揚智 (3041)-臺銀-民權券商分點個股進出

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
▲0.55
漲幅
+2.73%
成交量
1,765張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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	0	0.00	1	20.65	20.70	-1	7,407	-0.01%
2024/05/10	2.4	20.09	0	0.00	20.15	2.4	7,626	0.03%
2024/05/09	4.2	20.57	4	20.45	20.70	0.2	7,726	0.00%
2024/05/03	1	23.00	0	0.00	23.00	1	7,895	0.01%
2024/05/02	0	23.70	0	0.00	23.35	0	7,937	0.00%
2024/04/30	0	0.00	1	22.80	23.00	-1	7,987	-0.01%
2024/04/29	0	22.15	0	0.00	22.00	0	8,010	0.00%
2024/04/26	1	22.05	0	0.00	21.90	1	8,044	0.01%
2024/04/24	1	21.70	0	0.00	21.75	1	8,128	0.01%
2024/04/22	10	21.10	0	0.00	20.80	10	8,268	0.12%
2024/04/19	14	21.70	0	0.00	21.90	14	8,304	0.17%
2024/04/18	1	22.25	0	0.00	22.50	1	8,345	0.01%
2024/04/17	0	0.00	1	22.70	22.85	-1	8,389	-0.01%
2024/04/16	1	21.60	0	0.00	21.80	1	8,464	0.01%
2024/04/15	11	22.51	0	0.00	22.60	11	8,499	0.13%
2024/04/03	0	0.00	5	23.69	23.75	-5	8,746	-0.06%
2024/04/02	20	23.95	0	0.00	23.75	20	8,885	0.23%
2024/03/26	0	0.00	11	24.48	24.40	-11	9,497	-0.12%
2024/03/25	0	0.00	1	24.40	24.25	-1	9,530	-0.01%
2024/03/22	7	24.16	5	24.15	24.50	2	9,580	0.02%
2024/03/21	23	24.17	6	24.38	25.00	17	9,671	0.18%
2024/03/20	2	22.95	6.2	22.91	23.35	-4.2	9,864	-0.04%
2024/03/19	12.2	20.73	2	20.50	21.25	10.2	9,797	0.10%
2024/03/18	12	22.05	0	0.00	22.05	12	9,594	0.13%
2024/03/15	22	24.50	0	0.00	24.50	22	9,738	0.23%
2024/03/13	10	27.53	26	27.92	27.20	-16	10,309	-0.16%
2024/03/12	37	28.48	0	0.00	28.30	37	11,489	0.32%
2024/03/11	11	28.60	0	0.00	28.60	11	12,085	0.09%
2024/03/08	26	28.89	0	0.00	28.55	26	12,203	0.21%
2024/03/07	0	29.55	0	0.00	29.25	0	12,354	0.00%
2024/03/05	6	30.57	21	30.60	30.40	-15	13,174	-0.11%
2024/03/04	4	31.54	4	31.84	31.45	0	13,213	0.00%
2024/03/01	9	31.80	8	31.72	31.35	1	13,341	0.01%
2024/02/29	0	0.00	1	31.75	31.20	-1	13,444	-0.01%
2024/02/27	30	32.10	2	31.00	31.40	28	13,667	0.20%
2024/02/26	11	31.53	13	32.12	32.10	-2	14,115	-0.01%
2024/02/23	11	32.54	1	31.50	31.45	10	15,061	0.07%
2024/02/22	16	32.75	29	32.36	32.25	-13	15,866	-0.08%
2024/02/21	3	31.44	4	31.60	31.45	-1	15,756	-0.01%
2024/02/20	39	32.36	217	33.13	32.00	-178	17,219	-1.03%	大賣/鉅額交易
2024/02/19	1	30.40	5	30.46	31.25	-4	16,445	-0.02%
2024/02/16	1	27.30	3	27.77	28.45	-2	16,329	-0.01%
2024/02/15	0	0.00	0.1	26.10	25.90	-0.1	16,337	0.00%
2024/02/05	10	26.45	8	26.44	26.15	2	16,428	0.01%
2024/02/02	20	27.90	0	0.00	27.70	20	16,637	0.12%
2024/02/01	12	28.23	15	27.43	27.40	-3	16,723	-0.02%
2024/01/31	0	0.00	4	26.55	26.35	-4	16,598	-0.02%
2024/01/30	5	25.69	5	25.88	25.90	0	16,630	0.00%
2024/01/29	6	25.87	5	26.60	26.45	1	16,548	0.01%
2024/01/26	0	0.00	6	27.05	27.10	-6	16,496	-0.04%
2024/01/25	10	27.30	1	27.40	27.25	9	16,521	0.05%
2024/01/24	1	28.10	1	27.95	27.85	0	16,540	0.00%
2024/01/23	2	28.23	0	0.00	27.80	2	16,617	0.01%
2024/01/19	20	27.33	0	0.00	27.20	20	16,656	0.12%
2024/01/18	15	27.37	0.1	27.20	27.25	14.9	16,800	0.09%
2024/01/17	5	27.45	0	0.00	27.75	5	17,624	0.03%
2024/01/16	3	28.35	0	0.00	28.20	3	18,543	0.02%
2024/01/15	6	28.94	1	29.00	28.75	5	19,054	0.03%
2024/01/12	13	27.73	3	27.45	27.45	10	19,686	0.05%
2024/01/11	10	28.00	0	0.00	27.95	10	20,113	0.05%
2024/01/10	0	0.00	1	28.00	28.00	-1	20,314	0.00%
2024/01/09	10	28.80	6.2	28.56	28.40	3.8	20,285	0.02%
2024/01/08	21	29.34	2	29.85	29.10	19	20,190	0.09%
2024/01/05	41	29.62	48	29.67	29.90	-7	20,124	-0.03%
2024/01/04	21	30.15	6	30.00	29.75	15	20,056	0.07%
2024/01/03	0	30.62	0	0.00	30.60	0	19,977	0.00%
2024/01/02	20	31.05	3	31.35	30.75	17	19,931	0.09%
2023/12/29	40	31.34	20	31.15	31.05	20	19,880	0.10%
2023/12/28	0	31.40	2	31.70	31.45	-2	19,827	-0.01%
2023/12/27	6	32.50	7	32.13	32.05	-1	19,744	-0.01%
2023/12/26	10	32.72	9	32.09	31.75	1	19,591	0.01%
2023/12/25	5	32.18	4	32.67	31.15	1	19,366	0.01%
2023/12/22	5	31.56	12	31.04	31.55	-7	19,148	-0.04%
2023/12/21	22	30.58	5	30.66	30.40	17	18,982	0.09%
2023/12/20	1	31.05	1	31.25	31.30	0	18,904	0.00%
2023/12/19	10	30.40	0	30.95	30.80	10	18,817	0.05%
2023/12/18	17	31.54	1	31.15	31.10	16	18,722	0.09%
2023/12/15	7.1	31.85	0	0.00	31.75	7.1	18,612	0.04%
2023/12/14	31	33.71	50.1	33.21	32.85	-19.1	18,407	-0.10%
2023/12/13	2	31.98	36	32.19	32.10	-34	17,757	-0.19%
2023/12/12	13.1	32.12	0	0.00	31.95	13.1	17,668	0.07%
2023/12/11	20	32.97	0	0.00	32.55	20	17,455	0.11%
2023/12/08	14	33.53	54.2	33.41	33.00	-40.2	17,233	-0.23%
2023/12/07	50.2	34.25	27	33.79	32.50	23.2	16,637	0.14%
2023/12/06	63	31.74	75	32.01	33.55	-12	15,361	-0.08%
2023/12/05	7	30.56	3	30.93	30.50	4	14,723	0.03%
2023/12/04	42.1	30.76	11	30.75	30.50	31.1	14,576	0.21%
2023/12/01	76	32.37	77	32.60	31.60	-1	14,336	-0.01%
2023/11/30	15	31.49	5.4	31.94	31.60	9.6	13,494	0.07%
2023/11/29	24	31.75	28	31.70	31.80	-4	13,345	-0.03%
2023/11/28	30	32.01	30	31.70	31.75	0	13,206	0.00%
2023/11/27	17.4	31.86	20	31.96	31.35	-2.6	12,953	-0.02%
2023/11/24	14	32.38	26	32.45	32.80	-12	12,690	-0.09%
2023/11/22	79.1	32.71	79.1	33.06	32.70	0.1	11,733	0.00%
2023/11/21	43.2	32.71	25	32.70	31.80	18.2	10,657	0.17%
2023/11/20	10	30.84	17	32.15	32.35	-7	9,444	-0.07%
2023/11/17	81	29.17	75	29.46	29.45	6	9,049	0.07%
2023/11/16	10	27.73	25	28.69	29.00	-15	7,214	-0.21%
2023/11/15	27	25.69	11	25.92	26.40	16	6,533	0.24%
2023/11/14	5	24.07	5	24.35	24.00	0	6,253	0.00%
2023/11/13	13	24.52	24	23.89	24.00	-11	6,126	-0.18%
2023/11/10	27	23.62	36	23.46	23.60	-9	5,984	-0.15%
2023/11/09	8	25.11	12	25.07	24.75	-4	5,704	-0.07%
2023/11/08	9	27.04	0	0.00	26.60	9	5,455	0.16%
2023/11/07	6	27.25	27	26.84	27.75	-21	5,347	-0.39%
2023/11/03	14	24.56	2	24.95	24.05	12	5,143	0.23%
2023/11/02	0	0.00	1	25.70	25.30	-1	5,097	-0.02%
2023/11/01	1	23.85	1	24.90	25.00	0	5,043	0.00%
2023/10/31	10	24.72	0	26.50	23.80	10	4,977	0.20%
2023/10/30	4	26.58	5	27.20	26.40	-1	4,858	-0.02%
