揚智 (3041)-華南永昌-新莊券商分點個股進出

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
21.20
漲跌
▲0.35
漲幅
+1.68%
成交量
987張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:29

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	0.1	20.95	0	0.00	20.85	0.1	6,632	0.00%
2024/05/16	10	20.70	0	0.00	20.75	10	7,137	0.14%
2024/05/14	0	20.80	0	0.00	20.40	0	7,242	0.00%
2024/05/13	0	20.30	0	20.38	20.70	0	7,407	0.00%
2024/05/10	2.2	20.10	0	0.00	20.15	2.2	7,626	0.03%
2024/05/09	4.1	20.49	0	0.00	20.70	4.1	7,726	0.05%
2024/05/07	0	0.00	1	22.50	22.40	-1	7,832	-0.01%
2024/04/23	0.1	21.55	0	0.00	21.30	0.1	8,181	0.00%
2024/04/22	0	0.00	1	21.70	20.80	-1	8,268	-0.01%
2024/04/19	0.2	21.80	1	22.00	21.90	-0.8	8,304	-0.01%
2024/04/18	0	22.40	0	22.80	22.50	0	8,345	0.00%
2024/04/16	0.3	21.79	0	0.00	21.80	0.3	8,464	0.00%
2024/04/15	0	22.75	0	0.00	22.60	0	8,499	0.00%
2024/04/12	0	0.00	2	23.55	23.45	-2	8,551	-0.02%
2024/04/10	0	0.00	1	23.50	23.70	-1	8,640	-0.01%
2024/04/09	6	23.35	5	23.54	23.35	1	8,670	0.01%
2024/04/03	0	23.75	0	23.70	23.75	0	8,746	0.00%
2024/04/01	1	23.60	0	0.00	24.05	1	9,086	0.01%
2024/03/28	4	23.60	7	23.72	23.60	-3	9,415	-0.03%
2024/03/25	0	24.50	0	0.00	24.25	0	9,530	0.00%
2024/03/22	5	24.60	0	0.00	24.50	5	9,580	0.05%
2024/03/21	2	24.93	5	25.04	25.00	-3	9,671	-0.03%
2024/03/20	0	0.00	18	21.75	23.35	-18	9,864	-0.18%
2024/03/19	23	21.37	4	20.73	21.25	19	9,797	0.19%
2024/03/18	2	22.05	10	22.05	22.05	-8	9,594	-0.08%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	4	27.25	2	27.50	27.20	2	10,309	0.02%
2024/03/11	4	28.75	0	0.00	28.60	4	12,085	0.03%
2024/03/08	0	0.00	3	28.30	28.55	-3	12,203	-0.02%
2024/03/07	0	29.25	1	29.30	29.25	-1	12,354	-0.01%
2024/03/06	0	29.85	1	30.40	30.00	-1	13,096	-0.01%
2024/03/05	1	30.45	0	0.00	30.40	1	13,174	0.01%
2024/03/04	0.1	31.40	0	0.00	31.45	0.1	13,213	0.00%
2024/02/29	1	31.50	0	0.00	31.20	1	13,444	0.01%
2024/02/27	2	32.42	4	31.18	31.40	-2	13,667	-0.01%
2024/02/23	11	33.45	10	32.00	31.45	1	15,061	0.01%
2024/02/22	3	32.80	5.1	31.95	32.25	-2.1	15,866	-0.01%
2024/02/21	3	31.62	4	31.96	31.45	-1	15,756	-0.01%
2024/02/20	33	32.62	28	32.73	32.00	5	17,219	0.03%
2024/02/19	5	30.14	3	31.25	31.25	2	16,445	0.01%
2024/02/16	0	0.00	2	28.33	28.45	-2	16,329	-0.01%
2024/02/15	0	25.90	0	0.00	25.90	0	16,337	0.00%
2024/02/05	1	26.80	1	27.00	26.15	0	16,428	0.00%
2024/02/02	16	28.01	16	28.05	27.70	0	16,637	0.00%
2024/02/01	1	27.50	2	28.23	27.40	-1	16,723	-0.01%
2024/01/31	0.1	26.85	0	0.00	26.35	0.1	16,598	0.00%
2024/01/29	0	26.60	0	0.00	26.45	0	16,548	0.00%
2024/01/26	1	27.00	0	0.00	27.10	1	16,496	0.01%
2024/01/25	1	27.50	0	0.00	27.25	1	16,521	0.01%
2024/01/24	0	28.00	1	28.05	27.85	-1	16,540	-0.01%
2024/01/23	0	27.73	0	0.00	27.80	0	16,617	0.00%
2024/01/19	0	27.45	0	0.00	27.20	0	16,656	0.00%
2024/01/18	1	27.25	0	0.00	27.25	1	16,800	0.01%
2024/01/16	0	28.27	0	0.00	28.20	0	18,543	0.00%
2024/01/11	1	28.00	1	27.95	27.95	0	20,113	0.00%
2024/01/09	0	0.00	2	28.60	28.40	-2	20,285	-0.01%
2024/01/08	0	0.00	2	29.15	29.10	-2	20,190	-0.01%
2024/01/05	1	29.50	0	0.00	29.90	1	20,124	0.00%
2024/01/04	1	30.30	15	29.79	29.75	-14	20,056	-0.07%
2024/01/03	1	30.60	0	0.00	30.60	1	19,977	0.01%
2024/01/02	1	30.70	0	0.00	30.75	1	19,931	0.01%
2023/12/29	3	31.10	2	31.15	31.05	1	19,880	0.01%
2023/12/28	8	31.60	1	32.55	31.45	7	19,827	0.04%
2023/12/27	5	32.28	6	32.33	32.05	-1	19,744	-0.01%
2023/12/26	3	32.17	4	32.59	31.75	-1	19,591	-0.01%
2023/12/25	4	32.19	1	32.15	31.15	3	19,366	0.02%
2023/12/22	3	30.43	5	31.52	31.55	-2	19,148	-0.01%
2023/12/21	2	30.58	0	0.00	30.40	2	18,982	0.01%
2023/12/19	1	30.50	1	31.00	30.80	0	18,817	0.00%
2023/12/18	1	31.10	0	0.00	31.10	1	18,722	0.01%
2023/12/15	2	32.05	0	0.00	31.75	2	18,612	0.01%
2023/12/14	7	33.49	4	33.91	32.85	3	18,407	0.02%
2023/12/13	2	32.10	1	32.20	32.10	1	17,757	0.01%
2023/12/12	2	32.10	0	0.00	31.95	2	17,668	0.01%
2023/12/11	1	32.35	2	32.40	32.55	-1	17,455	-0.01%
2023/12/08	2	33.78	12	33.40	33.00	-10	17,233	-0.06%
2023/12/07	29	33.77	31	34.00	32.50	-2	16,637	-0.01%
2023/12/06	8	32.18	14	32.58	33.55	-6	15,361	-0.04%
2023/12/04	6	30.63	2	30.68	30.50	4	14,576	0.03%
2023/12/01	35	32.76	27	33.07	31.60	8	14,336	0.06%
2023/11/30	6	31.48	1	31.90	31.60	5	13,494	0.04%
2023/11/29	5	31.57	5	31.81	31.80	0	13,345	0.00%
2023/11/28	6	31.83	2	31.95	31.75	4	13,206	0.03%
2023/11/27	10	31.54	9	31.59	31.35	1	12,953	0.01%
2023/11/24	3	32.75	9	32.35	32.80	-6	12,690	-0.05%
2023/11/22	75	33.58	80	33.48	32.70	-5	11,733	-0.04%
2023/11/21	142	33.01	132	32.98	31.80	10	10,657	0.09%	大買/大賣/
2023/11/20	12	31.89	18	31.17	32.35	-6	9,444	-0.06%
2023/11/17	76	29.36	75	29.78	29.45	1	9,049	0.01%
2023/11/16	13	28.38	20	28.49	29.00	-7	7,214	-0.10%
2023/11/15	63	25.72	68	25.22	26.40	-5	6,533	-0.08%
2023/11/14	3	24.30	3	24.20	24.00	0	6,253	0.00%
2023/11/13	5	23.90	5	24.46	24.00	0	6,126	0.00%
2023/11/10	4	24.27	2	25.30	23.60	2	5,984	0.03%
2023/11/09	7	24.64	9	24.89	24.75	-2	5,704	-0.04%
2023/11/07	6	27.07	3	26.78	27.75	3	5,347	0.06%
2023/11/06	3	24.73	0	0.00	25.25	3	5,186	0.06%
2023/11/03	1	24.00	0	0.00	24.05	1	5,143	0.02%
2023/11/01	2	23.95	6	24.84	25.00	-4	5,043	-0.08%
2023/10/31	5	23.80	0	26.85	23.80	5	4,977	0.10%
2023/10/30	4	26.81	0	0.00	26.40	4	4,858	0.08%
2023/10/27	5	26.89	0	27.10	26.85	5	4,818	0.10%
2023/10/26	7	26.53	7	27.71	27.80	0	4,753	0.00%
2023/10/25	10	26.86	19.6	26.82	27.35	-9.6	4,570	-0.21%
2023/10/24	10.6	26.18	13.3	25.84	24.90	-2.8	3,707	-0.07%
2023/10/23	21	26.30	31	26.37	27.00	-10	2,732	-0.37%
2023/10/20	18	24.23	2.1	24.27	24.55	15.9	2,164	0.74%
2023/10/19	81	21.53	84	21.72	22.35	-3	1,449	-0.21%
