揚智 (3041)-兆豐-高雄券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
21.90
漲跌
▼0.60
漲幅
-2.67%
成交量
1,715張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/19	1	21.35	0	0.00	21.90	1	8,304	0.01%
2024/04/16	1	21.55	0	0.00	21.80	1	8,464	0.01%
2024/04/15	0	0.00	1	22.60	22.60	-1	8,499	-0.01%
2024/04/09	0	0.00	2	23.20	23.35	-2	8,670	-0.02%
2024/04/08	0	0.00	3	23.60	23.45	-3	8,678	-0.03%
2024/04/01	0	0.00	1	24.15	24.05	-1	9,086	-0.01%
2024/03/28	1	23.70	0	0.00	23.60	1	9,415	0.01%
2024/03/27	2	24.15	1	24.05	23.90	1	9,453	0.01%
2024/03/26	1	24.40	1	24.50	24.40	0	9,497	0.00%
2024/03/25	0	0.00	20	24.31	24.25	-20	9,530	-0.21%
2024/03/22	1	24.40	6	24.33	24.50	-5	9,580	-0.05%
2024/03/21	8	24.83	13	24.48	25.00	-5	9,671	-0.05%
2024/03/20	8	22.81	7	23.01	23.35	1	9,864	0.01%
2024/03/19	24	21.04	41	21.02	21.25	-17	9,797	-0.17%
2024/03/18	1	22.05	17	22.05	22.05	-16	9,594	-0.17%
2024/03/13	1.1	27.71	0	0.00	27.20	1.1	10,309	0.01%
2024/03/12	0	0.00	2	28.40	28.30	-2	11,489	-0.02%
2024/03/11	1	28.55	0	0.00	28.60	1	12,085	0.01%
2024/03/08	10.1	28.90	10	28.50	28.55	0.1	12,203	0.00%
2024/03/07	24.1	29.48	2	29.75	29.25	22.1	12,354	0.18%
2024/03/06	2.1	30.25	0	0.00	30.00	2.1	13,096	0.02%
2024/03/05	1	30.60	0	0.00	30.40	1	13,174	0.01%
2024/03/04	13	31.50	15	31.69	31.45	-2	13,213	-0.02%
2024/03/01	12	32.02	7	31.32	31.35	5	13,341	0.04%
2024/02/29	0	0.00	5	31.25	31.20	-5	13,444	-0.04%
2024/02/27	15	31.79	6	31.29	31.40	9	13,667	0.07%
2024/02/26	7	31.97	11	31.74	32.10	-4	14,115	-0.03%
2024/02/23	34	32.13	27	32.27	31.45	7	15,061	0.05%
2024/02/22	30	32.62	35	33.06	32.25	-5	15,866	-0.03%
2024/02/21	7	31.61	19	31.90	31.45	-12	15,756	-0.08%
2024/02/20	39	32.86	25	33.09	32.00	14	17,219	0.08%
2024/02/19	7	30.06	3	30.67	31.25	4	16,445	0.02%
2024/02/16	25	27.16	30	27.84	28.45	-5	16,329	-0.03%
2024/02/15	2	26.20	1	25.90	25.90	1	16,337	0.01%
2024/02/05	3	26.72	0	0.00	26.15	3	16,428	0.02%
2024/02/02	2	27.40	6	27.81	27.70	-4	16,637	-0.02%
2024/02/01	6	27.71	9	27.80	27.40	-3	16,723	-0.02%
2024/01/31	0	0.00	2	26.70	26.35	-2	16,598	-0.01%
2024/01/30	3	25.50	2	25.95	25.90	1	16,630	0.01%
2024/01/29	7	26.53	3	26.50	26.45	4	16,548	0.02%
2024/01/26	0	0.00	2	27.00	27.10	-2	16,496	-0.01%
2024/01/25	2	27.20	0	0.00	27.25	2	16,521	0.01%
2024/01/24	2	28.00	0	0.00	27.85	2	16,540	0.01%
2024/01/23	0	0.00	5	27.59	27.80	-5	16,617	-0.03%
2024/01/22	7	27.43	3	27.50	27.45	4	16,603	0.02%
2024/01/18	2	27.23	0	0.00	27.25	2	16,800	0.01%
2024/01/16	1	28.10	1	28.45	28.20	0	18,543	0.00%
2024/01/15	1	27.90	1	29.00	28.75	0	19,054	0.00%
2024/01/12	0	0.00	1.1	27.47	27.45	-1.1	19,686	-0.01%
2024/01/11	1	28.30	0	0.00	27.95	1	20,113	0.00%
2024/01/10	1	28.10	0	0.00	28.00	1	20,314	0.00%
2024/01/09	20	28.60	24	28.45	28.40	-4	20,285	-0.02%
2024/01/08	1	29.35	0	0.00	29.10	1	20,190	0.00%
2024/01/05	0	0.00	2	29.75	29.90	-2	20,124	-0.01%
2024/01/04	2	29.83	5	30.70	29.75	-3	20,056	-0.01%
2024/01/02	1	30.80	0	0.00	30.75	1	19,931	0.01%
2023/12/29	10	31.10	2	31.10	31.05	8	19,880	0.04%
2023/12/28	21	31.58	6	31.67	31.45	15	19,827	0.08%
2023/12/27	35	32.60	39	32.16	32.05	-4	19,744	-0.02%
2023/12/26	12	32.20	46	32.57	31.75	-34	19,591	-0.17%
2023/12/25	40	32.30	41	31.63	31.15	-1	19,366	-0.01%
2023/12/22	12	30.78	7	31.54	31.55	5	19,148	0.03%
2023/12/20	21.1	31.30	12	31.21	31.30	9.1	18,904	0.05%
2023/12/19	11	30.28	10	30.60	30.80	1	18,817	0.01%
2023/12/18	33	31.29	2	31.33	31.10	31	18,722	0.17%
2023/12/15	31	32.77	28	31.92	31.75	3	18,612	0.02%
2023/12/14	57	33.19	84	33.84	32.85	-27	18,407	-0.15%
2023/12/13	10	32.10	14	32.00	32.10	-4	17,757	-0.02%
2023/12/12	24	32.82	19	32.17	31.95	5	17,668	0.03%
2023/12/11	56	33.05	41	32.23	32.55	15	17,455	0.09%
2023/12/08	23	33.10	38	33.48	33.00	-15	17,233	-0.09%
2023/12/07	128	33.65	62	33.01	32.50	66	16,637	0.40%	大買/
2023/12/06	15	31.64	21	32.73	33.55	-6	15,361	-0.04%
2023/12/05	27	30.62	27	30.53	30.50	0	14,723	0.00%
2023/12/04	33	30.71	54.9	30.68	30.50	-21.9	14,576	-0.15%
2023/12/01	33	32.67	33	33.14	31.60	0	14,336	0.00%
2023/11/30	2	31.53	0	0.00	31.60	2	13,494	0.01%
2023/11/29	1	31.85	17	31.59	31.80	-16	13,345	-0.12%
2023/11/28	37	31.88	0	0.00	31.75	37	13,206	0.28%
2023/11/27	17	31.71	25	31.75	31.35	-8	12,953	-0.06%
2023/11/24	28	32.20	15	32.31	32.80	13	12,690	0.10%
2023/11/22	52	33.35	57.1	33.35	32.70	-5.1	11,733	-0.04%
2023/11/21	564.1	32.87	590	31.45	31.80	-25.9	10,657	-0.24%	大買/大賣/
2023/11/20	202	30.46	111.4	32.35	32.35	90.6	9,444	0.96%	大買/大賣/
2023/11/17	431.2	29.34	454	29.59	29.45	-22.8	9,049	-0.25%	大買/大賣/
2023/11/16	25	27.23	4	28.40	29.00	21	7,214	0.29%
2023/11/15	17	25.64	6	25.68	26.40	11	6,533	0.17%
2023/11/14	1	23.55	5	23.60	24.00	-4	6,253	-0.06%
2023/11/13	1	23.60	3	23.93	24.00	-2	6,126	-0.03%
2023/11/10	2	24.05	7	24.34	23.60	-5	5,984	-0.08%
2023/11/09	6	24.98	6	25.38	24.75	0	5,704	0.00%
2023/11/08	40	26.82	38	26.98	26.60	2	5,455	0.04%
2023/11/07	12	26.79	5	26.90	27.75	7	5,347	0.13%
2023/11/06	1	24.85	0	0.00	25.25	1	5,186	0.02%
2023/11/03	0	0.00	8	24.39	24.05	-8	5,143	-0.16%
2023/11/02	31	25.55	28	25.74	25.30	3	5,097	0.06%
2023/11/01	3	24.23	1	24.80	25.00	2	5,043	0.04%
2023/10/31	2	26.40	6	25.60	23.80	-4	4,977	-0.08%
2023/10/30	5	26.84	1	26.60	26.40	4	4,858	0.08%
2023/10/27	9	27.28	7	27.35	26.85	2	4,818	0.04%
2023/10/26	2	26.45	36	27.30	27.80	-34	4,753	-0.72%
2023/10/25	18	26.75	9	27.03	27.35	9	4,570	0.20%
2023/10/24	15	25.88	11	25.58	24.90	4	3,707	0.11%
2023/10/23	1	26.60	0	0.00	27.00	1	2,732	0.04%
2023/10/20	3	24.18	84	24.14	24.55	-81	2,164	-3.74%
2023/10/19	6	21.58	12.4	22.14	22.35	-6.4	1,449	-0.44%
2023/10/18	12	20.35	55	20.30	20.35	-43	972	-4.42%