2023/10/27	5	27.20	2	27.05	26.85	3	4,818	0.06%
2023/10/26	11	26.55	11	27.34	27.80	0	4,753	0.00%
2023/10/25	36	26.28	72	26.70	27.35	-36	4,570	-0.79%
2023/10/24	64	26.07	35	25.97	24.90	29	3,707	0.78%
2023/10/23	30	26.46	48.1	26.53	27.00	-18.1	2,732	-0.66%
2023/10/20	28	23.93	29	24.37	24.55	-1	2,164	-0.05%
2023/10/19	18	21.22	22	21.82	22.35	-4	1,449	-0.28%
2023/10/18	4	20.25	60	20.33	20.35	-56	972	-5.76%
2023/10/17	5	18.70	5	18.50	18.50	0	712	0.00%
2023/09/19	2	18.70	0	0.00	18.55	2	814	0.25%
2023/09/14	3	18.60	0	0.00	18.65	3	824	0.36%
2023/08/21	0	0.00	1	17.05	17.15	-1	902	-0.11%
2023/08/11	0.1	18.00	0	0.00	17.70	0.1	1,069	0.01%
2023/08/10	0	0.00	5	18.00	17.85	-5	1,063	-0.47%
2023/08/08	0	0.00	2	18.50	18.45	-2	1,057	-0.19%
2023/08/01	1	19.30	0	0.00	19.35	1	1,072	0.09%
2023/07/21	20	18.70	0	0.00	18.75	20	1,015	1.97%
2023/07/19	1	18.85	0	0.00	18.85	1	1,035	0.10%
2023/07/18	0	0.00	1	19.90	19.10	-1	1,043	-0.10%
2023/07/04	5	19.45	0	0.00	19.40	5	1,025	0.49%
2023/06/14	0	0.00	2	19.85	19.90	-2	1,027	-0.19%
2023/06/01	1	19.85	0	0.00	19.85	1	1,066	0.09%
2023/05/30	0	0.00	1	20.60	20.20	-1	1,041	-0.10%
2023/05/25	3	19.63	1	20.15	19.45	2	990	0.20%
2023/05/24	1	20.55	1	20.40	20.35	0	951	0.00%
2023/05/23	0	0.00	1	20.20	20.55	-1	859	-0.12%
2023/05/19	0	0.00	0	18.95	18.45	0	797	0.00%
2023/05/16	0	0.00	5	18.40	18.35	-5	797	-0.63%
2023/05/08	1	19.35	0	0.00	19.30	1	877	0.11%
2023/05/03	0	0.00	3	19.40	19.40	-3	1,145	-0.26%
2023/05/02	1	19.90	2	19.70	19.70	-1	1,153	-0.09%
2023/04/26	0	0.00	1	19.30	19.30	-1	1,152	-0.09%
2023/04/25	2	19.18	1	19.25	19.15	1	1,144	0.09%
2023/04/19	1	20.90	0	0.00	20.80	1	1,103	0.09%
2023/04/17	2	21.00	0	0.00	21.10	2	1,098	0.18%
2023/04/12	0	0.00	2	21.50	21.65	-2	1,066	-0.19%
2023/04/10	2	21.00	0	0.00	21.05	2	1,054	0.19%
2023/03/30	0	21.85	6	21.78	21.80	-6	1,050	-0.57%
2023/03/29	2	20.95	0	0.00	21.10	2	1,039	0.19%
2023/03/28	0	0.00	11	21.10	21.10	-11	1,048	-1.05%
2023/03/23	0	0.00	1	21.95	21.60	-1	1,054	-0.09%
2023/03/16	0	0.00	1	20.35	20.10	-1	1,051	-0.10%
2023/03/14	0	0.00	3	20.45	20.50	-3	1,054	-0.28%
2023/03/13	2	20.55	0	0.00	20.65	2	1,057	0.19%
2023/03/10	0	0.00	7	21.70	21.25	-7	1,049	-0.67%
2023/03/07	0	0.00	0	22.35	22.15	0	1,036	0.00%
2023/03/02	0	0.00	8	21.65	21.65	-8	1,038	-0.77%
2023/02/22	0	0.00	17	22.04	22.00	-17	1,075	-1.58%
2023/02/21	0	0.00	2	22.40	22.50	-2	1,073	-0.19%
2023/02/20	10	22.05	0	0.00	22.60	10	1,076	0.93%
2023/02/13	0	0.00	4	21.45	21.55	-4	1,094	-0.37%
2023/02/10	0	0.00	15	22.07	21.90	-15	1,088	-1.38%
2023/02/09	2	22.80	0	0.00	22.50	2	1,077	0.19%
2023/02/06	5	22.91	10	22.83	22.65	-5	1,019	-0.49%
2023/02/03	68	22.99	6	22.98	23.05	62	998	6.21%
2023/02/02	12	23.46	9	23.51	23.25	3	890	0.34%
2023/01/30	2	20.55	2	20.80	21.00	0	737	0.00%
2023/01/16	0	0.00	2	20.37	20.25	-2	740	-0.27%
2023/01/13	3	20.48	3	20.47	20.30	0	745	0.00%
2023/01/12	2	20.90	0	0.00	20.50	2	749	0.27%
2022/12/28	1	21.00	0	0.00	21.00	1	832	0.12%
2022/12/16	1	21.90	0	0.00	21.30	1	901	0.11%
2022/12/13	0	21.75	0	0.00	21.75	0	885	0.00%
2022/12/12	0	0.00	1	22.00	21.80	-1	890	-0.11%
2022/12/09	0	0.00	1	21.65	21.65	-1	879	-0.11%
2022/12/08	1	21.40	0	0.00	21.25	1	877	0.11%
2022/12/07	6	20.98	0	0.00	20.90	6	882	0.68%
2022/12/05	0	0.00	1	22.20	22.05	-1	882	-0.11%
2022/12/02	1	22.00	1	21.95	22.05	0	875	0.00%
2022/11/30	0	0.00	2	21.55	21.50	-2	885	-0.23%
2022/11/28	0	0.00	1	20.85	20.95	-1	893	-0.11%
2022/11/25	1	20.65	0	0.00	20.55	1	907	0.11%
2022/11/23	1	20.60	0	0.00	20.60	1	903	0.11%
2022/11/18	0	0.00	1	20.70	20.70	-1	937	-0.11%
2022/11/15	0	0.00	2	19.80	19.80	-2	928	-0.22%
2022/10/28	1	17.35	0	0.00	17.35	1	1,077	0.09%
2022/10/24	1	18.10	1	18.05	17.90	0	1,107	0.00%
2022/10/17	2	17.35	1	17.75	18.20	1	1,176	0.08%
2022/10/14	0	0.00	2	17.85	18.00	-2	1,221	-0.16%
2022/10/13	3	17.02	0	0.00	16.95	3	1,318	0.23%
2022/10/12	2	18.80	1	19.05	18.80	1	1,319	0.08%
2022/10/05	1	20.65	0	0.00	20.40	1	1,571	0.06%
2022/09/29	2	19.70	1	19.55	19.55	1	1,598	0.06%
2022/09/26	3	19.98	0	0.00	20.00	3	1,602	0.19%
2022/09/21	0	0.00	2	21.70	21.75	-2	1,630	-0.12%
2022/09/20	1	22.15	0	0.00	22.10	1	1,628	0.06%
2022/09/19	2	22.45	0	0.00	22.10	2	1,637	0.12%
2022/09/14	2	22.50	0	0.00	22.75	2	1,650	0.12%
2022/09/13	0	0.00	2	23.30	22.95	-2	1,657	-0.12%
2022/09/07	4	22.59	0	0.00	22.70	4	1,685	0.24%
2022/09/06	6	23.73	0	0.00	23.00	6	1,685	0.36%
2022/09/05	3	24.03	0	0.00	23.70	3	1,677	0.18%
2022/09/01	3	24.73	0	0.00	24.60	3	1,684	0.18%
2022/08/29	3	24.80	0	0.00	24.75	3	1,690	0.18%
2022/08/25	5	26.30	5	25.90	25.80	0	1,683	0.00%
2022/08/18	1	25.80	0	0.00	25.80	1	1,647	0.06%
2022/08/15	0	0.00	3	25.48	25.30	-3	1,632	-0.18%
2022/08/12	0	0.00	2	25.08	25.05	-2	1,598	-0.13%
2022/07/27	1	24.05	0	0.00	24.45	1	1,703	0.06%
2022/07/20	0	0.00	2	24.90	24.50	-2	1,738	-0.12%
2022/07/19	4	24.45	0	0.00	24.30	4	1,685	0.24%
2022/07/18	8	26.06	7	25.11	24.95	1	1,672	0.06%
2022/07/15	3	24.45	5	25.40	25.40	-2	1,464	-0.14%
2022/07/13	0	0.00	4	22.93	22.65	-4	1,484	-0.27%
2022/07/12	5	21.89	0	0.00	21.95	5	1,517	0.33%
2022/07/11	0	0.00	1	22.95	23.00	-1	1,538	-0.06%
2022/07/01	1	21.80	0	0.00	21.80	1	1,588	0.06%
2022/06/30	3	23.20	0	0.00	22.95	3	1,592	0.19%
2022/06/29	1	24.55	0	0.00	24.40	1	1,585	0.06%
2022/06/23	0	0.00	1	24.35	24.55	-1	1,863	-0.05%
2022/06/17	2	25.28	0	0.00	25.40	2	2,116	0.09%
2022/06/13	2	27.33	0	0.00	27.05	2	2,387	0.08%
2022/06/10	3	28.37	0	0.00	28.35	3	2,424	0.12%
2022/06/06	1	28.80	0	0.00	28.90	1	2,540	0.04%
2022/05/31	1	29.35	0	0.00	29.25	1	2,655	0.04%
2022/05/30	0	0.00	1	29.25	29.10	-1	2,686	-0.04%
2022/05/27	0	0.00	1	29.10	28.60	-1	2,715	-0.04%
2022/05/26	2	29.10	1	29.35	28.65	1	2,753	0.04%
2022/05/25	0	0.00	1	29.50	29.45	-1	2,803	-0.04%
2022/05/23	1	29.60	1	29.55	29.45	0	2,895	0.00%
2022/05/20	1	29.05	1	29.40	29.35	0	2,968	0.00%
