揚智 (3041)-華南永昌-彰化券商分點個股進出

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:14:30

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

揚智 (3041)籌碼相關－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/09	11	20.62	0	0.00	20.70	11	7,726	0.14%
2024/05/08	0	0.00	8	22.74	22.70	-8	7,732	-0.10%
2024/05/02	0	0.00	2	23.43	23.35	-2	7,937	-0.03%
2024/04/30	2	22.70	0	0.00	23.00	2	7,987	0.03%
2024/04/26	1	21.90	0	0.00	21.90	1	8,044	0.01%
2024/04/24	0	0.00	1	21.50	21.75	-1	8,128	-0.01%
2024/04/19	0	0.00	3	21.60	21.90	-3	8,304	-0.04%
2024/04/18	0	0.00	0	22.80	22.50	0	8,345	0.00%
2024/04/16	0	22.05	1	21.50	21.80	-1	8,464	-0.01%
2024/04/15	0	22.75	0	0.00	22.60	0	8,499	0.00%
2024/04/12	1	23.50	0	0.00	23.45	1	8,551	0.01%
2024/04/02	5	23.87	0	0.00	23.75	5	8,885	0.06%
2024/04/01	0	0.00	1	24.00	24.05	-1	9,086	-0.01%
2024/03/28	1	23.60	1	23.75	23.60	0	9,415	0.00%
2024/03/27	14	24.20	0	0.00	23.90	14	9,453	0.15%
2024/03/26	2	24.50	0	0.00	24.40	2	9,497	0.02%
2024/03/22	2	24.33	2	24.23	24.50	0	9,580	0.00%
2024/03/21	7	24.54	4	24.50	25.00	3	9,671	0.03%
2024/03/20	4	23.04	5.1	22.61	23.35	-1.1	9,864	-0.01%
2024/03/19	12	21.30	6	21.25	21.25	6	9,797	0.06%
2024/03/18	13.1	22.05	0	0.00	22.05	13.1	9,594	0.14%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	9	27.43	0	0.00	27.20	9	10,309	0.09%
2024/03/12	0	28.45	0	0.00	28.30	0	11,489	0.00%
2024/03/11	6	28.75	0	0.00	28.60	6	12,085	0.05%
2024/03/08	2	28.63	3	28.52	28.55	-1	12,203	-0.01%
2024/03/07	15	30.20	15	30.34	29.25	0	12,354	0.00%
2024/03/06	2	30.28	4	30.40	30.00	-2	13,096	-0.02%
2024/03/05	0	0.00	1	30.65	30.40	-1	13,174	-0.01%
2024/03/04	1	31.50	3	31.57	31.45	-2	13,213	-0.02%
2024/03/01	4	31.43	2	31.35	31.35	2	13,341	0.01%
2024/02/29	1	31.40	0	0.00	31.20	1	13,444	0.01%
2024/02/27	8	31.71	4	31.10	31.40	4	13,667	0.03%
2024/02/26	3	31.60	5	31.84	32.10	-2	14,115	-0.01%
2024/02/23	11	31.53	1	33.05	31.45	10	15,061	0.07%
2024/02/22	9	32.41	11	32.26	32.25	-2	15,866	-0.01%
2024/02/21	31	31.57	35.4	31.79	31.45	-4.4	15,756	-0.03%
2024/02/20	39.4	32.68	38	32.87	32.00	1.4	17,219	0.01%
2024/02/19	7	30.04	6	30.91	31.25	1	16,445	0.01%
2024/02/16	0	0.00	2	27.50	28.45	-2	16,329	-0.01%
2024/02/15	3	26.00	0	0.00	25.90	3	16,337	0.02%
2024/02/02	0	0.00	7	28.15	27.70	-7	16,637	-0.04%
2024/02/01	8	28.19	2	27.50	27.40	6	16,723	0.04%
2024/01/31	1	26.90	2	26.50	26.35	-1	16,598	-0.01%
2024/01/30	0	0.00	1	25.80	25.90	-1	16,630	-0.01%