2023/10/18	4	20.04	15	19.96	20.35	-11	972	-1.13%
2023/10/13	0	0.00	1	18.25	18.30	-1	756	-0.13%
2023/10/12	0	18.10	0	0.00	18.15	0	762	0.00%
2023/10/11	0.1	17.96	0	0.00	17.75	0.1	762	0.01%
2023/10/06	0	18.00	1	18.10	18.05	-1	766	-0.13%
2023/10/04	0.1	17.95	0	0.00	17.85	0.1	779	0.01%
2023/10/03	1	18.40	0	0.00	18.10	1	780	0.13%
2023/10/02	0	17.95	0	0.00	17.85	0	783	0.00%
2023/09/27	0.1	17.71	0	0.00	17.50	0.1	791	0.01%
2023/09/26	0	17.92	0	0.00	17.80	0	794	0.00%
2023/09/21	0.1	18.21	0	0.00	18.05	0.1	806	0.01%
2023/09/20	0	18.45	0	0.00	18.45	0	802	0.00%
2023/09/19	4	18.85	0	0.00	18.55	4	814	0.49%
2023/09/18	4	18.66	0.1	18.95	18.75	3.9	835	0.47%
2023/09/14	0	0.00	1	18.50	18.65	-1	824	-0.12%
2023/09/11	1	18.00	0	0.00	17.85	1	841	0.12%
2023/09/05	0.1	18.70	0	0.00	18.60	0.1	850	0.01%
2023/09/04	0	18.25	2	18.35	18.30	-2	845	-0.24%
2023/09/01	0	0.00	2	18.58	18.45	-2	843	-0.24%
2023/08/31	0	18.35	0	0.00	18.05	0	825	0.00%
2023/08/30	0.1	18.35	0	0.00	18.05	0.1	833	0.01%
2023/08/28	1	18.15	0	0.00	17.85	1	847	0.12%
2023/08/25	0.1	18.40	1	18.45	18.25	-0.9	839	-0.10%
2023/08/24	0.1	17.58	0	0.00	17.40	0.1	827	0.01%
2023/08/23	0	17.60	0	0.00	17.55	0	847	0.00%
2023/08/22	0	17.35	0	0.00	17.20	0	853	0.00%
2023/08/21	0.2	17.25	0	0.00	17.15	0.2	902	0.02%
2023/08/18	0.1	17.40	0	0.00	17.15	0.1	1,005	0.00%
2023/08/17	0.1	17.20	0	0.00	17.40	0.1	1,075	0.01%
2023/08/16	0	17.10	0	0.00	17.20	0	1,078	0.00%
2023/08/15	0.1	17.23	0	0.00	17.10	0.1	1,083	0.01%
2023/08/14	1.3	17.05	0	0.00	16.80	1.3	1,082	0.12%
2023/08/11	1	17.75	0	0.00	17.70	1	1,069	0.09%
2023/08/10	0.1	18.10	0	0.00	17.85	0.1	1,063	0.01%
2023/08/09	0.2	18.60	0	0.00	18.40	0.2	1,058	0.02%
2023/08/08	0.1	18.65	0	0.00	18.45	0.1	1,057	0.01%
2023/08/07	0	18.63	0	0.00	18.65	0	1,061	0.00%
2023/08/04	0.1	18.83	0	0.00	18.65	0.1	1,069	0.01%
2023/08/02	0	0.00	1	18.85	18.75	-1	1,079	-0.09%
2023/07/31	0	0.00	5	19.32	18.95	-5	1,049	-0.48%
2023/07/28	1	18.55	0	0.00	18.50	1	1,019	0.10%
2023/07/27	0	18.50	0	0.00	18.50	0	1,019	0.00%
2023/07/26	0.1	18.47	0	0.00	18.15	0.1	1,022	0.01%
2023/07/25	4.1	18.30	0	0.00	18.35	4.1	1,024	0.40%
2023/07/24	1.5	18.21	0	0.00	18.10	1.5	1,020	0.15%
2023/07/21	0	18.93	0	0.00	18.75	0	1,015	0.00%
2023/07/18	0	0.00	1	19.45	19.10	-1	1,043	-0.10%
2023/07/13	0	18.40	0	0.00	18.30	0	997	0.00%
2023/07/12	0.1	18.77	0	0.00	18.35	0.1	998	0.01%
2023/07/07	0.1	19.07	0	0.00	18.85	0.1	1,018	0.01%
2023/07/04	0	0.00	0	19.40	19.40	0	1,025	0.00%
2023/06/29	0.2	19.05	5	19.05	18.95	-4.8	1,032	-0.46%
2023/06/28	0	0.00	3	18.85	18.85	-3	1,032	-0.29%
2023/06/27	0	19.00	0	0.00	18.80	0	1,034	0.00%
2023/06/26	1	19.11	0	0.00	19.05	1	1,027	0.10%
2023/06/21	0	19.90	0.4	19.90	19.90	-0.4	1,004	-0.04%
2023/06/19	4	19.90	0	0.00	19.80	4	1,027	0.39%
2023/06/16	0	19.67	0	0.00	19.70	0	1,034	0.00%
2023/06/15	0	20.10	0	0.00	19.95	0	1,031	0.00%
2023/06/14	0.1	20.00	0	0.00	19.90	0.1	1,027	0.01%
2023/06/13	0.1	19.85	0	0.00	19.85	0.1	1,030	0.00%
2023/06/12	1	19.55	0	0.00	19.60	1	1,027	0.10%
2023/06/08	0.1	19.92	0	0.00	19.70	0.1	1,047	0.01%
2023/06/06	0	20.20	0	0.00	20.00	0	1,063	0.00%
2023/06/02	0	20.00	0	0.00	19.95	0	1,066	0.00%
2023/06/01	0	20.00	0	0.00	19.85	0	1,066	0.00%
2023/05/31	0	0.00	1	20.30	20.35	-1	1,045	-0.10%
2023/05/30	0.1	20.34	0	0.00	20.20	0.1	1,041	0.01%
2023/05/29	0	20.25	0	0.00	20.15	0	1,018	0.00%
2023/05/26	50	19.35	50	19.29	19.35	0	998	0.00%
2023/05/25	1.1	19.48	0	0.00	19.45	1.1	990	0.11%
2023/05/24	2.1	20.42	1	20.55	20.35	1.1	951	0.12%
2023/05/23	0	0.00	11	20.05	20.55	-11	859	-1.28%
2023/05/15	0.1	18.21	0	0.00	18.05	0.1	808	0.01%
2023/05/12	2.1	18.43	0	0.00	18.50	2.1	816	0.25%
2023/05/11	4.1	18.80	0	0.00	18.50	4.1	827	0.50%
2023/05/10	3.2	18.83	1	18.60	18.70	2.2	864	0.25%
2023/05/09	2.3	19.05	0	0.00	18.85	2.3	867	0.27%
2023/05/05	5	19.55	0	0.00	19.55	5	992	0.50%
2023/05/04	0.1	19.52	0	0.00	19.45	0.1	1,144	0.01%
2023/05/03	0.1	19.64	0	0.00	19.40	0.1	1,145	0.01%
2023/05/02	0.1	19.85	0	0.00	19.70	0.1	1,153	0.00%
2023/04/27	0.1	19.46	0	0.00	19.50	0.1	1,156	0.01%
2023/04/26	0.1	19.22	0	0.00	19.30	0.1	1,152	0.01%
2023/04/25	2.1	19.26	0	0.00	19.15	2.1	1,144	0.18%
2023/04/24	0	19.90	0	0.00	19.75	0	1,123	0.00%
2023/04/21	0.3	20.27	0	0.00	19.85	0.3	1,127	0.03%
2023/04/20	1.8	20.61	0	0.00	20.45	1.8	1,114	0.16%
2023/04/19	0	21.10	0	0.00	20.80	0	1,103	0.00%
2023/04/18	1	21.20	0	0.00	21.15	1	1,097	0.09%
2023/04/14	0	21.20	0	0.00	21.05	0	1,089	0.00%
2023/04/13	2	21.38	0	0.00	21.05	2	1,087	0.19%
2023/04/12	3	21.68	0	0.00	21.65	3	1,066	0.28%
2023/04/11	0	21.05	0	0.00	21.20	0	1,055	0.00%
2023/04/10	0	21.05	0	0.00	21.05	0	1,054	0.00%
2023/04/07	0	21.39	0	0.00	21.10	0	1,047	0.00%
2023/04/06	0	21.45	0	0.00	21.30	0	1,039	0.00%
2023/03/31	0	21.60	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0	21.70	0	0.00	21.80	0	1,050	0.00%
2023/03/28	0	21.25	0	0.00	21.10	0	1,048	0.00%
2023/03/27	0	21.66	0	0.00	21.55	0	1,048	0.00%
2023/03/23	0	21.45	0	0.00	21.60	0	1,054	0.00%
2023/03/22	0	21.35	0	0.00	21.45	0	1,054	0.00%
2023/03/21	0	21.25	0	0.00	21.25	0	1,045	0.00%
2023/03/20	0	20.85	0	0.00	20.75	0	1,051	0.00%
2023/03/17	0	20.54	0	0.00	20.35	0	1,052	0.00%
2023/03/16	0.1	20.19	0	0.00	20.10	0.1	1,051	0.01%
2023/03/14	0.1	20.56	0	0.00	20.50	0.1	1,054	0.01%
2023/03/13	0	20.70	0	0.00	20.65	0	1,057	0.00%
2023/03/09	0	22.04	0	0.00	22.00	0	1,039	0.00%
2023/03/08	0	22.25	0	0.00	22.25	0	1,044	0.00%
2023/03/07	0	22.15	0	0.00	22.15	0	1,036	0.00%
2023/03/06	0	22.15	0	0.00	22.15	0	1,035	0.00%
2023/03/03	2	21.95	0	0.00	21.85	2	1,033	0.19%
2023/03/02	0	21.75	0	0.00	21.65	0	1,038	0.00%
2023/03/01	0	21.90	0	0.00	21.75	0	1,039	0.00%