2023/10/17	8	18.80	2	18.90	18.50	6	712	0.84%
2023/10/11	0	0.00	5	17.80	17.75	-5	762	-0.66%
2023/09/15	2	18.75	2	18.55	18.90	0	832	0.00%
2023/09/08	0	0.00	6	18.33	18.15	-6	845	-0.71%
2023/09/05	6	18.70	0	0.00	18.60	6	850	0.71%
2023/09/01	5	18.55	10	18.40	18.45	-5	843	-0.59%
2023/08/14	5	16.90	0	0.00	16.80	5	1,082	0.46%
2023/08/02	2	18.85	0	0.00	18.75	2	1,079	0.19%
2023/07/31	1	18.80	0	0.00	18.95	1	1,049	0.10%
2023/07/28	0	0.00	1	18.45	18.50	-1	1,019	-0.10%
2023/07/26	1	18.20	0	0.00	18.15	1	1,022	0.10%
2023/07/24	2	18.23	0	0.00	18.10	2	1,020	0.20%
2023/07/21	1	18.70	0	0.00	18.75	1	1,015	0.10%
2023/07/20	2	19.10	0	0.00	18.85	2	1,035	0.19%
2023/07/12	7	18.35	0	0.00	18.35	7	998	0.70%
2023/07/10	0	0.00	1	18.90	18.80	-1	1,006	-0.10%
2023/07/05	0	0.00	2	19.35	19.35	-2	1,020	-0.20%
2023/07/04	0	0.00	2	19.45	19.40	-2	1,025	-0.20%
2023/07/03	1	19.20	0	0.00	19.25	1	1,025	0.10%
2023/06/29	2	18.95	0	0.00	18.95	2	1,032	0.19%
2023/06/26	3	19.37	1	19.30	19.05	2	1,027	0.19%
2023/06/21	50	19.75	0	0.00	19.90	50	1,004	4.98%
2023/06/16	2	19.75	0	0.00	19.70	2	1,034	0.19%
2023/06/14	2	20.05	0	0.00	19.90	2	1,027	0.19%
2023/06/13	5	19.82	0	0.00	19.85	5	1,030	0.49%
2023/06/08	5	19.70	0	0.00	19.70	5	1,047	0.48%
2023/06/02	0	0.00	3	19.95	19.95	-3	1,066	-0.28%
2023/06/01	0	0.00	1	19.85	19.85	-1	1,066	-0.09%
2023/05/29	3	20.00	1	20.10	20.15	2	1,018	0.20%
2023/05/25	1	19.50	0	0.00	19.45	1	990	0.10%
2023/05/24	1	20.65	30	20.40	20.35	-29	951	-3.05%
2023/05/23	30	20.40	0	0.00	20.55	30	859	3.49%
2023/05/04	0	0.00	1	19.45	19.45	-1	1,144	-0.09%
2023/04/17	20	21.05	0	0.00	21.10	20	1,098	1.82%
2023/04/13	1	21.10	0	0.00	21.05	1	1,087	0.09%
2023/03/29	0	0.00	4	21.10	21.10	-4	1,039	-0.38%
2023/03/17	0	0.00	1	20.35	20.35	-1	1,052	-0.09%
2023/02/24	0	0.00	22	22.30	21.95	-22	1,045	-2.11%
2023/02/23	1	22.20	0	0.00	22.25	1	1,061	0.09%
2023/02/22	0	0.00	6	22.04	22.00	-6	1,075	-0.56%
2023/02/21	0	22.50	0	0.00	22.50	0	1,073	0.00%
2023/02/20	7	22.20	1	22.05	22.60	6	1,076	0.56%
2023/02/15	7	21.64	0	0.00	21.50	7	1,091	0.64%
2023/02/13	0	0.00	20	21.62	21.55	-20	1,094	-1.83%
2023/02/08	1.2	23.06	10	22.70	22.70	-8.8	1,067	-0.82%
2023/02/03	0	0.00	10	22.85	23.05	-10	998	-1.00%
2023/02/02	33	23.34	24	23.67	23.25	9	890	1.01%
2023/01/12	1	20.60	0	0.00	20.50	1	749	0.13%
2022/12/22	0	0.00	3	21.27	21.05	-3	861	-0.35%
2022/12/21	0	0.00	2	20.50	20.35	-2	868	-0.23%
2022/12/19	5	21.04	0	0.00	20.90	5	900	0.56%
2022/12/12	30	21.90	0	0.00	21.80	30	890	3.37%
2022/12/06	1	21.70	0	0.00	21.45	1	881	0.11%
2022/12/05	0	0.00	18	22.14	22.05	-18	882	-2.04%
2022/11/30	0	0.00	21	21.43	21.50	-21	885	-2.37%
2022/11/29	1	20.60	1	20.75	20.90	0	891	0.00%
2022/11/24	5	20.85	5	20.80	20.90	0	907	0.00%
2022/11/21	1	20.60	0	0.00	20.60	1	914	0.11%
2022/11/18	6	20.29	5	20.55	20.70	1	937	0.11%
2022/11/15	15	19.67	7	19.71	19.80	8	928	0.86%
2022/11/14	5	19.35	5	19.50	19.45	0	932	0.00%
2022/11/11	4	19.24	0	0.00	18.95	4	943	0.42%
2022/11/10	2	19.20	0	0.00	19.25	2	948	0.21%
2022/11/09	2	19.35	0.4	19.25	19.35	1.6	975	0.17%
2022/11/02	2	18.50	0	0.00	18.50	2	1,061	0.19%
2022/10/12	2	18.65	0	0.00	18.80	2	1,319	0.15%
2022/10/11	2	19.00	0	0.00	18.95	2	1,534	0.13%
2022/09/30	0	0.00	1	19.85	20.10	-1	1,586	-0.06%
2022/09/29	1	19.75	6	19.70	19.55	-5	1,598	-0.31%
2022/09/28	3	18.75	0	0.00	18.70	3	1,608	0.19%
2022/09/27	3	20.08	0	0.00	20.15	3	1,603	0.19%
2022/09/23	1	21.90	0	0.00	21.50	1	1,610	0.06%
2022/09/20	1	22.20	0	0.00	22.10	1	1,628	0.06%
2022/09/19	1	22.05	1	22.20	22.10	0	1,637	0.00%
2022/09/16	1	22.70	0	0.00	22.65	1	1,636	0.06%
2022/09/14	7	22.66	0	0.00	22.75	7	1,650	0.42%
2022/09/13	5	23.35	0	0.00	22.95	5	1,657	0.30%
2022/09/12	13	22.93	0	0.00	23.00	13	1,671	0.78%
2022/09/08	2	22.98	1	23.05	23.05	1	1,673	0.06%
2022/09/07	1	22.70	0	0.00	22.70	1	1,685	0.06%
2022/09/06	3	23.05	0	0.00	23.00	3	1,685	0.18%
2022/09/05	14	23.94	4	24.68	23.70	10	1,677	0.60%
2022/09/02	10	24.87	5	24.85	24.80	5	1,675	0.30%
2022/09/01	9	24.77	3	24.60	24.60	6	1,684	0.36%
2022/08/31	1	24.95	6	25.15	25.40	-5	1,677	-0.30%
2022/08/30	5	24.91	4	24.85	25.05	1	1,690	0.06%
2022/08/26	2	26.10	0	0.00	25.65	2	1,690	0.12%
2022/08/25	3	25.65	2	26.18	25.80	1	1,683	0.06%
2022/08/24	1	25.20	1	25.05	25.05	0	1,649	0.00%
2022/08/23	1	24.85	2	24.90	24.95	-1	1,655	-0.06%
2022/08/22	5	25.14	0	0.00	24.80	5	1,658	0.30%
2022/08/19	1	25.70	4	25.80	25.45	-3	1,650	-0.18%
2022/08/18	3	25.97	0	0.00	25.80	3	1,647	0.18%
2022/08/17	3	25.55	0	0.00	25.60	3	1,651	0.18%
2022/08/16	1	25.45	0	0.00	25.15	1	1,649	0.06%
2022/08/12	2	25.00	0	0.00	25.05	2	1,598	0.13%
2022/08/11	10	24.50	0	0.00	24.40	10	1,580	0.63%
2022/08/08	0	0.00	1	24.35	24.60	-1	1,641	-0.06%
2022/08/05	0	0.00	3	24.23	24.35	-3	1,640	-0.18%
2022/08/03	1	23.40	0	0.00	23.45	1	1,649	0.06%
2022/08/02	1	23.70	0	0.00	23.80	1	1,662	0.06%
2022/08/01	2	24.55	0	0.00	24.55	2	1,664	0.12%
2022/07/27	10	24.35	2	24.33	24.45	8	1,703	0.47%
2022/07/22	1	24.70	1	25.10	24.80	0	1,716	0.00%
2022/07/18	12	26.45	12	25.79	24.95	0	1,672	0.00%
2022/07/15	3	24.15	3	25.40	25.40	0	1,464	0.00%
2022/07/04	1	22.75	1	22.20	22.25	0	1,575	0.00%
2022/07/01	1	22.60	0	0.00	21.80	1	1,588	0.06%
2022/06/30	2	23.33	0	0.00	22.95	2	1,592	0.13%
2022/06/23	2	24.75	4	24.48	24.55	-2	1,863	-0.11%
2022/06/22	3	25.20	4	24.54	24.45	-1	1,912	-0.05%
2022/06/17	1	25.25	0	0.00	25.40	1	2,116	0.05%
2022/06/16	1	26.50	8	26.75	26.00	-7	2,222	-0.31%
2022/06/14	5	27.10	0	0.00	27.25	5	2,351	0.21%
2022/06/10	0	0.00	1	28.55	28.35	-1	2,424	-0.04%
2022/06/06	0	0.00	5	28.95	28.90	-5	2,540	-0.20%
2022/05/20	0	0.00	2	29.35	29.35	-2	2,968	-0.07%
2022/05/13	0	0.00	28	27.60	27.60	-28	3,865	-0.72%