2024/01/29	0	26.85	2	25.65	26.45	-2	16,548	-0.01%
2024/01/25	1	27.50	0	0.00	27.25	1	16,521	0.01%
2024/01/24	0	0.00	1	27.90	27.85	-1	16,540	-0.01%
2024/01/23	0	0.00	2	28.25	27.80	-2	16,617	-0.01%
2024/01/22	5	27.27	1	27.40	27.45	4	16,603	0.02%
2024/01/19	0	27.30	4	27.20	27.20	-4	16,656	-0.02%
2024/01/18	0	0.00	1	27.30	27.25	-1	16,800	-0.01%
2024/01/16	12	28.39	10	28.33	28.20	2	18,543	0.01%
2024/01/15	5	28.64	1	28.30	28.75	4	19,054	0.02%
2024/01/11	0	0.00	2	28.10	27.95	-2	20,113	-0.01%
2024/01/10	1	28.00	0	28.30	28.00	1	20,314	0.00%
2024/01/09	1	28.50	1	28.40	28.40	0	20,285	0.00%
2024/01/08	2	30.20	0	0.00	29.10	2	20,190	0.01%
2024/01/05	0	0.00	7	29.31	29.90	-7	20,124	-0.03%
2024/01/04	3	30.30	0	0.00	29.75	3	20,056	0.01%
2024/01/03	1	30.95	0	0.00	30.60	1	19,977	0.01%
2024/01/02	8	30.80	1	30.75	30.75	7	19,931	0.04%
2023/12/28	5	31.87	0	0.00	31.45	5	19,827	0.03%
2023/12/27	9	32.43	6	32.33	32.05	3	19,744	0.02%
2023/12/26	2	31.75	3	32.72	31.75	-1	19,591	-0.01%
2023/12/25	3	32.57	2	32.25	31.15	1	19,366	0.01%
2023/12/22	1	31.30	14	31.57	31.55	-13	19,148	-0.07%
2023/12/21	4	30.50	0	0.00	30.40	4	18,982	0.02%
2023/12/20	0	0.00	4	31.18	31.30	-4	18,904	-0.02%
2023/12/19	3	30.58	2	30.53	30.80	1	18,817	0.01%
2023/12/18	3	31.28	2	31.28	31.10	1	18,722	0.01%
2023/12/15	3	31.90	2	31.83	31.75	1	18,612	0.01%
2023/12/14	13	33.35	11	33.37	32.85	2	18,407	0.01%
2023/12/13	3	31.93	4	32.15	32.10	-1	17,757	-0.01%
2023/12/12	2	31.70	3	32.22	31.95	-1	17,668	-0.01%
2023/12/11	4	32.36	2	32.60	32.55	2	17,455	0.01%
2023/12/08	12	33.47	14	33.53	33.00	-2	17,233	-0.01%
2023/12/07	51	34.04	51	34.13	32.50	0	16,637	0.00%
2023/12/06	26	31.41	57.3	32.20	33.55	-31.3	15,361	-0.20%
2023/12/05	7	30.49	10	30.53	30.50	-3	14,723	-0.02%
2023/12/04	14.1	30.71	8	30.84	30.50	6.1	14,576	0.04%
2023/12/01	41.1	33.00	35.1	33.19	31.60	6	14,336	0.04%
2023/11/30	10.1	31.69	4	31.45	31.60	6.1	13,494	0.05%
2023/11/29	2.1	31.60	2	31.45	31.80	0.1	13,345	0.00%
2023/11/28	6	32.34	7	31.91	31.75	-1	13,206	-0.01%
2023/11/27	11	31.47	0	0.00	31.35	11	12,953	0.08%
2023/11/24	3	31.87	7	32.11	32.80	-4	12,690	-0.03%
2023/11/22	25	32.65	21.2	32.72	32.70	3.8	11,733	0.03%
2023/11/21	53.1	32.48	51	32.88	31.80	2.1	10,657	0.02%
2023/11/20	9	31.00	23	31.49	32.35	-14	9,444	-0.15%
2023/11/17	91.1	29.34	75	29.44	29.45	16.1	9,049	0.18%
2023/11/16	10	27.66	32	27.69	29.00	-22	7,214	-0.30%
2023/11/15	30	25.98	39.2	24.95	26.40	-9.2	6,533	-0.14%