2022/05/19	0	0.00	1	29.15	29.45	-1	3,016	-0.03%
2022/05/18	1	29.10	0	0.00	29.00	1	3,096	0.03%
2022/05/17	0	0.00	1	28.45	29.30	-1	3,199	-0.03%
2022/05/16	1	27.70	0	0.00	28.05	1	3,467	0.03%
2022/05/13	0	0.00	1	27.30	27.60	-1	3,865	-0.03%
2022/05/12	2	26.93	1	27.65	26.80	1	4,057	0.02%
2022/05/11	1	27.30	0	0.00	27.55	1	4,288	0.02%
2022/05/10	1	26.75	2	27.78	27.95	-1	4,442	-0.02%
2022/05/09	1	27.45	0	0.00	26.90	1	4,615	0.02%
2022/05/05	2	28.45	1	27.95	28.30	1	4,757	0.02%
2022/04/29	0	0.00	2	27.00	26.55	-2	5,116	-0.04%
2022/04/28	3	26.50	12	26.50	26.45	-9	5,461	-0.16%
2022/04/27	4	24.86	5	25.30	26.00	-1	5,861	-0.02%
2022/04/25	4	27.26	0	0.00	27.00	4	5,982	0.07%
2022/04/22	1	28.80	1	28.75	28.60	0	6,040	0.00%
2022/04/21	0	0.00	1	29.80	29.55	-1	6,135	-0.02%
2022/04/18	1	29.10	0	0.00	29.25	1	6,768	0.01%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/11	1	31.55	0	0.00	31.05	1	8,090	0.01%
2022/04/08	0	0.00	1	32.60	32.90	-1	8,425	-0.01%
2022/04/07	51	32.74	0	0.00	32.00	51	8,957	0.57%
2022/04/06	52	32.88	52	33.03	33.15	0	10,620	0.00%
2022/04/01	1	33.65	0	0.00	33.95	1	12,304	0.01%
2022/03/30	6	34.67	6	34.51	34.05	0	13,834	0.00%
2022/03/29	3	34.25	2	34.58	33.50	1	14,102	0.01%
2022/03/28	1	34.20	17	34.55	35.00	-16	14,709	-0.11%
2022/03/25	3	34.32	0	0.00	34.40	3	15,730	0.02%
2022/03/24	0	0.00	1	34.90	34.60	-1	16,371	-0.01%
2022/03/23	22	35.06	24	35.00	34.95	-2	16,647	-0.01%
2022/03/22	0	0.00	1	34.30	34.05	-1	16,885	-0.01%
2022/03/21	0	0.00	3	33.75	33.70	-3	16,884	-0.02%
2022/03/18	1	34.10	0	0.00	34.10	1	16,919	0.01%
2022/03/17	2	33.48	42	33.51	33.50	-40	16,932	-0.24%
2022/03/16	0	0.00	1	31.90	31.65	-1	16,926	-0.01%
2022/03/15	2	31.88	0	0.00	31.20	2	17,022	0.01%
2022/03/14	20	32.65	20	33.50	33.15	0	17,084	0.00%
2022/03/10	0	0.00	4	32.25	32.70	-4	17,224	-0.02%
2022/03/09	7	31.54	40	31.53	31.55	-33	17,392	-0.19%
2022/03/08	1	30.30	2	30.48	30.20	-1	17,524	-0.01%
2022/03/07	25	31.04	3	31.15	31.00	22	17,583	0.13%
2022/03/04	3	32.77	1	33.30	32.55	2	17,651	0.01%
2022/03/03	13	33.27	11	33.07	32.95	2	17,787	0.01%
2022/03/02	1	32.40	5	32.70	33.15	-4	17,964	-0.02%
2022/03/01	0	0.00	2	33.20	33.20	-2	18,097	-0.01%
2022/02/25	15	31.38	1	31.65	31.60	14	18,323	0.08%
2022/02/24	6	31.26	1	30.80	30.75	5	18,735	0.03%
2022/02/22	9	32.83	4	32.69	32.30	5	19,718	0.03%
2022/02/21	1	33.50	2	33.45	33.55	-1	21,091	0.00%
2022/02/18	2	33.78	21	34.19	34.05	-19	22,449	-0.08%
2022/02/17	28	34.18	3	34.22	33.75	25	23,092	0.11%
2022/02/16	24	34.58	3	34.88	35.00	21	23,287	0.09%
2022/02/15	53	35.07	5	35.12	34.90	48	23,019	0.21%
2022/02/14	4	39.16	0	0.00	38.75	4	22,629	0.02%
2022/02/11	5	39.20	7	39.42	39.80	-2	22,499	-0.01%
2022/02/10	5	38.16	13	38.82	38.40	-8	22,273	-0.04%
2022/02/09	20	38.42	22	38.40	38.80	-2	22,115	-0.01%
2022/02/08	2	37.05	2	37.18	37.30	0	21,923	0.00%
2022/02/07	2	35.65	2	35.68	36.05	0	21,854	0.00%
2022/01/26	7	35.04	3	34.93	34.70	4	21,781	0.02%
2022/01/25	6	35.86	4	36.08	35.50	2	21,700	0.01%
2022/01/24	5	36.11	3	36.22	36.30	2	21,606	0.01%
2022/01/21	12	38.61	2	38.73	37.80	10	21,502	0.05%
2022/01/20	7	37.90	13	39.05	40.35	-6	21,161	-0.03%
2022/01/19	7	37.48	12	37.57	37.85	-5	20,752	-0.02%
2022/01/18	8	37.49	0	0.00	37.20	8	20,681	0.04%
2022/01/17	5	37.01	4	37.03	37.30	1	20,552	0.00%
2022/01/14	9	35.86	8	36.09	35.95	1	20,443	0.00%
2022/01/13	5	36.85	6	36.73	37.10	-1	20,335	0.00%
2022/01/12	1	37.60	11	37.18	37.45	-10	20,214	-0.05%
2022/01/11	6	38.41	6	39.22	37.55	0	20,073	0.00%
2022/01/10	2	38.60	3	38.22	38.45	-1	19,660	-0.01%
2022/01/07	11	38.02	14	37.74	37.35	-3	19,465	-0.02%
2022/01/06	13	39.75	3	39.65	39.50	10	19,166	0.05%
2022/01/05	2	41.00	7	40.33	39.50	-5	18,951	-0.03%
2022/01/04	9	40.36	22	40.36	40.25	-13	18,610	-0.07%
2022/01/03	12	41.98	11	41.64	41.15	1	18,251	0.01%
2021/12/30	8	41.13	31	42.01	41.95	-23	17,911	-0.13%
2021/12/29	78	42.48	97	42.27	42.10	-19	17,373	-0.11%
2021/12/28	76	41.68	19	41.16	40.50	57	15,699	0.36%
2021/12/27	25	40.71	55	41.77	42.70	-30	14,005	-0.21%
2021/12/24	45	39.65	26	39.44	38.85	19	13,294	0.14%
2021/12/23	1	38.85	4	38.33	37.80	-3	12,482	-0.02%
2021/12/22	21	39.32	29.1	38.61	38.50	-8.1	12,182	-0.07%
2021/12/21	57	37.90	66	38.01	38.45	-9	11,477	-0.08%
2021/12/20	21	36.19	22.5	36.06	36.05	-1.5	10,414	-0.01%
2021/12/17	40.5	34.52	2	35.10	33.65	38.5	9,733	0.40%
2021/12/16	4	35.06	12	34.71	36.05	-8	9,412	-0.08%
2021/12/15	7	32.64	6	32.55	32.80	1	9,053	0.01%
2021/12/14	6	32.35	4	33.20	32.30	2	9,050	0.02%
2021/12/13	4	34.20	3	33.90	34.20	1	8,968	0.01%
2021/12/10	1	33.35	3	34.00	33.30	-2	8,917	-0.02%
2021/12/09	5	34.50	4	34.35	34.50	1	8,842	0.01%
2021/12/08	17	33.55	16	33.48	33.95	1	8,733	0.01%
2021/12/07	11	33.10	8	33.16	32.60	3	8,647	0.03%
2021/12/06	7	33.73	5	34.28	33.40	2	8,549	0.02%
2021/12/03	11	34.72	11	34.75	34.55	0	8,465	0.00%
2021/12/02	7	33.60	7	34.23	33.55	0	8,302	0.00%
2021/12/01	3	34.80	1	33.55	34.80	2	8,172	0.02%
2021/11/30	10	33.76	8	33.95	33.90	2	8,102	0.02%
2021/11/29	14	33.22	8	33.42	33.10	6	8,091	0.07%
2021/11/26	6	33.23	19	34.02	32.85	-13	7,950	-0.16%
2021/11/25	9	35.39	5	35.39	34.80	4	7,753	0.05%
2021/11/24	6	35.34	6	35.48	35.90	0	7,591	0.00%
2021/11/23	19	36.73	12	36.24	34.95	7	7,330	0.10%
2021/11/22	5	38.15	25	38.70	38.80	-20	6,895	-0.29%
2021/11/19	19	38.58	15	38.26	39.20	4	6,507	0.06%
2021/11/18	70	39.36	54.4	39.62	38.50	15.6	5,837	0.27%
2021/11/17	74.5	36.25	71	36.85	37.60	3.5	4,400	0.08%
2021/11/16	7	34.07	26	34.17	34.20	-19	3,005	-0.63%
2021/11/15	1	30.00	4	30.73	31.10	-3	2,274	-0.13%
2021/11/12	1	28.80	3	28.97	28.75	-2	1,980	-0.10%
2021/11/11	2	28.90	1	28.55	28.60	1	2,165	0.05%
2021/11/10	3	29.47	3	28.78	29.45	0	2,166	0.00%
2021/11/09	0	0.00	3	28.33	28.00	-3	2,124	-0.14%
2021/11/04	0	0.00	1	27.90	27.85	-1	2,219	-0.05%