2022/05/11	0	0.00	52	27.71	27.55	-52	4,288	-1.21%
2022/05/05	1	28.30	0	0.00	28.30	1	4,757	0.02%
2022/05/03	2	26.90	0	0.00	26.95	2	4,946	0.04%
2022/04/26	1	26.85	0	0.00	26.80	1	5,869	0.02%
2022/04/22	1	28.80	0	0.00	28.60	1	6,040	0.02%
2022/04/20	3	29.90	1	29.65	29.65	2	6,246	0.03%
2022/04/19	1	29.35	0	0.00	29.25	1	6,376	0.02%
2022/04/18	5	29.00	5	29.50	29.25	0	6,768	0.00%
2022/04/15	20	30.25	0	0.00	29.90	20	6,927	0.29%
2022/04/12	0	0.00	19	30.89	30.90	-19	7,741	-0.25%
2022/04/11	0	0.00	1	31.55	31.05	-1	8,090	-0.01%
2022/04/08	0	0.00	1	32.30	32.90	-1	8,425	-0.01%
2022/04/07	0	0.00	1	32.20	32.00	-1	8,957	-0.01%
2022/04/06	0	33.50	0	0.00	33.15	0	10,620	0.00%
2022/04/01	0	0.00	1	33.80	33.95	-1	12,304	-0.01%
2022/03/31	0	0.00	1	33.75	33.95	-1	13,039	-0.01%
2022/03/30	2	34.15	0	0.00	34.05	2	13,834	0.01%
2022/03/29	6	33.88	3	34.10	33.50	3	14,102	0.02%
2022/03/25	2	34.50	2	34.75	34.40	0	15,730	0.00%
2022/03/24	6	34.77	3	34.73	34.60	3	16,371	0.02%
2022/03/23	9	34.95	0	0.00	34.95	9	16,647	0.05%
2022/03/22	8	34.14	30	34.00	34.05	-22	16,885	-0.13%
2022/03/21	82	34.42	14	34.00	33.70	68	16,884	0.40%
2022/03/18	41	33.54	2	33.80	34.10	39	16,919	0.23%
2022/03/17	1	33.40	2	33.25	33.50	-1	16,932	-0.01%
2022/03/16	8	32.11	30	31.99	31.65	-22	16,926	-0.13%
2022/03/15	7	31.64	9	31.57	31.20	-2	17,022	-0.01%
2022/03/14	2	33.15	20	33.10	33.15	-18	17,084	-0.11%
2022/03/11	3	33.20	1	32.85	32.75	2	17,156	0.01%
2022/03/10	0	0.00	2	32.20	32.70	-2	17,224	-0.01%
2022/03/09	2	31.45	0	0.00	31.55	2	17,392	0.01%
2022/03/08	0	0.00	1	30.60	30.20	-1	17,524	-0.01%
2022/03/07	5	30.90	6	31.16	31.00	-1	17,583	-0.01%
2022/03/04	2	32.93	2	33.10	32.55	0	17,651	0.00%
2022/03/02	0	0.00	2	32.70	33.15	-2	17,964	-0.01%
2022/03/01	2	33.00	1	32.60	33.20	1	18,097	0.01%
2022/02/25	1	31.60	0	0.00	31.60	1	18,323	0.01%
2022/02/24	10	31.00	12	31.14	30.75	-2	18,735	-0.01%
2022/02/23	2	32.85	1	32.75	32.75	1	19,058	0.01%
2022/02/21	0	0.00	1	33.55	33.55	-1	21,091	0.00%
2022/02/18	1	34.10	3	34.17	34.05	-2	22,449	-0.01%
2022/02/17	0	0.00	1	34.85	33.75	-1	23,092	0.00%
2022/02/16	14	34.90	20	34.88	35.00	-6	23,287	-0.03%
2022/02/15	20.1	35.05	12	35.38	34.90	8.1	23,019	0.04%
2022/02/14	4	38.90	7	39.12	38.75	-3	22,629	-0.01%
2022/02/11	5	39.27	33	38.81	39.80	-28	22,499	-0.12%
2022/02/10	3	38.43	1	37.85	38.40	2	22,273	0.01%
2022/02/09	1	38.80	3	38.58	38.80	-2	22,115	-0.01%
2022/02/08	26	36.41	1	36.20	37.30	25	21,923	0.11%
2022/02/07	0	0.00	10	35.70	36.05	-10	21,854	-0.05%
2022/01/26	9	35.46	0	0.00	34.70	9	21,781	0.04%
2022/01/25	10	35.86	6	35.98	35.50	4	21,700	0.02%
2022/01/24	4	36.16	13	36.12	36.30	-9	21,606	-0.04%
2022/01/21	16	38.90	14	38.81	37.80	2	21,502	0.01%
2022/01/20	11	39.55	20	39.03	40.35	-9	21,161	-0.04%
2022/01/19	0	0.00	2	37.15	37.85	-2	20,752	-0.01%
2022/01/18	8	37.41	3	37.60	37.20	5	20,681	0.02%
2022/01/14	6	35.90	5	35.75	35.95	1	20,443	0.00%
2022/01/13	7	36.95	0	0.00	37.10	7	20,335	0.03%
2022/01/12	12	37.18	13	37.55	37.45	-1	20,214	0.00%
2022/01/11	13	38.36	12	38.89	37.55	1	20,073	0.00%
2022/01/10	8	38.16	6	38.69	38.45	2	19,660	0.01%
2022/01/07	19	37.78	25	38.19	37.35	-6	19,465	-0.03%
2022/01/06	1	39.75	0	0.00	39.50	1	19,166	0.01%
2022/01/05	15	39.98	19	41.19	39.50	-4	18,951	-0.02%
2022/01/04	26	40.81	114	40.19	40.25	-88	18,610	-0.47%	大賣/
2022/01/03	15	42.23	18	41.25	41.15	-3	18,251	-0.02%
2021/12/30	27.1	41.86	26	41.77	41.95	1.1	17,911	0.01%
2021/12/29	66.2	43.02	68	42.46	42.10	-1.9	17,373	-0.01%
2021/12/28	75.1	41.34	39	41.21	40.50	36.1	15,699	0.23%
2021/12/27	21	41.29	74.4	42.47	42.70	-53.4	14,005	-0.38%
2021/12/24	16.1	38.53	67.8	39.52	38.85	-51.7	13,294	-0.39%
2021/12/23	39	38.19	30	38.33	37.80	9	12,482	0.07%
2021/12/22	78	38.60	60	38.56	38.50	18	12,182	0.15%
2021/12/21	26	37.68	65.6	37.69	38.45	-39.6	11,477	-0.34%
2021/12/20	141.1	36.55	41	36.42	36.05	100.1	10,414	0.96%	大買/
2021/12/17	29	34.28	132	33.95	33.65	-103	9,733	-1.06%	大賣/鉅額交易
2021/12/16	28	35.15	57.4	35.43	36.05	-29.4	9,412	-0.31%
2021/12/14	21.2	32.25	16	32.24	32.30	5.2	9,050	0.06%
2021/12/13	4	33.80	2	34.05	34.20	2	8,968	0.02%
2021/12/10	7.1	33.46	10	33.30	33.30	-2.9	8,917	-0.03%
2021/12/09	8	33.90	0	0.00	34.50	8	8,842	0.09%
2021/12/08	3	33.78	10	33.61	33.95	-7	8,733	-0.08%
2021/12/07	14.2	32.93	9	32.68	32.60	5.2	8,647	0.06%
2021/12/06	3	34.02	7	34.33	33.40	-4	8,549	-0.05%
2021/12/03	19	34.77	8	35.43	34.55	11	8,465	0.13%
2021/12/02	1	33.50	2	34.13	33.55	-1	8,302	-0.01%
2021/12/01	8	34.66	8	34.48	34.80	0	8,172	0.00%
2021/11/30	6	33.70	2	33.55	33.90	4	8,102	0.05%
2021/11/29	5	33.49	1	33.40	33.10	4	8,091	0.05%
2021/11/26	3	33.43	9	33.34	32.85	-6	7,950	-0.08%
2021/11/25	7	35.28	20	35.11	34.80	-13	7,753	-0.17%
2021/11/24	21	35.46	6	35.70	35.90	15	7,591	0.20%
2021/11/23	47	36.48	18	36.27	34.95	29	7,330	0.40%
2021/11/22	28	38.30	22	38.34	38.80	6	6,895	0.09%
2021/11/19	24	38.28	51.6	38.56	39.20	-27.6	6,507	-0.42%
2021/11/18	235.7	39.50	103	38.72	38.50	132.7	5,837	2.27%	大買/大賣/鉅額交易
2021/11/17	74.1	36.46	48	37.03	37.60	26.1	4,400	0.59%
2021/11/16	25	34.07	9	34.20	34.20	16	3,005	0.53%
2021/11/15	0	0.00	8	29.96	31.10	-8	2,274	-0.35%
2021/11/12	0	0.00	5	28.98	28.75	-5	1,980	-0.25%
2021/11/11	8	28.83	0	0.00	28.60	8	2,165	0.37%
2021/11/10	0	0.00	20	29.10	29.45	-20	2,166	-0.92%
2021/11/09	0	0.00	1	28.20	28.00	-1	2,124	-0.05%
2021/11/04	1	27.85	1	28.10	27.85	0	2,219	0.00%
2021/11/03	1	27.00	0	0.00	27.50	1	2,245	0.04%
2021/10/29	0	0.00	3	28.60	28.45	-3	2,317	-0.13%
2021/10/28	0	0.00	5	27.54	27.40	-5	2,345	-0.21%
2021/10/26	2	26.95	0	0.00	26.45	2	2,400	0.08%
2021/10/21	1	26.05	1	26.50	25.95	0	2,603	0.00%
2021/10/19	0	0.00	2	25.75	25.90	-2	3,176	-0.06%
