揚智 (3041)-永豐金-大園券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372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-大園券商分點個股進出

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-大園券商分點個股進出
永豐金-大園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
2024/04/30	0	0.00	1	22.55	23.00	-1	7,987	-0.01%
2024/04/29	0	0.00	5	22.20	22.00	-5	8,010	-0.06%
2024/04/25	0	0.00	1	22.15	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	5	21.68	21.75	-5	8,128	-0.06%
2024/04/22	2	21.30	0	0.00	20.80	2	8,268	0.02%
2024/04/19	172	22.05	0	0.00	21.90	172	8,304	2.07%	大買/鉅額交易
2024/04/18	65	22.39	1	22.35	22.50	64	8,345	0.77%
2024/04/17	0	0.00	3	22.40	22.85	-3	8,389	-0.04%
2024/04/16	115	21.74	1	21.85	21.80	114	8,464	1.35%	大買/鉅額交易
2024/04/15	1	22.60	0	0.00	22.60	1	8,499	0.01%
2024/04/12	5	23.30	0	0.00	23.45	5	8,551	0.06%
2024/04/10	6	23.66	1	23.70	23.70	5	8,640	0.06%
2024/04/02	1	23.90	0	0.00	23.75	1	8,885	0.01%
2024/03/28	11	23.70	0	0.00	23.60	11	9,415	0.12%
2024/03/25	1	24.40	7	24.44	24.25	-6	9,530	-0.06%
2024/03/22	0	0.00	1	24.75	24.50	-1	9,580	-0.01%
2024/03/21	318	24.41	14	24.58	25.00	304	9,671	3.14%	大買/鉅額交易
2024/03/20	3	22.65	2	23.35	23.35	1	9,864	0.01%
2024/03/19	14.5	21.10	43	21.09	21.25	-28.5	9,797	-0.29%
2024/03/18	1	22.05	2	22.05	22.05	-1	9,594	-0.01%
2024/03/13	3	27.40	5	27.46	27.20	-2	10,309	-0.02%
2024/03/12	21	28.59	20	28.40	28.30	1	11,489	0.01%
2024/03/11	33	28.82	34	28.55	28.60	-1	12,085	-0.01%
2024/03/08	9	28.60	0.2	28.60	28.55	8.8	12,203	0.07%
2024/03/07	17	29.80	4	29.56	29.25	13	12,354	0.11%
2024/03/06	9	30.29	2	30.18	30.00	7	13,096	0.05%
2024/03/05	16	31.14	4	30.55	30.40	12	13,174	0.09%
2024/03/04	0	0.00	493	32.00	31.45	-493	13,213	-3.73%	大賣/鉅額交易
2024/03/01	11	31.33	9	31.86	31.35	2	13,341	0.01%
2024/02/29	13	31.29	1	31.20	31.20	12	13,444	0.09%
2024/02/27	13	31.42	5	32.47	31.40	8	13,667	0.06%
2024/02/26	42	31.73	41	32.05	32.10	1	14,115	0.01%
2024/02/23	29.5	32.30	12	32.02	31.45	17.5	15,061	0.12%
2024/02/22	51	32.33	70	32.97	32.25	-19	15,866	-0.12%
2024/02/21	59	31.74	42	31.79	31.45	17	15,756	0.11%
2024/02/20	138	32.37	124	32.47	32.00	14	17,219	0.08%	大買/大賣/
2024/02/19	15	29.38	22	31.18	31.25	-7	16,445	-0.04%
2024/02/16	4	27.70	9	28.09	28.45	-5	16,329	-0.03%
2024/02/15	2	26.13	0	0.00	25.90	2	16,337	0.01%
2024/02/05	5	26.46	0	0.00	26.15	5	16,428	0.03%
2024/02/02	1	27.95	6	27.86	27.70	-5	16,637	-0.03%
2024/02/01	9	27.92	11	27.56	27.40	-2	16,723	-0.01%
2024/01/31	3	26.85	0	0.00	26.35	3	16,598	0.02%
2024/01/29	3	26.37	12	26.57	26.45	-9	16,548	-0.05%
2024/01/26	1	27.20	0	0.00	27.10	1	16,496	0.01%
2024/01/25	1	27.65	0	0.00	27.25	1	16,521	0.01%
2024/01/24	2	27.93	1	28.00	27.85	1	16,540	0.01%
2024/01/22	1	27.30	0	0.00	27.45	1	16,603	0.01%
2024/01/19	5	27.40	0	0.00	27.20	5	16,656	0.03%
2024/01/17	0	0.00	1	27.70	27.75	-1	17,624	-0.01%
2024/01/16	1	28.20	0	0.00	28.20	1	18,543	0.01%
2024/01/15	2	28.45	0	28.80	28.75	2	19,054	0.01%
2024/01/12	4	27.53	0	0.00	27.45	4	19,686	0.02%
2024/01/11	5	27.99	2	27.95	27.95	3	20,113	0.01%
2024/01/10	5	28.11	4	28.00	28.00	1	20,314	0.00%
2024/01/09	6	29.06	13	28.47	28.40	-7	20,285	-0.03%
2024/01/08	5	29.58	15	29.35	29.10	-10	20,190	-0.05%
2024/01/05	8	29.68	10	29.76	29.90	-2	20,124	-0.01%
2024/01/04	8	30.14	74	29.63	29.75	-66	20,056	-0.33%
2024/01/03	7	30.46	4	30.75	30.60	3	19,977	0.02%
2023/12/29	4	31.40	9	31.07	31.05	-5	19,880	-0.03%
2023/12/28	20	31.81	27	32.04	31.45	-7	19,827	-0.04%
2023/12/27	28	32.42	7	32.43	32.05	21	19,744	0.11%
2023/12/26	27	31.94	14	32.55	31.75	13	19,591	0.07%
2023/12/25	12	32.64	11	32.21	31.15	1	19,366	0.01%
2023/12/22	13	30.63	13	31.19	31.55	0	19,148	0.00%
2023/12/21	12	30.60	0	0.00	30.40	12	18,982	0.06%
2023/12/20	10	30.95	10	31.29	31.30	0	18,904	0.00%
2023/12/19	203	30.42	5	30.78	30.80	198	18,817	1.05%	大買/鉅額交易
2023/12/18	6	31.61	9	31.33	31.10	-3	18,722	-0.02%
2023/12/15	19	32.47	14	32.04	31.75	5	18,612	0.03%
2023/12/14	20	33.94	37	33.53	32.85	-17	18,407	-0.09%
2023/12/13	3	31.88	2	32.25	32.10	1	17,757	0.01%
2023/12/12	159	32.03	2	33.30	31.95	157	17,668	0.89%	大買/鉅額交易
2023/12/11	168	32.51	5	32.40	32.55	163	17,455	0.93%	大買/鉅額交易
2023/12/08	21	33.43	30.2	33.45	33.00	-9.2	17,233	-0.05%
2023/12/07	62	33.68	54	34.17	32.50	8	16,637	0.05%
2023/12/06	14	32.13	32	32.77	33.55	-18	15,361	-0.12%
2023/12/05	2	30.83	8	30.43	30.50	-6	14,723	-0.04%
2023/12/04	17	30.91	6	30.62	30.50	11	14,576	0.08%
2023/12/01	58	33.04	60	33.33	31.60	-2	14,336	-0.01%
2023/11/30	9	31.67	2	31.60	31.60	7	13,494	0.05%
2023/11/29	17	31.95	21	31.74	31.80	-4	13,345	-0.03%
2023/11/28	11	31.68	15	31.83	31.75	-4	13,206	-0.03%
2023/11/27	25	31.63	11	31.62	31.35	14	12,953	0.11%
2023/11/24	41	32.15	15	32.42	32.80	26	12,690	0.20%
2023/11/22	40	32.93	45	33.19	32.70	-5	11,733	-0.04%
2023/11/21	61	32.78	22	32.89	31.80	39	10,657	0.37%
2023/11/20	7	30.37	17	31.30	32.35	-10	9,444	-0.11%
2023/11/17	90	29.13	57	28.98	29.45	33	9,049	0.36%
2023/11/16	5	28.12	160	29.00	29.00	-155	7,214	-2.15%	大賣/鉅額交易
2023/11/15	3	25.15	30	25.96	26.40	-27	6,533	-0.41%
2023/11/14	3	23.90	0	0.00	24.00	3	6,253	0.05%
2023/11/13	1	23.60	6	23.79	24.00	-5	6,126	-0.08%
2023/11/10	18	23.53	8	24.41	23.60	10	5,984	0.17%
2023/11/09	12	25.33	21	24.63	24.75	-9	5,704	-0.16%
2023/11/08	11	27.24	14	26.46	26.60	-3	5,455	-0.05%
2023/11/07	9	26.35	29	26.83	27.75	-20	5,347	-0.37%
2023/11/06	12	24.77	36	24.70	25.25	-24	5,186	-0.46%
2023/11/03	5	25.60	1	24.85	24.05	4	5,143	0.08%
2023/11/02	5	25.90	0	0.00	25.30	5	5,097	0.10%
2023/11/01	13	24.33	4	24.35	25.00	9	5,043	0.18%
2023/10/31	3	24.83	0	0.00	23.80	3	4,977	0.06%
2023/10/30	2	26.83	0	0.00	26.40	2	4,858	0.04%
