8,419	0.01%
2020/09/15	9	27.22	9	27.33	26.25	0	8,361	0.00%
2020/09/14	7	25.49	7	25.89	26.60	0	8,192	0.00%
2020/09/11	0	0.00	1	24.10	24.20	-1	8,199	-0.01%
2020/09/10	1	24.95	0	0.00	24.15	1	8,205	0.01%
2020/09/03	4	25.50	4	24.90	24.70	0	8,335	0.00%
2020/09/02	12	25.48	12	25.31	25.25	0	8,359	0.00%
2020/08/20	0.1	23.85	4	23.45	23.85	-3.9	8,522	-0.05%
2020/08/18	5	26.30	5	26.25	26.20	0	8,396	0.00%
2020/08/17	12	28.39	8	28.38	28.40	4	8,285	0.05%
2020/08/14	0	0.00	2	27.08	27.80	-2	8,243	-0.02%
2020/08/12	3	26.52	0	0.00	26.90	3	8,265	0.04%
2020/08/11	3	26.73	2	27.33	26.80	1	8,280	0.01%
2020/08/10	5	28.35	0	0.00	27.90	5	8,278	0.06%
2020/08/07	1	28.00	5	28.95	28.10	-4	8,298	-0.05%
2020/08/06	48	29.73	45	29.76	28.65	3	8,263	0.04%
2020/08/05	1	28.00	2	28.20	28.50	-1	8,069	-0.01%
2020/08/04	1.1	28.12	5	28.20	27.90	-3.9	8,049	-0.05%
2020/08/03	6	28.33	0	0.00	28.00	6	8,009	0.07%
2020/07/31	1	27.80	5	28.10	27.80	-4	8,004	-0.05%
2020/07/30	10	28.36	1	28.35	28.30	9	8,029	0.11%
2020/07/29	0	0.00	8	27.40	27.25	-8	7,957	-0.10%
2020/07/28	12	27.89	11	28.15	27.40	1	7,841	0.01%
2020/07/27	42	31.79	28	31.93	30.40	14	7,617	0.18%
2020/07/24	10	30.86	13	31.82	32.10	-3	7,181	-0.04%
2020/07/23	1	29.15	1	29.15	29.20	0	6,628	0.00%
2020/07/22	0	0.00	2	30.00	29.60	-2	6,567	-0.03%
2020/07/20	1	25.80	0	0.00	27.45	1	6,394	0.02%
2020/07/17	0	0.00	2	28.75	27.40	-2	6,359	-0.03%
2020/07/16	0	0.00	2	27.95	28.15	-2	6,363	-0.03%
2020/07/14	1	28.50	0	0.00	27.90	1	6,334	0.02%
2020/07/13	2	28.00	0	0.00	29.60	2	6,287	0.03%
2020/07/10	3.4	29.15	1	28.95	28.95	2.4	6,155	0.04%
2020/07/09	7	32.63	1	31.90	31.40	6	6,083	0.10%
2020/07/08	16	33.96	13	33.42	33.00	3	5,942	0.05%
2020/07/07	5	34.14	4	33.69	34.20	1	5,589	0.02%
2020/07/06	10	31.17	7	31.50	32.15	3	4,892	0.06%
2020/07/03	23	28.48	16	28.56	29.25	7	4,582	0.15%
2020/07/01	1	22.75	0	0.00	24.20	1	3,952	0.03%
2020/06/30	1	21.85	10	22.69	22.00	-9	3,806	-0.24%
2020/06/29	6	23.42	0	0.00	23.60	6	3,652	0.16%
2020/06/24	1	24.00	4	24.03	23.80	-3	3,517	-0.09%
2020/06/23	15	24.84	32	24.67	23.65	-17	3,383	-0.50%
2020/06/22	10	22.95	2.6	22.95	22.95	7.4	2,833	0.26%
2020/06/19	3	20.90	4.3	20.90	20.90	-1.3	2,835	-0.04%
2020/06/15	0	0.00	4	17.80	17.55	-4	2,795	-0.14%
2020/06/12	8	17.47	38	18.00	18.00	-30	2,825	-1.06%
2020/06/11	2	18.05	12	18.08	17.75	-10	2,856	-0.35%