2021/10/18	0	0.00	2	25.35	25.35	-2	3,608	-0.06%
2021/10/14	0	0.00	2	24.25	24.65	-2	3,934	-0.05%
2021/10/13	1	24.50	0	0.00	24.70	1	3,973	0.03%
2021/10/12	3	24.85	0	0.00	24.70	3	4,056	0.07%
2021/10/07	0	0.00	2	25.13	25.60	-2	4,935	-0.04%
2021/10/01	3	24.62	1	25.85	24.35	2	5,272	0.04%
2021/09/29	4	25.69	0	0.00	25.50	4	5,263	0.08%
2021/09/27	2	27.13	2	27.33	27.10	0	5,290	0.00%
2021/09/22	3	26.37	0	0.00	26.80	3	5,317	0.06%
2021/09/16	16	27.46	0	0.00	27.05	16	5,331	0.30%
2021/09/15	5	28.21	1	28.15	28.15	4	5,410	0.07%
2021/09/14	0	0.00	10	29.30	28.95	-10	5,463	-0.18%
2021/09/13	10	29.39	2	30.13	29.30	8	5,467	0.15%
2021/09/10	3	30.03	20	30.00	30.25	-17	5,451	-0.31%
2021/09/09	0	0.00	9	29.20	29.20	-9	5,430	-0.17%
2021/09/08	7	28.51	0	0.00	28.35	7	5,440	0.13%
2021/09/07	9	29.46	5	29.50	28.90	4	5,441	0.07%
2021/09/06	0	0.00	1	30.70	29.10	-1	5,416	-0.02%
2021/09/02	3	30.70	19	30.86	30.15	-16	5,393	-0.30%
2021/09/01	0	0.00	1	30.00	30.15	-1	5,312	-0.02%
2021/08/31	0	0.00	1	29.60	29.55	-1	5,288	-0.02%
2021/08/25	0	0.00	1	27.80	28.45	-1	5,395	-0.02%
2021/08/18	1	25.95	1	26.50	27.40	0	5,390	0.00%
2021/08/17	1	26.65	0	0.00	26.55	1	5,404	0.02%
2021/08/16	3	27.27	0	0.00	26.90	3	5,210	0.06%
2021/08/13	1	29.05	0	0.00	28.00	1	5,211	0.02%
2021/08/12	0	0.00	4	29.18	29.35	-4	5,205	-0.08%
2021/08/11	5	28.48	0	0.00	28.30	5	5,234	0.10%
2021/08/10	1	29.90	0	0.00	29.55	1	5,218	0.02%
2021/08/09	20	29.50	0	0.00	29.60	20	5,237	0.38%
2021/08/06	0	0.00	1	31.05	30.65	-1	5,251	-0.02%
2021/08/05	0	0.00	3	30.80	30.50	-3	5,237	-0.06%
2021/08/03	3	30.65	20	30.95	30.70	-17	5,392	-0.32%
2021/07/29	2	29.50	10	29.60	29.45	-8	5,364	-0.15%
2021/07/28	24	28.88	0	0.00	29.05	24	5,426	0.44%
2021/07/27	2	31.85	1	32.15	30.40	1	5,510	0.02%
2021/07/26	4	32.60	1	32.90	31.95	3	5,751	0.05%
2021/07/23	13	32.13	40	31.93	32.75	-27	5,687	-0.47%
2021/07/22	30	31.05	42	30.87	32.15	-12	5,445	-0.22%
2021/07/21	3	30.27	31	30.18	29.85	-28	5,087	-0.55%
2021/07/20	22	28.78	6	28.59	28.60	16	4,914	0.33%
2021/07/19	1	29.65	2	28.95	29.00	-1	4,937	-0.02%
2021/07/16	25	29.85	0	0.00	29.55	25	4,978	0.50%
2021/07/15	54	31.84	24	31.01	29.75	30	5,020	0.60%
2021/07/14	4	29.40	8	30.59	31.00	-4	4,303	-0.09%
2021/07/13	4	29.34	3	30.02	29.20	1	4,212	0.02%
2021/07/12	3	29.18	29	29.59	30.00	-26	4,084	-0.64%
2021/07/09	25	28.01	5	28.40	28.40	20	3,924	0.51%
2021/07/08	2	28.08	2	28.85	28.15	0	3,980	0.00%
2021/07/07	2	28.00	0	0.00	27.90	2	4,011	0.05%
2021/07/05	0	0.00	4	28.75	28.30	-4	4,169	-0.10%
2021/06/30	1	27.75	0	0.00	27.45	1	4,548	0.02%
2021/06/25	4	28.08	5	28.05	28.00	-1	4,653	-0.02%
2021/06/24	9	28.67	5	28.00	28.50	4	4,636	0.09%
2021/06/23	2	27.45	0	0.00	27.70	2	4,510	0.04%
2021/06/18	4	27.25	0	0.00	27.10	4	4,538	0.09%
2021/06/17	10	27.49	10	27.40	27.50	0	4,659	0.00%
2021/06/16	1	26.70	0	0.00	26.75	1	4,700	0.02%
2021/06/09	0	0.00	2	27.15	27.00	-2	5,406	-0.04%
2021/06/07	3	25.90	0	0.00	26.40	3	5,427	0.06%
2021/06/04	0	0.00	1	26.40	26.30	-1	5,450	-0.02%
2021/06/02	1	27.20	0	0.00	26.90	1	5,431	0.02%
2021/05/19	0	0.00	2	23.65	23.95	-2	5,765	-0.03%
2021/05/18	11	22.40	2	22.43	22.65	9	5,860	0.15%
2021/05/17	0	0.00	3	20.70	20.60	-3	5,872	-0.05%
2021/05/13	2	22.33	2	23.18	22.95	0	5,788	0.00%
2021/05/12	0	0.00	2	23.20	22.95	-2	5,759	-0.03%
2021/05/11	11	26.07	0	0.00	25.50	11	5,694	0.19%
2021/05/10	0	0.00	0.7	27.75	27.75	-0.7	5,618	-0.01%
2021/05/06	5	28.27	0	0.00	27.60	5	5,592	0.09%
2021/05/05	4	28.84	0	0.00	28.00	4	5,559	0.07%
2021/05/04	3	29.62	3	28.90	28.95	0	5,481	0.00%
2021/05/03	16	32.07	18	33.51	31.50	-2	5,347	-0.04%
2021/04/29	0	0.00	51	33.97	35.00	-51	5,012	-1.02%
2021/04/28	10	32.60	1	32.55	31.85	9	4,911	0.18%
2021/04/27	1	31.60	11	32.14	31.35	-10	4,868	-0.21%
2021/04/26	1	31.55	0.2	31.30	31.50	0.8	4,819	0.02%
2021/04/23	0	0.00	2	31.25	31.45	-2	4,781	-0.04%
2021/04/22	0	0.00	2	31.53	30.20	-2	4,736	-0.04%
2021/04/21	11	31.87	2	31.55	31.75	9	4,716	0.19%
2021/04/20	0	0.00	2	30.73	30.85	-2	4,625	-0.04%
2021/04/16	2	30.38	0	0.00	30.25	2	4,789	0.04%
2021/04/15	0	0.00	1	30.05	30.45	-1	4,835	-0.02%
2021/04/14	1	29.35	30	28.90	29.75	-29	4,875	-0.59%
2021/04/13	3	31.12	1	31.60	30.65	2	4,971	0.04%
2021/04/12	1	31.50	2	31.75	31.40	-1	5,074	-0.02%
2021/04/09	12	31.77	1	31.85	31.45	11	5,308	0.21%
2021/04/08	28	32.29	6	32.55	32.50	22	5,258	0.42%
2021/04/07	2	31.50	6	31.53	31.55	-4	5,053	-0.08%
2021/04/06	1	30.85	0	0.00	30.80	1	4,980	0.02%
2021/04/01	0	0.00	5	30.15	30.55	-5	5,039	-0.10%
2021/03/31	0	0.00	1	30.40	30.25	-1	5,029	-0.02%
2021/03/26	1	29.65	0	0.00	29.45	1	5,136	0.02%
2021/03/25	4	30.04	4	29.69	29.40	0	5,195	0.00%
2021/03/24	6	29.62	1	30.00	29.55	5	5,198	0.10%
2021/03/23	0	0.00	5	30.10	29.80	-5	5,216	-0.10%
2021/03/22	2	30.65	2	31.05	30.75	0	5,186	0.00%
2021/03/19	2	29.35	7	29.73	30.15	-5	5,115	-0.10%
2021/03/18	0	0.00	2	30.05	29.95	-2	5,102	-0.04%
2021/03/17	1	29.85	0	0.00	29.85	1	5,176	0.02%
2021/03/16	31	32.12	30	31.73	31.05	1	5,162	0.02%
2021/03/15	4	29.64	8	30.49	30.65	-4	4,861	-0.08%
2021/03/12	1	27.65	1	28.10	27.90	0	5,045	0.00%
2021/03/10	6	26.95	3	26.97	27.25	3	5,216	0.06%
2021/03/08	4	27.95	1	28.20	27.60	3	5,408	0.06%
2021/03/05	8	28.74	14	29.12	28.50	-6	5,581	-0.11%
2021/03/04	2	28.60	7	28.52	28.60	-5	5,586	-0.09%
2021/03/03	3	27.70	7	27.49	27.85	-4	5,597	-0.07%
2021/02/26	0	0.00	6	28.06	28.45	-6	6,243	-0.10%
2021/02/23	1	28.90	0	0.00	29.00	1	9,073	0.01%
2021/02/22	1	29.40	0	0.00	28.90	1	9,334	0.01%
2021/02/19	3	29.12	2	28.93	29.15	1	9,409	0.01%
2021/02/18	2	29.35	0	0.00	29.95	2	9,480	0.02%
2021/02/17	0	0.00	3	28.10	28.20	-3	9,364	-0.03%
2021/02/05	0	0.00	2	26.85	26.90	-2	9,352	-0.02%