2023/02/22	0	22.30	0	0.00	22.00	0	1,075	0.00%
2023/02/21	0	22.50	0	0.00	22.50	0	1,073	0.00%
2023/02/20	0	22.60	0	0.00	22.60	0	1,076	0.00%
2023/02/15	0	21.70	0	0.00	21.50	0	1,091	0.00%
2023/02/14	0	21.80	0	0.00	21.80	0	1,086	0.00%
2023/02/08	0	0.00	2	22.85	22.70	-2	1,067	-0.19%
2023/02/06	0	23.05	0	0.00	22.65	0	1,019	0.00%
2023/02/03	3	22.67	1	23.00	23.05	2	998	0.20%
2023/02/01	0	0.00	3	21.50	21.55	-3	740	-0.41%
2023/01/30	1	20.60	1	20.85	21.00	0	737	0.00%
2023/01/03	0	20.50	0	0.00	20.60	0	825	0.00%
2022/12/29	0.1	20.60	0	0.00	20.65	0.1	827	0.01%
2022/12/22	0	0.00	0	21.15	21.05	0	861	0.00%
2022/12/20	0	0.00	1	20.05	20.00	-1	886	-0.11%
2022/12/19	0	0.00	10	21.14	20.90	-10	900	-1.11%
2022/12/16	1	21.65	1	21.55	21.30	0	901	0.00%
2022/12/15	4	22.44	3	22.20	22.20	1	895	0.11%
2022/12/14	0	0.00	0	22.10	22.35	0	899	0.00%
2022/12/13	0	0.00	2	21.75	21.75	-2	885	-0.23%
2022/12/12	2	21.93	0	0.00	21.80	2	890	0.22%
2022/12/07	0	20.90	0	0.00	20.90	0	882	0.00%
2022/11/23	0.1	20.65	0	0.00	20.60	0.1	903	0.01%
2022/11/22	0	20.60	0	0.00	20.60	0	910	0.00%
2022/11/21	3	20.85	3	20.82	20.60	0	914	0.00%
2022/11/17	0.1	20.20	4	19.85	20.20	-3.9	920	-0.42%
2022/11/16	0	19.87	0	0.00	20.10	0	922	0.00%
2022/11/15	0	19.60	2	19.68	19.80	-2	928	-0.21%
2022/11/14	1	19.25	3	19.43	19.45	-2	932	-0.21%
2022/11/11	4	19.36	1	19.55	18.95	3	943	0.32%
2022/11/09	3	19.32	0	0.00	19.35	3	975	0.31%
2022/11/04	0	18.70	0	0.00	18.80	0	1,052	0.00%
2022/11/03	0	18.52	0	0.00	18.70	0	1,058	0.00%
2022/11/02	0	0.00	1	18.20	18.50	-1	1,061	-0.09%
2022/11/01	0	18.35	0	0.00	18.25	0	1,068	0.00%
2022/10/31	0	18.10	0	0.00	17.95	0	1,077	0.00%
2022/10/28	0.1	17.63	0	0.00	17.35	0.1	1,077	0.01%
2022/10/27	1	17.95	1	18.20	18.05	0	1,085	0.00%
2022/10/26	0	17.84	0	0.00	17.75	0	1,096	0.00%
2022/10/25	0.1	17.85	0	0.00	17.80	0.1	1,099	0.01%
2022/10/24	1	18.15	1	18.20	17.90	0	1,107	0.00%
2022/10/21	0	17.55	0	0.00	17.10	0	1,110	0.00%
2022/10/20	0.1	17.60	0	0.00	17.60	0.1	1,123	0.00%
2022/10/19	1.2	18.09	1	18.25	18.00	0.2	1,134	0.01%
2022/10/18	2	18.10	5	18.05	18.05	-3	1,151	-0.26%
2022/10/17	0.1	17.73	0	0.00	18.20	0.1	1,176	0.01%
2022/10/14	4.2	18.14	0	0.00	18.00	4.2	1,221	0.34%
2022/10/13	0	18.45	0	0.00	16.95	0	1,318	0.00%
2022/10/12	0	19.05	0	0.00	18.80	0	1,319	0.00%
2022/10/07	0.3	20.60	2	20.25	20.30	-1.7	1,552	-0.11%
2022/10/05	2	20.75	0	0.00	20.40	2	1,571	0.13%
2022/10/03	0	20.70	0	0.00	20.05	0	1,574	0.00%
2022/09/29	0	19.30	0	0.00	19.55	0	1,598	0.00%
2022/09/27	0	20.05	0	0.00	20.15	0	1,603	0.00%
2022/09/22	0	0.00	0	21.55	21.90	0	1,629	0.00%
2022/09/21	0	0.00	0	22.45	21.75	0	1,630	0.00%
2022/09/16	0	22.80	0	0.00	22.65	0	1,636	0.00%
2022/09/15	0	22.90	0	0.00	22.80	0	1,642	0.00%
2022/09/14	0	23.00	0	0.00	22.75	0	1,650	0.00%
2022/09/13	0	23.20	0	0.00	22.95	0	1,657	0.00%
2022/09/12	0	23.30	0	0.00	23.00	0	1,671	0.00%
2022/09/07	0	22.95	0	0.00	22.70	0	1,685	0.00%
2022/08/31	1	25.30	0	0.00	25.40	1	1,677	0.06%
2022/08/25	0	0.00	1	26.20	25.80	-1	1,683	-0.06%
2022/08/24	0	25.15	0	0.00	25.05	0	1,649	0.00%
2022/08/19	0	0.00	1	25.85	25.45	-1	1,650	-0.06%
2022/08/18	0	26.15	0	0.00	25.80	0	1,647	0.00%
2022/08/16	0	0.00	1	25.60	25.15	-1	1,649	-0.06%
2022/08/11	0	0.00	20	24.53	24.40	-20	1,580	-1.27%
2022/08/10	0	24.50	0	0.00	24.45	0	1,600	0.00%
2022/08/08	10	24.43	0	0.00	24.60	10	1,641	0.61%
2022/08/03	0	0.00	10	23.50	23.45	-10	1,649	-0.61%
2022/08/01	10	24.45	0	0.00	24.55	10	1,664	0.60%
2022/07/27	0	24.10	0	0.00	24.45	0	1,703	0.00%
2022/07/26	0	0.00	0	24.00	23.95	0	1,701	0.00%
2022/07/20	6	24.85	6	24.63	24.50	0	1,738	0.00%
2022/07/19	2	24.50	12	24.43	24.30	-10	1,685	-0.59%
2022/07/18	7	25.83	4	24.85	24.95	3	1,672	0.18%
2022/07/14	0	22.70	10	22.20	23.10	-10	1,460	-0.68%
2022/07/12	0	22.20	0	0.00	21.95	0	1,517	0.00%
2022/07/11	30	23.23	0	0.00	23.00	30	1,538	1.95%
2022/07/07	1	22.10	1	22.50	22.70	0	1,549	0.00%
2022/07/06	0	21.95	0	0.00	21.45	0	1,553	0.00%
2022/06/30	0	23.67	0	0.00	22.95	0	1,592	0.00%
2022/06/28	0	25.05	0	0.00	24.75	0	1,606	0.00%
2022/06/22	0	24.95	2	24.45	24.45	-2	1,912	-0.10%
2022/06/21	2	25.65	0	0.00	25.75	2	1,965	0.10%
2022/06/20	0	0.00	5	24.85	24.30	-5	2,094	-0.24%
2022/06/17	0	26.00	6	25.30	25.40	-6	2,116	-0.28%
2022/06/16	0	27.30	20	26.18	26.00	-20	2,222	-0.90%
2022/06/14	0	26.90	0	0.00	27.25	0	2,351	0.00%
2022/06/13	1	27.50	10	27.15	27.05	-9	2,387	-0.38%
2022/06/10	0	0.00	20	28.33	28.35	-20	2,424	-0.82%
2022/06/08	0	29.40	0	0.00	29.30	0	2,481	0.00%
2022/06/07	0	28.90	0	28.72	28.90	0	2,501	0.00%
2022/06/06	0.2	28.90	10	28.90	28.90	-9.8	2,540	-0.39%
2022/06/01	0	0.00	0	29.20	29.10	0	2,627	0.00%
2022/05/30	0	0.00	1	28.90	29.10	-1	2,686	-0.04%
2022/05/26	4	29.50	0	0.00	28.65	4	2,753	0.15%
2022/05/24	0	0.00	10	28.55	28.55	-10	2,880	-0.35%
2022/05/20	10	29.47	4	29.45	29.35	6	2,968	0.20%
2022/05/19	2	28.50	6	29.17	29.45	-4	3,016	-0.13%
2022/05/18	16	28.91	3	29.20	29.00	13	3,096	0.42%
2022/05/17	2	29.05	1	28.70	29.30	1	3,199	0.03%
2022/05/16	30	28.28	10	28.05	28.05	20	3,467	0.58%
2022/05/12	10	27.05	10	26.96	26.80	0	4,057	0.00%
2022/05/11	1	27.55	11	27.70	27.55	-10	4,288	-0.23%
2022/05/06	30	27.88	0	0.00	27.95	30	4,680	0.64%
2022/05/05	0	0.00	0	28.40	28.30	0	4,757	0.00%
2022/04/29	0	26.55	0	0.00	26.55	0	5,116	0.00%
2022/04/28	0.1	26.35	0	0.00	26.45	0.1	5,461	0.00%
2022/04/26	0	27.20	0	0.00	26.80	0	5,869	0.00%
2022/04/22	0	29.10	0	0.00	28.60	0	6,040	0.00%
2022/04/21	10	29.65	0	0.00	29.55	10	6,135	0.16%
2022/04/20	2	30.00	2	29.85	29.65	0	6,246	0.00%
2022/04/19	6	30.18	6	29.35	29.25	0	6,376	0.00%
2022/04/15	0	30.00	0	0.00	29.90	0	6,927	0.00%
2022/04/12	0	0.00	81	30.81	30.90	-81	7,741	-1.05%