2023/10/27	2	27.55	2	27.73	26.85	0	4,818	0.00%
2023/10/26	2	26.45	6	27.14	27.80	-4	4,753	-0.08%
2023/10/25	15	26.80	78	26.81	27.35	-63	4,570	-1.38%
2023/10/24	144	25.82	66	25.80	24.90	78	3,707	2.10%	大買/
2023/10/23	177	26.45	36	26.81	27.00	141	2,732	5.16%	大買/鉅額交易
2023/10/20	108	24.19	116	23.98	24.55	-8	2,164	-0.37%	大買/大賣/
2023/10/19	22	21.75	21	22.24	22.35	1	1,449	0.07%
2023/10/18	10	20.35	12	20.03	20.35	-2	972	-0.21%
2023/10/17	5	18.64	0	0.00	18.50	5	712	0.70%
2023/09/25	0	0.00	2	18.10	18.30	-2	798	-0.25%
2023/09/22	0	0.00	6	17.79	18.10	-6	803	-0.75%
2023/09/20	1	18.45	0	0.00	18.45	1	802	0.12%
2023/09/15	5	18.73	0	0.00	18.90	5	832	0.60%
2023/09/12	4	18.20	1	18.05	18.20	3	835	0.36%
2023/09/11	1	18.15	0	0.00	17.85	1	841	0.12%
2023/09/06	0	18.70	0	0.00	18.60	0	851	0.00%
2023/08/28	0	0.00	4	18.10	17.85	-4	847	-0.47%
2023/08/25	0	0.00	2	18.48	18.25	-2	839	-0.24%
2023/08/23	5	17.54	0	0.00	17.55	5	847	0.59%
2023/08/14	1	16.85	4	16.80	16.80	-3	1,082	-0.28%
2023/08/11	0	0.00	3	17.70	17.70	-3	1,069	-0.28%
2023/08/08	0	0.00	5	18.45	18.45	-5	1,057	-0.47%
2023/08/01	5	19.15	1	19.45	19.35	4	1,072	0.37%
2023/07/31	4	19.36	0	0.00	18.95	4	1,049	0.38%
2023/07/24	1	18.20	0	0.00	18.10	1	1,020	0.10%
2023/07/18	7	19.01	1	19.85	19.10	6	1,043	0.57%
2023/07/14	10	18.50	0	0.00	18.45	10	996	1.00%
2023/07/13	0	0.00	5	18.40	18.30	-5	997	-0.50%
2023/07/12	0	0.00	0.1	18.70	18.35	-0.1	998	-0.01%
2023/07/06	16	19.50	4	19.43	19.40	12	1,015	1.18%
2023/07/05	0	0.00	1	19.50	19.35	-1	1,020	-0.10%
2023/07/03	1	19.15	4	19.40	19.25	-3	1,025	-0.29%
2023/06/30	11	18.96	5	19.05	19.10	6	1,021	0.59%
2023/06/29	2	18.90	2	19.10	18.95	0	1,032	0.00%
2023/06/28	0	0.00	11	18.86	18.85	-11	1,032	-1.07%
2023/06/26	7	19.32	0	0.00	19.05	7	1,027	0.68%
2023/06/21	2	19.78	0	0.00	19.90	2	1,004	0.20%
2023/06/19	1	19.85	3	19.95	19.80	-2	1,027	-0.19%
2023/06/16	3	19.70	0	0.00	19.70	3	1,034	0.29%
2023/06/13	0	0.00	2	20.10	19.85	-2	1,030	-0.19%
2023/06/12	0	0.00	2	19.65	19.60	-2	1,027	-0.19%
2023/06/09	2	19.75	0	0.00	19.80	2	1,029	0.19%
2023/06/05	0	0.00	3	20.33	20.30	-3	1,071	-0.28%
2023/06/01	2	19.90	0	0.00	19.85	2	1,066	0.19%
2023/05/30	2	20.15	0	0.00	20.20	2	1,041	0.19%
2023/05/29	0	0.00	2	20.00	20.15	-2	1,018	-0.20%
2023/05/26	0	0.00	1	19.40	19.35	-1	998	-0.10%
2023/05/25	2	19.50	0	0.00	19.45	2	990	0.20%
2023/05/24	8	20.38	7	20.51	20.35	1	951	0.11%
2023/05/23	2	19.85	2	20.30	20.55	0	859	0.00%
2023/05/19	1	18.60	0	0.00	18.45	1	797	0.13%
2023/05/16	0	0.00	1	18.30	18.35	-1	797	-0.13%
2023/05/15	1	18.05	0	0.00	18.05	1	808	0.12%
2023/05/09	10	19.08	0	0.00	18.85	10	867	1.15%
2023/05/04	5	19.45	0	0.00	19.45	5	1,144	0.44%
2023/04/27	0	0.00	4	19.35	19.50	-4	1,156	-0.35%
2023/04/19	0	0.00	2	20.90	20.80	-2	1,103	-0.18%
2023/04/18	10	21.30	0	0.00	21.15	10	1,097	0.91%
2023/04/13	11	21.17	0	0.00	21.05	11	1,087	1.01%
2023/03/29	0	21.40	0	0.00	21.10	0	1,039	0.00%
2023/03/22	5	21.60	0	0.00	21.45	5	1,054	0.47%
2023/03/13	0	0.00	2	20.75	20.65	-2	1,057	-0.19%
2023/03/10	0	0.00	2	21.70	21.25	-2	1,049	-0.19%
2023/02/10	10	22.00	0	0.00	21.90	10	1,088	0.92%
2023/02/08	0	0.00	0	22.80	22.70	0	1,067	0.00%
2023/02/06	0	0.00	3	22.70	22.65	-3	1,019	-0.29%
2023/02/03	20	23.15	13	23.17	23.05	7	998	0.70%
2023/02/02	2	23.70	1	23.65	23.25	1	890	0.11%
2023/01/31	0	0.00	2	21.35	21.50	-2	743	-0.27%
2023/01/30	0	0.00	1	20.50	21.00	-1	737	-0.14%
2023/01/17	1	20.35	20	20.20	20.20	-19	727	-2.61%
2023/01/13	1	20.35	19	20.35	20.30	-18	745	-2.41%
2023/01/12	5	20.50	0	0.00	20.50	5	749	0.67%
2022/12/21	1	20.55	0	0.00	20.35	1	868	0.12%
2022/12/20	0	0.00	5	20.00	20.00	-5	886	-0.56%
2022/12/19	0	0.00	1	20.90	20.90	-1	900	-0.11%
2022/12/12	1	22.15	0	0.00	21.80	1	890	0.11%
2022/12/07	0	0.00	1	20.95	20.90	-1	882	-0.11%
2022/12/01	0	0.00	10	21.65	21.55	-10	870	-1.15%
2022/11/30	0	0.00	1	21.15	21.50	-1	885	-0.11%
2022/11/28	1	20.90	0	0.00	20.95	1	893	0.11%
2022/11/24	2	20.98	1	20.85	20.90	1	907	0.11%
2022/11/21	13	20.79	0	0.00	20.60	13	914	1.42%
2022/11/15	1	19.50	0	0.00	19.80	1	928	0.11%
2022/11/14	0	0.00	100	19.41	19.45	-100	932	-10.72%
2022/11/08	0	0.00	4	19.40	18.80	-4	1,008	-0.40%
2022/11/07	4	18.88	0	0.00	19.10	4	1,047	0.38%
2022/11/04	3	18.52	5	18.60	18.80	-2	1,052	-0.19%
2022/11/03	2	18.55	0	0.00	18.70	2	1,058	0.19%
2022/11/01	0	0.00	1	18.25	18.25	-1	1,068	-0.09%
2022/10/24	0	0.00	5	18.12	17.90	-5	1,107	-0.45%
2022/10/21	2	17.35	0	0.00	17.10	2	1,110	0.18%
2022/10/17	0	0.00	3	17.90	18.20	-3	1,176	-0.25%
2022/10/14	0	0.00	1	17.90	18.00	-1	1,221	-0.08%
2022/10/13	5	18.24	0	0.00	16.95	5	1,318	0.38%
2022/10/11	2	18.98	0	0.00	18.95	2	1,534	0.13%
2022/10/05	1	20.65	0	0.00	20.40	1	1,571	0.06%
2022/09/27	0	0.00	2	20.05	20.15	-2	1,603	-0.12%
2022/09/26	0	0.00	1	20.10	20.00	-1	1,602	-0.06%
2022/09/21	2	21.80	0	0.00	21.75	2	1,630	0.12%
2022/09/14	0	0.00	3	22.75	22.75	-3	1,650	-0.18%
2022/09/13	2	23.08	40	23.03	22.95	-38	1,657	-2.29%
2022/09/12	2	23.00	0	0.00	23.00	2	1,671	0.12%
2022/09/06	20	23.55	0	0.00	23.00	20	1,685	1.19%
2022/09/01	0	0.00	6	24.80	24.60	-6	1,684	-0.36%
2022/08/31	1	25.15	0	0.00	25.40	1	1,677	0.06%
2022/08/26	0	0.00	60	25.81	25.65	-60	1,690	-3.55%
2022/08/18	4	25.65	0	0.00	25.80	4	1,647	0.24%
2022/08/17	3	25.40	0	0.00	25.60	3	1,651	0.18%
2022/08/15	0	0.00	3	25.35	25.30	-3	1,632	-0.18%
2022/08/12	3	25.10	0	0.00	25.05	3	1,598	0.19%
2022/08/03	7	23.40	0	0.00	23.45	7	1,649	0.42%
2022/08/02	1	23.95	0	0.00	23.80	1	1,662	0.06%
2022/08/01	1	24.50	0	0.00	24.55	1	1,664	0.06%
2022/07/29	1	24.50	0	0.00	24.50	1	1,674	0.06%
2022/07/27	1	24.00	0	0.00	24.45	1	1,703	0.06%
2022/07/20	4	24.80	2	24.50	24.50	2	1,738	0.12%