2023/11/14	5	23.79	10	24.15	24.00	-5	6,253	-0.08%
2023/11/13	34	24.00	33	24.38	24.00	1	6,126	0.02%
2023/11/10	10.2	23.71	21	23.71	23.60	-10.8	5,984	-0.18%
2023/11/09	7	24.84	57	24.73	24.75	-50	5,704	-0.88%
2023/11/08	3	26.73	3	26.85	26.60	0	5,455	0.00%
2023/11/07	4	26.93	14	26.95	27.75	-10	5,347	-0.19%
2023/11/06	1	24.65	6	25.12	25.25	-5	5,186	-0.10%
2023/11/03	0	0.00	4	24.40	24.05	-4	5,143	-0.08%
2023/11/02	1	25.50	3	25.72	25.30	-2	5,097	-0.04%
2023/11/01	1	23.90	10	23.92	25.00	-9	5,043	-0.18%
2023/10/31	6	26.05	4	27.00	23.80	2	4,977	0.04%
2023/10/30	0	0.00	7	26.86	26.40	-7	4,858	-0.14%
2023/10/27	10.5	27.24	8	27.06	26.85	2.5	4,818	0.05%
2023/10/26	5	26.94	1	27.80	27.80	4	4,753	0.08%
2023/10/25	9	26.59	33.5	27.06	27.35	-24.5	4,570	-0.54%
2023/10/24	36.8	25.68	63	25.39	24.90	-26.2	3,707	-0.71%
2023/10/23	8	26.50	0	0.00	27.00	8	2,732	0.29%
2023/10/20	14	24.23	53.3	24.18	24.55	-39.3	2,164	-1.82%
2023/10/19	10.3	21.50	2	22.28	22.35	8.3	1,449	0.57%
2023/10/18	4	19.93	70	20.24	20.35	-66	972	-6.79%
2023/10/17	2	18.53	0	0.00	18.50	2	712	0.28%
2023/10/12	0	0.00	1	18.10	18.15	-1	762	-0.13%
2023/10/11	3	17.78	0	0.00	17.75	3	762	0.39%
2023/10/04	1	17.85	0	0.00	17.85	1	779	0.13%
2023/10/03	0	0.00	1	18.25	18.10	-1	780	-0.13%
2023/09/28	0	0.00	2	17.60	17.55	-2	787	-0.25%
2023/09/27	4	17.59	0	0.00	17.50	4	791	0.51%
2023/09/26	4	17.89	0	0.00	17.80	4	794	0.50%
2023/09/22	1	18.00	0	0.00	18.10	1	803	0.12%
2023/09/21	7.2	18.06	0	0.00	18.05	7.2	806	0.89%
2023/09/20	1	18.35	0	0.00	18.45	1	802	0.12%
2023/09/19	2	18.58	0	0.00	18.55	2	814	0.25%
2023/09/18	1	18.85	0	0.00	18.75	1	835	0.12%
2023/09/08	1	18.15	0	0.00	18.15	1	845	0.12%
2023/09/05	0	18.75	5	18.45	18.60	-5	850	-0.59%
2023/09/04	5	18.40	0	0.00	18.30	5	845	0.59%
2023/09/01	0	0.00	2	18.45	18.45	-2	843	-0.24%
2023/08/29	0	0.00	1	18.20	18.10	-1	834	-0.12%
2023/08/28	1	17.90	1	18.50	17.85	0	847	0.00%
2023/08/25	0	0.00	4	18.18	18.25	-4	839	-0.48%
2023/08/23	0	0.00	1	17.45	17.55	-1	847	-0.12%
2023/08/16	0	0.00	1	17.10	17.20	-1	1,078	-0.09%
2023/08/14	2	17.03	2	16.80	16.80	0	1,082	0.00%
2023/08/11	0	0.00	2	17.85	17.70	-2	1,069	-0.19%
2023/08/10	3	17.87	0	0.00	17.85	3	1,063	0.28%
2023/08/08	1	18.50	0	0.00	18.45	1	1,057	0.09%
2023/08/04	1	18.45	0	0.00	18.65	1	1,069	0.09%
2023/07/31	12	19.16	0	0.00	18.95	12	1,049	1.14%
2023/07/26	10	18.33	0	0.00	18.15	10	1,022	0.98%
2023/07/25	14	18.25	0	0.00	18.35	14	1,024	1.37%