2021/11/02	1	27.45	0	0.00	27.25	1	2,299	0.04%
2021/10/29	0	0.00	3	28.43	28.45	-3	2,317	-0.13%
2021/10/28	5	27.45	6	27.67	27.40	-1	2,345	-0.04%
2021/10/26	0	0.00	1	26.50	26.45	-1	2,400	-0.04%
2021/10/21	0	0.00	3	26.32	25.95	-3	2,603	-0.12%
2021/10/19	0	0.00	3	25.90	25.90	-3	3,176	-0.09%
2021/10/08	2	25.65	0	0.00	25.50	2	4,823	0.04%
2021/10/07	3	24.98	3	25.48	25.60	0	4,935	0.00%
2021/10/04	1	24.05	0	0.00	23.50	1	5,255	0.02%
2021/10/01	5	25.04	0	0.00	24.35	5	5,272	0.09%
2021/09/29	3	25.62	0	0.00	25.50	3	5,263	0.06%
2021/09/24	1	27.20	0	0.00	27.00	1	5,293	0.02%
2021/09/22	1	26.80	5	26.78	26.80	-4	5,317	-0.08%
2021/09/17	1	26.70	3	27.37	27.35	-2	5,323	-0.04%
2021/09/16	5	27.15	0	0.00	27.05	5	5,331	0.09%
2021/09/15	3	28.38	6	28.10	28.15	-3	5,410	-0.06%
2021/09/14	0.2	29.00	0	0.00	28.95	0.2	5,463	0.00%
2021/09/13	9	29.87	0	0.00	29.30	9	5,467	0.16%
2021/09/10	2	30.15	4	30.09	30.25	-2	5,451	-0.04%
2021/09/09	2	29.03	0	0.00	29.20	2	5,430	0.04%
2021/09/08	1	28.55	0	0.00	28.35	1	5,440	0.02%
2021/09/07	1	28.95	0	0.00	28.90	1	5,441	0.02%
2021/09/06	3	29.87	2	29.20	29.10	1	5,416	0.02%
2021/09/03	0	0.00	1	30.50	30.25	-1	5,398	-0.02%
2021/09/02	1	31.00	12	30.74	30.15	-11	5,393	-0.20%
2021/09/01	0	0.00	1	30.30	30.15	-1	5,312	-0.02%
2021/08/31	0	0.00	1	29.50	29.55	-1	5,288	-0.02%
2021/08/30	0	0.00	2	29.10	29.10	-2	5,285	-0.04%
2021/08/26	0	0.00	1	29.00	29.00	-1	5,391	-0.02%
2021/08/25	2	28.45	10	28.30	28.45	-8	5,395	-0.15%
2021/08/24	0	0.00	1	27.00	27.00	-1	5,391	-0.02%
2021/08/23	0	0.00	1	26.60	27.05	-1	5,400	-0.02%
2021/08/20	1	25.55	0	0.00	25.75	1	5,402	0.02%
2021/08/19	4	26.64	0	0.00	26.00	4	5,399	0.07%
2021/08/17	1	26.55	0	0.00	26.55	1	5,404	0.02%
2021/08/16	2	27.25	0	0.00	26.90	2	5,210	0.04%
2021/08/13	6	28.38	0	0.00	28.00	6	5,211	0.12%
2021/08/11	5	28.77	20	28.50	28.30	-15	5,234	-0.29%
2021/08/10	6	29.83	5	29.95	29.55	1	5,218	0.02%
2021/08/09	11	30.24	9	29.95	29.60	2	5,237	0.04%
2021/08/06	13	30.83	12	31.24	30.65	1	5,251	0.02%
2021/08/05	16	30.98	7	31.01	30.50	9	5,237	0.17%
2021/08/04	2	30.48	1	30.90	30.40	1	5,317	0.02%
2021/08/03	17	30.68	2	31.08	30.70	15	5,392	0.28%
2021/07/30	2	30.45	1	30.60	29.65	1	5,358	0.02%
2021/07/29	2	29.73	5	29.65	29.45	-3	5,364	-0.06%
2021/07/28	4	29.15	2	29.65	29.05	2	5,426	0.04%
2021/07/27	6	30.86	17	31.19	30.40	-11	5,510	-0.20%
2021/07/26	20	32.59	17	32.51	31.95	3	5,751	0.05%
2021/07/23	16	32.05	24.5	32.01	32.75	-8.5	5,687	-0.15%
2021/07/22	6	31.36	27.1	31.27	32.15	-21.1	5,445	-0.39%
2021/07/21	34	30.08	35	30.39	29.85	-1	5,087	-0.02%
2021/07/20	2	28.55	9	29.08	28.60	-7	4,914	-0.14%
2021/07/19	4	29.45	1	29.00	29.00	3	4,937	0.06%
2021/07/16	13	29.43	12	29.58	29.55	1	4,978	0.02%
2021/07/15	32	31.22	66	32.91	29.75	-34	5,020	-0.68%
2021/07/14	28	30.03	23	29.80	31.00	5	4,303	0.12%
2021/07/13	8	30.20	1	30.10	29.20	7	4,212	0.17%
2021/07/12	24.1	29.84	36	29.46	30.00	-11.9	4,084	-0.29%
2021/07/09	0	0.00	2	27.85	28.40	-2	3,924	-0.05%
2021/07/08	5	28.36	0	0.00	28.15	5	3,980	0.13%
2021/07/07	0	0.00	1	27.90	27.90	-1	4,011	-0.02%
2021/07/05	1	28.70	1	28.65	28.30	0	4,169	0.00%
2021/07/01	0	0.00	1	27.05	27.10	-1	4,503	-0.02%
2021/06/29	2	28.15	2	28.35	27.40	0	4,592	0.00%
2021/06/28	1	27.95	0	0.00	28.00	1	4,656	0.02%
2021/06/25	0	0.00	1	28.20	28.00	-1	4,653	-0.02%
2021/06/24	1	28.60	105.1	28.08	28.50	-104.1	4,636	-2.25%	大賣/鉅額交易
2021/06/23	6	27.53	8	27.59	27.70	-2	4,510	-0.04%
2021/06/21	2	26.55	0	0.00	26.20	2	4,503	0.04%
2021/06/17	2	27.50	3	27.33	27.50	-1	4,659	-0.02%
2021/06/16	1	26.55	2	26.85	26.75	-1	4,700	-0.02%
2021/06/15	1	27.30	0	0.00	27.55	1	4,734	0.02%
2021/06/11	0	0.00	1	27.55	27.30	-1	4,847	-0.02%
2021/06/10	3	27.48	4	27.51	27.55	-1	5,292	-0.02%
2021/06/08	0	0.00	1	26.60	26.65	-1	5,410	-0.02%
2021/06/07	1	25.65	0	0.00	26.40	1	5,427	0.02%
2021/06/04	0	27.15	0	0.00	26.30	0	5,450	0.00%
2021/05/31	0	0.00	3	26.78	26.50	-3	5,655	-0.05%
2021/05/25	0	0.00	2	25.63	25.40	-2	5,697	-0.04%
2021/05/24	1	24.80	0	0.00	24.85	1	5,695	0.02%
2021/05/21	0	0.00	2	24.10	24.05	-2	5,712	-0.04%
2021/05/20	0	23.95	0	0.00	23.30	0	5,729	0.00%
2021/05/19	0	0.00	1	23.95	23.95	-1	5,765	-0.02%
2021/05/17	21	20.60	0	0.00	20.60	21	5,872	0.36%
2021/05/13	3	23.53	2	22.30	22.95	1	5,788	0.02%
2021/05/12	4	23.41	0	0.00	22.95	4	5,759	0.07%
2021/05/11	34	26.49	0	0.00	25.50	34	5,694	0.60%
2021/05/10	2	27.85	0	0.00	27.75	2	5,618	0.04%
2021/05/07	1	28.30	0	0.00	28.70	1	5,622	0.02%
2021/05/06	0	0.00	7	28.37	27.60	-7	5,592	-0.13%
2021/05/04	35	28.46	0	0.00	28.95	35	5,481	0.64%
2021/05/03	26	31.51	2	33.20	31.50	24	5,347	0.45%
2021/04/29	0	0.00	43	34.82	35.00	-43	5,012	-0.86%
2021/04/28	10	32.40	54	32.23	31.85	-44	4,911	-0.90%
2021/04/27	3	31.40	13	32.53	31.35	-10	4,868	-0.21%
2021/04/26	0	0.00	35	32.18	31.50	-35	4,819	-0.73%
2021/04/23	6	30.62	14	31.75	31.45	-8	4,781	-0.17%
2021/04/22	43	31.67	19	31.94	30.20	24	4,736	0.51%
2021/04/21	6	31.40	29.5	31.81	31.75	-23.5	4,716	-0.50%
2021/04/20	3	30.57	31	30.75	30.85	-28	4,625	-0.61%
2021/04/19	0	30.00	0	0.00	30.00	0	4,658	0.00%
2021/04/16	1	30.25	2	30.25	30.25	-1	4,789	-0.02%
2021/04/15	2	30.20	1	30.00	30.45	1	4,835	0.02%
2021/04/14	2	29.85	3	29.75	29.75	-1	4,875	-0.02%
2021/04/13	2	31.28	1	31.35	30.65	1	4,971	0.02%
2021/04/12	2	32.10	12	31.84	31.40	-10	5,074	-0.20%
2021/04/09	11	32.25	20	32.05	31.45	-9	5,308	-0.17%
2021/04/08	49	32.05	5.1	32.48	32.50	43.9	5,258	0.84%
2021/04/07	0	31.35	68	31.56	31.55	-68	5,053	-1.35%
2021/04/06	0	0.00	36	31.01	30.80	-36	4,980	-0.72%
2021/04/01	5	30.52	0	0.00	30.55	5	5,039	0.10%
2021/03/31	5	30.45	67	30.32	30.25	-62	5,029	-1.23%
2021/03/30	3	29.60	0	0.00	29.60	3	5,009	0.06%
2021/03/29	2	29.68	17	29.68	29.50	-15	5,081	-0.30%
2021/03/25	0	0.00	15	29.98	29.40	-15	5,195	-0.29%
2021/03/24	0	29.45	0	0.00	29.55	0	5,198	0.00%
2021/03/23	0	0.00	13	29.84	29.80	-13	5,216	-0.25%