2022/04/11	0	31.50	2	31.95	31.05	-2	8,090	-0.02%
2022/04/08	0	32.90	0	0.00	32.90	0	8,425	0.00%
2022/04/07	6	33.35	16	32.03	32.00	-10	8,957	-0.11%
2022/04/06	6	33.13	6	33.20	33.15	0	10,620	0.00%
2022/03/31	2	34.05	7	33.80	33.95	-5	13,039	-0.04%
2022/03/30	10	34.35	12	34.29	34.05	-2	13,834	-0.01%
2022/03/29	19	34.39	40	33.86	33.50	-21	14,102	-0.15%
2022/03/28	4	34.46	11	35.06	35.00	-7	14,709	-0.05%
2022/03/25	2	34.85	1	34.50	34.40	1	15,730	0.01%
2022/03/24	8	34.71	2	34.70	34.60	6	16,371	0.04%
2022/03/23	1	35.00	2	35.13	34.95	-1	16,647	-0.01%
2022/03/22	2	33.70	3	34.20	34.05	-1	16,885	-0.01%
2022/03/21	2	34.00	2	33.70	33.70	0	16,884	0.00%
2022/03/18	2	33.30	4	33.63	34.10	-2	16,919	-0.01%
2022/03/17	3	32.80	9	33.55	33.50	-6	16,932	-0.04%
2022/03/16	2	31.90	5	31.87	31.65	-3	16,926	-0.02%
2022/03/15	29	32.81	24	31.54	31.20	5	17,022	0.03%
2022/03/14	55	33.28	10	33.09	33.15	45	17,084	0.26%
2022/03/11	8	32.93	3	32.77	32.75	5	17,156	0.03%
2022/03/10	0	0.00	2	32.40	32.70	-2	17,224	-0.01%
2022/03/09	2	31.35	2	31.45	31.55	0	17,392	0.00%
2022/03/08	2	31.20	0	0.00	30.20	2	17,524	0.01%
2022/03/04	0	32.60	0	0.00	32.55	0	17,651	0.00%
2022/03/03	2	33.50	0	0.00	32.95	2	17,787	0.01%
2022/03/01	0	33.05	2	32.00	33.20	-2	18,097	-0.01%
2022/02/24	3.1	31.34	20	31.10	30.75	-16.9	18,735	-0.09%
2022/02/23	0	0.00	12	32.74	32.75	-12	19,058	-0.06%
2022/02/22	0	32.50	0	0.00	32.30	0	19,718	0.00%
2022/02/21	0	33.65	20	33.55	33.55	-20	21,091	-0.09%
2022/02/18	1	34.40	1	34.55	34.05	0	22,449	0.00%
2022/02/17	2	34.30	115	34.21	33.75	-113	23,092	-0.49%	大賣/鉅額交易
2022/02/16	35	34.89	195	34.85	35.00	-160	23,287	-0.69%	大賣/鉅額交易
2022/02/15	5	35.33	14	35.39	34.90	-9	23,019	-0.04%
2022/02/14	4	38.75	9	38.68	38.75	-5	22,629	-0.02%
2022/02/11	9	38.94	4	39.53	39.80	5	22,499	0.02%
2022/02/10	14	38.74	2	38.13	38.40	12	22,273	0.05%
2022/02/09	4	37.35	4	38.20	38.80	0	22,115	0.00%
2022/02/08	2	35.80	2	36.70	37.30	0	21,923	0.00%
2022/02/07	0	0.00	1	36.10	36.05	-1	21,854	0.00%
2022/01/24	1	36.75	2	35.90	36.30	-1	21,606	0.00%
2022/01/21	20	38.67	20	39.01	37.80	0	21,502	0.00%
2022/01/20	81	39.91	71	39.64	40.35	10	21,161	0.05%
2022/01/19	3	36.50	3	37.10	37.85	0	20,752	0.00%
2022/01/18	0	37.20	1	37.65	37.20	-1	20,681	0.00%
2022/01/17	2	37.00	1	37.30	37.30	1	20,552	0.00%
2022/01/14	1	36.40	0	0.00	35.95	1	20,443	0.00%
2022/01/13	0	0.00	3	36.77	37.10	-3	20,335	-0.01%
2022/01/12	2	37.20	4	37.40	37.45	-2	20,214	-0.01%
2022/01/11	4	38.65	8	38.34	37.55	-4	20,073	-0.02%
2022/01/10	10	38.17	2	38.00	38.45	8	19,660	0.04%
2022/01/07	4	38.58	4	37.63	37.35	0	19,465	0.00%
2022/01/06	5	39.24	6	39.48	39.50	-1	19,166	-0.01%
2022/01/05	37	40.83	37	40.87	39.50	0	18,951	0.00%
2022/01/04	5	41.16	5	41.05	40.25	0	18,610	0.00%
2022/01/03	10	42.16	14	42.12	41.15	-4	18,251	-0.02%
2021/12/30	20	41.89	28	41.62	41.95	-8	17,911	-0.04%
2021/12/29	156	43.05	139	42.48	42.10	17	17,373	0.10%	大買/大賣/
2021/12/28	138	42.14	128	42.49	40.50	10	15,699	0.06%	大買/大賣/
2021/12/27	81	42.02	82	41.49	42.70	-1	14,005	-0.01%
2021/12/24	24	39.53	22	39.69	38.85	2	13,294	0.02%
2021/12/23	21	38.61	31	38.32	37.80	-10	12,482	-0.08%
2021/12/22	20	38.71	22	38.61	38.50	-2	12,182	-0.02%
2021/12/21	101	37.86	104	38.25	38.45	-3	11,477	-0.03%	大買/大賣/
2021/12/20	99	36.57	16	36.23	36.05	83	10,414	0.80%
2021/12/17	8	34.91	8	34.66	33.65	0	9,733	0.00%
2021/12/16	15	34.42	19	34.90	36.05	-4	9,412	-0.04%
2021/12/14	2	31.55	5	31.90	32.30	-3	9,050	-0.03%
2021/12/13	3	33.40	3	34.05	34.20	0	8,968	0.00%
2021/12/10	3	33.85	13	33.28	33.30	-10	8,917	-0.11%
2021/12/09	6	34.18	4	34.76	34.50	2	8,842	0.02%
2021/12/08	1	34.20	4	33.99	33.95	-3	8,733	-0.03%
2021/12/06	0	0.00	1	33.90	33.40	-1	8,549	-0.01%
2021/12/03	1	35.20	0	0.00	34.55	1	8,465	0.01%
2021/12/02	6	34.48	4	33.35	33.55	2	8,302	0.02%
2021/12/01	6	33.15	11	34.13	34.80	-5	8,172	-0.06%
2021/11/30	5	33.19	4	33.60	33.90	1	8,102	0.01%
2021/11/29	3	32.65	3	33.60	33.10	0	8,091	0.00%
2021/11/25	5	35.40	5	35.07	34.80	0	7,753	0.00%
2021/11/24	2	35.30	3	35.13	35.90	-1	7,591	-0.01%
2021/11/23	9	37.53	3	36.85	34.95	6	7,330	0.08%
2021/11/22	17	39.03	32	38.78	38.80	-15	6,895	-0.22%
2021/11/19	14	38.35	10	38.09	39.20	4	6,507	0.06%
2021/11/18	41	38.87	38	38.67	38.50	3	5,837	0.05%
2021/11/17	46	36.36	53	36.35	37.60	-7	4,400	-0.16%
2021/11/16	12	33.91	13	34.05	34.20	-1	3,005	-0.03%
2021/11/15	20	30.53	41	30.29	31.10	-21	2,274	-0.92%
2021/11/12	23	29.00	3	29.25	28.75	20	1,980	1.01%
2021/11/11	6	28.90	6	28.60	28.60	0	2,165	0.00%
2021/11/10	5	28.50	31	28.73	29.45	-26	2,166	-1.20%
2021/11/09	6	28.14	6	28.20	28.00	0	2,124	0.00%
2021/11/05	0	0.00	10	27.63	27.50	-10	2,181	-0.46%
2021/11/04	0	0.00	3	27.87	27.85	-3	2,219	-0.14%
2021/11/03	1	27.55	0	0.00	27.50	1	2,245	0.04%
2021/11/02	4	28.28	4	27.40	27.25	0	2,299	0.00%
2021/10/29	2	27.75	2	28.18	28.45	0	2,317	0.00%
2021/10/28	4	27.35	6	27.43	27.40	-2	2,345	-0.09%
2021/10/27	2	26.45	0.8	27.20	27.15	1.2	2,349	0.05%
2021/10/26	5	26.87	6	26.84	26.45	-1	2,400	-0.04%
2021/10/25	0	0.00	4	26.50	26.50	-4	2,419	-0.17%
2021/10/21	3.1	26.45	3	25.95	25.95	0.1	2,603	0.00%
2021/10/20	6	26.07	6	25.90	25.90	0	2,822	0.00%
2021/10/15	3	25.05	5	25.12	24.95	-2	3,854	-0.05%
2021/10/08	4	25.65	4	25.50	25.50	0	4,823	0.00%
2021/10/06	7	24.35	7	23.77	23.70	0	5,063	0.00%
2021/10/04	0.1	23.80	0	0.00	23.50	0.1	5,255	0.00%
2021/10/01	1	24.85	0	0.00	24.35	1	5,272	0.02%
2021/09/29	3.1	25.77	0	0.00	25.50	3.1	5,263	0.06%
2021/09/28	4	26.68	0	0.00	26.50	4	5,300	0.08%
2021/09/23	0	0.00	0	27.05	26.70	0	5,300	0.00%
2021/09/22	0	0.00	0	26.80	26.80	0	5,317	0.00%
