揚智 (3041)-永豐金-新竹券商分點個股進出

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
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/05/13	10	20.28	2	20.55	20.70	8	7,407	0.11%
2024/05/10	2	20.30	0	0.00	20.15	2	7,626	0.03%
2024/05/09	7	20.57	12	20.65	20.70	-5	7,726	-0.06%
2024/05/07	13	22.50	0	0.00	22.40	13	7,832	0.17%
2024/05/06	0	0.00	2	22.75	22.80	-2	7,854	-0.03%
2024/05/02	0	0.00	9	23.59	23.35	-9	7,937	-0.11%
2024/04/30	0	0.00	2	22.75	23.00	-2	7,987	-0.03%
2024/04/29	1	22.10	2	22.25	22.00	-1	8,010	-0.01%
2024/04/26	1	22.05	0	0.00	21.90	1	8,044	0.01%
2024/04/25	0	0.00	0.8	22.00	22.15	-0.8	8,077	-0.01%
2024/04/24	0	0.00	20	21.73	21.75	-20	8,128	-0.25%
2024/04/23	0	0.00	10	21.35	21.30	-10	8,181	-0.12%
2024/04/22	3.1	21.13	10	21.90	20.80	-6.9	8,268	-0.08%
2024/04/19	0	21.80	0	0.00	21.90	0	8,304	0.00%
2024/04/18	4	22.45	4	22.50	22.50	0	8,345	0.00%
2024/04/16	5	21.40	0	0.00	21.80	5	8,464	0.06%
2024/04/15	7	22.53	0	0.00	22.60	7	8,499	0.08%
2024/04/12	34	23.45	0	0.00	23.45	34	8,551	0.40%
2024/04/11	1	23.40	2	23.35	23.40	-1	8,614	-0.01%
2024/04/10	1	23.55	14	23.66	23.70	-13	8,640	-0.15%
2024/04/09	11	23.19	0	0.00	23.35	11	8,670	0.13%
2024/04/08	24	23.56	0	0.00	23.45	24	8,678	0.28%
2024/04/03	0	0.00	3	23.83	23.75	-3	8,746	-0.03%
2024/04/02	0	0.00	2	24.18	23.75	-2	8,885	-0.02%
2024/04/01	1	24.00	2	23.95	24.05	-1	9,086	-0.01%
2024/03/29	0	0.00	1	24.00	23.60	-1	9,274	-0.01%
2024/03/28	15	23.72	9	23.65	23.60	6	9,415	0.06%
2024/03/26	41	24.28	2	24.45	24.40	39	9,497	0.41%
2024/03/25	20	24.43	2	24.70	24.25	18	9,530	0.19%
2024/03/22	2	24.15	10	24.70	24.50	-8	9,580	-0.08%
2024/03/21	33	23.98	51	24.56	25.00	-18	9,671	-0.19%
2024/03/20	32	22.03	13.1	22.51	23.35	18.9	9,864	0.19%
2024/03/19	19	21.28	1	20.60	21.25	18	9,797	0.18%
2024/03/18	1	22.05	4	22.05	22.05	-3	9,594	-0.03%
2024/03/15	0	0.00	0.3	24.50	24.50	-0.3	9,738	0.00%
2024/03/13	0	0.00	10	27.50	27.20	-10	10,309	-0.10%
2024/03/11	0	0.00	1	28.60	28.60	-1	12,085	-0.01%
2024/03/08	5	28.73	6	28.75	28.55	-1	12,203	-0.01%
2024/03/07	3	29.73	2	29.92	29.25	1	12,354	0.01%
2024/03/06	1	30.15	0	30.35	30.00	1	13,096	0.01%
2024/03/05	9	30.79	21	30.44	30.40	-12	13,174	-0.09%
2024/03/04	16	31.40	12	32.04	31.45	4	13,213	0.03%
2024/03/01	35	31.79	40	31.48	31.35	-5	13,341	-0.04%
2024/02/29	25	31.73	2	31.60	31.20	23	13,444	0.17%
2024/02/27	14	31.20	3	31.93	31.40	11	13,667	0.08%
2024/02/26	12	31.45	1	32.00	32.10	11	14,115	0.08%
2024/02/23	7	31.91	22	32.00	31.45	-15	15,061	-0.10%
2024/02/22	19	32.93	16	32.28	32.25	3	15,866	0.02%
2024/02/21	8	31.98	7	31.76	31.45	1	15,756	0.01%
2024/02/20	69	32.25	66	32.67	32.00	3	17,219	0.02%
2024/02/19	3	30.25	11.1	30.27	31.25	-8.1	16,445	-0.05%
2024/02/16	4	27.99	1	27.50	28.45	3	16,329	0.02%
2024/02/15	1	26.00	2	25.93	25.90	-1	16,337	-0.01%
2024/02/02	3	27.73	4	27.70	27.70	-1	16,637	-0.01%
2024/02/01	1	27.25	2	27.10	27.40	-1	16,723	-0.01%
2024/01/31	2	26.73	10	26.60	26.35	-8	16,598	-0.05%
2024/01/30	18	25.90	33	25.75	25.90	-15	16,630	-0.09%
2024/01/29	4	26.70	0	0.00	26.45	4	16,548	0.02%
2024/01/26	0	0.00	1	27.50	27.10	-1	16,496	-0.01%
2024/01/25	1	27.25	0	0.00	27.25	1	16,521	0.01%
2024/01/24	0	0.00	30	27.83	27.85	-30	16,540	-0.18%
2024/01/23	30	28.31	0	0.00	27.80	30	16,617	0.18%
2024/01/18	0	0.00	1	27.35	27.25	-1	16,800	-0.01%
2024/01/17	9	27.61	1	27.75	27.75	8	17,624	0.05%
2024/01/16	0	0.00	30	28.42	28.20	-30	18,543	-0.16%
2024/01/15	31	28.83	0	0.00	28.75	31	19,054	0.16%
2024/01/12	10	27.50	0	0.00	27.45	10	19,686	0.05%
2024/01/10	1	28.10	1	28.40	28.00	0	20,314	0.00%
2024/01/09	0	0.00	1	28.55	28.40	-1	20,285	0.00%
2024/01/08	10	29.10	2	29.65	29.10	8	20,190	0.04%
2024/01/05	0	0.00	13	29.80	29.90	-13	20,124	-0.06%
2024/01/04	20.6	30.07	2.4	30.02	29.75	18.2	20,056	0.09%
2024/01/03	1.1	30.40	3	30.55	30.60	-1.9	19,977	-0.01%
2024/01/02	1	30.65	16	30.87	30.75	-15	19,931	-0.08%
2023/12/29	20	31.15	0	0.00	31.05	20	19,880	0.10%
2023/12/28	2	32.05	3	32.28	31.45	-1	19,827	-0.01%
2023/12/27	3	32.40	17	32.48	32.05	-14	19,744	-0.07%
2023/12/26	10.1	32.64	1	32.35	31.75	9.1	19,591	0.05%
2023/12/25	34	31.60	32	32.32	31.15	2	19,366	0.01%
2023/12/22	23	31.68	14	31.46	31.55	9	19,148	0.05%
2023/12/21	3	30.83	1	31.20	30.40	2	18,982	0.01%
2023/12/20	2	30.98	2	31.20	31.30	0	18,904	0.00%
2023/12/19	6	30.63	4	30.34	30.80	2	18,817	0.01%
2023/12/18	6	31.06	0	0.00	31.10	6	18,722	0.03%
2023/12/15	17	32.05	1	33.35	31.75	16	18,612	0.09%
2023/12/14	6	33.68	6	34.08	32.85	0	18,407	0.00%
2023/12/13	0	0.00	9	32.20	32.10	-9	17,757	-0.05%
2023/12/12	30.1	32.83	20	33.29	31.95	10.1	17,668	0.06%
2023/12/11	10	33.30	6	32.72	32.55	4	17,455	0.02%
2023/12/08	33.2	33.77	17	33.60	33.00	16.2	17,233	0.09%
2023/12/07	34	34.55	28	34.35	32.50	6	16,637	0.04%
2023/12/06	11	32.33	3	33.20	33.55	8	15,361	0.05%
2023/12/05	4	30.75	6	30.58	30.50	-2	14,723	-0.01%
2023/12/04	42	30.54	77	30.87	30.50	-35	14,576	-0.24%
2023/12/01	110	32.95	55	33.06	31.60	55	14,336	0.38%	大買/
2023/11/30	1	31.70	0	0.00	31.60	1	13,494	0.01%
2023/11/29	5	31.69	37	31.73	31.80	-32	13,345	-0.24%
2023/11/28	34	31.95	3	32.18	31.75	31	13,206	0.23%
2023/11/27	31	32.09	26	31.85	31.35	5	12,953	0.04%
2023/11/24	4	32.34	3	32.63	32.80	1	12,690	0.01%
2023/11/22	32	33.51	34.1	33.16	32.70	-2.1	11,733	-0.02%
2023/11/21	46.1	33.00	39	32.63	31.80	7.1	10,657	0.07%
2023/11/20	7	30.58	16	30.59	32.35	-9	9,444	-0.10%
2023/11/17	98	28.91	65	29.12	29.45	33	9,049	0.36%
2023/11/16	28	27.98	45	28.47	29.00	-17	7,214	-0.24%
2023/11/15	0	0.00	23	25.41	26.40	-23	6,533	-0.35%
2023/11/14	20	23.83	10	24.00	24.00	10	6,253	0.16%
2023/11/13	1	24.25	0	0.00	24.00	1	6,126	0.02%
2023/11/10	0	0.00	12	23.30	23.60	-12	5,984	-0.20%
2023/11/09	5	24.89	5	24.74	24.75	0	5,704	0.00%
2023/11/08	4	26.80	3	26.37	26.60	1	5,455	0.02%
2023/11/07	0	0.00	1	25.95	27.75	-1	5,347	-0.02%
2023/11/06	3	25.00	0	0.00	25.25	3	5,186	0.06%
2023/11/01	0	0.00	1	23.81	25.00	-1	5,043	-0.02%
2023/10/31	1	25.94	0	0.00	23.80	1	4,977	0.02%
2023/10/30	1	26.85	0	0.00	26.40	1	4,858	0.02%