2022/07/19	5	24.36	3	24.40	24.30	2	1,685	0.12%
2022/07/18	5	25.40	3	25.13	24.95	2	1,672	0.12%
2022/07/07	0	0.00	12	22.68	22.70	-12	1,549	-0.77%
2022/07/05	16	22.46	7	22.62	22.65	9	1,572	0.57%
2022/07/01	1	22.20	0	0.00	21.80	1	1,588	0.06%
2022/06/29	5	24.40	0	0.00	24.40	5	1,585	0.32%
2022/06/24	16	24.55	16	24.55	24.55	0	1,797	0.00%
2022/06/23	4	24.30	0	0.00	24.55	4	1,863	0.21%
2022/06/22	1	25.15	0	0.00	24.45	1	1,912	0.05%
2022/06/21	0	0.00	3	25.55	25.75	-3	1,965	-0.15%
2022/06/20	8	25.16	6	24.75	24.30	2	2,094	0.10%
2022/06/17	1	25.25	5	25.55	25.40	-4	2,116	-0.19%
2022/06/14	2	26.60	2	27.03	27.25	0	2,351	0.00%
2022/06/13	0	0.00	1	27.15	27.05	-1	2,387	-0.04%
2022/06/09	1	29.15	0	0.00	29.05	1	2,456	0.04%
2022/06/08	4	29.35	1	29.25	29.30	3	2,481	0.12%
2022/06/07	1	28.90	2	28.90	28.90	-1	2,501	-0.04%
2022/06/06	2	28.85	0	0.00	28.90	2	2,540	0.08%
2022/06/02	2	29.35	2	29.30	29.30	0	2,582	0.00%
2022/06/01	9	29.35	1	29.15	29.10	8	2,627	0.30%
2022/05/31	0	0.00	1	29.40	29.25	-1	2,655	-0.04%
2022/05/30	2	28.90	0	0.00	29.10	2	2,686	0.07%
2022/05/25	4	29.39	56	29.51	29.45	-52	2,803	-1.85%
2022/05/24	2	29.33	0	0.00	28.55	2	2,880	0.07%
2022/05/23	0	0.00	52	29.50	29.45	-52	2,895	-1.80%
2022/05/20	2	29.30	50	29.30	29.35	-48	2,968	-1.62%
2022/05/19	0	0.00	2	29.28	29.45	-2	3,016	-0.07%
2022/05/18	2	28.95	1	29.00	29.00	1	3,096	0.03%
2022/05/16	1	27.90	0	0.00	28.05	1	3,467	0.03%
2022/05/13	0	0.00	1	27.25	27.60	-1	3,865	-0.03%
2022/05/12	2	27.25	2	27.10	26.80	0	4,057	0.00%
2022/05/10	6	26.74	6	26.88	27.95	0	4,442	0.00%
2022/05/06	4	27.69	0	0.00	27.95	4	4,680	0.09%
2022/05/05	14	28.08	21	28.35	28.30	-7	4,757	-0.15%
2022/05/04	0	0.00	11	27.22	27.15	-11	4,827	-0.23%
2022/05/03	0	0.00	11	26.94	26.95	-11	4,946	-0.22%
2022/04/29	2	26.63	5	26.55	26.55	-3	5,116	-0.06%
2022/04/28	1	26.65	2	26.45	26.45	-1	5,461	-0.02%
2022/04/27	25	25.04	30	25.85	26.00	-5	5,861	-0.09%
2022/04/26	7	27.18	14	26.84	26.80	-7	5,869	-0.12%
2022/04/25	21	27.15	5	27.00	27.00	16	5,982	0.27%
2022/04/22	22	28.80	5	28.60	28.60	17	6,040	0.28%
2022/04/21	16	29.80	2	29.55	29.55	14	6,135	0.23%
2022/04/20	1	29.85	1	29.66	29.65	0	6,246	0.00%
2022/04/18	2	29.40	10	29.58	29.25	-8	6,768	-0.12%
2022/04/15	3	30.18	0	0.00	29.90	3	6,927	0.04%
2022/04/13	1	31.00	1	31.25	31.60	0	7,407	0.00%
2022/04/12	0	0.00	4	31.40	30.90	-4	7,741	-0.05%
2022/04/08	1	32.30	4	32.38	32.90	-3	8,425	-0.04%
2022/04/07	4	32.23	2	32.65	32.00	2	8,957	0.02%
2022/04/06	1	33.00	10	33.55	33.15	-9	10,620	-0.08%
2022/03/31	1	33.70	1	34.00	33.95	0	13,039	0.00%
2022/03/30	1	34.20	5	34.39	34.05	-4	13,834	-0.03%
2022/03/29	66	34.05	3	33.70	33.50	63	14,102	0.45%
2022/03/28	4	34.96	12	34.89	35.00	-8	14,709	-0.05%
2022/03/25	1	34.85	3	34.45	34.40	-2	15,730	-0.01%
2022/03/24	3	34.52	0	0.00	34.60	3	16,371	0.02%
2022/03/23	1	34.50	4	35.11	34.95	-3	16,647	-0.02%
2022/03/22	0	0.00	1	34.15	34.05	-1	16,885	-0.01%
2022/03/21	1	33.75	0.2	34.41	33.70	0.8	16,884	0.00%
2022/03/18	5	33.20	5	33.85	34.10	0	16,919	0.00%
2022/03/17	11.2	33.54	11.1	33.55	33.50	0.1	16,932	0.00%
2022/03/16	5	31.85	5	32.30	31.65	0	16,926	0.00%
2022/03/15	1	31.50	0	0.00	31.20	1	17,022	0.01%
2022/03/14	15	33.31	5	33.15	33.15	10	17,084	0.06%
2022/03/11	10	32.90	5	32.90	32.75	5	17,156	0.03%
2022/03/10	5	32.40	5	32.45	32.70	0	17,224	0.00%
2022/03/09	5	31.00	5	31.26	31.55	0	17,392	0.00%
2022/03/08	4	30.76	3	30.20	30.20	1	17,524	0.01%
2022/03/07	0	31.50	1	31.05	31.00	-1	17,583	-0.01%
2022/03/04	0	32.60	0	0.00	32.55	0	17,651	0.00%
2022/03/03	100	33.30	0	0.00	32.95	100	17,787	0.56%
2022/03/01	1	32.25	2	32.90	33.20	-1	18,097	-0.01%
2022/02/25	20	31.21	22	31.57	31.60	-2	18,323	-0.01%
2022/02/24	9	31.47	5	32.07	30.75	4	18,735	0.02%
2022/02/23	0	32.80	0	0.00	32.75	0	19,058	0.00%
2022/02/22	6	32.58	11	32.52	32.30	-5	19,718	-0.03%
2022/02/21	6	33.59	6	33.49	33.55	0	21,091	0.00%
2022/02/18	32	34.18	30	33.98	34.05	2	22,449	0.01%
2022/02/17	6	34.01	24	34.14	33.75	-18	23,092	-0.08%
2022/02/16	21	34.98	10	35.04	35.00	11	23,287	0.05%
2022/02/15	59	35.07	2	35.18	34.90	57	23,019	0.25%
2022/02/14	35	38.73	7	38.94	38.75	28	22,629	0.12%
2022/02/11	78	38.76	5	38.90	39.80	73	22,499	0.32%
2022/02/10	112	38.23	8	38.63	38.40	104	22,273	0.47%	大買/鉅額交易
2022/02/09	21	38.12	20.1	38.47	38.80	0.9	22,115	0.00%
2022/02/08	5	36.77	7	37.01	37.30	-2	21,923	-0.01%
2022/02/07	6	35.18	24	35.81	36.05	-18	21,854	-0.08%
2022/01/26	49	35.02	20	34.69	34.70	29	21,781	0.13%
2022/01/25	2	36.03	4.6	36.25	35.50	-2.6	21,700	-0.01%
2022/01/24	8	36.38	3	36.37	36.30	5	21,606	0.02%
2022/01/21	26	38.88	8	38.92	37.80	18	21,502	0.08%
2022/01/20	9	38.66	14	39.24	40.35	-5	21,161	-0.02%
2022/01/19	2	37.63	6	36.67	37.85	-4	20,752	-0.02%
2022/01/18	11	37.61	14	37.37	37.20	-3	20,681	-0.01%
2022/01/17	11	36.86	17	37.29	37.30	-6	20,552	-0.03%
2022/01/14	71	36.20	51	36.03	35.95	20	20,443	0.10%
2022/01/13	58	36.74	58	36.80	37.10	0	20,335	0.00%
2022/01/12	9	37.76	7	37.71	37.45	2	20,214	0.01%
2022/01/11	8	38.96	7	39.36	37.55	1	20,073	0.00%
2022/01/10	3	38.45	5	38.65	38.45	-2	19,660	-0.01%
2022/01/07	77	38.37	15	37.87	37.35	62	19,465	0.32%
2022/01/06	6	39.55	14	39.09	39.50	-8	19,166	-0.04%
2022/01/05	18	40.73	20	40.73	39.50	-2	18,951	-0.01%
2022/01/04	23	40.79	14	40.71	40.25	9	18,610	0.05%
2022/01/03	26	41.75	42	41.94	41.15	-16	18,251	-0.09%
2021/12/30	26	41.69	22	41.90	41.95	4	17,911	0.02%
2021/12/29	40	42.62	47	42.44	42.10	-7	17,373	-0.04%
2021/12/28	56	41.52	78	42.37	40.50	-22	15,699	-0.14%
2021/12/27	24	41.22	35	41.93	42.70	-11	14,005	-0.08%
2021/12/24	23	39.72	47	39.77	38.85	-24	13,294	-0.18%
2021/12/23	55	38.59	65	38.26	37.80	-10	12,482	-0.08%