2021/09/17	5	27.50	5	27.50	27.35	0	5,323	0.00%
2021/09/16	0	0.00	20	28.18	27.05	-20	5,331	-0.38%
2021/09/13	0	0.00	0	29.55	29.30	0	5,467	0.00%
2021/09/10	0	0.00	2	30.05	30.25	-2	5,451	-0.04%
2021/09/09	1	28.55	1	28.95	29.20	0	5,430	0.00%
2021/09/07	13	29.17	4	29.53	28.90	9	5,441	0.17%
2021/09/06	5	30.27	4	29.21	29.10	1	5,416	0.02%
2021/09/03	2	30.30	2	30.50	30.25	0	5,398	0.00%
2021/09/02	2	30.35	3.2	30.99	30.15	-1.2	5,393	-0.02%
2021/09/01	5	30.18	4	30.18	30.15	1	5,312	0.02%
2021/08/26	2	28.98	0	0.00	29.00	2	5,391	0.04%
2021/08/24	0	0.00	5	27.02	27.00	-5	5,391	-0.09%
2021/08/20	6	26.39	6	25.85	25.75	0	5,402	0.00%
2021/08/19	5.1	26.89	0	0.00	26.00	5.1	5,399	0.09%
2021/08/18	6	26.01	1	26.40	27.40	5	5,390	0.09%
2021/08/17	10	27.35	0	0.00	26.55	10	5,404	0.19%
2021/08/16	0.1	26.70	0	0.00	26.90	0.1	5,210	0.00%
2021/08/13	0.1	28.00	0	0.00	28.00	0.1	5,211	0.00%
2021/08/11	0.1	28.30	0	0.00	28.30	0.1	5,234	0.00%
2021/08/10	0	0.00	10	29.85	29.55	-10	5,218	-0.19%
2021/08/09	0	0.00	20	29.46	29.60	-20	5,237	-0.38%
2021/08/06	5	31.20	0	0.00	30.65	5	5,251	0.10%
2021/08/05	2	30.50	22	30.82	30.50	-20	5,237	-0.38%
2021/08/03	3	30.82	10	30.88	30.70	-7	5,392	-0.13%
2021/07/30	24	30.64	4	30.70	29.65	20	5,358	0.37%
2021/07/29	1	29.05	0	0.00	29.45	1	5,364	0.02%
2021/07/28	2.1	29.77	2	29.38	29.05	0.1	5,426	0.00%
2021/07/27	7.1	31.75	10	30.70	30.40	-2.9	5,510	-0.05%
2021/07/26	62	32.72	6	32.45	31.95	56	5,751	0.97%
2021/07/23	7	31.87	4	31.96	32.75	3	5,687	0.05%
2021/07/22	2	30.00	18	31.30	32.15	-16	5,445	-0.29%
2021/07/21	0	0.00	26	30.34	29.85	-26	5,087	-0.51%
2021/07/20	5	29.35	1	28.75	28.60	4	4,914	0.08%
2021/07/19	8	29.11	1	29.15	29.00	7	4,937	0.14%
2021/07/16	16	29.69	3	29.50	29.55	13	4,978	0.26%
2021/07/15	35	31.13	18	31.91	29.75	17	5,020	0.34%
2021/07/14	0	0.00	1.2	30.59	31.00	-1.2	4,303	-0.03%
2021/07/13	5	30.37	0	29.15	29.20	5	4,212	0.12%
2021/07/12	9	29.08	1.2	29.93	30.00	7.8	4,084	0.19%
2021/07/08	5	28.35	5	28.14	28.15	0	3,980	0.00%
2021/07/06	0.3	28.10	2	27.95	27.95	-1.7	4,063	-0.04%
2021/07/05	3	28.53	1	28.40	28.30	2	4,169	0.05%
2021/07/01	5	27.70	1	27.90	27.10	4	4,503	0.09%
2021/06/30	1	27.70	10	27.70	27.45	-9	4,548	-0.20%
2021/06/29	0	0.00	10	27.40	27.40	-10	4,592	-0.22%
2021/06/28	2	27.80	2	27.95	28.00	0	4,656	0.00%
2021/06/25	3.2	28.53	4	28.03	28.00	-0.8	4,653	-0.02%
2021/06/24	6	28.39	4	28.58	28.50	2	4,636	0.04%
2021/06/23	2	27.85	3	27.52	27.70	-1	4,510	-0.02%
2021/06/17	1	27.50	0	0.00	27.50	1	4,659	0.02%
2021/06/10	1	27.20	1	27.45	27.55	0	5,292	0.00%
2021/06/09	0	0.00	1	27.20	27.00	-1	5,406	-0.02%
2021/06/07	0.5	26.26	0	0.00	26.40	0.5	5,427	0.01%
2021/06/03	0	0.00	1	27.20	27.20	-1	5,382	-0.02%
2021/06/01	4	27.18	3	27.23	27.30	1	5,540	0.02%
2021/05/31	2	26.25	6	26.49	26.50	-4	5,655	-0.07%
2021/05/28	0.5	26.10	4	26.35	26.05	-3.5	5,667	-0.06%
2021/05/27	1	25.50	0	0.00	25.65	1	5,669	0.02%
2021/05/26	2	25.50	2	25.50	25.45	0	5,678	0.00%
2021/05/25	1	25.95	0	0.00	25.40	1	5,697	0.02%
2021/05/24	4	24.96	0	0.00	24.85	4	5,695	0.07%
2021/05/20	10	23.80	0	0.00	23.30	10	5,729	0.17%
2021/05/19	20	23.45	0	0.00	23.95	20	5,765	0.35%
2021/05/18	5	21.45	10	22.56	22.65	-5	5,860	-0.09%
2021/05/17	0	0.00	2	20.85	20.60	-2	5,872	-0.03%
2021/05/13	1	23.10	0	0.00	22.95	1	5,788	0.02%
2021/05/12	6	23.02	0	0.00	22.95	6	5,759	0.10%
2021/05/07	10	28.68	2	28.60	28.70	8	5,622	0.14%
2021/05/06	2	28.25	0	0.00	27.60	2	5,592	0.04%
2021/05/05	2	29.00	2	28.70	28.00	0	5,559	0.00%
2021/05/04	2	29.70	2	28.70	28.95	0	5,481	0.00%
2021/05/03	5	33.63	1	31.55	31.50	4	5,347	0.07%
2021/04/29	1	35.00	2	35.00	35.00	-1	5,012	-0.02%
2021/04/28	4	31.88	14	31.97	31.85	-10	4,911	-0.20%
2021/04/27	1	31.25	0	0.00	31.35	1	4,868	0.02%
2021/04/26	10	31.94	8	31.84	31.50	2	4,819	0.04%
2021/04/23	5	31.85	0	0.00	31.45	5	4,781	0.10%
2021/04/21	0	0.00	3	31.65	31.75	-3	4,716	-0.06%
2021/04/20	1	30.10	0	0.00	30.85	1	4,625	0.02%
2021/04/19	0	30.06	0	0.00	30.00	0	4,658	0.00%
2021/04/16	0	30.10	0	0.00	30.25	0	4,789	0.00%
2021/04/15	3	30.40	0	0.00	30.45	3	4,835	0.06%
2021/04/14	1	29.70	0	0.00	29.75	1	4,875	0.02%
2021/04/13	0	30.45	0	0.00	30.65	0	4,971	0.00%
2021/04/12	0	31.35	5	31.85	31.40	-5	5,074	-0.10%
2021/04/08	7	32.17	1	32.35	32.50	6	5,258	0.11%
2021/04/07	3	31.20	13	31.29	31.55	-10	5,053	-0.20%
2021/04/06	0	0.00	2	31.10	30.80	-2	4,980	-0.04%
2021/04/01	0	30.37	0	0.00	30.55	0	5,039	0.00%
2021/03/31	0	30.10	0	0.00	30.25	0	5,029	0.00%
2021/03/30	0	29.60	0	0.00	29.60	0	5,009	0.00%
2021/03/29	0	29.35	0	0.00	29.50	0	5,081	0.00%
2021/03/26	10	29.50	0	0.00	29.45	10	5,136	0.19%
2021/03/25	0	29.30	0	0.00	29.40	0	5,195	0.00%
2021/03/24	0	30.29	3	29.70	29.55	-3	5,198	-0.06%
2021/03/23	3	30.10	15	30.15	29.80	-12	5,216	-0.23%
2021/03/22	25	30.39	5	30.73	30.75	20	5,186	0.39%
2021/03/19	7	30.11	0	0.00	30.15	7	5,115	0.14%
2021/03/18	0	29.91	0	0.00	29.95	0	5,102	0.00%
2021/03/17	1	30.40	1	29.90	29.85	0	5,176	0.00%
2021/03/16	1	32.00	12	31.79	31.05	-11	5,162	-0.21%
2021/03/15	0	30.65	0	0.00	30.65	0	4,861	0.00%
2021/03/11	0	27.68	0	0.00	27.70	0	5,136	0.00%
2021/03/10	0	27.14	0	0.00	27.25	0	5,216	0.00%
2021/03/09	0	26.98	0	27.95	26.75	0	5,271	0.00%
2021/03/08	0	28.40	1	27.65	27.60	-1	5,408	-0.02%
2021/03/05	0	28.88	0	0.00	28.50	0	5,581	0.00%
2021/03/04	0	28.27	0	0.00	28.60	0	5,586	0.00%
2021/03/03	1	27.70	1	27.75	27.85	0	5,597	0.00%
2021/03/02	0	28.30	1	28.35	28.35	-1	5,806	-0.02%
2021/02/26	0	28.35	10	28.53	28.45	-10	6,243	-0.16%
2021/02/25	0	28.65	1	28.35	28.40	-1	6,738	-0.01%
2021/02/24	0	0.00	28	28.70	28.65	-28	7,997	-0.35%
2021/02/23	5	29.18	0	0.00	29.00	5	9,073	0.06%
2021/02/22	0	29.75	0	0.00	28.90	0	9,334	0.00%