2023/10/27	4	27.45	1	26.95	26.85	3	4,818	0.06%
2023/10/26	4	26.69	0	0.00	27.80	4	4,753	0.08%
2023/10/25	27	26.54	45	27.07	27.35	-18	4,570	-0.39%
2023/10/24	24	25.92	42	25.65	24.90	-18	3,707	-0.49%
2023/10/23	22	26.94	5	26.90	27.00	17	2,732	0.62%
2023/10/20	13	24.12	95.1	24.34	24.55	-82.1	2,164	-3.79%
2023/10/19	12	21.68	23.1	22.35	22.35	-11.1	1,449	-0.77%
2023/10/18	15	20.30	41	20.20	20.35	-26	972	-2.68%
2023/10/17	0	0.00	1	18.75	18.50	-1	712	-0.14%
2023/10/16	0	0.00	10	18.15	18.10	-10	695	-1.44%
2023/10/04	0	0.00	0	17.90	17.85	0	779	0.00%
2023/09/22	1	18.00	0	0.00	18.10	1	803	0.12%
2023/09/18	0	19.05	10	19.05	18.75	-10	835	-1.20%
2023/09/14	10	18.57	11	18.55	18.65	-1	824	-0.12%
2023/09/11	1	17.85	0	0.00	17.85	1	841	0.12%
2023/09/07	0	0.00	1	18.70	18.40	-1	851	-0.12%
2023/09/01	0	0.00	10	18.40	18.45	-10	843	-1.19%
2023/08/28	0	0.00	0	18.20	17.85	0	847	0.00%
2023/08/25	2.1	18.40	6	18.50	18.25	-3.9	839	-0.46%
2023/08/23	0	0.00	1	17.50	17.55	-1	847	-0.12%
2023/08/18	1	17.15	0	0.00	17.15	1	1,005	0.10%
2023/08/17	1	17.40	0	0.00	17.40	1	1,075	0.09%
2023/08/14	1	17.20	0	0.00	16.80	1	1,082	0.09%
2023/08/10	3	17.85	0	0.00	17.85	3	1,063	0.28%
2023/08/01	0	0.00	1	19.40	19.35	-1	1,072	-0.09%
2023/07/25	1	18.10	0	0.00	18.35	1	1,024	0.10%
2023/07/24	5	18.21	0	0.00	18.10	5	1,020	0.49%
2023/07/21	6	18.80	0	0.00	18.75	6	1,015	0.59%
2023/07/18	19	19.43	17	19.84	19.10	2	1,043	0.19%
2023/07/17	0	0.00	3	18.30	18.65	-3	995	-0.30%
2023/07/11	2	18.75	0	0.00	18.80	2	990	0.20%
2023/07/07	1	19.05	0	0.00	18.85	1	1,018	0.10%
2023/07/06	0	0.00	1	19.35	19.40	-1	1,015	-0.10%
2023/07/03	1	19.15	0	0.00	19.25	1	1,025	0.10%
2023/06/30	10	19.05	1	18.85	19.10	9	1,021	0.88%
2023/06/26	2	19.55	0	0.00	19.05	2	1,027	0.19%
2023/06/20	0	0.00	2	19.80	19.75	-2	1,015	-0.20%
2023/06/14	3	19.85	0	0.00	19.90	3	1,027	0.29%
2023/06/06	2	20.05	0	0.00	20.00	2	1,063	0.19%
2023/06/05	0	0.00	4.1	20.00	20.30	-4.1	1,071	-0.38%
2023/06/01	11	19.75	1	19.85	19.85	10	1,066	0.94%
2023/05/31	2	20.05	0	0.00	20.35	2	1,045	0.19%
2023/05/30	1	20.40	1	20.55	20.20	0	1,041	0.00%
2023/05/29	4	20.00	0.2	20.05	20.15	3.8	1,018	0.38%
2023/05/25	10	19.55	0	0.00	19.45	10	990	1.01%
2023/05/24	0	0.00	1	20.45	20.35	-1	951	-0.11%
2023/05/23	1	19.95	17	20.47	20.55	-16	859	-1.86%
2023/05/19	2	18.60	0	0.00	18.45	2	797	0.25%
2023/05/09	3	18.80	0	0.00	18.85	3	867	0.35%
2023/05/08	2	19.40	0	0.00	19.30	2	877	0.23%
2023/04/28	0	0.00	3	19.90	19.65	-3	1,159	-0.26%
2023/04/27	10	19.10	0	0.00	19.50	10	1,156	0.86%
2023/04/19	6	20.98	1	21.20	20.80	5	1,103	0.45%
2023/04/18	6	21.10	1	21.10	21.15	5	1,097	0.46%
2023/04/17	5	20.95	0	0.00	21.10	5	1,098	0.46%
2023/04/14	10	21.10	2	21.10	21.05	8	1,089	0.73%
2023/04/12	10	21.35	0	0.00	21.65	10	1,066	0.94%
2023/04/07	1	21.10	0	0.00	21.10	1	1,047	0.10%
2023/04/06	1	21.25	0	0.00	21.30	1	1,039	0.10%
2023/03/27	10	21.75	0	0.00	21.55	10	1,048	0.95%
2023/03/21	2	20.85	0	0.00	21.25	2	1,045	0.19%
2023/03/20	0	0.00	2	20.78	20.75	-2	1,051	-0.19%
2023/03/06	1	22.15	0	0.00	22.15	1	1,035	0.10%
2023/03/03	1	21.90	1	21.90	21.85	0	1,033	0.00%
2023/03/02	10	21.75	0	0.00	21.65	10	1,038	0.96%
2023/03/01	10	21.70	4	21.80	21.75	6	1,039	0.58%
2023/02/24	15	21.90	0	0.00	21.95	15	1,045	1.44%
2023/02/22	10	22.00	0	0.00	22.00	10	1,075	0.93%
2023/02/21	2	22.45	0	0.00	22.50	2	1,073	0.19%
2023/02/13	6	21.51	1	21.65	21.55	5	1,094	0.46%
2023/02/08	13.1	22.71	0	0.00	22.70	13.1	1,067	1.22%
2023/02/07	4	22.93	0	0.00	22.90	4	1,024	0.39%
2023/02/06	8	22.76	1	22.75	22.65	7	1,019	0.69%
2023/02/03	10	23.05	20	23.05	23.05	-10	998	-1.00%
2023/02/02	1.1	23.70	2	23.10	23.25	-1	890	-0.11%
2023/01/30	0	0.00	61	20.58	21.00	-61	737	-8.27%
2023/01/13	0	0.00	53	20.40	20.30	-53	745	-7.11%
2023/01/12	0	0.00	50	20.94	20.50	-50	749	-6.67%
2023/01/11	1	21.15	41	21.28	21.05	-40	747	-5.35%
2023/01/10	0	0.00	60	20.66	20.95	-60	742	-8.08%
2023/01/09	0	0.00	32	20.75	20.70	-32	744	-4.30%
2023/01/06	0	0.00	20	20.46	20.60	-20	765	-2.61%
2022/12/28	1	21.05	1	21.15	21.00	0	832	0.00%
2022/12/21	0	0.00	4	20.41	20.35	-4	868	-0.46%
2022/12/16	3	21.65	0	0.00	21.30	3	901	0.33%
2022/12/15	1	22.20	0	0.00	22.20	1	895	0.11%
2022/12/12	1	21.65	1	21.75	21.80	0	890	0.00%
2022/12/07	1	21.40	10	20.95	20.90	-9	882	-1.02%
2022/12/06	0	0.00	1	21.45	21.45	-1	881	-0.11%
2022/12/02	1.1	21.95	1	22.00	22.05	0.1	875	0.01%
2022/12/01	1	21.70	0	0.00	21.55	1	870	0.11%
2022/11/30	0	0.00	1	21.15	21.50	-1	885	-0.11%
2022/11/29	1	20.70	0	0.00	20.90	1	891	0.11%
2022/11/28	0	0.00	1	20.95	20.95	-1	893	-0.11%
2022/11/23	1	20.65	0	0.00	20.60	1	903	0.11%
2022/11/22	0	0.00	1	20.65	20.60	-1	910	-0.11%
2022/11/21	1	20.60	0	0.00	20.60	1	914	0.11%
2022/11/18	0	0.00	1	20.60	20.70	-1	937	-0.11%
2022/11/16	0	0.00	10	20.20	20.10	-10	922	-1.08%
2022/11/15	2	19.53	1	19.55	19.80	1	928	0.11%
2022/11/14	1	19.35	2	19.38	19.45	-1	932	-0.11%
2022/11/07	0	0.00	10	19.15	19.10	-10	1,047	-0.95%
2022/10/26	0	17.60	0	0.00	17.75	0	1,096	0.00%
2022/10/25	1	17.90	0	0.00	17.80	1	1,099	0.09%
2022/10/24	1	17.95	2	18.08	17.90	-1	1,107	-0.09%
2022/10/20	0	17.95	0	0.00	17.60	0	1,123	0.00%
2022/10/19	10	18.35	0	0.00	18.00	10	1,134	0.88%
2022/10/14	0.1	18.40	0	0.00	18.00	0.1	1,221	0.01%
2022/10/12	10	19.01	0	0.00	18.80	10	1,319	0.76%
2022/10/11	0.1	19.15	0	0.00	18.95	0.1	1,534	0.01%
2022/10/05	0.2	20.60	0	0.00	20.40	0.2	1,571	0.01%
2022/09/30	1	19.30	0	0.00	20.10	1	1,586	0.06%
2022/09/29	0.2	19.90	0	0.00	19.55	0.2	1,598	0.01%
2022/09/28	1	19.00	0	0.00	18.70	1	1,608	0.06%
2022/09/22	3	21.90	0	0.00	21.90	3	1,629	0.18%
2022/09/20	1	22.20	1	22.50	22.10	0	1,628	0.00%
2022/09/16	0	0.00	3.3	22.71	22.65	-3.3	1,636	-0.20%
2022/09/15	0	23.00	0	0.00	22.80	0	1,642	0.00%
2022/09/14	3	22.48	0	0.00	22.75	3	1,650	0.18%
2022/09/13	0	0.00	5	23.20	22.95	-5	1,657	-0.30%
2022/09/07	1	22.85	0	0.00	22.70	1	1,685	0.06%
2022/09/05	1	24.95	0	0.00	23.70	1	1,677	0.06%
2022/09/02	0	0.00	1	24.80	24.80	-1	1,675	-0.06%
2022/08/31	1	25.30	0	0.00	25.40	1	1,677	0.06%