2021/12/22	59	38.81	41	38.46	38.50	18	12,182	0.15%
2021/12/21	34	37.45	60	37.63	38.45	-26	11,477	-0.23%
2021/12/20	35	35.94	43	36.15	36.05	-8	10,414	-0.08%
2021/12/17	105	34.66	87	34.04	33.65	18	9,733	0.18%	大買/
2021/12/16	17	35.44	94	35.11	36.05	-77	9,412	-0.82%
2021/12/15	12	32.51	18	32.79	32.80	-6	9,053	-0.07%
2021/12/14	69	32.22	15	32.30	32.30	54	9,050	0.60%
2021/12/13	3	33.60	3	34.02	34.20	0	8,968	0.00%
2021/12/10	10	33.55	29	33.51	33.30	-19	8,917	-0.21%
2021/12/09	37.3	34.02	55	34.87	34.50	-17.7	8,842	-0.20%
2021/12/08	2	33.63	11	34.00	33.95	-9	8,733	-0.10%
2021/12/07	10	33.02	15	32.94	32.60	-5	8,647	-0.06%
2021/12/06	23	33.87	11	33.41	33.40	12	8,549	0.14%
2021/12/03	45	34.61	35	34.86	34.55	10	8,465	0.12%
2021/12/02	40	34.02	30	33.55	33.55	10	8,302	0.12%
2021/12/01	7	34.24	22	34.66	34.80	-15	8,172	-0.18%
2021/11/30	23	33.74	25	34.37	33.90	-2	8,102	-0.02%
2021/11/29	34	33.11	41	33.24	33.10	-7	8,091	-0.09%
2021/11/26	22	33.47	8	32.89	32.85	14	7,950	0.18%
2021/11/25	45	35.46	13	34.87	34.80	32	7,753	0.41%
2021/11/24	17	35.16	20	35.92	35.90	-3	7,591	-0.04%
2021/11/23	53	36.24	10	35.80	34.95	43	7,330	0.59%
2021/11/22	42	38.46	67	39.05	38.80	-25	6,895	-0.36%
2021/11/19	62	38.38	45	38.43	39.20	17	6,507	0.26%
2021/11/18	141	39.47	64	38.75	38.50	77	5,837	1.32%	大買/
2021/11/17	139	36.40	230	36.57	37.60	-91	4,400	-2.07%	大買/大賣/
2021/11/16	21	34.20	84	34.19	34.20	-63	3,005	-2.10%
2021/11/15	50	31.30	35	30.09	31.10	15	2,274	0.66%
2021/11/11	1	29.00	0	0.00	28.60	1	2,165	0.05%
2021/11/10	50	29.45	1	28.55	29.45	49	2,166	2.26%
2021/11/09	0	0.00	1	28.55	28.00	-1	2,124	-0.05%
2021/11/05	0	0.00	1	27.60	27.50	-1	2,181	-0.05%
2021/11/04	5	27.91	5	27.87	27.85	0	2,219	0.00%
2021/11/02	0	0.00	2	27.95	27.25	-2	2,299	-0.09%
2021/11/01	1	28.00	0	0.00	28.00	1	2,317	0.04%
2021/10/29	6	28.45	11	28.31	28.45	-5	2,317	-0.22%
2021/10/28	5	27.56	5.3	27.49	27.40	-0.3	2,345	-0.01%
2021/10/27	1	27.15	0	0.00	27.15	1	2,349	0.04%
2021/10/26	1	27.00	0	0.00	26.45	1	2,400	0.04%
2021/10/18	0	0.00	0	25.25	25.35	0	3,608	0.00%
2021/10/15	0	0.00	0.5	25.00	24.95	-0.5	3,854	-0.01%
2021/10/12	0	0.00	3	24.70	24.70	-3	4,056	-0.07%
2021/10/06	5	24.30	0	0.00	23.70	5	5,063	0.10%
2021/10/04	5	24.30	0	0.00	23.50	5	5,255	0.10%
2021/10/01	5	25.00	0	0.00	24.35	5	5,272	0.09%
2021/09/29	2	25.95	5	25.75	25.50	-3	5,263	-0.06%
2021/09/28	3	26.55	0	0.00	26.50	3	5,300	0.06%
2021/09/27	3	27.65	0.2	27.23	27.10	2.8	5,290	0.05%
2021/09/22	5	26.80	0	0.00	26.80	5	5,317	0.09%
2021/09/17	10	26.60	0.3	27.40	27.35	9.7	5,323	0.18%
2021/09/16	11	27.19	0	0.00	27.05	11	5,331	0.21%
2021/09/15	9	28.63	4	28.34	28.15	5	5,410	0.09%
2021/09/13	3	29.70	3	29.40	29.30	0	5,467	0.00%
2021/09/10	0	0.00	1	29.40	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	2	29.03	29.20	-2	5,430	-0.04%
2021/09/08	2	28.63	2	29.00	28.35	0	5,440	0.00%
2021/09/07	2	29.10	0	0.00	28.90	2	5,441	0.04%
2021/09/06	0	0.00	10	29.43	29.10	-10	5,416	-0.18%
2021/09/03	0	0.00	1.2	30.62	30.25	-1.2	5,398	-0.02%
2021/09/02	2	30.60	2.1	30.62	30.15	-0.1	5,393	0.00%
2021/08/31	0	0.00	11.5	29.27	29.55	-11.5	5,288	-0.22%
2021/08/30	1	29.14	0	0.00	29.10	1	5,285	0.02%
2021/08/27	0	28.65	1	28.95	28.80	-1	5,387	-0.02%
2021/08/26	0.1	28.70	4	28.90	29.00	-4	5,391	-0.07%
2021/08/25	0	0.00	1	28.00	28.45	-1	5,395	-0.02%
2021/08/23	0.1	27.10	1	26.75	27.05	-1	5,400	-0.02%
2021/08/20	1	25.75	1	26.40	25.75	0	5,402	0.00%
2021/08/19	5	26.39	0	0.00	26.00	5	5,399	0.09%
2021/08/18	1	26.20	0	0.00	27.40	1	5,390	0.02%
2021/08/17	7.3	27.49	5	26.59	26.55	2.3	5,404	0.04%
2021/08/16	0.1	27.00	0.5	27.00	26.90	-0.4	5,210	-0.01%
2021/08/12	0	0.00	2	29.08	29.35	-2	5,205	-0.04%
2021/08/11	5.2	28.62	4	29.19	28.30	1.2	5,234	0.02%
2021/08/10	2	29.90	2	29.48	29.55	0	5,218	0.00%
2021/08/09	3	30.50	2	30.53	29.60	1	5,237	0.02%
2021/08/06	9	31.17	13	30.92	30.65	-4	5,251	-0.08%
2021/08/05	9	30.71	10	30.88	30.50	-1	5,237	-0.02%
2021/08/04	2	30.45	2	30.63	30.40	0	5,317	0.00%
2021/08/03	4	30.76	3	30.22	30.70	1	5,392	0.02%
2021/08/02	1	29.80	2	30.05	29.70	-1	5,327	-0.02%
2021/07/30	5	30.39	2	30.18	29.65	3	5,358	0.06%
2021/07/29	0	0.00	13	28.96	29.45	-13	5,364	-0.24%
2021/07/28	8	29.04	19	29.13	29.05	-11	5,426	-0.20%
2021/07/27	23	31.83	17	30.84	30.40	6	5,510	0.11%
2021/07/26	26	32.63	8	32.45	31.95	18	5,751	0.31%
2021/07/23	28	31.93	21	32.40	32.75	7	5,687	0.12%
2021/07/22	22	30.88	61	31.08	32.15	-39	5,445	-0.72%
2021/07/21	20	30.42	35	29.27	29.85	-15	5,087	-0.29%
2021/07/20	4	29.10	2	28.98	28.60	2	4,914	0.04%
2021/07/19	4	29.01	42	29.27	29.00	-38	4,937	-0.77%
2021/07/16	2	29.35	0	0.00	29.55	2	4,978	0.04%
2021/07/15	103.1	31.36	29	32.82	29.75	74	5,020	1.47%	大買/
2021/07/14	7	30.29	22	30.26	31.00	-15	4,303	-0.35%
2021/07/13	31	29.87	31	29.72	29.20	0	4,212	0.00%
2021/07/12	31	29.70	21	29.61	30.00	10	4,084	0.24%
2021/07/09	12	28.23	6	28.23	28.40	6	3,924	0.15%
2021/07/08	4	28.34	0	0.00	28.15	4	3,980	0.10%
2021/07/06	1	28.15	0	0.00	27.95	1	4,063	0.02%
2021/07/05	1	28.45	0	0.00	28.30	1	4,169	0.02%
2021/07/02	5	27.65	5	27.70	27.65	0	4,392	0.00%
2021/07/01	15	27.13	6	27.83	27.10	9	4,503	0.20%
2021/06/29	1	27.60	0	0.00	27.40	1	4,592	0.02%
2021/06/25	1	28.15	0	0.00	28.00	1	4,653	0.02%
2021/06/24	5	28.05	42	28.34	28.50	-37	4,636	-0.80%
2021/06/23	11	28.05	3	27.52	27.70	8	4,510	0.18%
2021/06/21	10	26.40	0	0.00	26.20	10	4,503	0.22%
2021/06/17	1	27.50	1	27.30	27.50	0	4,659	0.00%
2021/06/16	25	27.05	0	0.00	26.75	25	4,700	0.53%
2021/06/09	1	27.15	6	27.07	27.00	-5	5,406	-0.09%
2021/06/08	0	0.00	2	26.53	26.65	-2	5,410	-0.04%
2021/06/04	6	26.31	0	0.00	26.30	6	5,450	0.11%
2021/06/01	6	27.32	1	27.55	27.30	5	5,540	0.09%