2021/03/22	11	30.95	10	31.15	30.75	1	5,186	0.02%
2021/03/19	1	29.45	1	30.30	30.15	0	5,115	0.00%
2021/03/18	0	30.10	0	0.00	29.95	0	5,102	0.00%
2021/03/17	11	30.34	79	29.84	29.85	-68	5,176	-1.31%
2021/03/16	29.5	31.54	47	31.26	31.05	-17.5	5,162	-0.34%
2021/03/15	24	29.56	11	29.85	30.65	13	4,861	0.27%
2021/03/12	4	28.21	1	28.45	27.90	3	5,045	0.06%
2021/03/11	1	27.40	0	0.00	27.70	1	5,136	0.02%
2021/03/09	7	27.00	7	27.36	26.75	0	5,271	0.00%
2021/03/08	46	28.12	9	27.89	27.60	37	5,408	0.68%
2021/03/05	14	29.03	12	29.00	28.50	2	5,581	0.04%
2021/03/04	3	28.40	28	28.65	28.60	-25	5,586	-0.45%
2021/03/03	3	27.85	3	27.70	27.85	0	5,597	0.00%
2021/02/26	21	28.33	0	0.00	28.45	21	6,243	0.34%
2021/02/25	24	28.61	8	28.46	28.40	16	6,738	0.24%
2021/02/19	50	28.94	0	0.00	29.15	50	9,409	0.53%
2021/02/18	2	30.00	11.5	29.57	29.95	-9.5	9,480	-0.10%
2021/02/17	0	0.00	5	28.02	28.20	-5	9,364	-0.05%
2021/02/03	15	27.25	0	0.00	26.90	15	9,490	0.16%
2021/02/02	21	26.53	10	27.05	26.70	11	9,535	0.12%
2021/02/01	1	25.35	7	25.54	25.95	-6	9,590	-0.06%
2021/01/29	23	26.84	3	25.65	25.65	20	9,685	0.21%
2021/01/28	1.1	26.78	0	0.00	26.60	1.1	9,714	0.01%
2021/01/27	1	27.50	0	0.00	27.40	1	9,929	0.01%
2021/01/26	50	27.49	0	0.00	27.20	50	10,009	0.50%
2021/01/25	0	0.00	11.6	27.34	27.45	-11.6	10,091	-0.12%
2021/01/22	54	27.11	70	27.31	27.40	-16	10,238	-0.16%
2021/01/21	47	27.20	44	27.98	26.90	3	10,427	0.03%
2021/01/20	84.1	27.28	1	27.10	26.80	83.1	10,967	0.76%
2021/01/19	2	28.30	11	28.83	28.30	-9	11,098	-0.08%
2021/01/18	4	27.05	4	27.50	28.20	0	11,831	0.00%
2021/01/15	52.3	28.68	6	28.55	28.60	46.3	12,225	0.38%
2021/01/14	39	29.47	4	29.71	29.65	35	12,507	0.28%
2021/01/13	35.4	28.94	11	29.00	28.80	24.4	12,598	0.19%
2021/01/12	14	28.59	10	29.02	28.35	4	12,580	0.03%
2021/01/11	33	29.11	38	29.34	29.10	-5	12,496	-0.04%
2021/01/08	1	30.45	3	30.68	30.45	-2	12,341	-0.02%
2021/01/07	7	30.70	0	0.00	30.60	7	12,288	0.06%
2021/01/06	16	30.83	9	30.75	30.40	7	12,229	0.06%
2021/01/05	8	32.70	4	32.55	32.35	4	12,069	0.03%
2021/01/04	6	33.33	2	33.50	33.50	4	12,059	0.03%
2020/12/31	1	32.30	3	32.02	31.30	-2	11,798	-0.02%
2020/12/30	3	31.55	7	31.32	31.55	-4	11,785	-0.03%
2020/12/29	8	30.72	1	30.70	30.60	7	11,705	0.06%
2020/12/28	25	31.79	12	31.97	31.45	13	11,649	0.11%
2020/12/25	0	0.00	1	31.25	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	2	31.45	31.30	-2	11,481	-0.02%
2020/12/23	10	31.30	1	30.75	31.10	9	11,414	0.08%
2020/12/22	2	30.03	0	0.00	30.00	2	11,371	0.02%
2020/12/21	10	30.50	7	29.86	30.50	3	11,318	0.03%
2020/12/18	10	30.48	0	0.00	30.30	10	11,252	0.09%
2020/12/17	2	30.45	1	30.60	30.40	1	11,232	0.01%
2020/12/15	1	30.15	0	0.00	30.10	1	11,195	0.01%
2020/12/11	4	30.71	12	30.98	30.75	-8	11,187	-0.07%
2020/12/10	19	31.71	15.5	31.79	31.80	3.6	11,294	0.03%
2020/12/09	7	32.26	4	32.40	32.25	3	11,269	0.03%
2020/12/08	8	32.28	24	32.29	32.35	-16	11,115	-0.14%
2020/12/07	6	30.41	1	30.45	30.35	5	10,796	0.05%
2020/12/04	21	30.92	0	0.00	30.90	21	10,693	0.20%
2020/12/03	4	30.93	37	30.92	30.70	-33	10,603	-0.31%
2020/12/02	86.5	31.12	16	31.05	31.00	70.5	10,529	0.67%
2020/12/01	9	31.85	9.2	31.41	32.30	-0.2	10,377	0.00%
2020/11/30	7	31.18	14	31.08	30.80	-7	10,174	-0.07%
2020/11/27	0	0.00	11	31.78	31.60	-11	10,085	-0.11%
2020/11/26	48	32.27	20	31.75	31.60	28	9,960	0.28%
2020/11/25	18	32.39	7	32.57	32.90	11	9,749	0.11%
2020/11/24	30	34.41	60	33.05	32.35	-30	9,307	-0.32%
2020/11/23	59	35.54	56	35.96	34.45	3	8,807	0.03%
2020/11/20	62	34.06	63	34.27	34.25	-1	7,540	-0.01%
2020/11/19	14	30.15	26.5	31.08	32.05	-12.5	6,443	-0.19%
2020/11/18	0	0.00	1	29.00	29.15	-1	6,167	-0.02%
2020/11/17	1	28.70	5	29.14	28.85	-4	6,083	-0.07%
2020/11/13	2	27.65	0	0.00	27.75	2	6,086	0.03%
2020/11/12	3	28.10	2	28.35	27.65	1	6,186	0.02%
2020/11/11	4	27.39	0	0.00	27.25	4	6,147	0.07%
2020/11/10	3	28.25	0	0.00	27.50	3	6,138	0.05%
2020/11/09	1.6	28.14	4	28.55	28.30	-2.4	6,107	-0.04%
2020/11/06	0	0.00	15	28.90	28.75	-15	6,048	-0.25%
2020/11/05	0	0.00	3	28.70	28.75	-3	6,016	-0.05%
2020/11/04	7.2	29.57	32	28.90	28.55	-24.8	5,975	-0.42%
2020/11/03	15	29.12	7	28.84	28.90	8	5,809	0.14%
2020/11/02	6	28.28	11	28.56	28.15	-5	5,899	-0.08%
2020/10/30	18.2	29.58	15	29.12	28.85	3.2	5,835	0.05%
2020/10/29	12	29.86	11	29.77	30.25	1	5,724	0.02%
2020/10/28	77	30.66	27	31.10	29.60	50	5,549	0.90%
2020/10/27	3	29.03	1	29.00	29.00	2	4,977	0.04%
2020/10/26	62	28.92	48	28.42	29.60	14	4,874	0.29%
2020/10/23	7	27.88	19	27.79	28.15	-12	4,240	-0.28%
2020/10/22	14.4	26.09	7	26.16	25.60	7.4	4,063	0.18%
2020/10/21	0	0.00	9	27.12	27.20	-9	4,189	-0.21%
2020/10/20	0	0.00	1	24.95	24.75	-1	4,601	-0.02%
2020/10/19	0	0.00	1	24.50	24.40	-1	4,666	-0.02%
2020/10/13	0	0.00	1	24.40	24.50	-1	4,986	-0.02%
2020/10/12	1	24.85	2	25.15	24.80	-1	5,011	-0.02%
2020/10/08	0	0.00	2	24.95	24.60	-2	4,909	-0.04%
2020/10/07	2	24.60	1	23.50	24.30	1	4,939	0.02%
2020/10/06	0	0.00	10	23.35	23.55	-10	5,031	-0.20%
2020/10/05	10	23.00	0	0.00	23.15	10	5,164	0.19%
2020/09/30	0	0.00	20	23.15	23.15	-20	5,320	-0.38%
2020/09/29	20	22.80	0	0.00	22.65	20	5,670	0.35%
2020/09/28	0	0.00	3	22.90	22.90	-3	6,380	-0.05%
2020/09/25	4	22.35	20	23.48	22.30	-16	6,705	-0.24%
2020/09/24	13	23.91	13	23.50	23.50	0	7,220	0.00%
2020/09/22	22	24.10	60	24.10	24.10	-38	7,451	-0.51%
2020/09/18	0	0.00	1	25.20	25.45	-1	7,721	-0.01%
2020/09/17	20	25.20	0	0.00	25.15	20	7,869	0.25%
2020/09/16	24	25.33	0	0.00	25.10	24	8,419	0.29%
2020/09/15	2	27.45	1	27.20	26.25	1	8,361	0.01%
2020/09/14	0	0.00	2	26.55	26.60	-2	8,192	-0.02%
2020/09/09	20	23.85	20	24.65	24.70	0	8,221	0.00%
2020/09/07	0	0.00	3	24.60	24.20	-3	8,243	-0.04%
2020/09/04	19	24.10	21	24.55	24.65	-2	8,351	-0.02%
2020/09/03	2	24.83	0	0.00	24.70	2	8,335	0.02%
2020/09/02	0	0.00	3	25.50	25.25	-3	8,359	-0.04%