2020/06/10	0	0.00	2	17.80	17.60	-2	2,822	-0.07%
2020/06/09	4	17.85	3	17.80	17.80	1	2,916	0.03%
2020/06/05	6	17.93	3	17.80	17.80	3	3,493	0.09%
2020/06/03	1	17.90	3	17.85	17.95	-2	3,504	-0.06%
2020/06/02	19	17.87	1	17.85	18.00	18	3,450	0.52%
2020/06/01	2	17.85	6	17.35	18.10	-4	3,347	-0.12%
2020/05/25	0	0.00	0.2	17.00	17.15	-0.2	3,435	-0.01%
2020/05/22	5	16.85	0	0.00	16.65	5	3,428	0.15%
2020/05/21	0	0.00	3	17.20	17.00	-3	3,421	-0.09%
2020/05/20	2.2	17.34	4	17.38	17.05	-1.8	3,413	-0.05%
2020/05/19	2	17.05	12.7	16.62	17.00	-10.7	3,382	-0.32%
2020/05/18	0	0.00	5	16.85	16.80	-5	3,366	-0.15%
2020/05/15	5	17.31	0	0.00	17.05	5	3,320	0.15%
2020/05/14	0	0.00	4	16.95	16.50	-4	3,236	-0.12%
2020/05/13	2	16.85	0	0.00	17.05	2	3,205	0.06%
2020/05/08	3	17.05	1	16.75	16.75	2	3,171	0.06%
2020/05/05	0	0.00	1	15.65	15.85	-1	3,111	-0.03%
2020/04/30	1	15.40	0	0.00	15.45	1	3,152	0.03%
2020/04/28	0	0.00	1	15.05	14.95	-1	3,156	-0.03%
2020/04/27	0	0.00	6	14.94	14.95	-6	3,192	-0.19%
2020/04/24	1	14.95	0	0.00	14.65	1	3,181	0.03%
2020/04/23	0	0.00	1	15.00	15.00	-1	3,162	-0.03%
2020/04/21	2	14.83	1	14.70	14.45	1	3,198	0.03%
2020/04/17	5	14.77	0	0.00	14.25	5	3,128	0.16%
2020/04/15	0	0.00	1	14.25	14.40	-1	3,262	-0.03%
2020/04/14	1	14.60	2	14.50	14.25	-1	3,270	-0.03%
2020/04/10	2	13.75	0	0.00	14.05	2	3,200	0.06%
2020/04/08	0	0.00	1	13.80	13.95	-1	3,187	-0.03%
2020/04/06	0	0.00	47	12.84	12.95	-47	3,132	-1.50%
2020/04/01	47	12.60	0	0.00	12.70	47	3,142	1.50%
2020/03/31	1	12.45	0	0.00	12.35	1	3,164	0.03%
2020/03/27	0	0.00	1	12.70	12.25	-1	3,176	-0.03%
2020/03/26	1	12.15	0	0.00	12.50	1	3,171	0.03%
2020/03/25	0	0.00	1	12.40	12.40	-1	3,166	-0.03%
2020/03/24	22	11.99	22	11.91	11.95	0	3,159	0.00%
2020/03/23	0	11.20	7	11.71	11.20	-7	3,168	-0.22%
2020/03/20	4	12.45	2	12.53	12.35	2	3,270	0.06%
2020/03/16	2	14.40	0	0.00	14.30	2	3,185	0.06%
2020/03/13	3	16.00	17	15.76	15.80	-14	3,098	-0.45%
2020/03/12	8	17.91	57	18.83	17.50	-49	2,996	-1.64%
2020/03/11	17	18.67	30	18.69	18.20	-13	2,638	-0.49%
2020/03/10	18	16.88	5	17.00	17.15	13	2,373	0.55%
2020/03/04	0	0.00	1	17.70	17.95	-1	2,281	-0.04%
2020/03/02	0	0.00	6	16.90	17.10	-6	2,241	-0.27%
2020/02/27	1.4	17.12	20	17.19	16.90	-18.6	2,256	-0.83%
2020/02/26	11	18.50	1	18.50	17.75	10	2,319	0.43%