2023/07/24	6	18.18	0	0.00	18.10	6	1,020	0.59%
2023/07/21	26	18.72	0	0.00	18.75	26	1,015	2.56%
2023/07/19	1	18.90	0	0.00	18.85	1	1,035	0.10%
2023/07/17	1	18.25	1	18.25	18.65	0	995	0.00%
2023/07/12	2	18.50	0	0.00	18.35	2	998	0.20%
2023/07/10	0	0.00	1	18.80	18.80	-1	1,006	-0.10%
2023/07/07	1	19.00	0	0.00	18.85	1	1,018	0.10%
2023/07/05	0	0.00	3	19.35	19.35	-3	1,020	-0.29%
2023/06/27	2	18.85	0	0.00	18.80	2	1,034	0.19%
2023/06/26	5	19.26	0	0.00	19.05	5	1,027	0.49%
2023/06/21	0	0.00	9	19.80	19.90	-9	1,004	-0.90%
2023/06/16	0	0.00	2	19.73	19.70	-2	1,034	-0.19%
2023/06/15	2	19.93	0	0.00	19.95	2	1,031	0.19%
2023/06/13	0.7	19.70	1	19.90	19.85	-0.3	1,030	-0.03%
2023/06/09	1	19.80	0	0.00	19.80	1	1,029	0.10%
2023/06/08	1	19.80	0	0.00	19.70	1	1,047	0.10%
2023/06/06	1	20.05	0	0.00	20.00	1	1,063	0.09%
2023/06/05	0	0.00	1	20.30	20.30	-1	1,071	-0.09%
2023/06/02	0	0.00	2	20.05	19.95	-2	1,066	-0.19%
2023/06/01	4	19.89	0	0.00	19.85	4	1,066	0.38%
2023/05/31	1	20.10	0	0.00	20.35	1	1,045	0.10%
2023/05/30	20	20.20	20	20.30	20.20	0	1,041	0.00%
2023/05/25	34	19.64	32	19.48	19.45	2	990	0.20%
2023/05/24	8	20.31	0	0.00	20.35	8	951	0.84%
2023/05/16	0	0.00	3	18.45	18.35	-3	797	-0.38%
2023/05/15	5	18.00	0	0.00	18.05	5	808	0.62%
2023/05/12	1	18.30	5	18.30	18.50	-4	816	-0.49%
2023/05/11	0	0.00	3	18.45	18.50	-3	827	-0.36%
2023/05/10	1	18.65	1	18.70	18.70	0	864	0.00%
2023/05/09	6.4	19.14	0	0.00	18.85	6.4	867	0.74%
2023/05/03	1	19.40	0	0.00	19.40	1	1,145	0.09%
2023/04/26	1	19.30	0	0.00	19.30	1	1,152	0.09%
2023/04/25	4	19.05	0	0.00	19.15	4	1,144	0.35%
2023/04/21	6	20.03	0	0.00	19.85	6	1,127	0.53%
2023/04/20	6.1	20.43	0	0.00	20.45	6.1	1,114	0.54%
2023/04/19	1	20.85	0	0.00	20.80	1	1,103	0.09%
2023/04/13	2	21.23	0	0.00	21.05	2	1,087	0.19%
2023/04/10	0	21.10	0	0.00	21.05	0	1,054	0.00%
2023/04/07	2	21.08	4	21.10	21.10	-2	1,047	-0.19%
2023/04/06	3	21.30	0	0.00	21.30	3	1,039	0.29%
2023/03/30	1	21.75	3	21.80	21.80	-2	1,050	-0.19%
2023/03/28	3	21.22	0	0.00	21.10	3	1,048	0.29%
2023/03/27	1	21.55	0	0.00	21.55	1	1,048	0.10%
2023/03/24	1	21.80	0	0.00	21.75	1	1,054	0.09%
2023/03/21	0	21.40	0	0.00	21.25	0	1,045	0.00%
2023/03/20	0	0.00	3	20.62	20.75	-3	1,051	-0.29%
2023/03/17	0	0.00	1	20.40	20.35	-1	1,052	-0.09%
2023/03/16	2	20.15	0	0.00	20.10	2	1,051	0.19%
2023/03/13	6	20.47	0	0.00	20.65	6	1,057	0.57%
2023/03/10	13	21.42	0	0.00	21.25	13	1,049	1.24%
2023/03/09	2	22.10	0	0.00	22.00	2	1,039	0.19%
2023/03/03	0	22.00	0	0.00	21.85	0	1,033	0.00%