2022/08/30	0	0.00	1	25.00	25.05	-1	1,690	-0.06%
2022/08/25	3	26.12	0	0.00	25.80	3	1,683	0.18%
2022/08/24	0	0.00	1	25.10	25.05	-1	1,649	-0.06%
2022/08/22	1	25.00	0	0.00	24.80	1	1,658	0.06%
2022/08/17	1	25.55	1	25.60	25.60	0	1,651	0.00%
2022/08/08	2	24.53	2	24.53	24.60	0	1,641	0.00%
2022/07/26	0	0.00	3	24.15	23.95	-3	1,701	-0.18%
2022/07/22	1	24.95	0	0.00	24.80	1	1,716	0.06%
2022/07/20	1	24.65	1	24.75	24.50	0	1,738	0.00%
2022/07/18	2	26.18	2	25.00	24.95	0	1,672	0.00%
2022/07/12	1	22.60	0	0.00	21.95	1	1,517	0.07%
2022/07/11	0	0.00	1	23.10	23.00	-1	1,538	-0.06%
2022/07/07	0.1	22.00	0	0.00	22.70	0.1	1,549	0.00%
2022/07/05	1	22.65	1	22.70	22.65	0	1,572	0.00%
2022/07/04	7	22.64	1	22.80	22.25	6	1,575	0.38%
2022/07/01	1	23.25	8	23.03	21.80	-7	1,588	-0.44%
2022/06/27	0	0.00	2	25.30	25.40	-2	1,677	-0.12%
2022/06/24	4	24.60	0	0.00	24.55	4	1,797	0.22%
2022/06/22	1	25.30	2	24.95	24.45	-1	1,912	-0.05%
2022/06/21	0	0.00	5	25.65	25.75	-5	1,965	-0.25%
2022/06/20	1	25.40	0	0.00	24.30	1	2,094	0.05%
2022/06/14	0	0.00	2	27.10	27.25	-2	2,351	-0.09%
2022/06/08	2	29.15	1	29.40	29.30	1	2,481	0.04%
2022/06/07	0	0.00	1	28.90	28.90	-1	2,501	-0.04%
2022/06/02	2	29.33	1	29.35	29.30	1	2,582	0.04%
2022/05/31	0	0.00	2	29.15	29.25	-2	2,655	-0.08%
2022/05/30	2	29.05	1	29.20	29.10	1	2,686	0.04%
2022/05/26	2	29.68	0	0.00	28.65	2	2,753	0.07%
2022/05/25	1	29.30	2	29.28	29.45	-1	2,803	-0.04%
2022/05/24	1	29.80	0	0.00	28.55	1	2,880	0.03%
2022/05/23	4	29.49	2	29.63	29.45	2	2,895	0.07%
2022/05/19	2.1	29.11	2	28.95	29.45	0.1	3,016	0.00%
2022/05/18	41	29.04	41	28.94	29.00	0	3,096	0.00%
2022/05/17	1	29.30	0	0.00	29.30	1	3,199	0.03%
2022/05/16	0	0.00	1	28.05	28.05	-1	3,467	-0.03%
2022/05/13	0	0.00	0.4	27.45	27.60	-0.4	3,865	-0.01%
2022/05/12	0	0.00	1	27.60	26.80	-1	4,057	-0.02%
2022/05/11	2	27.55	1	27.55	27.55	1	4,288	0.02%
2022/05/09	1	27.50	0	0.00	26.90	1	4,615	0.02%
2022/05/06	1	27.50	2	27.78	27.95	-1	4,680	-0.02%
2022/05/05	1	28.20	2	28.28	28.30	-1	4,757	-0.02%
2022/05/04	0	0.00	5	27.20	27.15	-5	4,827	-0.10%
2022/05/03	0	0.00	1	26.80	26.95	-1	4,946	-0.02%
2022/04/29	2.1	26.63	1	26.60	26.55	1.1	5,116	0.02%
2022/04/28	1	26.40	0	0.00	26.45	1	5,461	0.02%
2022/04/27	5	25.92	8	25.24	26.00	-3	5,861	-0.05%
2022/04/25	0	0.00	3	27.20	27.00	-3	5,982	-0.05%
2022/04/22	0	0.00	52	28.91	28.60	-52	6,040	-0.86%
2022/04/20	2	29.83	2	29.83	29.65	0	6,246	0.00%
2022/04/18	2	29.90	23	29.36	29.25	-21	6,768	-0.31%
2022/04/15	0	0.00	51	30.23	29.90	-51	6,927	-0.74%
2022/04/14	1	31.45	1	31.65	30.95	0	7,199	0.00%
2022/04/13	0	0.00	1	31.50	31.60	-1	7,407	-0.01%
2022/04/12	0	0.00	20	30.86	30.90	-20	7,741	-0.26%
2022/04/11	1	31.15	10	31.15	31.05	-9	8,090	-0.11%
2022/04/08	0	0.00	15	32.33	32.90	-15	8,425	-0.18%
2022/04/07	2.1	32.96	10	32.54	32.00	-7.9	8,957	-0.09%
2022/04/06	2	33.20	8	32.95	33.15	-6	10,620	-0.06%
2022/04/01	1	33.65	6	33.63	33.95	-5	12,304	-0.04%
2022/03/31	0.1	33.50	0	0.00	33.95	0.1	13,039	0.00%
2022/03/30	1	34.55	1	34.65	34.05	0	13,834	0.00%
2022/03/29	2.1	34.10	1	33.60	33.50	1.1	14,102	0.01%
2022/03/28	2	34.53	3	34.65	35.00	-1	14,709	-0.01%
2022/03/25	3.1	34.48	2	34.15	34.40	1.1	15,730	0.01%
2022/03/24	3	34.90	3	34.80	34.60	0	16,371	0.00%
2022/03/23	18	35.23	31	35.16	34.95	-13	16,647	-0.08%
2022/03/22	2	34.13	12	34.23	34.05	-10	16,885	-0.06%
2022/03/21	14.1	34.40	13	34.92	33.70	1.1	16,884	0.01%
2022/03/18	4	33.73	14	33.90	34.10	-10	16,919	-0.06%
2022/03/17	4	33.03	2	33.35	33.50	2	16,932	0.01%
2022/03/15	0	0.00	1	32.65	31.20	-1	17,022	-0.01%
2022/03/14	4	33.15	0	0.00	33.15	4	17,084	0.02%
2022/03/11	2.1	32.73	2	32.88	32.75	0.1	17,156	0.00%
2022/03/09	1	31.45	1	31.50	31.55	0	17,392	0.00%
2022/03/04	2	33.05	2	33.15	32.55	0	17,651	0.00%
2022/03/03	0	0.00	6	33.18	32.95	-6	17,787	-0.03%
2022/03/01	5	32.35	0	0.00	33.20	5	18,097	0.03%
2022/02/25	3	31.50	3	31.63	31.60	0	18,323	0.00%
2022/02/24	1.2	31.78	4	31.35	30.75	-2.8	18,735	-0.01%
2022/02/23	1	32.70	0	0.00	32.75	1	19,058	0.01%
2022/02/22	2	32.78	5	32.66	32.30	-3	19,718	-0.02%
2022/02/21	1	33.65	2	33.80	33.55	-1	21,091	0.00%
2022/02/18	1	34.25	1	34.10	34.05	0	22,449	0.00%
2022/02/17	24.1	33.95	22	34.63	33.75	2.1	23,092	0.01%
2022/02/16	28	34.86	33	34.76	35.00	-5	23,287	-0.02%
2022/02/15	19.2	35.11	1	35.60	34.90	18.2	23,019	0.08%
2022/02/14	38	38.75	21	38.58	38.75	17	22,629	0.08%
2022/02/11	41	39.07	33	39.01	39.80	8	22,499	0.04%
2022/02/10	15	38.80	0	0.00	38.40	15	22,273	0.07%
2022/02/09	31	38.23	10	38.57	38.80	21	22,115	0.09%
2022/02/07	4	35.66	6	35.89	36.05	-2	21,854	-0.01%
2022/01/26	7	35.19	1	34.55	34.70	6	21,781	0.03%
2022/01/25	3	36.67	14	35.92	35.50	-11	21,700	-0.05%
2022/01/24	26	36.23	9	36.33	36.30	17	21,606	0.08%
2022/01/21	47	38.97	43	39.38	37.80	4	21,502	0.02%
2022/01/20	87	39.84	35	39.47	40.35	52	21,161	0.25%
2022/01/19	6	37.43	4	37.36	37.85	2	20,752	0.01%
2022/01/18	4	37.46	3	37.38	37.20	1	20,681	0.00%
2022/01/17	22	37.49	21	37.27	37.30	1	20,552	0.00%
2022/01/14	11	36.08	10	36.18	35.95	1	20,443	0.00%
2022/01/13	7	36.81	13	36.85	37.10	-6	20,335	-0.03%
2022/01/12	11	37.63	22	37.83	37.45	-11	20,214	-0.05%
2022/01/11	8	38.19	2	37.75	37.55	6	20,073	0.03%
2022/01/10	1	38.40	1	38.34	38.45	0	19,660	0.00%
2022/01/07	21.1	37.98	8	38.01	37.35	13.1	19,465	0.07%
2022/01/06	5	39.37	5	39.27	39.50	0	19,166	0.00%
2022/01/05	7	40.88	1	40.95	39.50	6	18,951	0.03%
2022/01/04	7	40.46	23	40.90	40.25	-16	18,610	-0.09%
2022/01/03	11	42.34	24	41.51	41.15	-13	18,251	-0.07%
2021/12/30	5	41.85	12	42.15	41.95	-7	17,911	-0.04%
2021/12/29	134.1	42.06	110	42.38	42.10	24.1	17,373	0.14%	大買/大賣/
2021/12/28	60	41.31	54	40.46	40.50	6	15,699	0.04%
2021/12/27	19	40.72	19	41.32	42.70	0	14,005	0.00%
2021/12/24	112	39.48	83	39.40	38.85	29	13,294	0.22%	大買/
2021/12/23	39	38.68	33	38.16	37.80	6	12,482	0.05%
2021/12/22	19	38.42	16	38.13	38.50	3	12,182	0.02%
2021/12/21	48	37.40	42	37.69	38.45	6	11,477	0.05%
2021/12/20	42	36.06	18	36.12	36.05	24	10,414	0.23%
2021/12/17	28	34.78	61	34.56	33.65	-33	9,733	-0.34%
2021/12/16	63	34.78	10	35.16	36.05	53	9,412	0.56%