2020/02/21	1	17.80	5	17.95	17.80	-4	2,299	-0.17%
2020/02/20	0	0.00	3	17.70	17.95	-3	2,447	-0.12%
2020/02/18	4	17.15	10	16.86	17.15	-6	2,530	-0.24%
2020/02/13	0	0.00	11	16.38	16.25	-11	2,535	-0.43%
2020/02/12	1	16.20	0	0.00	16.25	1	2,536	0.04%
2020/02/10	2	16.05	0	0.00	16.10	2	2,563	0.08%
2020/02/07	0	0.00	1	15.95	15.95	-1	2,625	-0.04%
2020/02/06	0	0.00	5	16.55	16.55	-5	2,710	-0.18%
2020/02/05	1	16.80	7	16.61	16.20	-6	2,852	-0.21%
2020/02/04	4.1	15.75	7	15.80	15.90	-2.9	2,865	-0.10%
2020/02/03	7	14.91	0	0.00	14.90	7	2,965	0.24%
2020/01/31	3	15.95	0	0.00	15.95	3	3,036	0.10%
2020/01/20	0	0.00	87.6	18.31	18.20	-87.6	3,153	-2.78%
2020/01/17	0	0.00	3	18.30	18.25	-3	3,259	-0.09%
2020/01/15	4	18.15	0	0.00	18.05	4	3,567	0.11%
2020/01/14	2	18.03	16	18.20	18.60	-14	3,668	-0.38%
2020/01/10	0	0.00	0.2	17.80	17.80	-0.2	4,358	0.00%
2020/01/09	0	0.00	14	18.09	18.40	-14	4,449	-0.31%
2020/01/06	0	0.00	3	17.35	17.35	-3	4,967	-0.06%
2020/01/03	1	17.85	0	0.00	17.75	1	5,312	0.02%
2019/12/31	1	17.95	0	0.00	17.90	1	6,203	0.02%
2019/12/26	11	18.40	0	0.00	18.10	11	9,213	0.12%
2019/12/25	0	0.00	6	18.00	18.05	-6	9,302	-0.06%
2019/12/24	4	17.80	0	0.00	17.95	4	9,311	0.04%
2019/12/23	2	18.25	0	0.00	18.20	2	9,327	0.02%
2019/12/20	1	18.80	1	18.90	18.70	0	9,328	0.00%
2019/12/19	3	19.03	37	18.89	18.90	-34	9,385	-0.36%
2019/12/18	44	18.79	0	0.00	18.85	44	9,385	0.47%
2019/12/17	39	18.55	40	19.23	19.20	-1	9,449	-0.01%
2019/12/16	9	18.13	5	18.30	18.20	4	9,362	0.04%
2019/12/13	12	17.90	0	0.00	18.05	12	9,373	0.13%
2019/12/12	17	18.30	11	18.47	17.90	6	9,555	0.06%
2019/12/11	33	18.19	0	0.00	18.40	33	9,579	0.34%
2019/12/10	6	17.95	1	17.90	17.90	5	9,626	0.05%
2019/12/06	36	18.24	0	0.00	18.10	36	9,741	0.37%
2019/12/05	20	17.85	0	0.00	17.90	20	10,042	0.20%
2019/11/29	2	18.40	0	0.00	18.40	2	10,380	0.02%
2019/11/20	0	0.00	5	19.30	19.10	-5	10,899	-0.05%
2019/11/19	3	19.05	8	19.21	19.35	-5	10,952	-0.05%
2019/11/18	6	18.60	6	18.95	19.40	0	11,015	0.00%
2019/11/15	0	0.00	9	17.86	17.65	-9	10,976	-0.08%
2019/11/14	1	17.95	0	0.00	17.80	1	11,032	0.01%
2019/11/12	7.1	17.17	0	0.00	17.35	7.1	11,057	0.06%
2019/11/08	0.1	18.10	0	0.00	18.15	0.1	11,152	0.00%
2019/11/07	0.7	17.80	0	0.00	17.85	0.7	11,173	0.01%
2019/11/06	0	0.00	0.4	18.20	18.30	-0.4	11,229	0.00%
2019/11/05	3.5	20.29	2	20.45	18.90	1.5	11,211	0.01%