2021/02/04	0	0.00	1	26.80	26.90	-1	9,448	-0.01%
2021/02/02	6	26.56	1	26.95	26.70	5	9,535	0.05%
2021/02/01	0	0.00	1	25.90	25.95	-1	9,590	-0.01%
2021/01/29	2	25.85	0	0.00	25.65	2	9,685	0.02%
2021/01/28	6	26.59	0	0.00	26.60	6	9,714	0.06%
2021/01/27	0	0.00	1	27.70	27.40	-1	9,929	-0.01%
2021/01/26	1	27.55	0	0.00	27.20	1	10,009	0.01%
2021/01/21	2	27.00	3.2	27.96	26.90	-1.2	10,427	-0.01%
2021/01/20	2	27.00	3	28.40	26.80	-1	10,967	-0.01%
2021/01/19	0	0.00	6	28.71	28.30	-6	11,098	-0.05%
2021/01/18	3	27.75	0	0.00	28.20	3	11,831	0.03%
2021/01/15	4	28.74	0	0.00	28.60	4	12,225	0.03%
2021/01/14	2	29.25	4	29.64	29.65	-2	12,507	-0.02%
2021/01/13	8	28.80	2	28.95	28.80	6	12,598	0.05%
2021/01/12	4	28.15	7	28.24	28.35	-3	12,580	-0.02%
2021/01/11	5	29.11	0	0.00	29.10	5	12,496	0.04%
2021/01/08	7	30.85	0	0.00	30.45	7	12,341	0.06%
2021/01/07	0	0.00	4	30.34	30.60	-4	12,288	-0.03%
2021/01/06	50	31.12	3	30.72	30.40	47	12,229	0.38%
2021/01/05	21	32.43	11	32.95	32.35	10	12,069	0.08%
2021/01/04	0	0.00	7	33.01	33.50	-7	12,059	-0.06%
2020/12/31	5	31.30	6	31.44	31.30	-1	11,798	-0.01%
2020/12/30	2	31.73	3	31.58	31.55	-1	11,785	-0.01%
2020/12/29	13	30.70	0	0.00	30.60	13	11,705	0.11%
2020/12/28	15	31.77	5	32.07	31.45	10	11,649	0.09%
2020/12/25	5	31.70	3	31.47	31.60	2	11,527	0.02%
2020/12/24	1	31.40	10	31.46	31.30	-9	11,481	-0.08%
2020/12/23	0	0.00	2	31.30	31.10	-2	11,414	-0.02%
2020/12/22	2	30.53	2	31.05	30.00	0	11,371	0.00%
2020/12/21	0	0.00	1.6	29.87	30.50	-1.6	11,318	-0.01%
2020/12/18	1	30.45	1	30.30	30.30	0	11,252	0.00%
2020/12/16	0	0.00	1	30.55	30.50	-1	11,203	-0.01%
2020/12/15	2	30.68	1	30.50	30.10	1	11,195	0.01%
2020/12/11	4	31.01	0	0.00	30.75	4	11,187	0.04%
2020/12/10	1	31.85	12	32.03	31.80	-11	11,294	-0.10%
2020/12/09	4	32.36	4.6	32.25	32.25	-0.6	11,269	-0.01%
2020/12/08	14.6	32.10	8	32.07	32.35	6.6	11,115	0.06%
2020/12/07	6	30.21	2	30.20	30.35	4	10,796	0.04%
2020/12/04	4	31.05	4	30.98	30.90	0	10,693	0.00%
2020/12/03	2	31.08	0	0.00	30.70	2	10,603	0.02%
2020/12/02	19.1	31.32	5	31.17	31.00	14.1	10,529	0.13%
2020/12/01	6.9	31.97	6	32.01	32.30	0.9	10,377	0.01%
2020/11/30	6	31.35	2	31.15	30.80	4	10,174	0.04%
2020/11/27	0	0.00	9	31.75	31.60	-9	10,085	-0.09%
2020/11/26	11	31.66	21	31.74	31.60	-10	9,960	-0.10%
2020/11/25	6	32.97	3	32.15	32.90	3	9,749	0.03%
2020/11/24	8	33.23	12	33.42	32.35	-4	9,307	-0.04%
2020/11/23	13	35.81	161	35.87	34.45	-148	8,807	-1.68%	大賣/鉅額交易
2020/11/20	162	34.20	80	34.15	34.25	82	7,540	1.09%	大買/
2020/11/19	57	31.78	10	29.78	32.05	47	6,443	0.73%
2020/11/18	8	29.17	22	29.13	29.15	-14	6,167	-0.23%
2020/11/17	1	28.60	10	29.37	28.85	-9	6,083	-0.15%
2020/11/16	3	27.90	1	27.95	28.10	2	6,065	0.03%
2020/11/12	8	28.36	1	27.90	27.65	7	6,186	0.11%
2020/11/11	0	0.00	1	27.80	27.25	-1	6,147	-0.02%
2020/11/10	4	27.43	2	27.50	27.50	2	6,138	0.03%
2020/11/09	5	28.23	3	28.50	28.30	2	6,107	0.03%
2020/11/06	5	29.25	4	29.50	28.75	1	6,048	0.02%
2020/11/05	1	28.70	2	28.55	28.75	-1	6,016	-0.02%
2020/11/04	4	29.11	20	29.40	28.55	-16	5,975	-0.27%
2020/11/03	0	0.00	3	29.18	28.90	-3	5,809	-0.05%
2020/11/02	2	28.18	1	28.25	28.15	1	5,899	0.02%
2020/10/30	2	28.88	6	29.84	28.85	-4	5,835	-0.07%
2020/10/29	5.3	29.44	12	29.50	30.25	-6.7	5,724	-0.12%
2020/10/28	20.7	30.58	21	30.03	29.60	-0.3	5,549	-0.01%
2020/10/27	12	29.01	6	29.00	29.00	6	4,977	0.12%
2020/10/26	8	28.48	2	28.80	29.60	6	4,874	0.12%
2020/10/23	18	27.62	30	28.07	28.15	-12	4,240	-0.28%
2020/10/22	2	26.25	0	0.00	25.60	2	4,063	0.05%
2020/10/21	1	26.60	2	27.20	27.20	-1	4,189	-0.02%
2020/10/15	1	24.60	4	24.88	24.50	-3	4,873	-0.06%
2020/10/14	0	0.00	2	24.50	24.60	-2	4,898	-0.04%
2020/10/13	0	0.00	1	24.40	24.50	-1	4,986	-0.02%
2020/10/12	5	25.23	1	25.70	24.80	4	5,011	0.08%
2020/10/07	1	24.60	9	24.20	24.30	-8	4,939	-0.16%
2020/10/06	0	0.00	2	23.70	23.55	-2	5,031	-0.04%
2020/10/05	2	22.93	0	0.00	23.15	2	5,164	0.04%
2020/09/29	0	0.00	1	23.00	22.65	-1	5,670	-0.02%
2020/09/25	8	22.33	12	22.38	22.30	-4	6,705	-0.06%
2020/09/24	30	23.77	3	23.50	23.50	27	7,220	0.37%
2020/09/23	1	24.30	0	0.00	24.15	1	7,308	0.01%
2020/09/22	3	24.15	0	0.00	24.10	3	7,451	0.04%
2020/09/21	1	24.85	0	0.00	24.75	1	7,592	0.01%
2020/09/18	0	0.00	0	25.30	25.45	0	7,721	0.00%
2020/09/16	7	25.64	2	25.45	25.10	5	8,419	0.06%
2020/09/15	7	27.20	3	26.48	26.25	4	8,361	0.05%
2020/09/14	2	25.30	3.6	26.43	26.60	-1.6	8,192	-0.02%
2020/09/10	1	24.95	1	24.15	24.15	0	8,205	0.00%
2020/09/08	0	0.00	1	24.20	24.20	-1	8,219	-0.01%
2020/09/02	0	0.00	3	25.33	25.25	-3	8,359	-0.04%
2020/08/24	0	0.00	1	24.40	24.45	-1	8,550	-0.01%
2020/08/20	4	24.78	8	24.58	23.85	-4	8,522	-0.05%
2020/08/19	1	26.30	1	26.40	26.00	0	8,427	0.00%
2020/08/18	2	26.40	0	0.00	26.20	2	8,396	0.02%
2020/08/17	0	0.00	1	28.55	28.40	-1	8,285	-0.01%
2020/08/14	1	26.75	3	27.83	27.80	-2	8,243	-0.02%
2020/08/12	2	26.00	7	26.46	26.90	-5	8,265	-0.06%
2020/08/11	11	26.96	1.7	26.79	26.80	9.3	8,280	0.11%
2020/08/10	0	0.00	2	27.90	27.90	-2	8,278	-0.02%
2020/08/07	0	0.00	2	28.95	28.10	-2	8,298	-0.02%
2020/08/06	1	29.80	7	29.85	28.65	-6	8,263	-0.07%
2020/08/05	1	28.00	2	28.00	28.50	-1	8,069	-0.01%
2020/08/04	1	28.10	1	28.55	27.90	0	8,049	0.00%
2020/08/03	33	28.08	0	0.00	28.00	33	8,009	0.41%
2020/07/31	2	28.00	1	28.00	27.80	1	8,004	0.01%
2020/07/30	3	28.33	0	0.00	28.30	3	8,029	0.04%
2020/07/29	3	26.38	3	27.23	27.25	0	7,957	0.00%
2020/07/28	9	28.13	1	28.15	27.40	8	7,841	0.10%
2020/07/27	35	31.38	79	32.10	30.40	-44	7,617	-0.58%
2020/07/24	103	31.44	123	31.00	32.10	-20	7,181	-0.28%	大買/大賣/
2020/07/23	2	28.75	6	29.12	29.20	-4	6,628	-0.06%
2020/07/22	89	29.73	101	30.02	29.60	-12	6,567	-0.18%	大賣/