2023/03/02	1	21.60	0	0.00	21.65	1	1,038	0.10%
2023/03/01	3	21.75	0	0.00	21.75	3	1,039	0.29%
2023/02/24	5	21.90	0	0.00	21.95	5	1,045	0.48%
2023/02/22	4	22.01	0.6	22.15	22.00	3.4	1,075	0.31%
2023/02/17	1	21.75	1	21.90	21.80	0	1,071	0.00%
2023/02/16	0	0.00	8	21.82	21.90	-8	1,083	-0.74%
2023/02/15	2	21.55	0	0.00	21.50	2	1,091	0.18%
2023/02/14	0	0.00	4	21.76	21.80	-4	1,086	-0.37%
2023/02/13	2	21.48	0	0.00	21.55	2	1,094	0.18%
2023/02/10	12	22.05	4	22.00	21.90	8	1,088	0.73%
2023/02/09	5	22.62	0	0.00	22.50	5	1,077	0.46%
2023/02/08	2	22.95	0	0.00	22.70	2	1,067	0.19%
2023/02/07	0	0.00	5	22.79	22.90	-5	1,024	-0.49%
2023/02/06	3	22.75	0	0.00	22.65	3	1,019	0.29%
2023/02/03	2	23.25	5	23.08	23.05	-3	998	-0.30%
2023/02/02	5	23.27	0	0.00	23.25	5	890	0.56%
2023/02/01	0	0.00	2	21.48	21.55	-2	740	-0.27%
2023/01/30	0	0.00	4	21.04	21.00	-4	737	-0.54%
2023/01/17	6	20.19	0	0.00	20.20	6	727	0.82%
2023/01/16	1	20.25	0	0.00	20.25	1	740	0.13%
2023/01/13	7	20.35	0	0.00	20.30	7	745	0.94%
2023/01/12	15	20.77	0	0.00	20.50	15	749	2.00%
2023/01/11	0	0.00	3	21.28	21.05	-3	747	-0.40%
2023/01/10	0	0.00	1	21.05	20.95	-1	742	-0.13%
2023/01/06	1	20.25	0	0.00	20.60	1	765	0.13%
2023/01/05	7	20.38	0	0.00	20.20	7	811	0.86%
2023/01/04	1	20.50	0	0.00	20.50	1	813	0.12%
2022/12/30	1	20.50	0	20.50	20.50	1	827	0.12%
2022/12/28	0	0.00	22	21.20	21.00	-22	832	-2.64%
2022/12/22	0	0.00	2	21.20	21.05	-2	861	-0.23%
2022/12/21	2	20.33	0	0.00	20.35	2	868	0.23%
2022/12/19	2	20.95	0	0.00	20.90	2	900	0.22%
2022/12/16	1	21.60	0	0.00	21.30	1	901	0.11%
2022/12/12	1	21.75	1	21.85	21.80	0	890	0.00%
2022/12/01	14	21.59	0	0.00	21.55	14	870	1.61%
2022/11/29	0.3	20.85	0	0.00	20.90	0.3	891	0.03%
2022/11/21	4	20.75	0.6	20.80	20.60	3.4	914	0.37%
2022/11/15	11	19.70	0	0.00	19.80	11	928	1.19%
2022/10/31	10	18.00	12	18.08	17.95	-2	1,077	-0.19%
2022/10/28	2	17.40	0	0.00	17.35	2	1,077	0.19%
2022/10/27	0	0.00	1	18.10	18.05	-1	1,085	-0.09%
2022/10/26	0	0.00	2.1	17.81	17.75	-2.1	1,096	-0.19%
2022/10/25	1	17.60	0	0.00	17.80	1	1,099	0.09%
2022/10/24	0	0.00	1	18.35	17.90	-1	1,107	-0.09%
2022/10/20	3.2	17.43	0	0.00	17.60	3.2	1,123	0.28%
2022/10/13	11	18.16	0	0.00	16.95	11	1,318	0.83%
2022/09/23	3	21.85	0	0.00	21.50	3	1,610	0.19%
2022/09/22	0	0.00	1	22.00	21.90	-1	1,629	-0.06%
2022/09/21	0	0.00	3	21.92	21.75	-3	1,630	-0.18%
2022/09/15	1	23.00	2	22.95	22.80	-1	1,642	-0.06%
2022/09/12	2	23.00	0	0.00	23.00	2	1,671	0.12%