2020/08/31	2	23.93	2	23.75	23.75	0	8,304	0.00%
2020/08/27	1	25.00	1	24.45	24.45	0	8,356	0.00%
2020/08/26	3	25.05	2	24.95	24.85	1	8,479	0.01%
2020/08/25	0	0.00	1	24.70	24.75	-1	8,569	-0.01%
2020/08/24	0	0.00	10	24.36	24.45	-10	8,550	-0.12%
2020/08/21	13	24.39	8	24.45	24.60	5	8,555	0.06%
2020/08/20	15	23.69	0	0.00	23.85	15	8,522	0.18%
2020/08/19	2	26.13	2	26.38	26.00	0	8,427	0.00%
2020/08/18	6	26.32	5	26.45	26.20	1	8,396	0.01%
2020/08/17	1	28.50	10	28.37	28.40	-9	8,285	-0.11%
2020/08/14	0	0.00	2	27.70	27.80	-2	8,243	-0.02%
2020/08/11	8	27.03	2	26.80	26.80	6	8,280	0.07%
2020/08/07	4	28.06	0	0.00	28.10	4	8,298	0.05%
2020/08/06	4	29.51	5	29.68	28.65	-1	8,263	-0.01%
2020/08/05	1	27.95	2	27.95	28.50	-1	8,069	-0.01%
2020/08/04	2	28.00	0	0.00	27.90	2	8,049	0.02%
2020/08/03	5	28.00	8	28.17	28.00	-3	8,009	-0.04%
2020/07/31	4	27.91	1	28.20	27.80	3	8,004	0.04%
2020/07/30	1	28.00	1	28.50	28.30	0	8,029	0.00%
2020/07/29	36	27.37	85	27.14	27.25	-49	7,957	-0.62%
2020/07/28	72	28.96	37	28.35	27.40	35	7,841	0.45%
2020/07/27	47	31.37	35	31.85	30.40	12	7,617	0.16%
2020/07/24	18	31.69	48	30.47	32.10	-30	7,181	-0.42%
2020/07/23	20	29.03	9	29.15	29.20	11	6,628	0.17%
2020/07/22	15	29.77	0	0.00	29.60	15	6,567	0.23%
2020/07/21	3	28.50	9	28.94	29.40	-6	6,486	-0.09%
2020/07/20	0	0.00	2	27.60	27.45	-2	6,394	-0.03%
2020/07/17	7	28.16	2	29.30	27.40	5	6,359	0.08%
2020/07/16	0	0.00	3	28.30	28.15	-3	6,363	-0.05%
2020/07/15	1	28.50	2	27.83	27.50	-1	6,347	-0.02%
2020/07/14	13	28.73	0	0.00	27.90	13	6,334	0.21%
2020/07/13	1	27.60	27	28.84	29.60	-26	6,287	-0.41%
2020/07/10	8	29.09	36	29.01	28.95	-28	6,155	-0.45%
2020/07/09	22	32.80	1	32.00	31.40	21	6,083	0.35%
2020/07/08	49	33.86	48	33.32	33.00	1	5,942	0.02%
2020/07/07	45	33.84	17	34.15	34.20	28	5,589	0.50%
2020/07/06	6	31.08	13	31.04	32.15	-7	4,892	-0.14%
2020/07/03	17	28.64	43.1	28.47	29.25	-26.1	4,582	-0.57%
2020/07/02	3	26.60	5	26.60	26.60	-2	4,051	-0.05%
2020/07/01	0	0.00	7.5	23.37	24.20	-7.5	3,952	-0.19%
2020/06/30	9	23.01	8	21.96	22.00	1	3,806	0.03%
2020/06/29	28	23.78	9	24.04	23.60	19	3,652	0.52%
2020/06/24	35	24.01	16	23.98	23.80	19	3,517	0.54%
2020/06/23	53	24.56	76	24.35	23.65	-23	3,383	-0.68%
2020/06/22	0	0.00	3	22.95	22.95	-3	2,833	-0.11%
2020/06/19	3	20.90	1	20.90	20.90	2	2,835	0.07%
2020/06/18	60	18.71	29	18.22	19.00	31	2,799	1.11%
2020/06/17	0	0.00	22	18.15	18.10	-22	2,732	-0.81%
2020/06/16	0	0.00	2	17.90	17.90	-2	2,761	-0.07%
2020/06/12	7	17.43	2	17.25	18.00	5	2,825	0.18%
2020/06/08	0	0.00	6	17.75	17.65	-6	3,239	-0.19%
2020/06/05	50	17.93	3	17.87	17.80	47	3,493	1.35%
2020/06/04	3	17.93	3	18.05	17.75	0	3,498	0.00%
2020/06/03	2	18.05	8	17.93	17.95	-6	3,504	-0.17%
2020/06/02	22	17.88	11	18.17	18.00	11	3,450	0.32%
2020/06/01	6	17.78	14	17.43	18.10	-8	3,347	-0.24%
2020/05/28	9	16.73	4	17.25	16.65	5	3,311	0.15%
2020/05/27	4	16.85	5	17.00	16.85	-1	3,302	-0.03%
2020/05/26	9	16.92	6	17.18	16.85	3	3,346	0.09%
2020/05/25	5	16.40	15	16.63	17.15	-10	3,435	-0.29%
2020/05/22	3	16.65	0	0.00	16.65	3	3,428	0.09%
2020/05/20	4	17.73	6	17.80	17.05	-2	3,413	-0.06%
2020/05/18	0	0.00	1	16.85	16.80	-1	3,366	-0.03%
2020/05/15	0	0.00	2	17.35	17.05	-2	3,320	-0.06%
2020/05/14	2	16.80	0	0.00	16.50	2	3,236	0.06%
2020/05/07	0	0.00	43	16.52	16.85	-43	3,161	-1.36%
2020/05/05	5	15.60	0	0.00	15.85	5	3,111	0.16%
2020/05/04	2	15.50	2	15.20	15.50	0	3,150	0.00%
2020/04/30	0	0.00	20	15.45	15.45	-20	3,152	-0.63%
2020/04/29	0	0.00	2	15.25	15.25	-2	3,165	-0.06%
2020/04/27	0	0.00	1	15.00	14.95	-1	3,192	-0.03%
2020/04/24	3	14.72	3	15.00	14.65	0	3,181	0.00%
2020/04/23	1	14.65	0	0.00	15.00	1	3,162	0.03%
2020/04/21	0	0.00	6	14.95	14.45	-6	3,198	-0.19%
2020/04/20	6	14.90	9	14.27	14.90	-3	3,148	-0.10%
2020/04/17	12	14.57	1	14.50	14.25	11	3,128	0.35%
2020/04/16	0	0.00	2	14.45	14.55	-2	3,171	-0.06%
2020/04/15	0	0.00	1.3	14.30	14.40	-1.3	3,262	-0.04%
2020/04/14	1	14.35	36	14.31	14.25	-35	3,270	-1.07%
2020/04/13	6	14.10	1	13.90	13.70	5	3,203	0.16%
2020/04/09	2	13.75	2	13.85	13.70	0	3,206	0.00%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/03/31	0	0.00	2	12.50	12.35	-2	3,164	-0.06%
2020/03/30	3	12.20	19	12.36	12.45	-16	3,156	-0.51%
2020/03/27	1	12.25	0	0.00	12.25	1	3,176	0.03%
2020/03/25	13	12.47	11	12.39	12.40	2	3,166	0.06%
2020/03/24	1	11.95	2	11.75	11.95	-1	3,159	-0.03%
2020/03/23	4	11.45	2	11.70	11.20	2	3,168	0.06%
2020/03/20	1	12.35	3	12.38	12.35	-2	3,270	-0.06%
2020/03/19	39	11.73	6	11.67	11.55	33	3,254	1.01%
2020/03/18	5	13.11	5	13.50	12.80	0	3,202	0.00%
2020/03/17	15	13.62	8	13.96	13.10	7	3,214	0.22%
2020/03/16	11	14.75	7	14.66	14.30	4	3,185	0.13%
2020/03/13	7	15.77	8	15.84	15.80	-1	3,098	-0.03%
2020/03/12	40	18.51	32	18.03	17.50	8	2,996	0.27%
2020/03/11	0	0.00	3	18.77	18.20	-3	2,638	-0.11%
2020/03/10	2	16.50	1	17.00	17.15	1	2,373	0.04%
2020/03/06	0	17.90	0	0.00	18.05	0	2,318	0.00%
2020/03/05	0	0.00	5	18.25	17.90	-5	2,305	-0.22%
2020/03/04	5	17.47	6	18.07	17.95	-1	2,281	-0.04%
2020/03/03	0	0.00	1	17.50	17.45	-1	2,253	-0.04%
2020/03/02	2	16.88	3	16.88	17.10	-1	2,241	-0.04%
2020/02/27	6	16.96	2	17.00	16.90	4	2,256	0.18%
2020/02/26	6	18.46	0	0.00	17.75	6	2,319	0.26%
2020/02/25	0	0.00	1	17.60	18.00	-1	2,239	-0.04%
2020/02/20	0	0.00	1	18.00	17.95	-1	2,447	-0.04%
2020/02/19	0	0.00	9	17.31	17.45	-9	2,537	-0.35%
2020/02/18	0	17.05	0.6	17.05	17.15	-0.6	2,530	-0.03%
2020/02/17	0	0.00	2	16.70	16.70	-2	2,519	-0.08%
2020/02/14	0	0.00	6	16.63	16.70	-6	2,539	-0.24%
2020/02/13	2	16.25	4	16.53	16.25	-2	2,535	-0.08%
2020/02/12	0	0.00	4	16.19	16.25	-4	2,536	-0.16%
2020/02/11	2	15.95	7	15.99	15.90	-5	2,545	-0.20%
2020/02/10	1	15.70	0	0.00	16.10	1	2,563	0.04%
2020/02/07	2	16.10	2	15.95	15.95	0	2,625	0.00%
2020/02/06	0.2	16.50	0	0.00	16.55	0.2	2,710	0.01%
2020/02/05	6	16.75	5	16.25	16.20	1	2,852	0.04%