2020/07/21	96	28.89	128	29.33	29.40	-32	6,486	-0.49%	大賣/
2020/07/20	47	26.78	26	26.48	27.45	21	6,394	0.33%
2020/07/17	73	29.55	48	27.43	27.40	25	6,359	0.39%
2020/07/16	56.8	28.39	3	28.25	28.15	53.8	6,363	0.85%
2020/07/15	9	28.45	21	28.00	27.50	-12	6,347	-0.19%
2020/07/14	17	28.84	3	28.72	27.90	14	6,334	0.22%
2020/07/13	78	28.69	95	28.99	29.60	-17	6,287	-0.27%
2020/07/10	13	30.31	25.5	28.78	28.95	-12.5	6,155	-0.20%
2020/07/09	84	31.69	83	33.08	31.40	1	6,083	0.02%
2020/07/08	27	33.47	20	34.21	33.00	7	5,942	0.12%
2020/07/07	44	34.03	13	33.86	34.20	31	5,589	0.56%
2020/07/06	8	31.47	40.9	30.28	32.15	-32.9	4,892	-0.67%
2020/07/03	36	29.13	28.3	28.93	29.25	7.7	4,582	0.17%
2020/07/02	2	26.60	0.2	26.60	26.60	1.8	4,051	0.04%
2020/07/01	3	22.92	8	23.94	24.20	-5	3,952	-0.13%
2020/06/30	22.3	22.30	9	23.69	22.00	13.3	3,806	0.35%
2020/06/29	10.7	23.57	27.2	23.68	23.60	-16.5	3,652	-0.45%
2020/06/24	11	23.65	24	23.95	23.80	-13	3,517	-0.37%
2020/06/23	39	23.68	60	24.19	23.65	-21	3,383	-0.62%
2020/06/22	2	22.95	0	0.00	22.95	2	2,833	0.07%
2020/06/19	5	20.90	12	20.90	20.90	-7	2,835	-0.25%
2020/06/18	11	18.82	11	18.60	19.00	0	2,799	0.00%
2020/06/17	3	17.95	3	18.07	18.10	0	2,732	0.00%
2020/06/16	0	0.00	10	17.95	17.90	-10	2,761	-0.36%
2020/06/15	0	0.00	1	17.75	17.55	-1	2,795	-0.04%
2020/06/11	2	18.10	4	18.23	17.75	-2	2,856	-0.07%
2020/06/10	1	17.70	0	0.00	17.60	1	2,822	0.04%
2020/06/09	0.1	17.65	0	0.00	17.80	0.1	2,916	0.00%
2020/06/08	3	17.72	0	0.00	17.65	3	3,239	0.09%
2020/06/05	7	17.76	2	18.00	17.80	5	3,493	0.14%
2020/06/03	3	17.88	8	17.97	17.95	-5	3,504	-0.14%
2020/06/02	15	18.29	30	18.31	18.00	-15	3,450	-0.43%
2020/06/01	1	18.00	29	17.64	18.10	-28	3,347	-0.84%
2020/05/27	0	0.00	13	16.89	16.85	-13	3,302	-0.39%
2020/05/26	10	17.08	15	16.90	16.85	-5	3,346	-0.15%
2020/05/25	14	16.39	21	16.89	17.15	-7	3,435	-0.20%
2020/05/22	5	16.90	0	0.00	16.65	5	3,428	0.15%
2020/05/21	10	17.10	10	17.03	17.00	0	3,421	0.00%
2020/05/20	28	17.58	10	17.53	17.05	18	3,413	0.53%
2020/05/19	10	16.90	17	16.96	17.00	-7	3,382	-0.21%
2020/05/18	26	17.10	31	17.15	16.80	-5	3,366	-0.15%
2020/05/15	15	16.92	33	17.24	17.05	-18	3,320	-0.54%
2020/05/14	11	16.71	11.1	16.84	16.50	-0.1	3,236	0.00%
2020/05/13	7.1	16.62	10.3	16.95	17.05	-3.1	3,205	-0.10%
2020/05/11	0	0.00	6	16.73	16.65	-6	3,177	-0.19%
2020/05/06	5	16.73	31.2	16.65	16.25	-26.2	3,159	-0.83%
2020/05/04	0	0.00	2	15.43	15.50	-2	3,150	-0.06%
2020/04/30	1	15.45	10	15.75	15.45	-9	3,152	-0.29%
2020/04/29	1	15.35	0	0.00	15.25	1	3,165	0.03%
2020/04/28	3	15.00	6	15.00	14.95	-3	3,156	-0.10%
2020/04/24	3.2	14.60	1	15.00	14.65	2.2	3,181	0.07%
2020/04/23	0.8	14.90	5	15.00	15.00	-4.2	3,162	-0.13%
2020/04/21	16	14.86	0	0.00	14.45	16	3,198	0.50%
2020/04/16	0	0.00	28	14.50	14.55	-28	3,171	-0.88%
2020/04/15	5	14.20	0	0.00	14.40	5	3,262	0.15%
2020/04/14	28	14.35	5	14.40	14.25	23	3,270	0.70%
2020/04/09	5	13.75	0	0.00	13.70	5	3,206	0.16%
2020/04/08	0	0.00	1	13.90	13.95	-1	3,187	-0.03%
2020/04/07	15	13.60	5	13.55	13.50	10	3,161	0.32%
2020/04/06	0	0.00	1	12.95	12.95	-1	3,132	-0.03%
2020/04/01	5	12.65	0	0.00	12.70	5	3,142	0.16%
2020/03/27	1	13.10	4	12.85	12.25	-3	3,176	-0.09%
2020/03/26	2	12.25	0	0.00	12.50	2	3,171	0.06%
2020/03/25	4	12.45	4	12.38	12.40	0	3,166	0.00%
2020/03/24	1	12.00	0	0.00	11.95	1	3,159	0.03%
2020/03/23	11	11.64	0	0.00	11.20	11	3,168	0.35%
2020/03/18	1	13.50	2	13.50	12.80	-1	3,202	-0.03%
2020/03/17	9	13.32	9	13.52	13.10	0	3,214	0.00%
2020/03/16	2	15.25	0	0.00	14.30	2	3,185	0.06%
2020/03/13	12	15.75	0	0.00	15.80	12	3,098	0.39%
2020/03/12	6	18.68	29	18.42	17.50	-23	2,996	-0.77%
2020/03/11	63	18.45	56	18.50	18.20	7	2,638	0.27%
2020/03/10	27	16.70	0	0.00	17.15	27	2,373	1.14%
2020/03/09	0	0.00	1	17.75	17.35	-1	2,341	-0.04%
2020/03/05	0	17.75	1	18.15	17.90	-1	2,305	-0.04%
2020/03/04	1	17.85	11	18.02	17.95	-10	2,281	-0.44%
2020/03/03	0	0.00	1	17.60	17.45	-1	2,253	-0.04%
2020/02/27	17	17.13	0	0.00	16.90	17	2,256	0.75%
2020/02/26	0	0.00	14	18.36	17.75	-14	2,319	-0.60%
2020/02/25	4	17.53	11	18.05	18.00	-7	2,239	-0.31%
2020/02/24	0	0.00	8	17.73	17.75	-8	2,263	-0.35%
2020/02/20	3	17.87	6	17.85	17.95	-3	2,447	-0.12%
2020/02/19	0	0.00	3	17.45	17.45	-3	2,537	-0.12%
2020/02/18	3	17.07	16	17.17	17.15	-13	2,530	-0.51%
2020/02/17	1	16.80	1	16.90	16.70	0	2,519	0.00%
2020/02/07	6	16.45	5	16.12	15.95	1	2,625	0.04%
2020/02/06	4	16.39	3	16.60	16.55	1	2,710	0.04%
2020/02/05	0	0.00	1	16.45	16.20	-1	2,852	-0.04%
2020/02/04	1	15.75	1	15.30	15.90	0	2,865	0.00%
2020/02/03	8	14.52	13	14.82	14.90	-5	2,965	-0.17%
2020/01/31	7	16.08	0	0.00	15.95	7	3,036	0.23%
2020/01/30	1	16.55	8	16.42	16.40	-7	3,109	-0.23%
2020/01/20	2	18.20	23	18.37	18.20	-21	3,153	-0.67%
2020/01/17	0	0.00	1	18.30	18.25	-1	3,259	-0.03%
2020/01/16	5	18.26	1	18.15	18.20	4	3,353	0.12%
2020/01/15	0	0.00	0.6	18.00	18.05	-0.6	3,567	-0.02%
2020/01/14	0	0.00	2	18.48	18.60	-2	3,668	-0.05%
2020/01/13	4	17.81	0	0.00	17.90	4	3,796	0.11%
2020/01/10	0	0.00	12	18.24	17.80	-12	4,358	-0.28%
2020/01/09	13	18.26	2	18.00	18.40	11	4,449	0.25%
2020/01/08	0	0.00	1	17.35	17.15	-1	4,512	-0.02%
2020/01/07	0	0.00	1.3	17.16	17.20	-1.3	4,716	-0.03%
2020/01/06	3	17.42	0	0.00	17.35	3	4,967	0.06%
2020/01/03	11	17.86	0	0.00	17.75	11	5,312	0.21%
2019/12/31	9	17.92	0	0.00	17.90	9	6,203	0.15%
2019/12/30	2	18.05	0	0.00	18.00	2	7,333	0.03%
2019/12/27	12	18.03	0	0.00	17.95	12	8,465	0.14%
2019/12/26	2	18.25	2	18.50	18.10	0	9,213	0.00%
2019/12/25	5	18.05	0	0.00	18.05	5	9,302	0.05%
2019/12/24	17	18.01	1	18.10	17.95	16	9,311	0.17%
2019/12/23	2	18.43	2	18.25	18.20	0	9,327	0.00%
2019/12/20	1	18.75	1	19.00	18.70	0	9,328	0.00%