2021/02/19	1	28.90	1	29.20	29.15	0	9,409	0.00%
2021/02/18	4	29.00	1	28.75	29.95	3	9,480	0.03%
2021/02/03	0	27.40	5	27.10	26.90	-5	9,490	-0.05%
2021/02/02	5	26.40	0	0.00	26.70	5	9,535	0.05%
2021/02/01	0	25.60	0	0.00	25.95	0	9,590	0.00%
2021/01/29	0	0.00	2	26.05	25.65	-2	9,685	-0.02%
2021/01/26	0	0.00	1	27.45	27.20	-1	10,009	-0.01%
2021/01/25	20	27.38	0	0.00	27.45	20	10,091	0.20%
2021/01/22	11	27.24	0	0.00	27.40	11	10,238	0.11%
2021/01/20	0	0.00	5	26.75	26.80	-5	10,967	-0.05%
2021/01/19	1	28.90	0	0.00	28.30	1	11,098	0.01%
2021/01/18	0	0.00	1	28.20	28.20	-1	11,831	-0.01%
2021/01/15	1	29.45	1	29.05	28.60	0	12,225	0.00%
2021/01/14	3	29.62	1	29.45	29.65	2	12,507	0.02%
2021/01/13	17	28.94	4	28.93	28.80	13	12,598	0.10%
2021/01/11	2	29.35	33	29.10	29.10	-31	12,496	-0.25%
2021/01/08	5	30.92	5	30.56	30.45	0	12,341	0.00%
2021/01/07	1	30.70	0	0.00	30.60	1	12,288	0.01%
2021/01/06	37	31.08	8	31.48	30.40	29	12,229	0.24%
2021/01/05	25	32.54	23	32.70	32.35	2	12,069	0.02%
2021/01/04	11	32.37	10	32.57	33.50	1	12,059	0.01%
2020/12/31	2	31.75	0	0.00	31.30	2	11,798	0.02%
2020/12/30	5	31.79	13	31.87	31.55	-8	11,785	-0.07%
2020/12/29	2	31.40	11	30.99	30.60	-9	11,705	-0.08%
2020/12/28	6	31.92	3	31.60	31.45	3	11,649	0.03%
2020/12/25	1	31.40	0	0.00	31.60	1	11,527	0.01%
2020/12/23	1	30.00	0	0.00	31.10	1	11,414	0.01%
2020/12/22	0	0.00	5	30.95	30.00	-5	11,371	-0.04%
2020/12/21	0	0.00	6	30.29	30.50	-6	11,318	-0.05%
2020/12/17	3	30.50	13	30.38	30.40	-10	11,232	-0.09%
2020/12/10	1	31.60	10	31.90	31.80	-9	11,294	-0.08%
2020/12/09	0	0.00	1	32.20	32.25	-1	11,269	-0.01%
2020/12/08	8	31.97	3	32.25	32.35	5	11,115	0.04%
2020/12/07	1	31.20	0	0.00	30.35	1	10,796	0.01%
2020/12/02	1	31.05	1	31.00	31.00	0	10,529	0.00%
2020/12/01	0	31.78	0	0.00	32.30	0	10,377	0.00%
2020/11/30	3	31.12	2	31.15	30.80	1	10,174	0.01%
2020/11/27	5	31.16	5	31.40	31.60	0	10,085	0.00%
2020/11/26	4	32.15	5	32.20	31.60	-1	9,960	-0.01%
2020/11/25	61	32.42	62	32.81	32.90	-1	9,749	-0.01%
2020/11/24	4	33.05	4	33.43	32.35	0	9,307	0.00%
2020/11/23	185	35.62	189.1	36.04	34.45	-4.1	8,807	-0.05%	大買/大賣/
2020/11/20	168	34.35	167	34.02	34.25	1	7,540	0.01%	大買/大賣/
2020/11/19	13	28.91	5	28.90	32.05	8	6,443	0.12%
2020/11/18	5	28.55	8	28.89	29.15	-3	6,167	-0.05%
2020/11/17	3	28.68	31	29.42	28.85	-28	6,083	-0.46%
2020/11/13	0	0.00	1	27.85	27.75	-1	6,086	-0.02%
2020/11/11	0	0.00	1	27.70	27.25	-1	6,147	-0.02%
2020/11/10	1	27.50	20	27.63	27.50	-19	6,138	-0.31%
2020/11/09	1	27.90	12	27.96	28.30	-11	6,107	-0.18%
2020/11/06	33	29.39	1	29.20	28.75	32	6,048	0.53%
2020/11/04	2	29.95	2	30.05	28.55	0	5,975	0.00%
2020/11/02	1	29.35	2	28.23	28.15	-1	5,899	-0.02%
2020/10/30	0	29.55	27	29.10	28.85	-27	5,835	-0.46%
2020/10/28	16	30.41	15	30.41	29.60	1	5,549	0.02%
2020/10/26	71	29.17	75	29.32	29.60	-4	4,874	-0.08%
2020/10/23	1	27.75	7	26.86	28.15	-6	4,240	-0.14%
2020/10/22	72	26.49	62	26.58	25.60	10	4,063	0.25%
2020/10/20	1	24.75	11	24.87	24.75	-10	4,601	-0.22%
2020/10/07	12	24.00	0	0.00	24.30	12	4,939	0.24%
2020/10/06	9	23.30	0	0.00	23.55	9	5,031	0.18%
2020/10/05	10	23.10	0	0.00	23.15	10	5,164	0.19%
2020/09/23	50	24.38	0	0.00	24.15	50	7,308	0.68%
2020/09/22	0	0.00	20	24.58	24.10	-20	7,451	-0.27%
2020/09/21	0	0.00	50	24.75	24.75	-50	7,592	-0.66%
2020/09/18	2	25.23	0	0.00	25.45	2	7,721	0.03%
2020/09/17	6	25.19	0	0.00	25.15	6	7,869	0.08%
2020/09/15	2	27.25	2	26.23	26.25	0	8,361	0.00%
2020/09/14	0	0.00	2	26.60	26.60	-2	8,192	-0.02%
2020/09/11	1	24.50	1	24.20	24.20	0	8,199	0.00%
2020/09/08	0	24.15	0	0.00	24.20	0	8,219	0.00%
2020/09/03	0	0.00	1	24.70	24.70	-1	8,335	-0.01%
2020/09/02	0	0.00	0	25.10	25.25	0	8,359	0.00%
2020/09/01	0	0.00	0	24.30	24.35	0	8,310	0.00%
2020/08/31	1	23.85	0	0.00	23.75	1	8,304	0.01%
2020/08/21	0	0.00	20	24.48	24.60	-20	8,555	-0.23%
2020/08/20	2	23.70	10	23.55	23.85	-8	8,522	-0.09%
2020/08/19	0	0.00	20	26.15	26.00	-20	8,427	-0.24%
2020/08/18	1	27.05	1	26.40	26.20	0	8,396	0.00%
2020/08/17	0	0.00	2	28.40	28.40	-2	8,285	-0.02%
2020/08/14	1	26.75	0	0.00	27.80	1	8,243	0.01%
2020/08/13	0	0.00	1	26.95	26.85	-1	8,268	-0.01%
2020/08/12	1	27.05	0	0.00	26.90	1	8,265	0.01%
2020/08/11	0	0.00	87	26.99	26.80	-87	8,280	-1.05%
2020/08/06	6	30.15	9	30.05	28.65	-3	8,263	-0.04%
2020/08/04	2	27.75	3	28.30	27.90	-1	8,049	-0.01%
2020/07/30	1	27.85	1	28.55	28.30	0	8,029	0.00%
2020/07/29	5	27.12	14	26.55	27.25	-9	7,957	-0.11%
2020/07/28	9	27.97	10	28.12	27.40	-1	7,841	-0.01%
2020/07/27	35	31.57	25	31.67	30.40	10	7,617	0.13%
2020/07/24	32	30.97	31	31.21	32.10	1	7,181	0.01%
2020/07/23	12.1	28.78	13	29.00	29.20	-0.9	6,628	-0.01%
2020/07/22	2	29.60	3	29.90	29.60	-1	6,567	-0.02%
2020/07/21	1	28.45	2	28.50	29.40	-1	6,486	-0.02%
2020/07/20	0	0.00	3	27.37	27.45	-3	6,394	-0.05%
2020/07/17	33	28.84	29	28.83	27.40	4	6,359	0.06%
2020/07/16	0	0.00	8	28.31	28.15	-8	6,363	-0.13%
2020/07/15	10	28.00	11	28.23	27.50	-1	6,347	-0.02%
2020/07/14	22	28.27	20	28.68	27.90	2	6,334	0.03%
2020/07/13	9	27.86	7	28.51	29.60	2	6,287	0.03%
2020/07/10	0	0.00	2	29.00	28.95	-2	6,155	-0.03%
2020/07/09	1	31.70	14	32.09	31.40	-13	6,083	-0.21%
2020/07/08	23	33.89	1	34.05	33.00	22	5,942	0.37%
2020/07/07	40	33.97	59.1	33.78	34.20	-19.1	5,589	-0.34%
2020/07/06	11	32.07	10	30.40	32.15	1	4,892	0.02%
2020/07/03	16	29.03	12	28.48	29.25	4	4,582	0.09%
2020/07/01	5	23.07	16	23.05	24.20	-11	3,952	-0.28%
2020/06/30	9	22.13	0	0.00	22.00	9	3,806	0.24%
2020/06/29	3	24.45	3.5	24.39	23.60	-0.5	3,652	-0.01%
2020/06/24	2	24.00	1	23.50	23.80	1	3,517	0.03%
2020/06/23	52	24.38	41	24.38	23.65	11	3,383	0.33%
2020/06/18	40	18.66	5	18.74	19.00	35	2,799	1.25%