2021/05/31	22	26.63	22	26.49	26.50	0	5,655	0.00%
2021/05/26	5	25.50	0	0.00	25.45	5	5,678	0.09%
2021/05/25	0	0.00	1	25.64	25.40	-1	5,697	-0.02%
2021/05/19	1	23.75	1	23.45	23.95	0	5,765	0.00%
2021/05/18	0	0.00	5	22.20	22.65	-5	5,860	-0.09%
2021/05/17	1	21.85	2	21.03	20.60	-1	5,872	-0.02%
2021/05/14	5	23.38	1	22.90	22.85	4	5,832	0.07%
2021/05/13	1	22.50	1	23.10	22.95	0	5,788	0.00%
2021/05/12	10	23.00	156	23.54	22.95	-146	5,759	-2.54%	大賣/鉅額交易
2021/05/11	7	26.04	1	27.50	25.50	6	5,694	0.11%
2021/05/10	10	27.90	3	28.08	27.75	7	5,618	0.12%
2021/05/07	6	28.34	1	28.50	28.70	5	5,622	0.09%
2021/05/06	3	28.12	2	28.53	27.60	1	5,592	0.02%
2021/05/05	16	28.94	3	28.65	28.00	13	5,559	0.23%
2021/05/04	8	29.43	19	29.72	28.95	-11	5,481	-0.20%
2021/05/03	9	33.17	4	32.33	31.50	5	5,347	0.09%
2021/04/29	3	33.80	24	34.95	35.00	-21	5,012	-0.42%
2021/04/28	9	31.87	8	32.15	31.85	1	4,911	0.02%
2021/04/27	4	31.55	7.7	32.14	31.35	-3.6	4,868	-0.07%
2021/04/26	8	31.87	6	31.58	31.50	2	4,819	0.04%
2021/04/23	9	31.76	3	31.02	31.45	6	4,781	0.13%
2021/04/22	0	0.00	4.2	31.73	30.20	-4.2	4,736	-0.09%
2021/04/21	0	0.00	23.2	31.77	31.75	-23.2	4,716	-0.49%
2021/04/20	2.1	30.93	5	30.64	30.85	-2.9	4,625	-0.06%
2021/04/19	2	29.95	6	30.08	30.00	-4	4,658	-0.09%
2021/04/16	8	30.43	7	30.36	30.25	1	4,789	0.02%
2021/04/15	0	0.00	5	30.15	30.45	-5	4,835	-0.10%
2021/04/14	3	29.72	8	29.91	29.75	-5	4,875	-0.10%
2021/04/13	5	31.19	0	0.00	30.65	5	4,971	0.10%
2021/04/12	1	31.50	12.6	31.58	31.40	-11.6	5,074	-0.23%
2021/04/09	5	31.74	19	31.56	31.45	-14	5,308	-0.26%
2021/04/08	28.3	32.27	27	32.42	32.50	1.3	5,258	0.02%
2021/04/07	22	31.55	11	31.34	31.55	11	5,053	0.22%
2021/04/06	0	0.00	2	30.90	30.80	-2	4,980	-0.04%
2021/04/01	8	30.26	2	30.25	30.55	6	5,039	0.12%
2021/03/31	7	30.29	7	30.21	30.25	0	5,029	0.00%
2021/03/30	2	29.65	10	29.55	29.60	-8	5,009	-0.16%
2021/03/29	4	29.91	6	29.79	29.50	-2	5,081	-0.04%
2021/03/26	2	29.40	0	0.00	29.45	2	5,136	0.04%
2021/03/25	8	30.24	2	30.00	29.40	6	5,195	0.12%
2021/03/24	2	29.78	4	29.64	29.55	-2	5,198	-0.04%
2021/03/23	5	30.12	1	29.75	29.80	4	5,216	0.08%
2021/03/22	22	30.84	2	31.00	30.75	20	5,186	0.39%
2021/03/19	10	30.30	15	29.71	30.15	-5	5,115	-0.10%
2021/03/18	6	29.84	1	30.10	29.95	5	5,102	0.10%
2021/03/17	4	30.09	5	30.32	29.85	-1	5,176	-0.02%
2021/03/16	14	31.53	12	31.80	31.05	2	5,162	0.04%
2021/03/15	2	29.00	2.1	30.65	30.65	-0.1	4,861	0.00%
2021/03/12	1	27.70	1	28.20	27.90	0	5,045	0.00%
2021/03/11	0.1	27.20	3	27.45	27.70	-2.9	5,136	-0.06%
2021/03/10	0	0.00	2	27.00	27.25	-2	5,216	-0.04%
2021/03/09	2	26.88	0	0.00	26.75	2	5,271	0.04%
2021/03/08	1	28.20	15	27.60	27.60	-14	5,408	-0.26%
2021/03/05	9	28.74	6	28.93	28.50	3	5,581	0.05%
2021/03/04	15	28.35	28	28.59	28.60	-13	5,586	-0.23%
2021/03/03	15	27.70	15	28.35	27.85	0	5,597	0.00%
2021/03/02	3	28.45	0.1	29.60	28.35	2.9	5,806	0.05%
2021/02/26	3.1	28.51	0	0.00	28.45	3.1	6,243	0.05%
2021/02/25	9	28.96	0	0.00	28.40	9	6,738	0.13%
2021/02/24	0	0.00	1	29.45	28.65	-1	7,997	-0.01%
2021/02/23	2	29.10	1	29.05	29.00	1	9,073	0.01%
2021/02/22	15	29.00	2	28.98	28.90	13	9,334	0.14%
2021/02/19	2	28.95	0.5	29.01	29.15	1.5	9,409	0.02%
2021/02/18	4	29.45	4	29.43	29.95	0	9,480	0.00%
2021/02/17	1	28.05	0	0.00	28.20	1	9,364	0.01%
2021/02/04	1.1	26.81	0	0.00	26.90	1.1	9,448	0.01%
2021/02/03	0.1	27.00	0	0.00	26.90	0.1	9,490	0.00%
2021/02/02	1	26.70	0	0.00	26.70	1	9,535	0.01%
2021/01/25	2	27.40	0	0.00	27.45	2	10,091	0.02%
2021/01/22	2.1	26.99	0	0.00	27.40	2.1	10,238	0.02%
2021/01/21	4	27.94	1	27.15	26.90	3	10,427	0.03%
2021/01/20	4	27.06	10	27.53	26.80	-6	10,967	-0.05%
2021/01/18	0	0.00	1	28.05	28.20	-1	11,831	-0.01%
2021/01/15	2	28.95	1	29.40	28.60	1	12,225	0.01%
2021/01/13	3	28.90	1	28.80	28.80	2	12,598	0.02%
2021/01/12	2	28.55	4	28.76	28.35	-2	12,580	-0.02%
2021/01/11	7	29.37	3	29.35	29.10	4	12,496	0.03%
2021/01/08	3	30.62	0	0.00	30.45	3	12,341	0.02%
2021/01/07	2	30.98	2	30.40	30.60	0	12,288	0.00%
2021/01/06	7.1	31.06	0	0.00	30.40	7.1	12,229	0.06%
2021/01/05	3	32.68	2	32.78	32.35	1	12,069	0.01%
2021/01/04	2.1	31.61	14.1	32.80	33.50	-12	12,059	-0.10%
2020/12/31	1.1	31.30	0	0.00	31.30	1.1	11,798	0.01%
2020/12/30	0	0.00	4.1	31.57	31.55	-4.1	11,785	-0.03%
2020/12/29	5	31.09	1	30.65	30.60	4	11,705	0.03%
2020/12/28	1	32.40	1	31.65	31.45	0	11,649	0.00%
2020/12/25	12	31.69	10	31.36	31.60	2	11,527	0.02%
2020/12/24	3.1	31.36	3	31.57	31.30	0.1	11,481	0.00%
2020/12/23	1.1	31.25	3	31.08	31.10	-1.9	11,414	-0.02%
2020/12/22	2.1	30.26	1	31.00	30.00	1.1	11,371	0.01%
2020/12/21	0	0.00	2	30.15	30.50	-2	11,318	-0.02%
2020/12/18	1.2	30.55	1	30.20	30.30	0.2	11,252	0.00%
2020/12/17	3.2	30.94	3	30.58	30.40	0.2	11,232	0.00%
2020/12/16	0	0.00	4	30.53	30.50	-4	11,203	-0.04%
2020/12/15	1.4	30.57	0	0.00	30.10	1.4	11,195	0.01%
2020/12/14	2	31.10	4.3	31.14	31.10	-2.3	11,158	-0.02%
2020/12/11	4.1	30.41	0	0.00	30.75	4.1	11,187	0.04%
2020/12/10	4.2	31.81	3	32.10	31.80	1.2	11,294	0.01%
2020/12/09	190	32.36	37	32.26	32.25	153	11,269	1.36%	大買/鉅額交易
2020/12/08	4.7	31.80	14	31.82	32.35	-9.3	11,115	-0.08%
2020/12/07	3	30.20	5	30.20	30.35	-2	10,796	-0.02%
2020/12/04	0.1	31.00	0	31.50	30.90	0.1	10,693	0.00%
2020/12/03	59	31.34	2	30.80	30.70	57	10,603	0.54%
2020/12/02	3	31.50	1	31.15	31.00	2	10,529	0.02%
2020/12/01	9.2	31.72	7	32.23	32.30	2.2	10,377	0.02%
2020/11/30	8	31.08	70	31.32	30.80	-62	10,174	-0.61%
2020/11/27	1	31.00	31.5	31.53	31.60	-30.5	10,085	-0.30%
2020/11/26	36	32.09	5	32.24	31.60	31	9,960	0.31%
2020/11/25	11	32.29	10	32.86	32.90	1	9,749	0.01%
2020/11/24	84.3	33.79	53	34.99	32.35	31.3	9,307	0.34%
2020/11/23	76.8	34.69	79	35.67	34.45	-2.2	8,807	-0.02%