2019/12/19	0	0.00	1.3	18.98	18.90	-1.3	9,385	-0.01%
2019/12/18	2	18.75	10	19.05	18.85	-8	9,385	-0.09%
2019/12/17	24	19.19	8	18.95	19.20	16	9,449	0.17%
2019/12/16	44	18.30	2	18.30	18.20	42	9,362	0.45%
2019/12/13	12	17.93	3	17.95	18.05	9	9,373	0.10%
2019/12/12	23	18.19	0	0.00	17.90	23	9,555	0.24%
2019/12/10	11	18.08	0	0.00	17.90	11	9,626	0.11%
2019/12/09	10	18.10	1	18.15	18.05	9	9,659	0.09%
2019/12/06	0	0.00	2	18.23	18.10	-2	9,741	-0.02%
2019/12/05	4	17.88	0	0.00	17.90	4	10,042	0.04%
2019/12/04	0	0.00	6.2	18.14	17.95	-6.2	10,172	-0.06%
2019/12/03	6.2	18.10	0	0.00	18.20	6.2	10,271	0.06%
2019/12/02	1	18.00	1.8	17.90	17.90	-0.8	10,317	-0.01%
2019/11/28	0	0.00	3	18.87	18.45	-3	10,491	-0.03%
2019/11/27	1	19.05	0	0.00	19.00	1	10,725	0.01%
2019/11/26	12	19.55	14	19.40	19.10	-2	10,760	-0.02%
2019/11/25	10	19.42	10.8	19.50	19.50	-0.8	10,826	-0.01%
2019/11/22	0	0.00	3	18.97	18.75	-3	10,773	-0.03%
2019/11/21	1	19.35	0	0.00	19.10	1	10,801	0.01%
2019/11/20	1	19.40	0	0.00	19.10	1	10,899	0.01%
2019/11/19	2	19.40	25	19.47	19.35	-23	10,952	-0.21%
2019/11/18	27	19.33	5	19.38	19.40	22	11,015	0.20%
2019/11/15	1	17.65	0	0.00	17.65	1	10,976	0.01%
2019/11/14	0	0.00	0.5	17.80	17.80	-0.5	11,032	0.00%
2019/11/13	1	17.95	0	0.00	17.75	1	11,060	0.01%
2019/11/11	0	0.00	11	17.25	17.10	-11	11,095	-0.10%
2019/11/08	8	18.18	0	0.00	18.15	8	11,152	0.07%
2019/11/06	2.9	18.30	0	0.00	18.30	2.9	11,229	0.03%
2019/11/05	20	19.03	16	18.92	18.90	4	11,211	0.04%
2019/11/04	2	20.58	86.9	20.79	20.75	-84.9	11,288	-0.75%
2019/10/23	21	12.74	12	12.76	12.75	9	11,215	0.08%
2019/10/22	30	12.81	0	0.00	12.60	30	11,234	0.27%
2019/10/21	23	12.86	2	13.20	12.85	21	11,267	0.19%
2019/10/18	5	13.75	0	0.00	13.40	5	11,359	0.04%
2019/10/17	2	13.63	1	13.45	13.55	1	11,532	0.01%
2019/10/16	6	13.82	0	0.00	13.60	6	11,948	0.05%
2019/10/15	6	13.80	0.3	13.45	13.55	5.7	11,954	0.05%
2019/10/14	71	13.66	6	14.11	13.60	65	12,085	0.54%
2019/10/09	1.3	14.20	14	14.07	14.30	-12.7	12,259	-0.10%
2019/10/08	42	14.13	3	14.18	14.10	39	12,546	0.31%
2019/10/07	30	14.66	48	14.76	14.30	-18	12,384	-0.15%
2019/10/03	36	13.79	2	13.83	13.70	34	11,663	0.29%
2019/10/02	4	13.80	3	14.00	14.00	1	11,503	0.01%
2019/10/01	4	13.93	1	14.00	13.50	3	11,294	0.03%
2019/09/27	7	13.51	7	13.74	13.45	0	11,058	0.00%
2019/09/26	0	0.00	34	14.09	14.25	-34	10,717	-0.32%
2019/09/25	26	14.26	12	14.10	14.50	14	10,322	0.14%
2019/09/24	27	15.04	27	14.72	14.30	0	9,829	0.00%
2019/09/23	61	13.10	35	13.58	14.00	26	8,719	0.30%
2019/09/20	76	12.52	115	12.81	12.85	-39	7,590	-0.51%	大賣/
2019/09/12	6	11.45	0	0.00	11.40	6	6,679	0.09%
2019/09/10	4	11.43	0	0.00	11.35	4	6,614	0.06%
2019/09/05	0.1	11.75	4	11.91	11.75	-3.9	6,568	-0.06%
2019/09/04	0.9	11.80	0	0.00	11.90	0.9	6,586	0.01%
2019/09/03	2	11.55	0	0.00	11.45	2	6,510	0.03%
2019/09/02	0	0.00	1	11.60	11.60	-1	6,438	-0.02%
2019/08/30	15	11.60	2	11.75	11.55	13	6,404	0.20%
2019/08/29	98	11.89	95	11.84	11.70	3	6,326	0.05%
2019/08/28	17	11.53	1	11.75	11.55	16	5,999	0.27%
2019/08/26	2	11.35	0	0.00	11.35	2	5,777	0.03%
2019/08/21	0	0.00	11	11.65	11.65	-11	5,538	-0.20%
2019/08/19	11	11.55	0	0.00	11.55	11	5,280	0.21%
2019/08/14	4	11.65	1	11.40	11.30	3	5,099	0.06%
2019/08/13	2	11.45	17	11.37	11.30	-15	4,980	-0.30%
2019/08/12	2	11.45	12	11.83	11.80	-10	4,881	-0.20%
2019/08/08	1	10.80	1	11.00	11.05	0	4,652	0.00%
2019/08/07	2	10.05	0	0.00	10.05	2	4,580	0.04%
2019/08/06	0	0.00	35	10.50	10.50	-35	4,524	-0.77%
2019/08/05	10	10.80	0	0.00	10.60	10	4,498	0.22%
2019/08/02	0	0.00	1	11.00	10.90	-1	4,487	-0.02%
2019/08/01	11	11.31	10	11.20	11.20	1	4,462	0.02%
2019/07/31	0	0.00	3	11.30	11.30	-3	4,394	-0.07%
2019/07/30	3	11.22	0	0.00	11.05	3	4,383	0.07%
2019/07/29	10	11.60	10	11.50	11.50	0	4,347	0.00%
2019/07/26	7	11.97	2	11.80	11.65	5	4,311	0.12%
2019/07/25	0	0.00	20	11.95	12.10	-20	4,237	-0.47%
2019/07/24	9	11.89	0	0.00	11.90	9	4,191	0.21%
2019/07/23	20	11.75	0	0.00	11.75	20	4,095	0.49%
2019/07/22	13	12.45	7	12.39	12.20	6	3,954	0.15%
2019/07/19	3	12.53	15.3	12.35	12.50	-12.3	3,741	-0.33%
2019/07/18	1.3	12.49	9	12.12	11.90	-7.7	3,469	-0.22%
2019/07/17	10	11.05	10	11.50	11.70	0	2,972	0.00%
2019/07/16	1	11.15	1	11.20	11.20	0	2,851	0.00%
2019/07/15	3	10.38	16	10.47	11.10	-13	2,618	-0.50%
2019/07/12	139	10.00	125	10.12	10.20	14	2,193	0.64%	大買/大賣/
2019/07/11	6	9.22	0	0.00	9.30	6	1,790	0.34%
2019/07/09	7	9.17	0	0.00	9.17	7	1,788	0.39%
2019/07/05	4	9.53	1.4	9.61	9.53	2.6	1,774	0.15%
2019/07/04	3.4	9.44	0	0.00	9.69	3.4	1,754	0.19%
2019/07/03	19	9.56	0	0.00	9.40	19	1,737	1.09%
2019/07/01	7	9.40	0	0.00	9.41	7	1,744	0.40%
2019/06/28	2	9.27	2	9.38	9.37	0	1,748	0.00%
2019/06/19	0	0.00	2	9.64	9.70	-2	2,240	-0.09%
2019/06/12	2	10.00	2	9.98	9.91	0	2,123	0.00%
2019/06/11	0	0.00	2	9.35	9.29	-2	1,912	-0.10%
2019/06/10	2	9.22	10	9.41	9.20	-8	1,912	-0.42%
2019/05/30	5	9.46	0	0.00	9.39	5	1,910	0.26%
2019/05/28	0	0.00	1	9.41	9.31	-1	1,906	-0.05%
2019/05/27	5	9.54	0	0.00	9.27	5	1,905	0.26%
2019/05/24	0	0.00	3	9.27	9.38	-3	1,913	-0.16%
2019/05/23	3	8.92	0	0.00	8.91	3	1,951	0.15%
2019/05/20	1	8.78	0	0.00	8.59	1	2,111	0.05%
2019/05/13	1	9.35	25	9.18	9.16	-24	2,069	-1.16%
2019/05/09	5	9.84	1	9.72	9.61	4	2,029	0.20%
2019/05/06	1	10.30	0	0.00	10.05	1	1,955	0.05%
2019/05/03	12	10.59	5	10.73	10.55	7	1,912	0.37%
2019/05/02	0	0.00	1	10.45	10.50	-1	1,889	-0.05%
2019/04/23	2	12.80	0	0.00	12.70	2	1,702	0.12%
2019/04/22	0.5	12.50	0	0.00	12.50	0.5	1,691	0.03%
2019/04/18	20	12.85	0	0.00	12.65	20	1,673	1.20%
2019/04/16	0	0.00	3	13.00	13.15	-3	1,651	-0.18%
2019/04/12	3	12.60	0	0.00	12.60	3	1,867	0.16%
2019/04/11	20	13.05	0	0.00	13.00	20	1,851	1.08%
2019/04/09	2	13.45	0	0.00	13.35	2	1,836	0.11%