2020/06/16	0	17.60	15	17.94	17.90	-15	2,761	-0.54%
2020/06/11	6	18.15	6	18.19	17.75	0	2,856	0.00%
2020/06/10	1	17.60	0	0.00	17.60	1	2,822	0.04%
2020/06/08	11	17.74	0	0.00	17.65	11	3,239	0.34%
2020/06/05	0	17.70	0	0.00	17.80	0	3,493	0.00%
2020/06/04	2	17.93	0	0.00	17.75	2	3,498	0.06%
2020/06/02	20	17.95	0	0.00	18.00	20	3,450	0.58%
2020/05/27	20	16.90	0	0.00	16.85	20	3,302	0.61%
2020/05/22	20	17.05	8	16.80	16.65	12	3,428	0.35%
2020/05/20	10	17.77	1	17.75	17.05	9	3,413	0.26%
2020/05/18	11	17.04	0	0.00	16.80	11	3,366	0.33%
2020/05/15	50	16.81	1	16.70	17.05	49	3,320	1.48%
2020/05/14	20	16.90	2	16.65	16.50	18	3,236	0.56%
2020/05/12	30	16.73	0	0.00	16.20	30	3,189	0.94%
2020/05/11	0	16.60	0	0.00	16.65	0	3,177	0.00%
2020/05/08	10	16.90	0	0.00	16.75	10	3,171	0.32%
2020/05/07	10	16.70	0	0.00	16.85	10	3,161	0.32%
2020/05/06	24	16.74	14	16.69	16.25	10	3,159	0.32%
2020/05/04	70	15.54	0	0.00	15.50	70	3,150	2.22%
2020/04/28	30	14.98	0	0.00	14.95	30	3,156	0.95%
2020/04/24	19	14.95	0	0.00	14.65	19	3,181	0.60%
2020/04/23	1	14.70	0	0.00	15.00	1	3,162	0.03%
2020/04/22	0	0.00	1	14.60	14.60	-1	3,193	-0.03%
2020/04/21	1	14.35	0	0.00	14.45	1	3,198	0.03%
2020/04/20	0	0.00	2	14.78	14.90	-2	3,148	-0.06%
2020/04/17	1	14.40	11	14.31	14.25	-10	3,128	-0.32%
2020/04/16	1	14.60	11	14.30	14.55	-10	3,171	-0.32%
2020/04/14	5	14.55	5	14.60	14.25	0	3,270	0.00%
2020/04/13	0	13.70	0	0.00	13.70	0	3,203	0.00%
2020/04/10	0	0.00	7	13.74	14.05	-7	3,200	-0.22%
2020/04/09	22	13.70	2	13.80	13.70	20	3,206	0.62%
2020/04/08	2	13.70	0	0.00	13.95	2	3,187	0.06%
2020/04/07	2	13.60	7	13.36	13.50	-5	3,161	-0.16%
2020/04/06	5	12.70	0	0.00	12.95	5	3,132	0.16%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/31	10	12.50	0	0.00	12.35	10	3,164	0.32%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/27	15	12.62	5	13.05	12.25	10	3,176	0.31%
2020/03/26	8	12.26	0	0.00	12.50	8	3,171	0.25%
2020/03/25	10	12.50	0	0.00	12.40	10	3,166	0.32%
2020/03/24	0	11.90	0	0.00	11.95	0	3,159	0.00%
2020/03/23	50	11.72	4	11.70	11.20	46	3,168	1.45%
2020/03/20	5	12.40	0	0.00	12.35	5	3,270	0.15%
2020/03/19	0	11.55	0	0.00	11.55	0	3,254	0.00%
2020/03/17	0	0.00	30	13.05	13.10	-30	3,214	-0.93%
2020/03/13	0	15.80	0	0.00	15.80	0	3,098	0.00%
2020/03/12	9	17.93	9	17.94	17.50	0	2,996	0.00%
2020/03/10	0	17.05	6	16.40	17.15	-6	2,373	-0.25%
2020/03/09	4	18.05	0	0.00	17.35	4	2,341	0.17%
2020/03/06	0	17.90	0	0.00	18.05	0	2,318	0.00%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/27	0	16.90	0	0.00	16.90	0	2,256	0.00%
2020/02/26	1	18.50	0	0.00	17.75	1	2,319	0.04%
2020/02/25	0	17.90	0	0.00	18.00	0	2,239	0.00%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/21	10	18.05	0	0.00	17.80	10	2,299	0.43%
2020/02/19	10	17.30	0	0.00	17.45	10	2,537	0.39%
2020/02/18	10	16.75	0	0.00	17.15	10	2,530	0.40%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	0	16.60	0	0.00	16.70	0	2,539	0.00%
2020/02/13	0	16.25	0	0.00	16.25	0	2,535	0.00%
2020/02/12	0	16.20	0	0.00	16.25	0	2,536	0.00%
2020/02/07	10	16.30	0	0.00	15.95	10	2,625	0.38%
2020/02/05	20	16.24	0	0.00	16.20	20	2,852	0.70%
2020/02/04	10	15.25	23	15.73	15.90	-13	2,865	-0.45%
2020/02/03	0	0.00	30	14.45	14.90	-30	2,965	-1.01%
2020/01/20	10	18.35	0	0.00	18.20	10	3,153	0.32%
2020/01/16	2	18.25	2	18.35	18.20	0	3,353	0.00%
2020/01/10	5	17.95	5	18.04	17.80	0	4,358	0.00%
2020/01/09	0	18.25	0	0.00	18.40	0	4,449	0.00%
2020/01/06	0	17.35	20	17.58	17.35	-20	4,967	-0.40%
2020/01/03	0	17.70	0	0.00	17.75	0	5,312	0.00%
2019/12/27	10	18.10	0	0.00	17.95	10	8,465	0.12%
2019/12/26	65	18.25	10	18.10	18.10	55	9,213	0.60%
2019/12/19	0	18.90	0	0.00	18.90	0	9,385	0.00%
2019/12/18	5	18.85	0	0.00	18.85	5	9,385	0.05%
2019/12/17	6	19.35	3	19.20	19.20	3	9,449	0.03%
2019/12/16	50	18.30	0	0.00	18.20	50	9,362	0.53%
2019/12/13	0	0.00	3	17.80	18.05	-3	9,373	-0.03%
2019/12/12	0	0.00	2	18.45	17.90	-2	9,555	-0.02%
2019/12/11	2	18.30	0	0.00	18.40	2	9,579	0.02%
2019/12/09	0	18.05	0	0.00	18.05	0	9,659	0.00%
2019/12/04	0	0.00	1	17.90	17.95	-1	10,172	-0.01%
2019/12/03	0	0.00	1	18.00	18.20	-1	10,271	-0.01%
2019/11/27	0.1	19.00	0	0.00	19.00	0.1	10,725	0.00%
2019/11/25	6	19.41	5	19.55	19.50	1	10,826	0.01%
2019/11/21	1	19.15	0	0.00	19.10	1	10,801	0.01%
2019/11/20	0	0.00	1	19.10	19.10	-1	10,899	-0.01%
2019/11/19	2.8	19.44	0	0.00	19.35	2.8	10,952	0.03%
2019/11/18	5	18.50	5	18.54	19.40	0	11,015	0.00%
2019/11/14	1	17.95	0	0.00	17.80	1	11,032	0.01%
2019/11/06	0	0.00	3	18.15	18.30	-3	11,229	-0.03%
2019/11/05	0	0.00	4	19.04	18.90	-4	11,211	-0.04%
2019/10/23	0	12.70	0	12.70	12.75	0	11,215	0.00%
2019/10/22	6	12.77	0	0.00	12.60	6	11,234	0.05%
2019/10/21	2	13.10	0	0.00	12.85	2	11,267	0.02%
2019/10/18	1	13.40	0	0.00	13.40	1	11,359	0.01%
2019/10/16	0	0.00	0	13.55	13.60	0	11,948	0.00%
2019/10/15	0	0.00	0	13.45	13.55	0	11,954	0.00%
2019/10/14	3	13.95	0	13.60	13.60	3	12,085	0.02%
2019/10/09	0	14.20	1	14.10	14.30	-1	12,259	-0.01%
2019/10/07	8	14.40	8	14.64	14.30	0	12,384	0.00%
2019/10/04	17	13.94	17	13.90	14.00	0	11,820	0.00%
2019/10/03	12	13.93	12	13.94	13.70	0	11,663	0.00%
2019/10/02	4	13.61	7	13.34	14.00	-3	11,503	-0.03%
2019/10/01	8	13.81	5	13.96	13.50	3	11,294	0.03%
2019/09/27	6	13.66	7	13.84	13.45	-1	11,058	-0.01%
2019/09/26	10	14.53	10	14.35	14.25	0	10,717	0.00%
2019/09/25	15	14.41	10	14.35	14.50	5	10,322	0.05%
2019/09/24	62	14.19	65.1	14.40	14.30	-3.1	9,829	-0.03%
2019/09/23	37	13.26	40	13.79	14.00	-3	8,719	-0.03%
2019/09/20	8	12.22	21	12.30	12.85	-13	7,590	-0.17%
2019/09/19	5	11.40	5	11.47	11.70	0	6,828	0.00%
2019/09/12	5	11.55	1	11.50	11.40	4	6,679	0.06%
2019/09/09	5	11.70	10	11.75	11.80	-5	6,543	-0.08%