2020/11/20	124.5	34.07	26	34.22	34.25	98.5	7,540	1.31%	大買/
2020/11/19	0	0.00	15.3	31.06	32.05	-15.3	6,443	-0.24%
2020/11/18	0.6	29.00	4	29.06	29.15	-3.4	6,167	-0.06%
2020/11/17	8.2	29.02	9	28.87	28.85	-0.8	6,083	-0.01%
2020/11/16	2.1	27.95	0	0.00	28.10	2.1	6,065	0.03%
2020/11/13	0.1	27.65	0	0.00	27.75	0.1	6,086	0.00%
2020/11/12	5.4	27.66	7	28.06	27.65	-1.6	6,186	-0.03%
2020/11/11	0	0.00	1	27.25	27.25	-1	6,147	-0.02%
2020/11/10	8.2	27.91	0	0.00	27.50	8.2	6,138	0.13%
2020/11/09	7	28.37	2	28.00	28.30	5	6,107	0.08%
2020/11/06	4	29.24	2	29.53	28.75	2	6,048	0.03%
2020/11/05	1.1	28.72	0	0.00	28.75	1.1	6,016	0.02%
2020/11/04	3.4	28.74	14.3	29.72	28.55	-10.9	5,975	-0.18%
2020/11/03	6	28.21	7	29.39	28.90	-1	5,809	-0.02%
2020/11/02	3.1	28.87	7	27.90	28.15	-3.9	5,899	-0.07%
2020/10/30	13.1	29.87	0.1	29.55	28.85	13	5,835	0.22%
2020/10/29	1.1	29.45	8	29.57	30.25	-6.9	5,724	-0.12%
2020/10/28	33	30.11	33	30.17	29.60	0	5,549	0.00%
2020/10/27	1	29.00	0	0.00	29.00	1	4,977	0.02%
2020/10/26	31.2	28.62	20	29.14	29.60	11.2	4,874	0.23%
2020/10/23	19.8	27.75	18	28.12	28.15	1.8	4,240	0.04%
2020/10/22	2	25.95	3	26.62	25.60	-1	4,063	-0.02%
2020/10/21	0	0.00	105	27.20	27.20	-105	4,189	-2.51%	大賣/鉅額交易
2020/10/16	0	0.00	1	24.50	24.15	-1	4,769	-0.02%
2020/10/15	1	24.45	0	0.00	24.50	1	4,873	0.02%
2020/10/14	0	0.00	1	24.30	24.60	-1	4,898	-0.02%
2020/10/13	0	0.00	1	24.30	24.50	-1	4,986	-0.02%
2020/10/12	2	25.25	1	24.85	24.80	1	5,011	0.02%
2020/10/08	0	0.00	1	24.90	24.60	-1	4,909	-0.02%
2020/10/07	1.1	24.62	1	23.95	24.30	0.1	4,939	0.00%
2020/10/06	1	23.70	0	0.00	23.55	1	5,031	0.02%
2020/10/05	1	22.95	0	0.00	23.15	1	5,164	0.02%
2020/09/30	2.1	23.10	2	23.03	23.15	0.1	5,320	0.00%
2020/09/29	4	22.93	2	22.65	22.65	2	5,670	0.04%
2020/09/28	0.1	22.80	4	22.73	22.90	-3.9	6,380	-0.06%
2020/09/25	0	0.00	1	21.80	22.30	-1	6,705	-0.01%
2020/09/24	0.2	23.50	0	0.00	23.50	0.2	7,220	0.00%
2020/09/23	0.2	24.15	4	24.26	24.15	-3.8	7,308	-0.05%
2020/09/22	2	24.25	2	24.35	24.10	0	7,451	0.00%
2020/09/21	0.2	24.75	0	0.00	24.75	0.2	7,592	0.00%
2020/09/17	1	25.45	0	0.00	25.15	1	7,869	0.01%
2020/09/16	5	25.55	7	25.60	25.10	-2	8,419	-0.02%
2020/09/15	116.2	26.33	1	27.65	26.25	115.2	8,361	1.38%	大買/鉅額交易
2020/09/14	0	0.00	115	26.58	26.60	-115	8,192	-1.40%	大賣/鉅額交易
2020/09/11	0.2	24.05	2	24.53	24.20	-1.8	8,199	-0.02%
2020/09/10	2	24.45	0	0.00	24.15	2	8,205	0.02%
2020/09/09	0.4	24.70	1	24.80	24.70	-0.6	8,221	-0.01%
2020/09/08	1.2	24.19	1	24.50	24.20	0.2	8,219	0.00%
2020/09/07	0.4	24.15	1	24.55	24.20	-0.6	8,243	-0.01%
2020/09/04	1	24.20	2	24.68	24.65	-1	8,351	-0.01%
2020/09/03	3.3	25.14	0	0.00	24.70	3.3	8,335	0.04%
2020/09/02	1.2	25.27	3	25.25	25.25	-1.8	8,359	-0.02%
2020/09/01	0.2	24.30	3	24.25	24.35	-2.8	8,310	-0.03%
2020/08/31	1	23.90	0	0.00	23.75	1	8,304	0.01%
2020/08/28	1.3	24.32	5	24.51	24.20	-3.7	8,290	-0.04%
2020/08/26	11	24.99	2	25.23	24.85	9	8,479	0.11%
2020/08/25	0	0.00	4	24.81	24.75	-4	8,569	-0.05%
2020/08/21	1	24.10	12	24.42	24.60	-11	8,555	-0.13%
2020/08/20	105	25.72	4.2	24.20	23.85	100.8	8,522	1.18%	大買/
2020/08/19	7.1	26.15	7	26.52	26.00	0.1	8,427	0.00%
2020/08/18	16.2	26.53	17	26.26	26.20	-0.8	8,396	-0.01%
2020/08/17	11.9	28.32	7	28.39	28.40	4.9	8,285	0.06%
2020/08/14	0	0.00	3	27.67	27.80	-3	8,243	-0.04%
2020/08/13	1	26.65	9	27.13	26.85	-8	8,268	-0.10%
2020/08/11	5.8	26.85	11	26.85	26.80	-5.2	8,280	-0.06%
2020/08/10	3	27.95	4	28.00	27.90	-1	8,278	-0.01%
2020/08/07	1	28.80	0	0.00	28.10	1	8,298	0.01%
2020/08/06	13.1	29.18	4	29.78	28.65	9.1	8,263	0.11%
2020/08/05	0	0.00	3	28.25	28.50	-3	8,069	-0.04%
2020/08/04	3	28.22	0	0.00	27.90	3	8,049	0.04%
2020/08/03	0	0.00	2	28.05	28.00	-2	8,009	-0.02%
2020/07/31	2	27.90	0	0.00	27.80	2	8,004	0.02%
2020/07/30	2	27.80	3	28.08	28.30	-1	8,029	-0.01%
2020/07/29	2	27.40	3	27.08	27.25	-1	7,957	-0.01%
2020/07/28	29.1	27.87	29	28.43	27.40	0.1	7,841	0.00%
2020/07/27	54	31.83	56	31.81	30.40	-2	7,617	-0.03%
2020/07/24	64	31.33	75	31.42	32.10	-11	7,181	-0.15%
2020/07/23	2	29.13	10	29.05	29.20	-8	6,628	-0.12%
2020/07/22	4	29.81	6	30.15	29.60	-2	6,567	-0.03%
2020/07/21	1	29.50	2	28.58	29.40	-1	6,486	-0.02%
2020/07/20	1.5	26.33	1	26.80	27.45	0.5	6,394	0.01%
2020/07/17	17.5	29.53	11	28.89	27.40	6.5	6,359	0.10%
2020/07/16	0	0.00	14	28.08	28.15	-14	6,363	-0.22%
2020/07/15	3.2	27.86	9.1	28.09	27.50	-5.9	6,347	-0.09%
2020/07/14	6.1	28.51	3	28.15	27.90	3.1	6,334	0.05%
2020/07/13	5.1	27.38	30	27.48	29.60	-24.9	6,287	-0.40%
2020/07/10	6	29.06	23	29.81	28.95	-17	6,155	-0.28%
2020/07/09	5.1	31.76	3	31.68	31.40	2.1	6,083	0.03%
2020/07/08	24.4	33.84	11.6	33.46	33.00	12.8	5,942	0.21%
2020/07/07	95.1	33.75	84.4	33.77	34.20	10.7	5,589	0.19%
2020/07/06	44	31.17	8.4	31.86	32.15	35.6	4,892	0.73%
2020/07/03	14	28.81	115.2	28.85	29.25	-101.2	4,582	-2.21%	大賣/鉅額交易
2020/07/02	0	0.00	0	26.60	26.60	0	4,051	0.00%
2020/07/01	0	0.00	3	22.90	24.20	-3	3,952	-0.08%
2020/06/30	62	22.57	3	22.53	22.00	59	3,806	1.55%
2020/06/29	10	23.96	41	23.23	23.60	-31	3,652	-0.85%
2020/06/24	2	24.40	25	23.74	23.80	-23	3,517	-0.65%
2020/06/23	35	24.22	85.5	24.73	23.65	-50.5	3,383	-1.49%
2020/06/22	1	22.95	12	22.95	22.95	-11	2,833	-0.39%
2020/06/19	13	20.90	0	0.00	20.90	13	2,835	0.46%
2020/06/18	12	18.48	5	18.38	19.00	7	2,799	0.25%
2020/06/17	0	0.00	8	18.22	18.10	-8	2,732	-0.29%
2020/06/11	0	0.00	12	18.00	17.75	-12	2,856	-0.42%
2020/06/10	2	17.85	0	0.00	17.60	2	2,822	0.07%
2020/06/09	10	17.65	1	17.85	17.80	9	2,916	0.31%
2020/06/08	0	0.00	3	17.65	17.65	-3	3,239	-0.09%
2020/06/03	1	17.90	0	0.00	17.95	1	3,504	0.03%
2020/06/02	5.1	18.20	4	18.05	18.00	1.1	3,450	0.03%
2020/06/01	0.4	18.00	5	17.80	18.10	-4.6	3,347	-0.14%