2019/11/04	3.3	21.12	29	21.05	20.75	-25.7	11,288	-0.23%
2019/10/23	11	12.70	5	12.70	12.75	6	11,215	0.05%
2019/10/22	50.1	12.76	1	12.80	12.60	49.1	11,234	0.44%
2019/10/21	4.1	12.85	8	12.88	12.85	-3.9	11,267	-0.03%
2019/10/18	9	13.40	10	13.75	13.40	-1	11,359	-0.01%
2019/10/17	10	13.55	0	0.00	13.55	10	11,532	0.09%
2019/10/15	20	13.65	9	13.73	13.55	11	11,954	0.09%
2019/10/14	2	13.63	33	14.47	13.60	-31	12,085	-0.26%
2019/10/07	4	14.48	10	14.46	14.30	-6	12,384	-0.05%
2019/10/04	3	13.92	0	0.00	14.00	3	11,820	0.03%
2019/10/03	0.2	14.00	2	13.85	13.70	-1.8	11,663	-0.02%
2019/10/02	3.3	13.45	4	13.61	14.00	-0.7	11,503	-0.01%
2019/10/01	255	13.73	225	13.77	13.50	30	11,294	0.27%	大買/大賣/
2019/09/27	1	13.65	3	13.43	13.45	-2	11,058	-0.02%
2019/09/26	7	14.41	5	14.75	14.25	2	10,717	0.02%
2019/09/25	30	14.42	20	14.40	14.50	10	10,322	0.10%
2019/09/24	130	14.79	156	13.98	14.30	-26	9,829	-0.26%	大買/大賣/
2019/09/23	86	13.33	59	13.62	14.00	27	8,719	0.31%
2019/09/20	201	12.67	201	12.30	12.85	0	7,590	0.00%	大買/大賣/
2019/09/06	0	0.00	1	11.70	11.70	-1	6,571	-0.02%
2019/09/03	1	11.60	0	0.00	11.45	1	6,510	0.02%
2019/08/29	229	11.89	205	11.74	11.70	24	6,326	0.38%	大買/大賣/
2019/08/28	3	11.53	1	11.50	11.55	2	5,999	0.03%
2019/08/27	3	11.45	30	11.60	11.45	-27	5,865	-0.46%
2019/08/21	65	11.88	0	0.00	11.65	65	5,538	1.17%
2019/08/19	2	11.75	5	11.75	11.55	-3	5,280	-0.06%
2019/08/15	0	0.00	8	11.00	11.10	-8	5,133	-0.16%
2019/08/14	5	11.70	2	11.35	11.30	3	5,099	0.06%
2019/08/12	6	11.73	40	11.66	11.80	-34	4,881	-0.70%
2019/08/08	0	0.00	12	10.70	11.05	-12	4,652	-0.26%
2019/08/07	15	10.35	3	10.60	10.05	12	4,580	0.26%
2019/08/06	17	10.46	17	10.34	10.50	0	4,524	0.00%
2019/08/05	40	10.81	0	0.00	10.60	40	4,498	0.89%
2019/07/30	0	0.00	10	11.50	11.05	-10	4,383	-0.23%
2019/07/26	1	11.80	0	0.00	11.65	1	4,311	0.02%
2019/07/25	0	0.00	0.7	12.00	12.10	-0.7	4,237	-0.02%
2019/07/23	0	0.00	5	11.85	11.75	-5	4,095	-0.12%
2019/07/22	0	0.00	2	12.55	12.20	-2	3,954	-0.05%
2019/07/19	5	12.30	10	12.50	12.50	-5	3,741	-0.13%
2019/07/18	9	12.13	6	12.03	11.90	3	3,469	0.09%
2019/07/17	1	11.45	3	11.00	11.70	-2	2,972	-0.07%
2019/07/16	7	11.20	0	0.00	11.20	7	2,851	0.25%
2019/07/15	15	10.50	2	10.50	11.10	13	2,618	0.50%
2019/07/12	0	0.00	38	9.91	10.20	-38	2,193	-1.73%
2019/07/11	10	9.22	10	9.20	9.30	0	1,790	0.00%