2021/12/15	0	0.00	1	32.85	32.80	-1	9,053	-0.01%
2021/12/14	11.5	32.52	3	32.22	32.30	8.5	9,050	0.09%
2021/12/13	1	33.60	2	34.10	34.20	-1	8,968	-0.01%
2021/12/10	10.2	33.30	0	0.00	33.30	10.2	8,917	0.11%
2021/12/09	3	34.07	3	34.62	34.50	0	8,842	0.00%
2021/12/08	0	0.00	1	33.30	33.95	-1	8,733	-0.01%
2021/12/07	1	33.70	6	32.86	32.60	-5	8,647	-0.06%
2021/12/06	26	34.12	5	34.15	33.40	21	8,549	0.25%
2021/12/03	4	35.19	16	34.98	34.55	-12	8,465	-0.14%
2021/12/02	12.1	33.94	5	33.96	33.55	7.1	8,302	0.09%
2021/12/01	5	34.20	9	34.48	34.80	-4	8,172	-0.05%
2021/11/30	33	33.85	18	33.74	33.90	15	8,102	0.19%
2021/11/29	4	33.00	59	33.29	33.10	-55	8,091	-0.68%
2021/11/26	19	33.53	21	34.05	32.85	-2	7,950	-0.03%
2021/11/25	13	35.37	6	35.17	34.80	7	7,753	0.09%
2021/11/24	26	35.98	9	35.48	35.90	17	7,591	0.22%
2021/11/23	54	36.56	2	35.60	34.95	52	7,330	0.71%
2021/11/22	7	39.01	7	39.04	38.80	0	6,895	0.00%
2021/11/19	11	38.70	13	38.30	39.20	-2	6,507	-0.03%
2021/11/18	128.2	39.24	86	39.37	38.50	42.2	5,837	0.72%	大買/
2021/11/17	70	35.92	20.3	36.86	37.60	49.7	4,400	1.13%
2021/11/16	9	34.06	8	34.20	34.20	1	3,005	0.03%
2021/11/15	1	29.45	2	30.38	31.10	-1	2,274	-0.04%
2021/11/12	0	0.00	3	29.35	28.75	-3	1,980	-0.15%
2021/11/11	1	28.90	0	0.00	28.60	1	2,165	0.05%
2021/11/10	1	29.15	1	28.85	29.45	0	2,166	0.00%
2021/11/09	0	0.00	4	28.19	28.00	-4	2,124	-0.19%
2021/11/08	1	27.85	1	27.50	27.75	0	2,136	0.00%
2021/11/04	2	27.85	2	27.93	27.85	0	2,219	0.00%
2021/11/03	0	0.00	4	27.53	27.50	-4	2,245	-0.18%
2021/11/02	0	0.00	5	28.40	27.25	-5	2,299	-0.22%
2021/11/01	1	28.50	0	0.00	28.00	1	2,317	0.04%
2021/10/29	5	28.56	1	27.75	28.45	4	2,317	0.17%
2021/10/28	1	27.50	1	27.50	27.40	0	2,345	0.00%
2021/10/27	2	27.00	2	27.08	27.15	0	2,349	0.00%
2021/10/25	1	26.35	1	26.55	26.50	0	2,419	0.00%
2021/10/21	1	26.35	1	26.50	25.95	0	2,603	0.00%
2021/10/20	1	25.80	0	0.00	25.90	1	2,822	0.04%
2021/10/18	1	25.15	2	25.28	25.35	-1	3,608	-0.03%
2021/10/15	1	25.00	1	25.05	24.95	0	3,854	0.00%
2021/10/14	0.1	24.60	0	0.00	24.65	0.1	3,934	0.00%
2021/10/12	5	24.70	0	0.00	24.70	5	4,056	0.12%
2021/10/07	0	0.00	5	25.45	25.60	-5	4,935	-0.10%
2021/10/05	5	23.89	3	23.50	24.30	2	5,241	0.04%
2021/10/04	3	23.70	0	0.00	23.50	3	5,255	0.06%
2021/10/01	10	24.80	0	0.00	24.35	10	5,272	0.19%
2021/09/30	1	25.70	8	25.86	25.95	-7	5,252	-0.13%
2021/09/29	4	25.45	0	0.00	25.50	4	5,263	0.08%
2021/09/27	5	27.00	0	0.00	27.10	5	5,290	0.09%
2021/09/24	0	0.00	23	26.98	27.00	-23	5,293	-0.43%
2021/09/23	5	27.00	0	0.00	26.70	5	5,300	0.09%
2021/09/17	10	27.01	10	27.10	27.35	0	5,323	0.00%
2021/09/16	23	27.69	28	28.20	27.05	-5	5,331	-0.09%
2021/09/15	0	0.00	10	28.55	28.15	-10	5,410	-0.18%
2021/09/13	1	29.40	0	0.00	29.30	1	5,467	0.02%
2021/09/10	2	29.70	4	29.50	30.25	-2	5,451	-0.04%
2021/09/09	2	29.10	1	28.50	29.20	1	5,430	0.02%
2021/09/08	6	29.22	23	29.31	28.35	-17	5,440	-0.31%
2021/09/07	2	29.43	2	29.48	28.90	0	5,441	0.00%
2021/09/06	1	29.60	14	29.44	29.10	-13	5,416	-0.24%
2021/09/03	1	30.50	6	30.67	30.25	-5	5,398	-0.09%
2021/09/02	7	30.60	5	30.38	30.15	2	5,393	0.04%
2021/09/01	0	0.00	2	30.45	30.15	-2	5,312	-0.04%
2021/08/31	3	29.35	2.5	29.50	29.55	0.5	5,288	0.01%
2021/08/30	2	29.35	0	0.00	29.10	2	5,285	0.04%
2021/08/27	1	29.30	0	0.00	28.80	1	5,387	0.02%
2021/08/26	1	28.40	1	28.55	29.00	0	5,391	0.00%
2021/08/25	0	0.00	7	28.29	28.45	-7	5,395	-0.13%
2021/08/23	1	26.15	0	0.00	27.05	1	5,400	0.02%
2021/08/17	1	27.25	1	27.40	26.55	0	5,404	0.00%
2021/08/16	0	0.00	2	27.50	26.90	-2	5,210	-0.04%
2021/08/13	7	28.81	6	28.78	28.00	1	5,211	0.02%
2021/08/12	11	29.28	2	29.40	29.35	9	5,205	0.17%
2021/08/10	6	29.71	1	30.00	29.55	5	5,218	0.10%
2021/08/09	1	29.40	1	29.85	29.60	0	5,237	0.00%
2021/08/06	2	30.80	29	30.76	30.65	-27	5,251	-0.51%
2021/08/05	0	0.00	1	31.05	30.50	-1	5,237	-0.02%
2021/08/04	5	30.65	0	0.00	30.40	5	5,317	0.09%
2021/08/03	4	30.55	1	30.20	30.70	3	5,392	0.06%
2021/07/30	1	30.30	1	30.55	29.65	0	5,358	0.00%
2021/07/29	10	29.65	0	0.00	29.45	10	5,364	0.19%
2021/07/28	0	0.00	8	29.56	29.05	-8	5,426	-0.15%
2021/07/27	23	31.23	1	31.95	30.40	22	5,510	0.40%
2021/07/26	21	32.94	17	32.05	31.95	4	5,751	0.07%
2021/07/23	11	31.76	29	32.09	32.75	-18	5,687	-0.32%
2021/07/22	33	31.03	15	31.46	32.15	18	5,445	0.33%
2021/07/21	5	29.85	3	30.53	29.85	2	5,087	0.04%
2021/07/20	8	29.13	8	28.98	28.60	0	4,914	0.00%
2021/07/16	29	29.72	20	29.42	29.55	9	4,978	0.18%
2021/07/15	21	31.93	9	32.34	29.75	12	5,020	0.24%
2021/07/14	12	28.87	13	29.13	31.00	-1	4,303	-0.02%
2021/07/13	24	30.02	1	31.00	29.20	23	4,212	0.55%
2021/07/12	12	29.49	2	29.35	30.00	10	4,084	0.24%
2021/07/09	0	0.00	1	28.40	28.40	-1	3,924	-0.03%
2021/07/05	5	28.45	1	29.05	28.30	4	4,169	0.10%
2021/06/30	0	27.70	0	0.00	27.45	0	4,548	0.00%
2021/06/29	22	28.23	0	0.00	27.40	22	4,592	0.48%
2021/06/28	0	28.00	5	28.15	28.00	-5	4,656	-0.11%
2021/06/25	36	28.21	1	28.15	28.00	35	4,653	0.75%
2021/06/24	11	28.42	1.2	28.27	28.50	9.8	4,636	0.21%
2021/06/22	10	26.30	0	0.00	26.25	10	4,483	0.22%
2021/06/17	0	0.00	8	27.18	27.50	-8	4,659	-0.17%
2021/06/15	0	0.00	1	27.35	27.55	-1	4,734	-0.02%
2021/06/11	2	27.35	2	27.58	27.30	0	4,847	0.00%
2021/06/10	1	27.65	0	0.00	27.55	1	5,292	0.02%
2021/06/09	1	27.00	0	0.00	27.00	1	5,406	0.02%
2021/06/07	0	0.00	1	25.95	26.40	-1	5,427	-0.02%
2021/06/04	1	26.70	6	26.51	26.30	-5	5,450	-0.09%
2021/06/02	3	26.97	0	0.00	26.90	3	5,431	0.06%
2021/05/28	0	0.00	2	26.45	26.05	-2	5,667	-0.04%
2021/05/27	3	25.73	11	25.61	25.65	-8	5,669	-0.14%
2021/05/25	1	25.75	10	25.90	25.40	-9	5,697	-0.16%
2021/05/21	12	23.90	3	23.78	24.05	9	5,712	0.16%
2021/05/19	8	23.53	3	23.65	23.95	5	5,765	0.09%
2021/05/18	10	21.25	10	22.50	22.65	0	5,860	0.00%
2021/05/17	2	21.00	2	20.83	20.60	0	5,872	0.00%
2021/05/14	1	23.20	0	0.00	22.85	1	5,832	0.02%
2021/05/13	8	23.60	1	22.85	22.95	7	5,788	0.12%
2021/05/12	2	24.30	3	23.32	22.95	-1	5,759	-0.02%
2021/05/11	1	26.80	8	25.75	25.50	-7	5,694	-0.12%
2021/05/10	2	28.05	0	0.00	27.75	2	5,618	0.04%