2020/05/29	2	16.80	0	0.00	16.70	2	3,290	0.06%
2020/05/28	5	17.00	0	0.00	16.65	5	3,311	0.15%
2020/05/26	0	0.00	12	16.95	16.85	-12	3,346	-0.36%
2020/05/25	2	16.65	0	0.00	17.15	2	3,435	0.06%
2020/05/15	0	0.00	1	17.30	17.05	-1	3,320	-0.03%
2020/05/13	0	0.00	10	16.85	17.05	-10	3,205	-0.31%
2020/05/08	0	0.00	2	17.10	16.75	-2	3,171	-0.06%
2020/05/07	3	16.68	40	16.65	16.85	-37	3,161	-1.17%
2020/05/06	0	0.00	22	16.85	16.25	-22	3,159	-0.70%
2020/05/04	10	15.55	0	0.00	15.50	10	3,150	0.32%
2020/04/30	0	0.00	7	15.51	15.45	-7	3,152	-0.22%
2020/04/29	5	15.35	53	15.29	15.25	-48	3,165	-1.52%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/27	0	0.00	2	14.95	14.95	-2	3,192	-0.06%
2020/04/24	15	14.88	14	14.92	14.65	1	3,181	0.03%
2020/04/23	3	14.75	2	14.83	15.00	1	3,162	0.03%
2020/04/22	3	14.28	0	0.00	14.60	3	3,193	0.09%
2020/04/21	9	14.78	7	14.98	14.45	2	3,198	0.06%
2020/04/17	8	14.78	19	14.86	14.25	-11	3,128	-0.35%
2020/04/15	0	0.00	2	14.40	14.40	-2	3,262	-0.06%
2020/04/14	3	14.63	2	14.28	14.25	1	3,270	0.03%
2020/04/10	0	0.00	2	14.05	14.05	-2	3,200	-0.06%
2020/04/08	2	14.03	0	0.00	13.95	2	3,187	0.06%
2020/04/07	10	13.25	14	13.35	13.50	-4	3,161	-0.13%
2020/04/06	10	12.85	17	12.86	12.95	-7	3,132	-0.22%
2020/03/31	0	0.00	11	12.58	12.35	-11	3,164	-0.35%
2020/03/30	2	12.03	0	0.00	12.45	2	3,156	0.06%
2020/03/27	10	12.65	2	12.50	12.25	8	3,176	0.25%
2020/03/26	47	12.46	2	12.45	12.50	45	3,171	1.42%
2020/03/25	4	12.39	0	0.00	12.40	4	3,166	0.13%
2020/03/24	13	11.60	10	11.70	11.95	3	3,159	0.09%
2020/03/23	2	11.70	0	0.00	11.20	2	3,168	0.06%
2020/03/19	0	0.00	3	11.70	11.55	-3	3,254	-0.09%
2020/03/17	13	13.15	33	13.59	13.10	-20	3,214	-0.62%
2020/03/16	25	15.03	6	15.04	14.30	19	3,185	0.60%
2020/03/13	27.4	15.94	2	15.85	15.80	25.4	3,098	0.82%
2020/03/12	22	18.36	17	18.81	17.50	5	2,996	0.17%
2020/03/11	30	18.70	43	18.67	18.20	-13	2,638	-0.49%
2020/03/10	2	17.00	0	0.00	17.15	2	2,373	0.08%
2020/03/09	2	17.68	1	17.85	17.35	1	2,341	0.04%
2020/03/05	20	18.30	4	18.20	17.90	16	2,305	0.69%
2020/03/04	1	17.90	2	17.95	17.95	-1	2,281	-0.04%
2020/03/02	1	16.60	1	16.95	17.10	0	2,241	0.00%
2020/02/27	3	16.85	0	0.00	16.90	3	2,256	0.13%
2020/02/26	16	18.31	1	18.50	17.75	15	2,319	0.65%
2020/02/25	11	17.54	3	17.85	18.00	8	2,239	0.36%
2020/02/24	10	17.72	16	17.80	17.75	-6	2,263	-0.27%
2020/02/21	4	18.03	12	17.87	17.80	-8	2,299	-0.35%
2020/02/20	6	17.80	17	17.94	17.95	-11	2,447	-0.45%
2020/02/19	16	17.57	0	0.00	17.45	16	2,537	0.63%
2020/02/18	20	17.00	2	17.15	17.15	18	2,530	0.71%
2020/02/17	12	16.62	3	16.82	16.70	9	2,519	0.36%
2020/02/14	0	0.00	10	16.65	16.70	-10	2,539	-0.39%
2020/02/13	12	16.48	2	16.30	16.25	10	2,535	0.39%
2020/02/12	2	16.30	0	0.00	16.25	2	2,536	0.08%
2020/02/06	2.1	16.45	10	16.30	16.55	-7.9	2,710	-0.29%
2020/02/05	1	16.20	0	0.00	16.20	1	2,852	0.04%
2020/02/04	1	15.50	15	15.30	15.90	-14	2,865	-0.49%
2020/02/03	25	14.65	5	14.65	14.90	20	2,965	0.67%
2020/01/31	5	16.06	0	0.00	15.95	5	3,036	0.16%
2020/01/30	10	16.65	16	16.73	16.40	-6	3,109	-0.19%
2020/01/16	5	18.40	0	0.00	18.20	5	3,353	0.15%
2020/01/15	6	18.28	0	0.00	18.05	6	3,567	0.17%
2020/01/14	15	18.00	10	18.15	18.60	5	3,668	0.14%
2020/01/10	17	17.99	0	0.00	17.80	17	4,358	0.39%
2020/01/09	0	0.00	1	18.00	18.40	-1	4,449	-0.02%
2020/01/02	1	17.95	0	0.00	18.00	1	5,705	0.02%
2019/12/24	1	17.90	12	18.03	17.95	-11	9,311	-0.12%
2019/12/23	0	0.00	5	18.30	18.20	-5	9,327	-0.05%
2019/12/18	5	19.00	0	0.00	18.85	5	9,385	0.05%
2019/12/17	12	19.24	5	19.36	19.20	7	9,449	0.07%
2019/12/12	0	0.00	2	17.90	17.90	-2	9,555	-0.02%
2019/12/05	1	17.85	0	0.00	17.90	1	10,042	0.01%
2019/11/28	2	19.05	0	0.00	18.45	2	10,491	0.02%
2019/11/26	21	19.17	0.1	19.10	19.10	20.9	10,760	0.19%
2019/11/25	23	19.50	11	18.99	19.50	12	10,826	0.11%
2019/11/21	3	19.17	0	0.00	19.10	3	10,801	0.03%
2019/11/20	3	19.28	1.6	19.10	19.10	1.4	10,899	0.01%
2019/11/19	3	19.20	3	19.48	19.35	0	10,952	0.00%
2019/11/18	11	18.69	1.5	19.34	19.40	9.5	11,015	0.09%
2019/11/15	0	0.00	1	17.80	17.65	-1	10,976	-0.01%
2019/11/14	0.3	17.80	0	0.00	17.80	0.3	11,032	0.00%
2019/11/13	3	17.95	1	17.85	17.75	2	11,060	0.02%
2019/11/12	0.4	17.25	1	17.50	17.35	-0.6	11,057	-0.01%
2019/11/11	5	17.60	0	0.00	17.10	5	11,095	0.05%
2019/11/07	0	0.00	2	18.00	17.85	-2	11,173	-0.02%
2019/11/06	1	18.50	2	18.28	18.30	-1	11,229	-0.01%
2019/11/05	2	19.15	3	20.50	18.90	-1	11,211	-0.01%
2019/11/04	4.1	21.05	6	20.98	20.75	-1.9	11,288	-0.02%
2019/10/23	9	12.73	5	12.75	12.75	4	11,215	0.04%
2019/10/22	4	12.79	6	12.68	12.60	-2	11,234	-0.02%
2019/10/21	3	12.95	0	0.00	12.85	3	11,267	0.03%
2019/10/18	12	13.51	12	13.55	13.40	0	11,359	0.00%
2019/10/17	0	0.00	10	13.50	13.55	-10	11,532	-0.09%
2019/10/16	0	0.00	1	13.75	13.60	-1	11,948	-0.01%
2019/10/15	0	0.00	8	13.71	13.55	-8	11,954	-0.07%
2019/10/14	6.2	14.01	10	13.60	13.60	-3.8	12,085	-0.03%
2019/10/09	0	0.00	5	14.15	14.30	-5	12,259	-0.04%
2019/10/08	2	14.13	4	14.10	14.10	-2	12,546	-0.02%
2019/10/07	21	14.49	21	14.66	14.30	0	12,384	0.00%
2019/10/03	14	13.82	4	13.80	13.70	10	11,663	0.09%
2019/10/02	1	13.65	2	14.00	14.00	-1	11,503	-0.01%
2019/10/01	2	13.63	1	13.85	13.50	1	11,294	0.01%
2019/09/27	3	13.80	12	13.58	13.45	-9	11,058	-0.08%
2019/09/26	8	14.41	27	14.67	14.25	-19	10,717	-0.18%
2019/09/25	14	14.40	61	14.45	14.50	-47	10,322	-0.46%
2019/09/24	29	14.29	32	14.82	14.30	-3	9,829	-0.03%
2019/09/23	74	13.73	47	13.22	14.00	27	8,719	0.31%
2019/09/20	45	12.33	44	12.56	12.85	1	7,590	0.01%
2019/09/19	2	11.50	11	11.61	11.70	-9	6,828	-0.13%
2019/09/18	1	11.30	0	0.00	11.20	1	6,718	0.01%
2019/09/17	6	11.21	0	0.00	11.25	6	6,714	0.09%