2019/07/10	5	9.16	0	0.00	9.14	5	1,792	0.28%
2019/07/09	10	9.18	0	0.00	9.17	10	1,788	0.56%
2019/07/02	0	0.00	10	9.66	9.53	-10	1,733	-0.58%
2019/06/25	10	9.18	0	0.00	9.16	10	1,843	0.54%
2019/06/24	5	9.48	0	0.00	9.36	5	1,876	0.27%
2019/06/18	5	9.55	0	0.00	9.58	5	2,230	0.22%
2019/06/14	5	9.71	5	9.89	9.66	0	2,225	0.00%
2019/06/13	10	9.68	0	0.00	9.53	10	2,158	0.46%
2019/06/12	5	9.88	61	9.64	9.91	-56	2,123	-2.64%
2019/06/11	10	9.05	0	0.00	9.29	10	1,912	0.52%
2019/06/04	0	0.00	1	9.22	9.21	-1	1,897	-0.05%
2019/06/03	5	9.26	0	0.00	9.27	5	1,902	0.26%
2019/05/31	0	0.00	1	9.49	9.48	-1	1,907	-0.05%
2019/05/30	5	9.49	0	0.00	9.39	5	1,910	0.26%
2019/05/27	2	9.45	0	0.00	9.27	2	1,905	0.10%
2019/05/24	10	9.25	15	9.56	9.38	-5	1,913	-0.26%
2019/05/21	3	8.88	0	0.00	8.90	3	2,011	0.15%
2019/05/20	5	8.59	0	0.00	8.59	5	2,111	0.24%
2019/05/17	5	9.18	0	0.00	9.12	5	2,087	0.24%
2019/05/16	5	9.25	0	0.00	9.30	5	2,089	0.24%
2019/05/10	2	9.63	0	0.00	9.46	2	2,047	0.10%
2019/05/09	10	9.57	0	0.00	9.61	10	2,029	0.49%
2019/05/03	2	10.65	0	0.00	10.55	2	1,912	0.10%
2019/04/17	0	0.00	35	12.92	12.90	-35	1,657	-2.11%
2019/04/08	0	0.00	4	13.51	13.50	-4	1,825	-0.22%
2019/04/02	2	13.35	0	0.00	13.35	2	1,783	0.11%
2019/04/01	5	13.45	0	0.00	13.35	5	1,765	0.28%
2019/03/28	12	14.10	2	13.70	13.55	10	1,703	0.59%
2019/03/27	20	13.63	1	13.85	13.95	19	1,625	1.17%
2019/03/26	1	13.50	0	0.00	13.50	1	1,579	0.06%
2019/03/25	2	14.10	0	0.00	13.65	2	1,506	0.13%
2019/03/22	10	13.28	26	13.32	13.90	-16	1,391	-1.15%
2019/03/20	0	0.00	11	12.75	12.70	-11	1,262	-0.87%
2019/03/19	11	12.85	0	0.00	12.85	11	1,266	0.87%
2019/03/18	0	0.00	2	12.58	12.60	-2	1,276	-0.16%
2019/03/14	0	0.00	21	12.45	12.45	-21	1,267	-1.66%
2019/03/11	1	12.20	0	0.00	12.15	1	1,339	0.07%
2019/03/08	5	12.25	0	0.00	12.15	5	1,339	0.37%
2019/03/07	0	0.00	7	12.35	12.25	-7	1,337	-0.52%
2019/03/06	5	12.52	0	0.00	12.50	5	1,371	0.36%
2019/03/04	5	12.50	10	12.50	12.45	-5	1,361	-0.37%
2019/02/27	5	12.55	0	0.00	12.50	5	1,357	0.37%
2019/02/22	15	13.04	5	13.15	12.90	10	1,320	0.76%
2019/02/21	1	12.50	0	0.00	12.95	1	1,247	0.08%
2019/02/20	0	0.00	1	12.50	12.35	-1	1,207	-0.08%
2019/02/19	6	12.59	23	12.68	12.60	-17	1,182	-1.44%
2019/02/18	0	0.00	5	11.85	11.90	-5	1,063	-0.47%
2019/02/15	16	11.67	0	0.00	11.65	16	1,069	1.50%
2019/02/14	5	11.90	1	11.90	11.85	4	1,094	0.37%