2020/02/04	4.4	15.42	1	15.50	15.90	3.4	2,865	0.12%
2020/02/03	1	14.45	0	0.00	14.90	1	2,965	0.03%
2020/01/31	5	16.05	0	0.00	15.95	5	3,036	0.16%
2020/01/30	5	16.57	0	0.00	16.40	5	3,109	0.16%
2020/01/20	0	0.00	0.5	18.15	18.20	-0.5	3,153	-0.02%
2020/01/17	2	18.30	0	0.00	18.25	2	3,259	0.06%
2020/01/16	2	18.30	0	0.00	18.20	2	3,353	0.06%
2020/01/15	1	18.10	0	0.00	18.05	1	3,567	0.03%
2020/01/14	0	0.00	5.3	18.56	18.60	-5.3	3,668	-0.14%
2020/01/10	5	18.08	6	18.26	17.80	-1	4,358	-0.02%
2020/01/09	0	0.00	5	17.89	18.40	-5	4,449	-0.11%
2020/01/08	1.3	17.11	0	0.00	17.15	1.3	4,512	0.03%
2020/01/07	0	0.00	9	17.20	17.20	-9	4,716	-0.19%
2020/01/06	2	17.45	0	0.00	17.35	2	4,967	0.04%
2020/01/03	10	17.70	0	0.00	17.75	10	5,312	0.19%
2020/01/02	0	0.00	10	18.00	18.00	-10	5,705	-0.18%
2019/12/31	30	17.95	0	0.00	17.90	30	6,203	0.48%
2019/12/30	0	0.00	1	18.05	18.00	-1	7,333	-0.01%
2019/12/27	5	18.05	0.2	17.95	17.95	4.8	8,465	0.06%
2019/12/26	2	18.10	5	18.26	18.10	-3	9,213	-0.03%
2019/12/25	0	0.00	6	18.05	18.05	-6	9,302	-0.06%
2019/12/24	6	17.94	9	17.85	17.95	-3	9,311	-0.03%
2019/12/23	4	18.35	0	0.00	18.20	4	9,327	0.04%
2019/12/20	0	0.00	8	18.73	18.70	-8	9,328	-0.09%
2019/12/19	0	0.00	2	18.85	18.90	-2	9,385	-0.02%
2019/12/18	9	19.01	0	0.00	18.85	9	9,385	0.10%
2019/12/17	8	19.26	6	19.23	19.20	2	9,449	0.02%
2019/12/16	0	0.00	1	18.35	18.20	-1	9,362	-0.01%
2019/12/12	17	18.34	0	0.00	17.90	17	9,555	0.18%
2019/12/11	20	18.20	1	18.35	18.40	19	9,579	0.20%
2019/12/10	10	17.85	0	0.00	17.90	10	9,626	0.10%
2019/12/04	0	0.00	1	17.95	17.95	-1	10,172	-0.01%
2019/12/02	1	18.10	0	0.00	17.90	1	10,317	0.01%
2019/11/28	4	18.55	0	0.00	18.45	4	10,491	0.04%
2019/11/27	0	0.00	1	19.05	19.00	-1	10,725	-0.01%
2019/11/26	0	0.00	1	19.45	19.10	-1	10,760	-0.01%
2019/11/25	0	0.00	2	19.25	19.50	-2	10,826	-0.02%
2019/11/22	2	18.75	1	18.75	18.75	1	10,773	0.01%
2019/11/21	1	19.10	10	19.25	19.10	-9	10,801	-0.08%
2019/11/19	3	19.43	0	0.00	19.35	3	10,952	0.03%
2019/11/18	0	0.00	3	18.63	19.40	-3	11,015	-0.03%
2019/11/15	10.5	17.65	0	0.00	17.65	10.5	10,976	0.10%
2019/11/14	0	0.00	5.1	17.95	17.80	-5.1	11,032	-0.05%
2019/11/13	3	17.90	1	17.90	17.75	2	11,060	0.02%
2019/11/11	2	17.30	0.4	17.10	17.10	1.7	11,095	0.01%
2019/11/08	0	0.00	5	18.15	18.15	-5	11,152	-0.04%
2019/11/07	16.5	18.04	1	17.90	17.85	15.5	11,173	0.14%
2019/11/06	12.7	18.29	13	18.43	18.30	-0.3	11,229	0.00%
2019/11/05	2	18.98	5	20.35	18.90	-3	11,211	-0.03%
2019/11/04	5	21.20	1	20.40	20.75	4	11,288	0.04%
2019/10/23	30	12.90	1	12.70	12.75	29	11,215	0.26%
2019/10/22	0	0.00	1	12.80	12.60	-1	11,234	-0.01%
2019/10/21	5	13.00	1	12.85	12.85	4	11,267	0.04%
2019/10/18	1	13.55	2	13.40	13.40	-1	11,359	-0.01%
2019/10/17	1	13.70	1	13.45	13.55	0	11,532	0.00%
2019/10/16	1	13.55	1	13.95	13.60	0	11,948	0.00%
2019/10/15	11	13.60	19	13.69	13.55	-8	11,954	-0.07%
2019/10/14	27	13.79	18	13.82	13.60	9	12,085	0.07%
2019/10/09	3	14.25	4	14.10	14.30	-1	12,259	-0.01%
2019/10/08	6	14.18	2	14.15	14.10	4	12,546	0.03%
2019/10/07	26	14.60	40	14.63	14.30	-14	12,384	-0.11%
2019/10/04	13	13.87	16	14.01	14.00	-3	11,820	-0.03%
2019/10/03	27	13.90	50	13.85	13.70	-23	11,663	-0.20%
2019/10/02	43	13.68	29	13.57	14.00	14	11,503	0.12%
2019/10/01	33	14.06	44	13.72	13.50	-11	11,294	-0.10%
2019/09/27	24	13.64	26	13.66	13.45	-2	11,058	-0.02%
2019/09/26	74	14.53	54	14.31	14.25	20	10,717	0.19%
2019/09/25	18	14.17	16.9	14.37	14.50	1.1	10,322	0.01%
2019/09/24	105	14.65	124	14.75	14.30	-19	9,829	-0.19%	大買/大賣/
2019/09/23	102	13.07	70	13.42	14.00	32	8,719	0.37%	大買/
2019/09/20	21	12.45	32	12.75	12.85	-11	7,590	-0.14%
2019/09/17	1	11.25	0	0.00	11.25	1	6,714	0.01%
2019/09/16	10	11.35	0	0.00	11.25	10	6,689	0.15%
2019/09/03	0	0.00	2	11.70	11.45	-2	6,510	-0.03%
2019/09/02	1	11.55	0	0.00	11.60	1	6,438	0.02%
2019/08/30	0	0.00	1	11.70	11.55	-1	6,404	-0.02%
2019/08/28	16	11.74	15	11.50	11.55	1	5,999	0.02%
2019/08/27	2	11.70	0	0.00	11.45	2	5,865	0.03%
2019/08/22	2	11.40	0	0.00	11.40	2	5,660	0.04%
2019/08/21	3	12.00	0	0.00	11.65	3	5,538	0.05%
2019/08/20	2	11.60	2	11.55	11.45	0	5,295	0.00%
2019/08/19	0	0.00	3	11.65	11.55	-3	5,280	-0.06%
2019/08/13	1	11.35	1	11.45	11.30	0	4,980	0.00%
2019/08/12	4	11.44	2	11.63	11.80	2	4,881	0.04%
2019/08/07	2	10.60	0	0.00	10.05	2	4,580	0.04%
2019/08/06	1	10.10	0	0.00	10.50	1	4,524	0.02%
2019/08/05	0	0.00	0.2	11.90	10.60	-0.2	4,498	-0.01%
2019/08/02	0	0.00	25	10.90	10.90	-25	4,487	-0.56%
2019/07/29	2	11.55	0	0.00	11.50	2	4,347	0.05%
2019/07/24	0	0.00	10	11.70	11.90	-10	4,191	-0.24%
2019/07/23	4	11.86	10	11.90	11.75	-6	4,095	-0.15%
2019/07/22	22	12.73	1	12.55	12.20	21	3,954	0.53%
2019/07/18	24	12.15	25	12.58	11.90	-1	3,469	-0.03%
2019/07/17	1	11.00	2	11.40	11.70	-1	2,972	-0.03%
2019/07/16	1	11.05	5	11.08	11.20	-4	2,851	-0.14%
2019/07/15	9	10.72	2	10.50	11.10	7	2,618	0.27%
2019/07/12	11	9.99	20	10.17	10.20	-9	2,193	-0.41%
2019/06/26	0	0.00	19	9.30	9.20	-19	1,778	-1.07%
2019/06/25	19	9.17	0	0.00	9.16	19	1,843	1.03%
2019/06/24	0	0.00	1	9.46	9.36	-1	1,876	-0.05%
2019/06/20	1	9.78	0	0.00	9.71	1	2,043	0.05%
2019/06/19	0	0.00	1	9.65	9.70	-1	2,240	-0.04%
2019/06/18	25	9.61	0	0.00	9.58	25	2,230	1.12%
2019/06/17	1	9.68	1	9.78	9.71	0	2,223	0.00%
2019/06/14	1	9.98	0	0.00	9.66	1	2,225	0.04%
2019/06/12	23	10.00	23	10.03	9.91	0	2,123	0.00%
2019/06/06	0	0.00	2	9.29	9.33	-2	1,901	-0.11%
2019/06/03	2	9.36	0	0.00	9.27	2	1,902	0.11%
2019/05/31	2	9.50	0	0.00	9.48	2	1,907	0.10%
2019/05/28	0	0.00	0.3	10.00	9.31	-0.3	1,906	-0.02%
2019/05/17	5	9.35	0	0.00	9.12	5	2,087	0.24%
2019/05/06	0	0.00	17	10.05	10.05	-17	1,955	-0.87%
2019/05/02	1	10.45	10	10.40	10.50	-9	1,889	-0.48%
2019/04/30	2	11.10	0	0.00	10.80	2	1,762	0.11%
2019/04/29	0	0.00	0.6	12.00	12.00	-0.6	1,723	-0.03%
2019/04/22	0	0.00	1	12.65	12.50	-1	1,691	-0.06%