2021/05/06	4	28.23	4	28.38	27.60	0	5,592	0.00%
2021/05/05	3	28.68	3	28.33	28.00	0	5,559	0.00%
2021/05/04	18	29.98	8	29.59	28.95	10	5,481	0.18%
2021/05/03	24	32.59	1	32.65	31.50	23	5,347	0.43%
2021/04/29	4	34.56	26.7	34.69	35.00	-22.7	5,012	-0.45%
2021/04/28	2	32.10	12	32.34	31.85	-10	4,911	-0.20%
2021/04/27	9	31.57	1	31.40	31.35	8	4,868	0.16%
2021/04/26	19	31.59	0	0.00	31.50	19	4,819	0.39%
2021/04/23	0	0.00	20	30.46	31.45	-20	4,781	-0.42%
2021/04/22	2	30.43	1	31.80	30.20	1	4,736	0.02%
2021/04/21	1	31.85	13.8	31.53	31.75	-12.8	4,716	-0.27%
2021/04/20	10.4	30.59	0	0.00	30.85	10.4	4,625	0.22%
2021/04/19	2	29.88	0	0.00	30.00	2	4,658	0.04%
2021/04/16	0	0.00	10	30.24	30.25	-10	4,789	-0.21%
2021/04/14	10	29.76	2	29.35	29.75	8	4,875	0.16%
2021/04/13	2	31.23	0	0.00	30.65	2	4,971	0.04%
2021/04/12	8	31.64	2	31.55	31.40	6	5,074	0.12%
2021/04/09	0	0.00	1	31.55	31.45	-1	5,308	-0.02%
2021/04/08	14	31.89	13	32.60	32.50	1	5,258	0.02%
2021/04/07	2.7	31.47	11	31.52	31.55	-8.3	5,053	-0.16%
2021/04/06	1	30.90	0	0.00	30.80	1	4,980	0.02%
2021/04/01	1	30.30	10	30.55	30.55	-9	5,039	-0.18%
2021/03/31	11	29.79	2	30.23	30.25	9	5,029	0.18%
2021/03/25	0	0.00	0.6	29.55	29.40	-0.6	5,195	-0.01%
2021/03/24	3	29.70	0	0.00	29.55	3	5,198	0.06%
2021/03/23	1	30.30	0	0.00	29.80	1	5,216	0.02%
2021/03/22	1	31.25	1	30.75	30.75	0	5,186	0.00%
2021/03/19	1	30.30	1	30.05	30.15	0	5,115	0.00%
2021/03/18	10	30.10	0	0.00	29.95	10	5,102	0.20%
2021/03/17	0	0.00	1	29.85	29.85	-1	5,176	-0.02%
2021/03/16	4	32.98	1	31.70	31.05	3	5,162	0.06%
2021/03/15	0	0.00	13.1	30.08	30.65	-13.1	4,861	-0.27%
2021/03/12	14.4	27.90	0.5	27.86	27.90	13.9	5,045	0.27%
2021/03/11	1	27.80	1	27.50	27.70	0	5,136	0.00%
2021/03/10	0	0.00	4	27.04	27.25	-4	5,216	-0.08%
2021/03/09	0	0.00	5	27.00	26.75	-5	5,271	-0.09%
2021/03/05	0	0.00	1	28.30	28.50	-1	5,581	-0.02%
2021/03/04	12	27.97	12	28.85	28.60	0	5,586	0.00%
2021/02/26	2	28.43	9	28.11	28.45	-7	6,243	-0.11%
2021/02/24	1	29.00	1	29.10	28.65	0	7,997	0.00%
2021/02/23	1	29.10	1	28.90	29.00	0	9,073	0.00%
2021/02/22	0	0.00	2	28.90	28.90	-2	9,334	-0.02%
2021/02/19	1	29.30	0	0.00	29.15	1	9,409	0.01%
2021/02/18	5	28.50	10	28.90	29.95	-5	9,480	-0.05%
2021/02/17	0	0.00	6	28.23	28.20	-6	9,364	-0.06%
2021/02/03	2	27.20	0	0.00	26.90	2	9,490	0.02%
2021/02/02	0	0.00	1	27.20	26.70	-1	9,535	-0.01%
2021/02/01	1	25.40	7	25.72	25.95	-6	9,590	-0.06%
2021/01/29	13	26.75	0	0.00	25.65	13	9,685	0.13%
2021/01/27	1	27.40	1	27.60	27.40	0	9,929	0.00%
2021/01/26	2	27.38	3	27.58	27.20	-1	10,009	-0.01%
2021/01/19	7	28.20	0	28.80	28.30	7	11,098	0.06%
2021/01/18	10	27.60	10	28.28	28.20	0	11,831	0.00%
2021/01/15	8	28.81	0	0.00	28.60	8	12,225	0.07%
2021/01/14	0	0.00	7	29.79	29.65	-7	12,507	-0.06%
2021/01/13	2	28.95	2	29.00	28.80	0	12,598	0.00%
2021/01/12	27	28.83	18	28.96	28.35	9	12,580	0.07%
2021/01/11	0	0.00	1	29.35	29.10	-1	12,496	-0.01%
2021/01/08	1	30.60	0	0.00	30.45	1	12,341	0.01%
2021/01/07	0	0.00	1	30.70	30.60	-1	12,288	-0.01%
2021/01/06	13	31.48	16	30.63	30.40	-3	12,229	-0.02%
2021/01/05	13	32.61	0	0.00	32.35	13	12,069	0.11%
2021/01/04	1	33.10	9	32.12	33.50	-8	12,059	-0.07%
2020/12/31	3	31.45	1	31.80	31.30	2	11,798	0.02%
2020/12/30	1	31.90	3	31.47	31.55	-2	11,785	-0.02%
2020/12/28	1	31.65	1	32.40	31.45	0	11,649	0.00%
2020/12/25	1	31.35	2	31.55	31.60	-1	11,527	-0.01%
2020/12/24	1	31.50	24	31.62	31.30	-23	11,481	-0.20%
2020/12/23	0	0.00	14	30.77	31.10	-14	11,414	-0.12%
2020/12/22	2	30.83	11	29.95	30.00	-9	11,371	-0.08%
2020/12/21	16	29.82	28	30.51	30.50	-12	11,318	-0.11%
2020/12/17	1	30.25	1	30.85	30.40	0	11,232	0.00%
2020/12/16	1	30.35	4	30.59	30.50	-3	11,203	-0.03%
2020/12/15	2	30.10	0	0.00	30.10	2	11,195	0.02%
2020/12/14	7	30.80	1	30.80	31.10	6	11,158	0.05%
2020/12/11	9	30.92	2	30.40	30.75	7	11,187	0.06%
2020/12/10	7	31.71	23	31.90	31.80	-16	11,294	-0.14%
2020/12/09	5	32.23	2	32.38	32.25	3	11,269	0.03%
2020/12/08	11	32.28	17	32.16	32.35	-6	11,115	-0.05%
2020/12/07	4	30.69	0	0.00	30.35	4	10,796	0.04%
2020/12/04	34	30.89	1	31.30	30.90	33	10,693	0.31%
2020/12/03	9	30.97	6	30.98	30.70	3	10,603	0.03%
2020/12/02	9	31.22	13	31.19	31.00	-4	10,529	-0.04%
2020/12/01	15	31.92	3	32.20	32.30	12	10,377	0.12%
2020/11/30	4	31.01	0	0.00	30.80	4	10,174	0.04%
2020/11/27	12	31.24	0	0.00	31.60	12	10,085	0.12%
2020/11/26	4	32.00	7	31.75	31.60	-3	9,960	-0.03%
2020/11/25	5	32.55	36	32.33	32.90	-31	9,749	-0.32%
2020/11/24	28	34.05	62	33.26	32.35	-34	9,307	-0.37%
2020/11/23	75	36.19	32.3	35.42	34.45	42.7	8,807	0.49%
2020/11/20	54	34.21	53	34.25	34.25	1	7,540	0.01%
2020/11/19	1	30.40	15	29.93	32.05	-14	6,443	-0.22%
2020/11/18	0	0.00	11	29.32	29.15	-11	6,167	-0.18%
2020/11/17	0	0.00	3	28.75	28.85	-3	6,083	-0.05%
2020/11/16	3	28.20	3	28.00	28.10	0	6,065	0.00%
2020/11/13	2	27.53	0	0.00	27.75	2	6,086	0.03%
2020/11/12	0	0.00	26	27.62	27.65	-26	6,186	-0.42%
2020/11/11	14	27.55	2	27.83	27.25	12	6,147	0.20%
2020/11/10	12	28.10	19	28.06	27.50	-7	6,138	-0.11%
2020/11/09	2	28.53	39	28.29	28.30	-37	6,107	-0.61%
2020/11/06	77	28.94	44	28.58	28.75	33	6,048	0.55%
2020/11/05	20	28.84	0	0.00	28.75	20	6,016	0.33%
2020/11/04	17	29.59	22	29.91	28.55	-5	5,975	-0.08%
2020/11/03	12	28.88	18	29.08	28.90	-6	5,809	-0.10%
2020/11/02	1	28.05	0	0.00	28.15	1	5,899	0.02%
2020/10/30	5	29.74	52	29.99	28.85	-47	5,835	-0.81%
2020/10/29	8	29.84	13.6	29.95	30.25	-5.6	5,724	-0.10%
2020/10/28	87	30.28	85	30.27	29.60	2	5,549	0.04%
2020/10/27	20	29.05	40	29.14	29.00	-20	4,977	-0.40%
2020/10/26	98	28.26	167	28.47	29.60	-69	4,874	-1.42%	大賣/
2020/10/23	25	27.39	125.3	27.72	28.15	-100.3	4,240	-2.36%	大賣/
2020/10/22	221	26.39	0	0.00	25.60	221	4,063	5.44%	大買/鉅額交易
2020/10/21	82	26.03	20	26.30	27.20	62	4,189	1.48%
2020/10/20	0	0.00	1	24.65	24.75	-1	4,601	-0.02%
2020/10/19	10	24.25	0	0.00	24.40	10	4,666	0.21%
2020/10/14	0	0.00	5	24.65	24.60	-5	4,898	-0.10%
2020/10/12	5	25.75	1	25.70	24.80	4	5,011	0.08%
2020/10/05	1	22.90	0	0.00	23.15	1	5,164	0.02%
2020/09/30	0	0.00	1	23.15	23.15	-1	5,320	-0.02%