2019/02/13	5	11.65	2	11.80	11.65	3	1,086	0.28%
2019/01/28	2	11.60	0	0.00	11.65	2	1,074	0.19%
2019/01/21	11	11.79	0	0.00	11.75	11	1,089	1.01%
2019/01/02	2	11.50	0	0.00	11.60	2	913	0.22%
2018/12/24	0	0.00	10	11.45	11.45	-10	904	-1.11%
2018/12/22	10	11.59	0	0.00	11.50	10	910	1.10%
2018/12/20	0	0.00	5	11.65	11.55	-5	906	-0.55%
2018/12/17	5	11.90	0	0.00	11.85	5	895	0.56%
2018/12/14	17	12.77	10	12.53	12.20	7	879	0.80%
2018/12/13	1	12.00	0	0.00	12.45	1	801	0.12%
2018/12/07	2	11.80	2	11.75	11.85	0	729	0.00%
2018/12/06	0	0.00	9	12.34	11.60	-9	729	-1.23%
2018/12/03	0	0.00	5	11.80	11.65	-5	673	-0.74%
2018/11/29	3	12.05	10	12.00	11.55	-7	661	-1.06%
2018/11/28	0	0.00	50	11.36	11.65	-50	621	-8.04%
2018/11/23	5	10.35	22	10.41	10.30	-17	597	-2.85%
2018/11/15	10	10.40	0	0.00	10.35	10	573	1.74%
2018/11/14	5	10.20	0	0.00	10.50	5	567	0.88%
2018/11/02	5	10.00	0	0.00	9.90	5	575	0.87%
2018/10/31	0	0.00	1	9.35	9.24	-1	566	-0.18%
2018/10/30	1	9.13	0	0.00	9.01	1	557	0.18%
2018/10/23	2	10.25	0	0.00	10.25	2	545	0.37%
2018/10/22	5	10.55	0	0.00	10.60	5	546	0.92%
2018/10/18	5	10.50	0	0.00	10.55	5	546	0.92%
2018/10/17	0	0.00	2	10.75	10.50	-2	552	-0.36%
2018/10/12	5	9.96	0	0.00	10.25	5	567	0.88%
2018/10/11	11	10.75	1	10.80	10.75	10	581	1.72%
2018/10/05	15	12.42	0	0.00	12.15	15	597	2.51%
2018/10/03	1	12.85	0	0.00	12.90	1	617	0.16%
2018/10/02	0	0.00	2	12.83	12.80	-2	634	-0.32%
2018/10/01	0	0.00	10	12.90	12.75	-10	638	-1.57%
2018/09/28	1	12.50	1	12.60	12.60	0	675	0.00%
2018/09/26	1	12.40	0	0.00	12.55	1	735	0.14%
2018/09/25	5	12.45	0	0.00	12.40	5	787	0.63%
2018/09/19	10	12.50	1	12.25	12.35	9	889	1.01%
2018/09/18	0	0.00	1	12.20	12.05	-1	1,086	-0.09%
2018/09/17	1	12.00	0	0.00	12.00	1	1,193	0.08%
2018/09/10	2	11.78	0	0.00	11.70	2	1,395	0.14%
2018/09/07	1	13.00	0	0.00	12.50	1	1,391	0.07%
2018/08/29	1	13.25	0	0.00	13.25	1	1,718	0.06%
2018/08/27	1	13.15	0	0.00	13.25	1	1,745	0.06%
2018/07/26	6	14.10	0	0.00	14.20	6	1,952	0.31%
2018/07/23	1	13.90	0	0.00	13.85	1	1,973	0.05%
2018/07/17	0	0.00	7	14.50	14.50	-7	1,950	-0.36%
2018/07/16	2	14.58	0	0.00	14.55	2	1,946	0.10%
2018/07/13	1	14.80	0	0.00	14.70	1	1,946	0.05%
2018/07/11	0	0.00	3	14.95	14.75	-3	1,937	-0.15%
2018/07/10	3	14.80	0	0.00	14.80	3	1,929	0.16%
2018/07/09	0	0.00	1	14.85	15.15	-1	1,927	-0.05%