2019/09/06	1	11.80	1	11.75	11.70	0	6,571	0.00%
2019/09/05	7	12.20	9	11.91	11.75	-2	6,568	-0.03%
2019/09/04	10	11.45	2	11.75	11.90	8	6,586	0.12%
2019/09/03	9	11.64	2	11.75	11.45	7	6,510	0.11%
2019/09/02	0	0.00	1	11.55	11.60	-1	6,438	-0.02%
2019/08/30	0	0.00	15	11.75	11.55	-15	6,404	-0.23%
2019/08/29	22	12.01	26	11.84	11.70	-4	6,326	-0.06%
2019/08/28	15	11.50	0	0.00	11.55	15	5,999	0.25%
2019/08/27	4	11.75	5	11.49	11.45	-1	5,865	-0.02%
2019/08/26	2	11.25	2	11.40	11.35	0	5,777	0.00%
2019/08/23	2	11.50	2	11.55	11.50	0	5,731	0.00%
2019/08/22	9	11.67	6	11.47	11.40	3	5,660	0.05%
2019/08/21	6	11.78	10	11.76	11.65	-4	5,538	-0.07%
2019/08/16	2	11.35	2	11.35	11.30	0	5,185	0.00%
2019/08/14	3	11.50	0	0.00	11.30	3	5,099	0.06%
2019/08/13	4	11.50	4	11.43	11.30	0	4,980	0.00%
2019/08/12	2.1	11.47	2	11.75	11.80	0.1	4,881	0.00%
2019/08/08	2	10.20	20	10.86	11.05	-18	4,652	-0.39%
2019/08/07	17	10.64	6	10.42	10.05	11	4,580	0.24%
2019/08/06	7	10.35	2	10.13	10.50	5	4,524	0.11%
2019/08/02	2	11.15	2	11.00	10.90	0	4,487	0.00%
2019/08/01	3	11.17	3	11.27	11.20	0	4,462	0.00%
2019/07/31	3	11.23	4	11.30	11.30	-1	4,394	-0.02%
2019/07/30	2	11.50	1	11.60	11.05	1	4,383	0.02%
2019/07/29	26	11.65	27	11.68	11.50	-1	4,347	-0.02%
2019/07/26	12	12.40	6	12.20	11.65	6	4,311	0.14%
2019/07/25	5	11.95	0	0.00	12.10	5	4,237	0.12%
2019/07/24	2	11.88	1	11.60	11.90	1	4,191	0.02%
2019/07/23	2	11.93	4	11.94	11.75	-2	4,095	-0.05%
2019/07/22	1	12.45	6	12.51	12.20	-5	3,954	-0.13%
2019/07/19	10	12.39	9	12.38	12.50	1	3,741	0.03%
2019/07/18	15	12.13	22	12.22	11.90	-7	3,469	-0.20%
2019/07/17	0	0.00	2	11.50	11.70	-2	2,972	-0.07%
2019/07/16	2	11.20	6	11.07	11.20	-4	2,851	-0.14%
2019/07/15	257	10.69	255	10.55	11.10	2	2,618	0.08%	大買/大賣/
2019/07/12	11	10.05	2	10.00	10.20	9	2,193	0.41%
2019/06/28	0	0.00	2	9.28	9.37	-2	1,748	-0.11%
2019/06/21	0	0.00	8	9.55	9.53	-8	1,939	-0.41%
2019/06/18	0	0.00	5	9.60	9.58	-5	2,230	-0.22%
2019/06/14	5	9.99	0	0.00	9.66	5	2,225	0.22%
2019/06/13	5	9.65	0	0.00	9.53	5	2,158	0.23%
2019/06/12	2	10.00	5	10.00	9.91	-3	2,123	-0.14%
2019/06/11	10	9.30	0	0.00	9.29	10	1,912	0.52%
2019/05/14	5	9.08	5	9.54	9.69	0	2,084	0.00%
2019/05/07	6	10.20	20	10.20	10.20	-14	1,984	-0.71%
2019/04/26	0	0.00	140	12.50	12.05	-140	1,724	-8.12%	大賣/鉅額交易
2019/04/23	5	12.75	0	0.00	12.70	5	1,702	0.29%
2019/04/18	1	12.70	0	0.00	12.65	1	1,673	0.06%
2019/04/10	0	13.35	0	0.00	13.35	0	1,842	0.00%
2019/04/09	0	13.35	0	0.00	13.35	0	1,836	0.00%
2019/04/08	0	13.40	0	0.00	13.50	0	1,825	0.00%
2019/03/29	2	13.80	4	13.68	13.55	-2	1,741	-0.11%
2019/03/28	0	13.70	0	0.00	13.55	0	1,703	0.00%
2019/03/26	12	13.83	4	13.60	13.50	8	1,579	0.51%
2019/03/25	4	14.14	8	14.10	13.65	-4	1,506	-0.27%
2019/03/22	7	13.26	12	13.42	13.90	-5	1,391	-0.36%
2019/03/18	0	12.50	0	0.00	12.60	0	1,276	0.00%
2019/03/15	5	12.50	0	0.00	12.40	5	1,271	0.39%
2019/03/05	0	12.55	0	0.00	12.55	0	1,381	0.00%
2019/02/27	0	12.45	0	0.00	12.50	0	1,357	0.00%
2019/02/26	0	12.60	0	0.00	12.60	0	1,351	0.00%
2019/02/25	0	12.75	0	0.00	12.70	0	1,347	0.00%
2019/02/21	2	12.85	2	13.00	12.95	0	1,247	0.00%
2019/02/19	5	12.75	2	12.80	12.60	3	1,182	0.25%
2019/02/15	0	0.00	5	11.60	11.65	-5	1,069	-0.47%
2019/02/13	5	11.60	0	0.00	11.65	5	1,086	0.46%
2019/01/29	0	0.00	10	11.60	11.55	-10	1,075	-0.93%
2019/01/25	10	11.70	0	0.00	11.65	10	1,079	0.93%
2019/01/16	0	0.00	3	11.60	11.55	-3	1,110	-0.27%
2019/01/08	10	11.85	2	11.85	11.75	8	1,115	0.72%
2019/01/07	10	11.90	0	0.00	11.95	10	1,118	0.89%
2019/01/04	2	11.85	0	0.00	11.70	2	1,128	0.18%
2019/01/02	0	0.00	1	11.60	11.60	-1	913	-0.11%
2018/12/14	10	12.80	0	0.00	12.20	10	879	1.14%
2018/12/11	3	12.30	0	0.00	12.10	3	775	0.39%
2018/12/10	0	0.00	10	11.45	11.40	-10	730	-1.37%
2018/12/07	10	11.95	0	0.00	11.85	10	729	1.37%
2018/11/28	0	0.00	2	11.65	11.65	-2	621	-0.32%
2018/11/07	0	0.00	5	10.10	10.05	-5	546	-0.91%
2018/11/05	5	9.96	0	0.00	9.98	5	565	0.88%
2018/10/30	0	0.00	10	9.09	9.01	-10	557	-1.79%
2018/10/15	30	10.54	50	10.40	10.40	-20	561	-3.56%
2018/10/12	3	9.94	0	0.00	10.25	3	567	0.53%
2018/10/01	0	0.00	3	12.80	12.75	-3	638	-0.47%
2018/09/25	10	12.50	10	12.35	12.40	0	787	0.00%
2018/09/10	2	12.00	0	0.00	11.70	2	1,395	0.14%
2018/08/31	0	13.40	0	0.00	13.30	0	1,564	0.00%
2018/08/10	0	14.35	0	0.00	14.15	0	1,923	0.00%
2018/07/23	2	14.00	0	0.00	13.85	2	1,973	0.10%
2018/07/16	0	0.00	0	14.75	14.55	0	1,946	0.00%
2018/07/13	0	0.00	0	14.80	14.70	0	1,946	0.00%
2018/07/09	0	0.00	0	15.10	15.15	0	1,927	0.00%
2018/07/06	0	0.00	0	15.00	14.95	0	1,934	0.00%
2018/07/02	3	16.40	0	0.00	16.45	3	1,871	0.16%
2018/06/27	0	0.00	13	16.78	16.40	-13	1,795	-0.72%
2018/06/26	0	0.00	0	16.70	16.70	0	1,615	0.00%
2018/06/21	2	16.00	0	0.00	15.85	2	1,529	0.13%
2018/06/12	11	15.79	0	0.00	16.10	11	1,440	0.76%
2018/06/11	0	0.00	1	16.00	16.10	-1	1,408	-0.07%
2018/05/08	0	0.00	2	14.40	14.25	-2	1,452	-0.14%
2018/04/24	0	0.00	1	14.00	13.85	-1	2,308	-0.04%
2018/04/19	30	14.65	0	0.00	14.60	30	2,421	1.24%
2018/04/18	20	14.68	0	0.00	14.50	20	2,425	0.82%
2018/04/11	0	0.00	4	14.40	14.35	-4	2,474	-0.16%
2018/03/13	0	0.00	5	16.50	16.50	-5	2,736	-0.18%
2018/03/09	40	17.40	0	0.00	17.00	40	2,732	1.46%
2018/03/07	0	16.20	0	0.00	16.35	0	2,684	0.00%
2018/02/23	5	16.55	0	0.00	16.60	5	3,066	0.16%
2018/02/22	60	16.60	0	0.00	16.50	60	3,188	1.88%
2018/01/29	2	18.50	0	0.00	18.50	2	4,104	0.05%
2018/01/25	2	19.38	0	0.00	19.15	2	4,038	0.05%
2018/01/24	0	0.00	1	18.10	18.45	-1	3,810	-0.03%
2018/01/18	0	0.00	3	18.50	18.20	-3	4,325	-0.07%
2018/01/17	3	18.00	1	17.85	18.05	2	4,223	0.05%
2018/01/12	4	16.70	0	0.00	16.75	4	4,194	0.10%
2018/01/11	0	0.00	4	16.45	16.50	-4	4,227	-0.09%