2020/09/29	2	22.70	2	23.10	22.65	0	5,670	0.00%
2020/09/25	6	22.97	1	23.60	22.30	5	6,705	0.07%
2020/09/24	3	23.72	0	0.00	23.50	3	7,220	0.04%
2020/09/23	0	0.00	2	24.40	24.15	-2	7,308	-0.03%
2020/09/18	0	0.00	1	25.30	25.45	-1	7,721	-0.01%
2020/09/17	0	0.00	1	25.10	25.15	-1	7,869	-0.01%
2020/09/16	2	25.45	2	25.25	25.10	0	8,419	0.00%
2020/09/15	26	27.19	19	26.87	26.25	7	8,361	0.08%
2020/09/14	13	24.59	14	26.13	26.60	-1	8,192	-0.01%
2020/09/11	5	24.15	1	24.35	24.20	4	8,199	0.05%
2020/09/09	5	24.72	5	24.21	24.70	0	8,221	0.00%
2020/09/03	5	25.05	0	0.00	24.70	5	8,335	0.06%
2020/09/02	4	25.33	1	25.30	25.25	3	8,359	0.04%
2020/09/01	0	0.00	3	24.15	24.35	-3	8,310	-0.04%
2020/08/31	11	24.44	0	0.00	23.75	11	8,304	0.13%
2020/08/28	1	24.25	0	0.00	24.20	1	8,290	0.01%
2020/08/27	2	24.35	0	0.00	24.45	2	8,356	0.02%
2020/08/26	0	0.00	1	25.10	24.85	-1	8,479	-0.01%
2020/08/25	2	24.73	1	24.80	24.75	1	8,569	0.01%
2020/08/24	1	24.40	0	0.00	24.45	1	8,550	0.01%
2020/08/21	6	24.25	2	24.50	24.60	4	8,555	0.05%
2020/08/20	3	23.95	11	24.12	23.85	-8	8,522	-0.09%
2020/08/19	22	26.19	16	26.25	26.00	6	8,427	0.07%
2020/08/18	0	0.00	27	26.57	26.20	-27	8,396	-0.32%
2020/08/17	2	28.55	1	28.60	28.40	1	8,285	0.01%
2020/08/13	0	0.00	5	26.95	26.85	-5	8,268	-0.06%
2020/08/12	2	26.65	2	27.05	26.90	0	8,265	0.00%
2020/08/11	0	0.00	3	26.67	26.80	-3	8,280	-0.04%
2020/08/10	10	28.05	0	0.00	27.90	10	8,278	0.12%
2020/08/07	63	28.07	79	28.07	28.10	-16	8,298	-0.19%
2020/08/06	23	29.41	4	30.08	28.65	19	8,263	0.23%
2020/08/04	2	27.93	1	28.55	27.90	1	8,049	0.01%
2020/08/03	4	28.21	1	28.05	28.00	3	8,009	0.04%
2020/07/31	2	28.05	2	27.80	27.80	0	8,004	0.00%
2020/07/30	4	28.19	2	28.08	28.30	2	8,029	0.02%
2020/07/29	2	27.45	4	26.86	27.25	-2	7,957	-0.03%
2020/07/28	13	28.16	15	28.04	27.40	-2	7,841	-0.03%
2020/07/27	18	31.70	27	31.80	30.40	-9	7,617	-0.12%
2020/07/24	12	31.36	11	31.66	32.10	1	7,181	0.01%
2020/07/23	8	29.26	7	28.96	29.20	1	6,628	0.02%
2020/07/22	3	29.90	3	29.82	29.60	0	6,567	0.00%
2020/07/21	3	28.50	29	28.83	29.40	-26	6,486	-0.40%
2020/07/20	15	26.24	23	26.85	27.45	-8	6,394	-0.13%
2020/07/17	10	28.26	4	27.90	27.40	6	6,359	0.09%
2020/07/16	8	27.86	4	28.34	28.15	4	6,363	0.06%
2020/07/15	8	28.58	4	28.33	27.50	4	6,347	0.06%
2020/07/14	29	27.98	6	28.46	27.90	23	6,334	0.36%
2020/07/13	2	28.60	6	28.09	29.60	-4	6,287	-0.06%
2020/07/10	1	30.40	5	28.99	28.95	-4	6,155	-0.06%
2020/07/09	9	32.48	21	32.93	31.40	-12	6,083	-0.20%
2020/07/08	4	34.00	23	33.83	33.00	-19	5,942	-0.32%
2020/07/07	31	34.05	37	33.67	34.20	-6	5,589	-0.11%
2020/07/06	36	31.48	16	31.83	32.15	20	4,892	0.41%
2020/07/03	55	28.63	48	28.59	29.25	7	4,582	0.15%
2020/07/02	2	26.60	1.6	26.60	26.60	0.4	4,051	0.01%
2020/07/01	24	22.48	0	0.00	24.20	24	3,952	0.61%
2020/06/30	18	22.95	10	23.85	22.00	8	3,806	0.21%
2020/06/29	25	23.31	8	23.79	23.60	17	3,652	0.47%
2020/06/24	6	23.69	24.9	24.14	23.80	-18.9	3,517	-0.54%
2020/06/23	37	23.89	44	24.53	23.65	-7	3,383	-0.21%
2020/06/22	1	22.95	0	0.00	22.95	1	2,833	0.04%
2020/06/19	2	20.90	5	20.90	20.90	-3	2,835	-0.11%
2020/06/18	0	0.00	29	18.49	19.00	-29	2,799	-1.04%
2020/06/17	16	18.14	2	18.05	18.10	14	2,732	0.51%
2020/06/16	2	17.85	0	0.00	17.90	2	2,761	0.07%
2020/06/15	0	0.00	4	17.80	17.55	-4	2,795	-0.14%
2020/06/12	3	17.37	0	0.00	18.00	3	2,825	0.11%
2020/06/11	2	18.35	4	18.11	17.75	-2	2,856	-0.07%
2020/06/09	3	17.77	0	0.00	17.80	3	2,916	0.10%
2020/06/08	0	0.00	1	17.75	17.65	-1	3,239	-0.03%
2020/06/04	4	17.78	2	17.90	17.75	2	3,498	0.06%
2020/06/03	2	17.95	5	18.05	17.95	-3	3,504	-0.09%
2020/06/02	17	18.27	14	18.29	18.00	3	3,450	0.09%
2020/06/01	0	0.00	3	17.40	18.10	-3	3,347	-0.09%
2020/05/28	4	16.85	2	17.30	16.65	2	3,311	0.06%
2020/05/27	2	16.85	0	0.00	16.85	2	3,302	0.06%
2020/05/26	1	16.90	0	0.00	16.85	1	3,346	0.03%
2020/05/25	11	16.69	3	16.82	17.15	8	3,435	0.23%
2020/05/22	3	16.75	0	0.00	16.65	3	3,428	0.09%
2020/05/21	0	0.00	1	17.15	17.00	-1	3,421	-0.03%
2020/05/20	2	17.35	5	17.39	17.05	-3	3,413	-0.09%
2020/05/19	6	16.88	10	17.01	17.00	-4	3,382	-0.12%
2020/05/18	1	16.80	14	17.13	16.80	-13	3,366	-0.39%
2020/05/15	1	16.95	13	17.23	17.05	-12	3,320	-0.36%
2020/05/14	4	16.94	11	17.04	16.50	-7	3,236	-0.22%
2020/05/13	6	16.79	24	16.92	17.05	-18	3,205	-0.56%
2020/05/12	2	16.45	2	16.75	16.20	0	3,189	0.00%
2020/05/11	22	16.75	0	0.00	16.65	22	3,177	0.69%
2020/05/08	4	16.95	0	0.00	16.75	4	3,171	0.13%
2020/05/07	2	16.63	33	16.70	16.85	-31	3,161	-0.98%
2020/05/06	42	16.49	2	16.28	16.25	40	3,159	1.27%
2020/05/05	3	16.03	0	0.00	15.85	3	3,111	0.10%
2020/05/04	2	15.45	0	0.00	15.50	2	3,150	0.06%
2020/04/29	23	15.27	26	15.25	15.25	-3	3,165	-0.09%
2020/04/28	5	15.10	0	0.00	14.95	5	3,156	0.16%
2020/04/27	0	0.00	45	14.82	14.95	-45	3,192	-1.41%
2020/04/24	4	14.85	6	14.95	14.65	-2	3,181	-0.06%
2020/04/23	45	14.80	0	0.00	15.00	45	3,162	1.42%
2020/04/22	1	14.30	0	0.00	14.60	1	3,193	0.03%
2020/04/21	3	14.55	1	15.10	14.45	2	3,198	0.06%
2020/04/20	0	0.00	2	14.90	14.90	-2	3,148	-0.06%
2020/04/17	3	14.80	0	0.00	14.25	3	3,128	0.10%
2020/04/15	0	0.00	3	14.15	14.40	-3	3,262	-0.09%
2020/04/14	0	0.00	1	14.35	14.25	-1	3,270	-0.03%
2020/04/09	0.7	13.80	0	0.00	13.70	0.7	3,206	0.02%
2020/03/31	0	0.00	2	12.65	12.35	-2	3,164	-0.06%
2020/03/30	2	12.13	2	12.00	12.45	0	3,156	0.00%
2020/03/25	2	12.45	0	0.00	12.40	2	3,166	0.06%
2020/03/20	2	12.10	2	12.30	12.35	0	3,270	0.00%
2020/03/19	0	0.00	5	11.70	11.55	-5	3,254	-0.15%
2020/03/18	0	0.00	10	13.14	12.80	-10	3,202	-0.31%
2020/03/16	2	15.80	3.5	14.74	14.30	-1.5	3,185	-0.05%
2020/03/13	3	15.75	0	0.00	15.80	3	3,098	0.10%
2020/03/12	76	18.52	50	18.10	17.50	26	2,996	0.87%
2020/03/11	25	18.85	6	18.77	18.20	19	2,638	0.72%
2020/03/10	2	16.95	0	0.00	17.15	2	2,373	0.08%
2020/03/09	4	17.80	11	18.05	17.35	-7	2,341	-0.30%
2020/03/06	3	18.05	2	18.05	18.05	1	2,318	0.04%
2020/03/05	1	18.20	1	18.30	17.90	0	2,305	0.00%
2020/03/04	0	0.00	1	17.95	17.95	-1	2,281	-0.04%
2020/03/03	1	17.45	1	17.60	17.45	0	2,253	0.00%
2020/03/02	3	16.83	3	16.82	17.10	0	2,241	0.00%