2019/04/12	1	12.90	0	0.00	12.60	1	1,867	0.05%
2019/04/11	2	13.10	0	0.00	13.00	2	1,851	0.11%
2019/04/08	0	0.00	23	13.46	13.50	-23	1,825	-1.26%
2019/04/01	41	13.36	0	0.00	13.35	41	1,765	2.32%
2019/03/28	10	14.00	1	13.70	13.55	9	1,703	0.53%
2019/03/25	0	0.00	2	13.80	13.65	-2	1,506	-0.13%
2019/03/22	3	13.17	3	13.43	13.90	0	1,391	0.00%
2019/03/20	0	0.00	2	12.90	12.70	-2	1,262	-0.16%
2019/03/19	0	0.00	6	12.90	12.85	-6	1,266	-0.47%
2019/03/18	3	12.45	1	12.50	12.60	2	1,276	0.16%
2019/03/14	5	12.40	2	12.45	12.45	3	1,267	0.24%
2019/03/06	2	12.50	1	12.50	12.50	1	1,371	0.07%
2019/02/26	2	12.80	2	12.60	12.60	0	1,351	0.00%
2019/02/25	2	12.65	2	12.85	12.70	0	1,347	0.00%
2019/02/22	0	0.00	2	12.85	12.90	-2	1,320	-0.15%
2019/02/21	2	13.00	2	12.95	12.95	0	1,247	0.00%
2019/02/20	2	12.35	0	0.00	12.35	2	1,207	0.17%
2019/02/19	2	12.60	21	12.66	12.60	-19	1,182	-1.61%
2019/02/14	20	11.95	0	0.00	11.85	20	1,094	1.83%
2019/02/13	0	11.65	10	11.80	11.65	-10	1,086	-0.92%
2019/01/30	10	11.35	0	0.00	11.35	10	1,076	0.93%
2019/01/18	0	0.00	1	11.70	12.00	-1	1,103	-0.09%
2019/01/16	0	11.55	0	0.00	11.55	0	1,110	0.00%
2019/01/15	1	11.45	0	0.00	11.50	1	1,112	0.09%
2019/01/14	0	0.00	0	12.80	11.40	0	1,110	0.00%
2019/01/10	0.6	11.85	0	0.00	11.80	0.6	1,104	0.05%
2019/01/09	0	0.00	10.6	11.90	11.75	-10.6	1,115	-0.95%
2019/01/07	10	11.90	10	11.70	11.95	0	1,118	0.00%
2019/01/04	5	11.70	6	11.77	11.70	-1	1,128	-0.09%
2019/01/02	1	11.55	0	0.00	11.60	1	913	0.11%
2018/12/25	0	0.00	2	11.10	11.30	-2	905	-0.22%
2018/12/20	1	11.55	0	0.00	11.55	1	906	0.11%
2018/12/19	0	0.00	3	12.10	11.65	-3	900	-0.33%
2018/12/17	10	11.85	0	0.00	11.85	10	895	1.12%
2018/12/14	8	12.64	5	12.35	12.20	3	879	0.34%
2018/12/12	0	0.00	10	12.10	12.00	-10	789	-1.27%
2018/12/11	0	0.00	2	12.15	12.10	-2	775	-0.26%
2018/12/06	1	12.15	1	12.35	11.60	0	729	0.00%
2018/12/05	10	11.90	0	0.00	12.05	10	677	1.48%
2018/12/04	1	12.10	0	0.00	11.90	1	678	0.15%
2018/12/03	0	0.00	3	11.70	11.65	-3	673	-0.45%
2018/11/29	3	12.05	11	11.87	11.55	-8	661	-1.21%
2018/11/28	1	11.05	12	11.62	11.65	-11	621	-1.77%
2018/11/26	1	10.55	10	10.55	10.50	-9	599	-1.50%
2018/11/19	0	0.00	0	11.30	10.50	0	585	0.00%
2018/11/14	0	0.00	6	10.25	10.50	-6	567	-1.06%
2018/11/13	6	10.00	0	0.00	10.00	6	557	1.08%
2018/11/12	0	0.00	10	10.25	10.30	-10	520	-1.92%
2018/11/01	1	9.50	0	0.00	9.60	1	574	0.17%
2018/10/26	1	9.13	0	0.00	9.03	1	569	0.18%
2018/10/25	10	9.75	0	0.00	9.54	10	552	1.81%
2018/10/18	0	0.00	14	10.50	10.55	-14	546	-2.56%
2018/10/12	1	10.40	0	0.00	10.25	1	567	0.18%
2018/10/11	23.4	10.76	0	0.00	10.75	23.4	581	4.02%
2018/09/25	0	0.00	1	13.40	12.40	-1	787	-0.12%
2018/09/07	1	12.60	0	0.00	12.50	1	1,391	0.07%
2018/09/04	0	0.00	10	13.20	13.10	-10	1,482	-0.67%
2018/08/23	0	0.00	9	13.20	13.20	-9	1,771	-0.51%
2018/08/22	0	0.00	1	13.30	13.20	-1	1,821	-0.05%
2018/08/20	1	13.10	0	0.00	13.05	1	1,844	0.05%
2018/08/16	0	0.00	0	14.40	13.10	0	1,853	0.00%
2018/08/14	1	13.15	2	13.30	13.25	-1	1,930	-0.05%
2018/08/13	2	13.60	9	13.53	13.55	-7	1,937	-0.36%
2018/08/10	5	14.48	2	14.50	14.15	3	1,923	0.16%
2018/08/09	10.1	14.43	4	14.45	14.60	6.1	1,924	0.32%
2018/08/08	0.3	14.45	0	0.00	14.30	0.3	1,929	0.01%
2018/08/02	12	14.00	0	0.00	14.00	12	1,934	0.62%
2018/07/23	0	0.00	0.3	15.30	13.85	-0.3	1,973	-0.02%
2018/07/20	11	14.16	0	0.00	14.05	11	1,979	0.56%
2018/07/06	3	14.60	0	0.00	14.95	3	1,934	0.16%
2018/07/02	0	0.00	2	16.65	16.45	-2	1,871	-0.11%
2018/06/29	1	16.05	0	0.00	16.00	1	1,812	0.06%
2018/06/27	23	16.83	12	16.88	16.40	11	1,795	0.61%
2018/06/26	0	0.00	6	16.19	16.70	-6	1,615	-0.37%
2018/06/19	1	16.00	1	15.90	15.50	0	1,510	0.00%
2018/06/14	0	0.00	1	15.70	15.70	-1	1,450	-0.07%
2018/06/13	22	15.65	0	0.00	15.60	22	1,458	1.51%
2018/06/12	1	15.95	1	15.85	16.10	0	1,440	0.00%
2018/06/11	1	15.65	1.2	15.67	16.10	-0.2	1,408	-0.02%
2018/06/06	5	15.55	11	15.52	15.70	-6	1,356	-0.44%
2018/06/01	0	0.00	1	14.75	14.75	-1	1,305	-0.08%
2018/05/28	0.3	14.40	0	0.00	14.45	0.3	1,261	0.02%
2018/05/24	0.1	14.50	0	0.00	14.55	0.1	1,257	0.01%
2018/05/21	3	14.75	3	14.70	14.70	0	1,213	0.00%
2018/05/17	1	13.60	0	0.00	13.55	1	1,235	0.08%
2018/05/07	5	13.80	0	0.00	13.80	5	1,528	0.33%
2018/04/26	0.1	13.40	2	13.60	13.35	-1.9	2,098	-0.09%
2018/04/23	0	0.00	5	14.60	14.55	-5	2,421	-0.21%
2018/04/20	0	14.40	0	0.00	14.40	0	2,423	0.00%
2018/04/19	0	0.00	0	15.85	14.60	0	2,421	0.00%
2018/04/18	1	14.70	2	14.58	14.50	-1	2,425	-0.04%
2018/04/16	0	0.00	1	14.45	14.60	-1	2,454	-0.04%
2018/04/11	1	14.40	0	0.00	14.35	1	2,474	0.04%
2018/03/29	2.3	15.26	0	0.00	15.25	2.3	2,546	0.09%
2018/03/28	0	0.00	2	15.65	15.50	-2	2,538	-0.08%
2018/03/23	2	15.48	0	0.00	15.50	2	2,535	0.08%
2018/03/21	5	16.20	0	0.00	16.00	5	2,662	0.19%
2018/03/20	1	16.00	0	0.00	16.05	1	2,668	0.04%
2018/03/19	0	16.20	0	0.00	16.05	0	2,722	0.00%
2018/03/12	2	16.68	0	0.00	16.50	2	2,734	0.07%
2018/03/09	0	0.00	1	17.35	17.00	-1	2,732	-0.04%
2018/03/08	0	0.00	2	17.00	17.00	-2	2,705	-0.07%
2018/02/27	0.1	16.45	1	16.85	16.50	-0.9	2,972	-0.03%
2018/02/26	2	16.75	0	0.00	16.65	2	2,998	0.07%
2018/02/12	1	15.75	2	15.63	15.60	-1	3,391	-0.03%
2018/02/09	0	0.00	1	15.30	15.25	-1	3,413	-0.03%
2018/02/06	1	15.80	0	0.00	16.10	1	3,581	0.03%
2018/02/05	2	16.93	0	0.00	17.45	2	3,626	0.06%
2018/02/01	10	18.00	0	0.00	17.95	10	3,904	0.26%
2018/01/30	8	18.75	8	18.40	18.25	0	4,157	0.00%
2018/01/29	1	18.65	2	18.65	18.50	-1	4,104	-0.02%
2018/01/26	0	0.00	10	18.90	19.05	-10	4,072	-0.25%
2018/01/25	3	19.50	6	19.53	19.15	-3	4,038	-0.07%
2018/01/24	0	0.00	5	18.60	18.45	-5	3,810	-0.13%
2018/01/23	2	18.35	1	18.65	18.25	1	3,852	0.03%
2018/01/19	1	17.85	2	17.90	18.20	-1	4,186	-0.02%
2018/01/18	7	18.54	1	18.60	18.20	6	4,325	0.14%
2018/01/17	0	0.00	1	18.00	18.05	-1	4,223	-0.02%
2018/01/04	0	17.50	0	0.00	17.50	0	4,645	0.00%
2018/01/02	0	0.00	1	16.95	17.25	-1	4,582	-0.02%