2019/09/16	2	11.40	0	0.00	11.25	2	6,689	0.03%
2019/09/12	1	11.60	1	11.45	11.40	0	6,679	0.00%
2019/09/11	2	11.40	4	11.35	11.35	-2	6,622	-0.03%
2019/09/10	18	11.45	5	11.35	11.35	13	6,614	0.20%
2019/09/09	0	0.00	15	11.75	11.80	-15	6,543	-0.23%
2019/09/05	4	11.88	0	0.00	11.75	4	6,568	0.06%
2019/09/04	0	0.00	8	11.54	11.90	-8	6,586	-0.12%
2019/09/03	3	11.47	0	0.00	11.45	3	6,510	0.05%
2019/09/02	5	11.65	0	0.00	11.60	5	6,438	0.08%
2019/08/30	6	11.55	7	11.80	11.55	-1	6,404	-0.02%
2019/08/29	40	11.82	19	11.97	11.70	21	6,326	0.33%
2019/08/28	12	11.54	12	11.70	11.55	0	5,999	0.00%
2019/08/27	2	11.55	1	11.70	11.45	1	5,865	0.02%
2019/08/26	7	11.36	1	11.55	11.35	6	5,777	0.10%
2019/08/23	1	11.50	0	0.00	11.50	1	5,731	0.02%
2019/08/22	18	11.46	2	11.40	11.40	16	5,660	0.28%
2019/08/21	8	11.65	12	12.01	11.65	-4	5,538	-0.07%
2019/08/20	10	11.45	0	0.00	11.45	10	5,295	0.19%
2019/08/19	0	0.00	6	11.80	11.55	-6	5,280	-0.11%
2019/08/16	0	0.00	2	11.25	11.30	-2	5,185	-0.04%
2019/08/14	3	11.58	2	11.58	11.30	1	5,099	0.02%
2019/08/13	0	0.00	10	11.25	11.30	-10	4,980	-0.20%
2019/08/12	1	11.95	5	11.88	11.80	-4	4,881	-0.08%
2019/08/08	0	0.00	2	11.05	11.05	-2	4,652	-0.04%
2019/08/07	3	10.50	0	0.00	10.05	3	4,580	0.07%
2019/08/06	0	0.00	30	10.55	10.50	-30	4,524	-0.66%
2019/08/05	2	10.95	3	10.75	10.60	-1	4,498	-0.02%
2019/08/02	2	11.30	13	11.12	10.90	-11	4,487	-0.25%
2019/08/01	7	11.48	1	11.20	11.20	6	4,462	0.13%
2019/07/31	0	0.00	30	11.35	11.30	-30	4,394	-0.68%
2019/07/30	1	11.15	0	0.00	11.05	1	4,383	0.02%
2019/07/26	38	11.84	1	11.75	11.65	37	4,311	0.86%
2019/07/25	1	11.95	1	12.05	12.10	0	4,237	0.00%
2019/07/24	0	0.00	3	11.80	11.90	-3	4,191	-0.07%
2019/07/23	12	11.70	25	11.90	11.75	-13	4,095	-0.32%
2019/07/22	4	12.49	2	12.30	12.20	2	3,954	0.05%
2019/07/19	4	12.38	2	12.40	12.50	2	3,741	0.05%
2019/07/18	42	12.23	7	12.18	11.90	35	3,469	1.01%
2019/07/17	1	11.30	3	11.47	11.70	-2	2,972	-0.07%
2019/07/16	0	0.00	23	11.15	11.20	-23	2,851	-0.81%
2019/07/15	36	10.64	9	10.61	11.10	27	2,618	1.03%
2019/07/12	8	10.17	1	10.10	10.20	7	2,193	0.32%
2019/07/11	3	9.30	3	9.27	9.30	0	1,790	0.00%
2019/06/27	0	0.00	4	9.36	9.26	-4	1,747	-0.23%
2019/06/26	0	0.00	1	9.21	9.20	-1	1,778	-0.06%
2019/06/17	3	9.72	0	0.00	9.71	3	2,223	0.13%
2019/06/14	3	9.75	0	0.00	9.66	3	2,225	0.13%
2019/06/13	1	9.55	0	0.00	9.53	1	2,158	0.05%
2019/06/05	2	9.38	0	0.00	9.24	2	1,899	0.11%
2019/05/24	30	9.39	0	0.00	9.38	30	1,913	1.57%
2019/05/10	0	0.00	20	9.46	9.46	-20	2,047	-0.98%
2019/05/09	0	0.00	10	9.84	9.61	-10	2,029	-0.49%
2019/05/07	0	0.00	2	10.25	10.20	-2	1,984	-0.10%
2019/05/06	11	10.25	0	0.00	10.05	11	1,955	0.56%
2019/05/03	2	10.60	0	0.00	10.55	2	1,912	0.10%
2019/05/02	9	10.50	6	10.36	10.50	3	1,889	0.16%
2019/04/29	4	12.05	0	0.00	12.00	4	1,723	0.23%
2019/04/24	1	12.60	0	0.00	12.55	1	1,703	0.06%
2019/04/22	0	0.00	1	12.70	12.50	-1	1,691	-0.06%
2019/04/19	1	12.60	0	0.00	12.70	1	1,680	0.06%
2019/04/16	5	12.90	0	0.00	13.15	5	1,651	0.30%
2019/03/27	0	0.00	5	13.75	13.95	-5	1,625	-0.31%
2019/03/25	14	13.66	0	0.00	13.65	14	1,506	0.93%
2019/03/22	12	13.25	0	0.00	13.90	12	1,391	0.86%
2019/03/21	5	12.70	0	0.00	12.70	5	1,257	0.40%
2019/03/12	5	12.30	0	0.00	12.20	5	1,325	0.38%
2019/02/21	1	12.95	5	12.40	12.95	-4	1,247	-0.32%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/01/10	10	11.80	0	0.00	11.80	10	1,104	0.91%
2018/12/27	0	0.00	2	11.25	11.05	-2	906	-0.22%
2018/12/19	0	0.00	1	11.65	11.65	-1	900	-0.11%
2018/12/17	0	0.00	10	11.85	11.85	-10	895	-1.12%
2018/12/14	11	12.60	0	0.00	12.20	11	879	1.25%
2018/12/13	7	12.06	5	12.05	12.45	2	801	0.25%
2018/12/11	5	12.15	0	0.00	12.10	5	775	0.64%
2018/11/22	0	0.00	10	10.50	10.55	-10	596	-1.68%
2018/11/14	2	10.20	0	0.00	10.50	2	567	0.35%
2018/10/29	0	0.00	6	9.04	9.10	-6	567	-1.06%
2018/08/21	1	13.15	0	0.00	13.15	1	1,827	0.05%
2018/08/01	1	14.10	0	0.00	14.15	1	1,932	0.05%
2018/07/18	20	14.65	0	0.00	14.30	20	1,985	1.01%
2018/07/06	0	0.00	14	15.20	14.95	-14	1,934	-0.72%
2018/06/27	0	0.00	4	17.30	16.40	-4	1,795	-0.22%
2018/06/26	3	16.20	0	0.00	16.70	3	1,615	0.19%
2018/06/25	1	16.20	0	0.00	15.70	1	1,550	0.06%
2018/06/22	5	16.20	5	15.90	16.00	0	1,549	0.00%
2018/06/21	20	16.00	20	15.90	15.85	0	1,529	0.00%
2018/06/20	10	15.50	10	15.60	15.60	0	1,514	0.00%
2018/06/19	4	16.00	0	0.00	15.50	4	1,510	0.26%
2018/06/15	1	15.70	0	0.00	15.65	1	1,441	0.07%
2018/06/13	3	16.32	2	15.70	15.60	1	1,458	0.07%
2018/06/12	1	16.10	0	0.00	16.10	1	1,440	0.07%
2018/06/06	20	15.65	2	15.80	15.70	18	1,356	1.33%
2018/06/01	0	0.00	1	15.00	14.75	-1	1,305	-0.08%
2018/05/31	1	14.70	0	0.00	14.70	1	1,299	0.08%
2018/04/24	0	0.00	50	13.89	13.85	-50	2,308	-2.17%
2018/03/27	2	15.30	0	0.00	15.25	2	2,535	0.08%
2018/03/20	1	15.95	0	0.00	16.05	1	2,668	0.04%
2018/03/16	2	16.08	0	0.00	16.05	2	2,714	0.07%
2018/03/08	4	17.05	0	0.00	17.00	4	2,705	0.15%
2018/03/05	4	16.25	0	0.00	16.25	4	2,881	0.14%
2018/02/05	2	17.05	0	0.00	17.45	2	3,626	0.06%
2018/02/01	2	17.95	0	0.00	17.95	2	3,904	0.05%
2018/01/31	2	18.10	2	18.35	18.25	0	4,140	0.00%
2018/01/30	0	0.00	2	18.80	18.25	-2	4,157	-0.05%
2018/01/29	2	18.55	0	0.00	18.50	2	4,104	0.05%
2018/01/26	10	19.02	2	18.95	19.05	8	4,072	0.20%
2018/01/25	25	19.58	35	19.22	19.15	-10	4,038	-0.25%
2018/01/24	0	0.00	4	18.33	18.45	-4	3,810	-0.10%
2018/01/23	10	18.55	0	0.00	18.25	10	3,852	0.26%
2018/01/22	0	0.00	25	18.20	18.35	-25	3,878	-0.64%
2018/01/19	14	17.92	0	0.00	18.20	14	4,186	0.33%
2018/01/18	2	18.15	2	18.70	18.20	0	4,325	0.00%
2018/01/17	0	0.00	4	17.73	18.05	-4	4,223	-0.09%
2018/01/10	2	16.65	0	0.00	16.45	2	4,256	0.05%
2018/01/03	1	17.10	0	0.00	17.00	1	4,588	0.02%
2018/01/02	0	0.00	4	17.10	17.25	-4	4,582	-0.09%