2020/02/27	3	17.13	1	17.40	16.90	2	2,256	0.09%
2020/02/26	4	18.28	6	18.22	17.75	-2	2,319	-0.09%
2020/02/25	0	0.00	2	17.55	18.00	-2	2,239	-0.09%
2020/02/24	3	17.68	3	17.68	17.75	0	2,263	0.00%
2020/02/21	2	17.85	0	0.00	17.80	2	2,299	0.09%
2020/02/20	0	0.00	2	17.65	17.95	-2	2,447	-0.08%
2020/02/18	0	0.00	1	16.80	17.15	-1	2,530	-0.04%
2020/02/17	1	16.65	0	0.00	16.70	1	2,519	0.04%
2020/02/14	0	0.00	19.1	16.36	16.70	-19.1	2,539	-0.75%
2020/02/13	0	0.00	1	16.30	16.25	-1	2,535	-0.04%
2020/02/11	2	15.98	0	0.00	15.90	2	2,545	0.08%
2020/02/10	1	15.80	2	15.95	16.10	-1	2,563	-0.04%
2020/02/06	2	16.38	0	0.00	16.55	2	2,710	0.07%
2020/02/05	1	16.40	2	16.18	16.20	-1	2,852	-0.04%
2020/01/30	4	16.60	0	0.00	16.40	4	3,109	0.13%
2020/01/20	2	18.20	3	18.33	18.20	-1	3,153	-0.03%
2020/01/17	0	0.00	2	18.33	18.25	-2	3,259	-0.06%
2020/01/16	0	0.00	1	18.20	18.20	-1	3,353	-0.03%
2020/01/15	3	18.20	0	0.00	18.05	3	3,567	0.08%
2020/01/14	0	0.00	3	18.28	18.60	-3	3,668	-0.08%
2020/01/10	2	18.15	0	0.00	17.80	2	4,358	0.05%
2020/01/09	0	0.00	2	18.28	18.40	-2	4,449	-0.04%
2020/01/06	4	17.43	1	17.40	17.35	3	4,967	0.06%
2020/01/03	0	0.00	1	17.80	17.75	-1	5,312	-0.02%
2019/12/31	1	17.85	0	0.00	17.90	1	6,203	0.02%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,333	-0.01%
2019/12/27	2	17.95	0	0.00	17.95	2	8,465	0.02%
2019/12/24	1	17.90	0	0.00	17.95	1	9,311	0.01%
2019/12/23	4	18.45	0	0.00	18.20	4	9,327	0.04%
2019/12/20	3	18.67	0	0.00	18.70	3	9,328	0.03%
2019/12/19	2	18.90	1	19.15	18.90	1	9,385	0.01%
2019/12/18	10	18.70	0	0.00	18.85	10	9,385	0.11%
2019/12/17	1	19.40	4	19.33	19.20	-3	9,449	-0.03%
2019/12/16	0	0.00	5	18.33	18.20	-5	9,362	-0.05%
2019/12/13	0	0.00	1	17.85	18.05	-1	9,373	-0.01%
2019/12/12	3	18.28	0	0.00	17.90	3	9,555	0.03%
2019/12/11	1	18.20	0	0.00	18.40	1	9,579	0.01%
2019/12/10	2	17.93	0	0.00	17.90	2	9,626	0.02%
2019/12/09	0.1	18.05	1	18.20	18.05	-0.9	9,659	-0.01%
2019/12/06	0	0.00	3	17.98	18.10	-3	9,741	-0.03%
2019/12/04	0.4	17.95	2	17.95	17.95	-1.6	10,172	-0.02%
2019/12/03	0	0.00	0.1	18.10	18.20	-0.1	10,271	0.00%
2019/11/29	1	18.45	0	0.00	18.40	1	10,380	0.01%
2019/11/27	0.7	19.00	0	0.00	19.00	0.7	10,725	0.01%
2019/11/26	2	19.23	0	0.00	19.10	2	10,760	0.02%
2019/11/25	0	0.00	2	19.30	19.50	-2	10,826	-0.02%
2019/11/22	2	18.98	0	0.00	18.75	2	10,773	0.02%
2019/11/21	1	19.10	1	19.15	19.10	0	10,801	0.00%
2019/11/20	1	19.25	77	19.21	19.10	-76	10,899	-0.70%
2019/11/19	45	19.19	1	19.55	19.35	44	10,952	0.40%
2019/11/18	32	19.28	0	0.00	19.40	32	11,015	0.29%
2019/11/12	1	17.40	0	0.00	17.35	1	11,057	0.01%
2019/11/11	2	17.40	0	0.00	17.10	2	11,095	0.02%
2019/11/07	1	18.00	0	0.00	17.85	1	11,173	0.01%
2019/11/06	0	0.00	1.6	18.14	18.30	-1.6	11,229	-0.01%
2019/11/05	1	20.40	8.4	20.39	18.90	-7.4	11,211	-0.07%
2019/11/04	1.3	20.61	3.2	20.41	20.75	-1.9	11,288	-0.02%
2019/10/23	15	12.65	0.1	12.70	12.75	14.9	11,215	0.13%
2019/10/22	2	12.80	0	0.00	12.60	2	11,234	0.02%
2019/10/18	51	13.63	55	13.42	13.40	-4	11,359	-0.04%
2019/10/17	4	13.50	1	13.80	13.55	3	11,532	0.03%
2019/10/16	10	13.75	13	13.82	13.60	-3	11,948	-0.03%
2019/10/15	1	13.60	1	13.60	13.55	0	11,954	0.00%
2019/10/14	6	13.97	0	0.00	13.60	6	12,085	0.05%
2019/10/09	0	0.00	5	14.15	14.30	-5	12,259	-0.04%
2019/10/08	0	0.00	3	14.15	14.10	-3	12,546	-0.02%
2019/10/07	7	14.47	9	14.66	14.30	-2	12,384	-0.02%
2019/10/04	2	14.10	11	13.85	14.00	-9	11,820	-0.08%
2019/10/02	20	13.52	12	13.57	14.00	8	11,503	0.07%
2019/10/01	31	13.80	1	13.65	13.50	30	11,294	0.27%
2019/09/27	60	13.73	30	13.48	13.45	30	11,058	0.27%
2019/09/26	59	14.43	39	14.29	14.25	20	10,717	0.19%
2019/09/25	6	14.24	75	14.34	14.50	-69	10,322	-0.67%
2019/09/24	34	14.12	154	14.47	14.30	-120	9,829	-1.22%	大賣/鉅額交易
2019/09/23	190	13.67	21	13.74	14.00	169	8,719	1.94%	大買/鉅額交易
2019/09/20	3	12.25	13	12.44	12.85	-10	7,590	-0.13%
2019/09/19	1	11.50	0	0.00	11.70	1	6,828	0.01%
2019/09/17	0	0.00	3	11.30	11.25	-3	6,714	-0.04%
2019/09/11	0	0.00	3	11.35	11.35	-3	6,622	-0.05%
2019/09/10	0	0.00	0	11.40	11.35	0	6,614	0.00%
2019/09/06	3	11.70	0	0.00	11.70	3	6,571	0.05%
2019/09/03	10	11.70	0	0.00	11.45	10	6,510	0.15%
2019/08/30	1	11.60	0	0.00	11.55	1	6,404	0.02%
2019/08/29	2	11.70	2	12.10	11.70	0	6,326	0.00%
2019/08/27	1	11.60	0	0.00	11.45	1	5,865	0.02%
2019/08/26	0	0.00	0	11.35	11.35	0	5,777	0.00%
2019/08/21	10	11.95	0	0.00	11.65	10	5,538	0.18%
2019/08/14	1	11.60	0	0.00	11.30	1	5,099	0.02%
2019/08/13	0	0.00	10	11.33	11.30	-10	4,980	-0.20%
2019/08/12	3	11.70	5	11.95	11.80	-2	4,881	-0.04%
2019/08/08	115	10.59	110	11.05	11.05	5	4,652	0.11%	大買/大賣/
2019/08/07	2	10.55	0	0.00	10.05	2	4,580	0.04%
2019/08/05	5	10.55	0	0.00	10.60	5	4,498	0.11%
2019/07/30	14	11.20	18	11.55	11.05	-4	4,383	-0.09%
2019/07/26	3	11.85	0	0.00	11.65	3	4,311	0.07%
2019/07/25	0	0.00	10	12.00	12.10	-10	4,237	-0.24%
2019/07/23	10	11.70	12	11.83	11.75	-2	4,095	-0.05%
2019/07/22	0	0.00	6	12.38	12.20	-6	3,954	-0.15%
2019/07/19	1	12.50	14	12.40	12.50	-13	3,741	-0.35%
2019/07/18	13	12.23	14	12.22	11.90	-1	3,469	-0.03%
2019/07/17	0	0.00	2	11.40	11.70	-2	2,972	-0.07%
2019/07/16	0	0.00	5	11.15	11.20	-5	2,851	-0.18%
2019/07/15	7	10.81	15	10.63	11.10	-8	2,618	-0.31%
2019/07/12	18	10.11	6	10.13	10.20	12	2,193	0.55%
2019/07/10	0	0.00	10	9.18	9.14	-10	1,792	-0.56%
2019/07/09	2	9.18	0	0.00	9.17	2	1,788	0.11%
2019/07/08	13	9.44	2	9.46	9.43	11	1,772	0.62%
2019/07/05	5	9.51	0	0.00	9.53	5	1,774	0.28%
2019/07/04	2	9.42	0	0.00	9.69	2	1,754	0.11%
2019/06/21	0	0.00	5	9.55	9.53	-5	1,939	-0.26%
2019/06/20	5	9.70	1	9.72	9.71	4	2,043	0.20%
2019/06/18	1	9.56	0	0.00	9.58	1	2,230	0.04%
2019/06/14	5	9.95	0	0.00	9.66	5	2,225	0.22%
2019/06/06	10	9.40	0	0.00	9.33	10	1,901	0.53%
2019/06/03	3	9.32	1	9.27	9.27	2	1,902	0.11%
2019/05/30	0	0.00	9	9.43	9.39	-9	1,910	-0.47%
2019/05/28	1	9.35	0	0.00	9.31	1	1,906	0.05%
2019/05/27	0	0.00	1	9.32	9.27	-1	1,905	-0.05%
2019/05/24	3	9.42	0	0.00	9.38	3	1,913	0.16%
2019/05/22	10	8.89	0	0.00	8.85	10	1,987	0.50%
2019/05/16	1	9.45	0	0.00	9.30	1	2,089	0.05%
2019/05/13	0	0.00	10	9.39	9.16	-10	2,069	-0.48%