2019/04/08	0	13.40	0	0.00	13.50	0	1,825	0.00%
2019/04/03	0	0.00	4	13.68	13.45	-4	1,809	-0.22%
2019/04/02	5	13.25	0	0.00	13.35	5	1,783	0.28%
2019/04/01	1	13.40	0	0.00	13.35	1	1,765	0.06%
2019/03/28	0	13.70	3	13.70	13.55	-3	1,703	-0.18%
2019/03/27	2	13.80	0	0.00	13.95	2	1,625	0.12%
2019/03/26	20	14.00	3	13.55	13.50	17	1,579	1.08%
2019/03/25	2	14.10	1	13.90	13.65	1	1,506	0.07%
2019/03/22	2	13.50	3	13.33	13.90	-1	1,391	-0.07%
2019/03/14	0.2	12.70	1	12.60	12.45	-0.8	1,267	-0.06%
2019/03/13	1.8	12.48	0	0.00	12.50	1.8	1,323	0.14%
2019/02/25	2	12.80	1	12.95	12.70	1	1,347	0.07%
2019/02/21	0	0.00	7	12.74	12.95	-7	1,247	-0.56%
2019/02/20	1	12.35	0	0.00	12.35	1	1,207	0.08%
2019/02/19	3	12.80	4	12.66	12.60	-1	1,182	-0.08%
2019/02/13	2	11.70	2	11.85	11.65	0	1,086	0.00%
2019/01/23	0	0.00	2	11.45	11.45	-2	1,084	-0.18%
2019/01/21	2	11.75	0	0.00	11.75	2	1,089	0.18%
2019/01/02	2	11.55	8	11.50	11.60	-6	913	-0.66%
2018/12/28	0	0.00	1	11.20	11.15	-1	900	-0.11%
2018/12/20	0	0.00	2	11.65	11.55	-2	906	-0.22%
2018/12/14	4	12.80	6	12.30	12.20	-2	879	-0.23%
2018/12/12	1	12.00	1	12.10	12.00	0	789	0.00%
2018/12/10	0	0.00	3	11.40	11.40	-3	730	-0.41%
2018/12/07	0	0.00	2	11.85	11.85	-2	729	-0.27%
2018/12/06	6	12.33	3	11.70	11.60	3	729	0.41%
2018/12/05	0	0.00	0.6	12.10	12.05	-0.6	677	-0.08%
2018/12/04	0.5	11.80	1	12.15	11.90	-0.5	678	-0.07%
2018/11/30	2	11.60	0	0.00	11.50	2	666	0.30%
2018/11/29	2	12.10	0	0.00	11.55	2	661	0.30%
2018/11/14	0	10.40	0	0.00	10.50	0	567	0.01%
2018/11/06	0	0.00	1	9.98	9.98	-1	563	-0.18%
2018/10/18	0	0.00	20	10.50	10.55	-20	546	-3.66%
2018/10/12	2	10.05	0	0.00	10.25	2	567	0.35%
2018/10/03	2	12.85	0	0.00	12.90	2	617	0.32%
2018/08/29	1	13.25	0	0.00	13.25	1	1,718	0.06%
2018/08/23	5	13.20	0	0.00	13.20	5	1,771	0.28%
2018/08/17	2	13.10	0	0.00	13.10	2	1,847	0.11%
2018/08/13	4	13.68	1	13.60	13.55	3	1,937	0.15%
2018/08/10	0	0.00	2	14.35	14.15	-2	1,923	-0.10%
2018/08/09	10	14.41	2	14.40	14.60	8	1,924	0.42%
2018/08/08	0	0.00	1	14.45	14.30	-1	1,929	-0.05%
2018/08/03	0	0.00	2	14.15	14.25	-2	1,942	-0.10%
2018/07/31	1	14.00	0	0.00	14.05	1	1,945	0.05%
2018/07/27	1	14.20	0	0.00	14.20	1	1,950	0.05%
2018/07/26	0	0.00	2	14.20	14.20	-2	1,952	-0.10%
2018/07/19	2	14.40	0	0.00	14.20	2	1,978	0.10%
2018/07/18	5	14.58	2	14.70	14.30	3	1,985	0.15%
2018/07/17	2	14.45	0	0.00	14.50	2	1,950	0.10%
2018/07/16	0	0.00	2	14.65	14.55	-2	1,946	-0.10%
2018/07/12	0	0.00	1	14.70	14.70	-1	1,939	-0.05%
2018/07/11	4	14.96	0	0.00	14.75	4	1,937	0.21%
2018/07/10	1	14.75	0	0.00	14.80	1	1,929	0.05%
2018/07/06	1	15.20	0	0.00	14.95	1	1,934	0.05%
2018/07/05	1	15.20	2	15.90	15.10	-1	1,923	-0.05%
2018/07/04	0	0.00	6	16.20	16.05	-6	1,902	-0.32%
2018/07/03	5	16.35	6	16.53	16.40	-1	1,914	-0.05%
2018/07/02	2	16.00	2	16.35	16.45	0	1,871	0.00%
2018/06/29	1	16.15	0	0.00	16.00	1	1,812	0.06%
2018/06/28	0	0.00	1	16.40	16.05	-1	1,804	-0.06%
2018/06/27	7	17.13	2	16.65	16.40	5	1,795	0.28%
2018/06/26	0	0.00	2	16.70	16.70	-2	1,615	-0.12%
2018/06/21	0	0.00	0.2	15.85	15.85	-0.2	1,529	-0.01%
2018/06/20	10.2	15.30	0	0.00	15.60	10.2	1,514	0.67%
2018/06/12	11	15.71	11	15.73	16.10	0	1,440	0.00%
2018/06/08	0	0.00	3	15.37	15.35	-3	1,349	-0.22%
2018/06/07	3.3	15.39	1	15.45	15.45	2.3	1,361	0.17%
2018/06/06	0.7	15.60	6	15.74	15.70	-5.3	1,356	-0.39%
2018/06/04	0	0.00	2	15.10	15.05	-2	1,320	-0.15%
2018/06/01	0	0.00	6	14.89	14.75	-6	1,305	-0.46%
2018/05/31	4	14.83	0	0.00	14.70	4	1,299	0.31%
2018/05/30	0	0.00	10	15.10	14.80	-10	1,309	-0.76%
2018/05/29	1	14.70	1	14.70	14.80	0	1,264	0.00%
2018/05/25	0	0.00	5	14.60	14.50	-5	1,254	-0.40%
2018/05/23	2	14.55	10	14.58	14.65	-8	1,264	-0.63%
2018/05/22	0	0.00	0.2	14.40	14.50	-0.2	1,228	-0.02%
2018/05/21	0.2	14.60	0	0.00	14.70	0.2	1,213	0.02%
2018/05/17	1	13.55	0	0.00	13.55	1	1,235	0.08%
2018/05/16	5	13.65	0	0.00	13.60	5	1,261	0.40%
2018/05/15	10	14.08	0	0.00	14.00	10	1,276	0.78%
2018/05/04	0	0.00	2	13.75	13.75	-2	1,584	-0.13%
2018/04/25	5	13.60	0	0.00	13.60	5	2,125	0.24%
2018/04/23	2	14.60	0	0.00	14.55	2	2,421	0.08%
2018/04/18	0	0.00	1	14.60	14.50	-1	2,425	-0.04%
2018/04/09	1	14.60	0	0.00	14.70	1	2,514	0.04%
2018/04/03	5	15.10	0	0.00	15.00	5	2,520	0.20%
2018/04/02	1	15.10	0	0.00	15.05	1	2,535	0.04%
2018/03/31	1	15.20	0	0.00	15.20	1	2,544	0.04%
2018/03/29	3	15.32	60	15.36	15.25	-57	2,546	-2.24%
2018/03/28	8	15.58	0	0.00	15.50	8	2,538	0.32%
2018/03/23	4	15.50	0	0.00	15.50	4	2,535	0.16%
2018/03/14	0	0.00	1	16.35	16.40	-1	2,725	-0.04%
2018/03/12	0	0.00	5	16.70	16.50	-5	2,734	-0.18%
2018/03/09	0	0.00	1	17.55	17.00	-1	2,732	-0.04%
2018/03/07	0	0.00	3	16.45	16.35	-3	2,684	-0.11%
2018/03/05	3	16.35	2	16.73	16.25	1	2,881	0.03%
2018/03/02	20	16.45	0	0.00	16.45	20	2,933	0.68%
2018/02/27	1	16.50	0	0.00	16.50	1	2,972	0.03%
2018/02/26	1	16.70	0	0.00	16.65	1	2,998	0.03%
2018/02/23	5	16.65	0	0.00	16.60	5	3,066	0.16%
2018/02/08	1	15.90	0	0.00	15.80	1	3,431	0.03%
2018/02/01	10	17.90	0	0.00	17.95	10	3,904	0.26%
2018/01/31	8	17.99	51	18.00	18.25	-43	4,140	-1.04%
2018/01/30	5	18.25	0	0.00	18.25	5	4,157	0.12%
2018/01/29	0	0.00	19	18.63	18.50	-19	4,104	-0.46%
2018/01/26	1	19.10	27	19.06	19.05	-26	4,072	-0.64%
2018/01/25	68	19.34	9	19.44	19.15	59	4,038	1.46%
2018/01/24	3	18.35	1	18.25	18.45	2	3,810	0.05%
2018/01/22	0	0.00	6	18.35	18.35	-6	3,878	-0.15%
2018/01/18	6	18.40	6	18.29	18.20	0	4,325	0.00%
2018/01/17	10	17.55	12	18.18	18.05	-2	4,223	-0.05%
2018/01/12	0	0.00	1	16.80	16.75	-1	4,194	-0.02%
2018/01/09	1	17.00	1	17.00	16.95	0	4,259	0.00%
2018/01/05	0	0.00	1	17.45	17.50	-1	4,518	-0.02%
2018/01/04	4	17.43	0	0.00	17.50	4	4,645	0.09%
2018/01/02	0	0.00	1	17.10	17.25	-1	4,582	-0.02%