2018/07/06	2	14.75	0	0.00	14.95	2	1,934	0.10%
2018/07/04	3	16.13	4	16.10	16.05	-1	1,902	-0.05%
2018/07/03	13	16.39	0	0.00	16.40	13	1,914	0.68%
2018/07/02	0	0.00	7	15.85	16.45	-7	1,871	-0.37%
2018/06/29	7	16.20	0	0.00	16.00	7	1,812	0.39%
2018/06/26	0	0.00	3	16.30	16.70	-3	1,615	-0.19%
2018/06/22	2	16.20	0	0.00	16.00	2	1,549	0.13%
2018/06/15	0	0.00	9	15.65	15.65	-9	1,441	-0.62%
2018/06/12	7	16.01	0	0.00	16.10	7	1,440	0.49%
2018/06/06	7	15.66	45	15.70	15.70	-38	1,356	-2.80%
2018/06/04	1	15.05	0	0.00	15.05	1	1,320	0.08%
2018/05/31	8	14.81	0	0.00	14.70	8	1,299	0.62%
2018/05/30	4	14.98	0	0.00	14.80	4	1,309	0.31%
2018/05/29	1	14.65	0	0.00	14.80	1	1,264	0.08%
2018/05/28	4	14.73	0	0.00	14.45	4	1,261	0.32%
2018/05/25	5	14.56	0	0.00	14.50	5	1,254	0.40%
2018/05/23	20	14.35	0	0.00	14.65	20	1,264	1.58%
2018/05/22	12	14.84	0	0.00	14.50	12	1,228	0.98%
2018/05/21	0	0.00	20	14.60	14.70	-20	1,213	-1.65%
2018/05/10	0	0.00	7	14.11	14.10	-7	1,405	-0.50%
2018/05/09	7	14.21	0	0.00	14.35	7	1,429	0.49%
2018/04/24	45	14.05	0	0.00	13.85	45	2,308	1.95%
2018/04/20	1	14.60	0	0.00	14.40	1	2,423	0.04%
2018/04/18	0	0.00	3	14.60	14.50	-3	2,425	-0.12%
2018/04/17	0	0.00	7	14.60	14.35	-7	2,417	-0.29%
2018/03/26	2	15.45	0	0.00	15.20	2	2,527	0.08%
2018/03/13	4	16.49	0	0.00	16.50	4	2,736	0.15%
2018/03/09	0	0.00	2	17.60	17.00	-2	2,732	-0.07%
2018/03/08	2	17.00	0	0.00	17.00	2	2,705	0.07%
2018/03/07	0	0.00	49	16.35	16.35	-49	2,684	-1.83%
2018/03/05	2	16.55	0	0.00	16.25	2	2,881	0.07%
2018/02/26	0	0.00	2	16.65	16.65	-2	2,998	-0.07%
2018/02/23	10	16.55	0	0.00	16.60	10	3,066	0.33%
2018/02/22	10	16.55	0	0.00	16.50	10	3,188	0.31%
2018/02/21	2	16.13	0	0.00	16.15	2	3,244	0.06%
2018/02/12	12	15.75	0	0.00	15.60	12	3,391	0.35%
2018/02/08	0	0.00	5	15.80	15.80	-5	3,431	-0.15%
2018/02/07	10	16.60	0	0.00	16.20	10	3,535	0.28%
2018/02/05	0	0.00	2	16.85	17.45	-2	3,626	-0.06%
2018/01/31	49	18.25	0	0.00	18.25	49	4,140	1.18%
2018/01/30	0	0.00	1	18.50	18.25	-1	4,157	-0.02%
2018/01/26	2	18.93	0	0.00	19.05	2	4,072	0.05%
2018/01/25	0	0.00	2	19.65	19.15	-2	4,038	-0.05%
2018/01/24	1	18.45	2	18.15	18.45	-1	3,810	-0.03%
2018/01/23	0	0.00	7	18.41	18.25	-7	3,852	-0.18%
2018/01/18	0	0.00	3	18.90	18.20	-3	4,325	-0.07%
2018/01/17	8	18.03	5	17.15	18.05	3	4,223	0.07%
2018/01/12	1	16.65	2	16.65	16.75	-1	4,194	-0.02%