2019/05/07	10	10.25	10	10.15	10.20	0	1,984	0.00%
2019/05/06	0	0.00	7	10.07	10.05	-7	1,955	-0.36%
2019/05/03	5	10.60	13	10.57	10.55	-8	1,912	-0.42%
2019/05/02	15	10.53	32	10.43	10.50	-17	1,889	-0.90%
2019/04/30	13	11.20	0	0.00	10.80	13	1,762	0.74%
2019/04/29	0	0.00	7	12.05	12.00	-7	1,723	-0.41%
2019/04/26	5	12.20	0	0.00	12.05	5	1,724	0.29%
2019/04/24	10	12.58	0	0.00	12.55	10	1,703	0.59%
2019/04/22	14	12.54	5	12.60	12.50	9	1,691	0.53%
2019/04/18	0	0.00	1	12.65	12.65	-1	1,673	-0.06%
2019/04/17	2	12.95	5	12.95	12.90	-3	1,657	-0.18%
2019/04/12	1	12.80	0	0.00	12.60	1	1,867	0.05%
2019/04/10	0	0.00	5	13.40	13.35	-5	1,842	-0.27%
2019/03/26	1	13.95	0	0.00	13.50	1	1,579	0.06%
2019/03/07	1	12.25	0	0.00	12.25	1	1,337	0.07%
2019/02/25	1	12.80	0	0.00	12.70	1	1,347	0.07%
2019/02/19	2	12.65	5	12.70	12.60	-3	1,182	-0.25%
2019/02/15	1	11.60	0	0.00	11.65	1	1,069	0.09%
2019/01/16	0	0.00	6	11.56	11.55	-6	1,110	-0.54%
2019/01/11	0	0.00	7	11.86	11.75	-7	1,107	-0.63%
2019/01/08	0	0.00	5	11.95	11.75	-5	1,115	-0.45%
2019/01/07	0	0.00	4	11.85	11.95	-4	1,118	-0.36%
2019/01/04	4	11.76	0	0.00	11.70	4	1,128	0.35%
2018/12/25	5	11.20	0	0.00	11.30	5	905	0.55%
2018/12/14	0	0.00	14	12.77	12.20	-14	879	-1.59%
2018/12/13	0	0.00	8	12.25	12.45	-8	801	-1.00%
2018/12/11	0	0.00	5	12.30	12.10	-5	775	-0.64%
2018/12/06	10	11.95	4	12.35	11.60	6	729	0.82%
2018/12/04	0	0.00	1	12.10	11.90	-1	678	-0.15%
2018/11/28	0	0.00	2	11.65	11.65	-2	621	-0.32%
2018/11/22	1	10.55	0	0.00	10.55	1	596	0.17%
2018/11/14	0	0.00	2	10.25	10.50	-2	567	-0.35%
2018/11/09	1	10.15	0	0.00	10.15	1	516	0.19%
2018/11/05	0	0.00	2	9.90	9.98	-2	565	-0.35%
2018/11/01	1	9.60	0	0.00	9.60	1	574	0.17%
2018/10/26	0	0.00	4	9.56	9.03	-4	569	-0.70%
2018/10/25	2	9.62	0	0.00	9.54	2	552	0.36%
2018/10/17	2	10.75	0	0.00	10.50	2	552	0.36%
2018/10/15	5	10.40	0	0.00	10.40	5	561	0.89%
2018/10/12	1	10.35	0	0.00	10.25	1	567	0.18%
2018/09/28	1	12.55	0	0.00	12.60	1	675	0.15%
2018/09/27	0	0.00	1	12.45	12.45	-1	720	-0.14%
2018/09/25	0	0.00	5	12.50	12.40	-5	787	-0.63%
2018/09/19	0	0.00	0.2	12.40	12.35	-0.2	889	-0.02%
2018/09/12	5	11.60	0	0.00	11.65	5	1,302	0.38%
2018/09/07	1	12.50	0	0.00	12.50	1	1,391	0.07%
2018/08/20	1	13.10	0	0.00	13.05	1	1,844	0.05%
2018/08/16	1	13.30	0	0.00	13.10	1	1,853	0.05%
2018/08/14	0	0.00	5	13.20	13.25	-5	1,930	-0.26%
2018/08/13	1	13.85	0	0.00	13.55	1	1,937	0.05%
2018/08/07	0	0.00	1	14.20	14.20	-1	1,925	-0.05%
2018/08/06	1	14.20	0	0.00	14.20	1	1,940	0.05%
2018/08/02	5	14.25	0	0.00	14.00	5	1,934	0.26%
2018/07/30	2	14.18	0	0.00	14.05	2	1,950	0.10%
2018/07/24	1	13.85	0	0.00	14.00	1	1,971	0.05%
2018/07/23	5	14.00	0	0.00	13.85	5	1,973	0.25%
2018/07/20	1	14.10	0	0.00	14.05	1	1,979	0.05%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/17	1	14.45	0	0.00	14.50	1	1,950	0.05%
2018/07/16	6	14.69	0	0.00	14.55	6	1,946	0.31%
2018/07/13	1	14.70	0	0.00	14.70	1	1,946	0.05%
2018/07/06	1	14.55	10	14.95	14.95	-9	1,934	-0.47%
2018/07/05	5	15.27	0	0.00	15.10	5	1,923	0.26%
2018/07/04	1	16.10	0	0.00	16.05	1	1,902	0.05%
2018/06/29	2	16.00	0	0.00	16.00	2	1,812	0.11%
2018/06/27	21	16.72	5	16.70	16.40	16	1,795	0.89%
2018/06/26	0	0.00	6	16.78	16.70	-6	1,615	-0.37%
2018/06/22	2	15.70	0	0.00	16.00	2	1,549	0.13%
2018/06/21	0	0.00	2	16.00	15.85	-2	1,529	-0.13%
2018/06/11	0	0.00	1	15.55	16.10	-1	1,408	-0.07%
2018/06/06	1	15.55	6	15.62	15.70	-5	1,356	-0.37%
2018/05/28	1	14.55	0	0.00	14.45	1	1,261	0.08%
2018/05/17	2	13.55	0	0.00	13.55	2	1,235	0.16%
2018/05/16	1	13.65	0	0.00	13.60	1	1,261	0.08%
2018/05/02	1	13.95	1	13.85	13.85	0	1,973	0.00%
2018/04/30	2	13.25	0	0.00	13.50	2	1,995	0.10%
2018/04/27	3	13.40	0	0.00	13.30	3	2,060	0.15%
2018/04/26	2	13.70	0	0.00	13.35	2	2,098	0.10%
2018/04/25	2	13.55	0	0.00	13.60	2	2,125	0.09%
2018/04/13	1	14.65	0	0.00	14.70	1	2,448	0.04%
2018/04/12	2	14.45	1	14.50	14.50	1	2,460	0.04%
2018/04/11	6	14.43	0	0.00	14.35	6	2,474	0.24%
2018/04/02	1	15.05	0	0.00	15.05	1	2,535	0.04%
2018/03/30	1	15.20	0	0.00	15.30	1	2,551	0.04%
2018/03/29	1	15.30	0	0.00	15.25	1	2,546	0.04%
2018/03/28	8	15.72	0	0.00	15.50	8	2,538	0.32%
2018/03/26	2	15.48	0	0.00	15.20	2	2,527	0.08%
2018/03/23	5	15.50	0	0.00	15.50	5	2,535	0.20%
2018/03/22	1	16.05	0	0.00	15.95	1	2,643	0.04%
2018/03/21	11	16.05	0	0.00	16.00	11	2,662	0.41%
2018/03/20	1	16.15	1	16.00	16.05	0	2,668	0.00%
2018/03/19	2	16.00	0	0.00	16.05	2	2,722	0.07%
2018/03/16	5	16.05	3	16.05	16.05	2	2,714	0.07%
2018/03/15	12	16.38	0	0.00	16.25	12	2,708	0.44%
2018/03/12	12	16.63	0	0.00	16.50	12	2,734	0.44%
2018/03/09	0	0.00	12	17.51	17.00	-12	2,732	-0.44%
2018/03/08	0	0.00	5	17.00	17.00	-5	2,705	-0.18%
2018/03/06	3	16.45	0	0.00	16.35	3	2,739	0.11%
2018/03/01	0	0.00	4	16.58	16.75	-4	2,948	-0.14%
2018/02/26	4	16.80	0	0.00	16.65	4	2,998	0.13%
2018/02/22	4	16.50	0	0.00	16.50	4	3,188	0.13%
2018/02/12	0	0.00	2	15.65	15.60	-2	3,391	-0.06%
2018/02/09	4	15.13	0	0.00	15.25	4	3,413	0.12%
2018/02/08	10	16.10	0	0.00	15.80	10	3,431	0.29%
2018/02/07	0	0.00	1	16.20	16.20	-1	3,535	-0.03%
2018/02/06	10	16.23	0	0.00	16.10	10	3,581	0.28%
2018/02/05	0	0.00	2	16.80	17.45	-2	3,626	-0.06%
2018/02/02	0	0.00	1	18.00	17.90	-1	3,721	-0.03%
2018/02/01	0	0.00	2	18.00	17.95	-2	3,904	-0.05%
2018/01/31	2	18.08	4	18.15	18.25	-2	4,140	-0.05%
2018/01/30	0	0.00	0	18.40	18.25	0	4,157	0.00%
2018/01/29	12	18.50	13	18.99	18.50	-1	4,104	-0.02%
2018/01/26	1	18.85	2	19.18	19.05	-1	4,072	-0.02%
2018/01/25	1	19.15	7	19.27	19.15	-6	4,038	-0.15%
2018/01/24	0	0.00	2.1	18.54	18.45	-2.1	3,810	-0.06%
2018/01/23	8	18.31	10	18.52	18.25	-2	3,852	-0.05%
2018/01/22	0	0.00	5	18.28	18.35	-5	3,878	-0.13%
2018/01/18	15	18.43	15	18.35	18.20	0	4,325	0.00%
2018/01/17	8	17.86	0	0.00	18.05	8	4,223	0.19%
2018/01/11	0	0.00	5	16.40	16.50	-5	4,227	-0.12%
2018/01/10	12	16.45	2	16.65	16.45	10	4,256	0.23%
2018/01/08	0	0.00	2	17.05	17.00	-2	4,320	-0.05%
2018/01/05	3	17.45	1	17.30	17.50	2	4,518	0.04%
2018/01/04	0	0.00	35	17.31	17.50	-35	4,645	-0.75%
2018/01/02	3	17.12	0	0.00	17.25	3	4,582	0.07%