2022/09/08	0	0.00	2	23.00	23.05	-2	1,673	-0.12%
2022/09/07	1	22.55	0	0.00	22.70	1	1,685	0.06%
2022/09/05	2	24.18	0	0.00	23.70	2	1,677	0.12%
2022/09/02	1	24.75	1	24.75	24.80	0	1,675	0.00%
2022/09/01	2	24.68	0	0.00	24.60	2	1,684	0.12%
2022/08/31	0.1	25.10	1	25.40	25.40	-1	1,677	-0.06%
2022/08/29	1	24.85	0	0.00	24.75	1	1,690	0.06%
2022/08/26	1	25.85	1	26.00	25.65	0	1,690	0.00%
2022/08/25	4	26.01	5	25.88	25.80	-1	1,683	-0.06%
2022/08/22	1	24.90	0	0.00	24.80	1	1,658	0.06%
2022/08/19	3	25.55	0	0.00	25.45	3	1,650	0.18%
2022/08/18	2	25.35	2	25.85	25.80	0	1,647	0.00%
2022/08/17	1	25.25	3	25.67	25.60	-2	1,651	-0.12%
2022/08/16	2	25.35	0	0.00	25.15	2	1,649	0.12%
2022/08/12	2	25.15	3	24.87	25.05	-1	1,598	-0.06%
2022/08/10	2	24.40	0	0.00	24.45	2	1,600	0.12%
2022/08/09	0	0.00	1	24.45	24.55	-1	1,624	-0.06%
2022/08/08	1	24.10	0	0.00	24.60	1	1,641	0.06%
2022/08/05	1	24.30	0	0.00	24.35	1	1,640	0.06%
2022/08/04	0	0.00	3	23.45	23.55	-3	1,645	-0.18%
2022/07/29	0	0.00	4	24.60	24.50	-4	1,674	-0.24%
2022/07/28	1	24.45	0	0.00	24.50	1	1,707	0.06%
2022/07/26	0	0.00	12	23.86	23.95	-12	1,701	-0.71%
2022/07/25	0	0.00	1	24.60	24.65	-1	1,702	-0.06%
2022/07/22	0	0.00	2	25.10	24.80	-2	1,716	-0.12%
2022/07/20	25	24.70	29	24.72	24.50	-4	1,738	-0.23%
2022/07/19	24	24.62	21	24.32	24.30	3	1,685	0.18%
2022/07/18	44	25.45	27	25.01	24.95	17	1,672	1.02%
2022/07/14	0	0.00	1	23.00	23.10	-1	1,460	-0.07%
2022/07/12	3	22.27	0	0.00	21.95	3	1,517	0.20%
2022/07/11	3	23.08	0	0.00	23.00	3	1,538	0.19%
2022/07/08	1	23.00	0	0.00	22.90	1	1,546	0.06%
2022/07/07	44	22.53	0	0.00	22.70	44	1,549	2.84%
2022/07/06	65	21.53	0	0.00	21.45	65	1,553	4.18%
2022/07/01	20	22.55	30	22.48	21.80	-10	1,588	-0.63%
2022/06/30	30	23.60	18	23.32	22.95	12	1,592	0.75%
2022/06/28	20	24.76	0	0.00	24.75	20	1,606	1.25%
2022/06/27	0	0.00	5	25.40	25.40	-5	1,677	-0.30%
2022/06/21	0	0.00	10	25.67	25.75	-10	1,965	-0.51%
2022/06/20	10	24.55	0	0.00	24.30	10	2,094	0.48%
2022/06/17	11	25.40	0	0.00	25.40	11	2,116	0.52%
2022/06/15	20	26.93	0	0.00	26.85	20	2,269	0.88%
2022/06/14	11	26.80	0	0.00	27.25	11	2,351	0.47%
2022/06/07	6	28.75	0	0.00	28.90	6	2,501	0.24%
2022/05/30	0	0.00	91	29.09	29.10	-91	2,686	-3.39%
2022/05/27	70	28.78	0	0.00	28.60	70	2,715	2.58%
2022/05/25	0	0.00	65	29.45	29.45	-65	2,803	-2.32%
2022/05/23	0	0.00	45	29.53	29.45	-45	2,895	-1.55%
2022/05/19	0	0.00	26	29.21	29.45	-26	3,016	-0.86%
2022/05/17	65	28.94	12	28.50	29.30	53	3,199	1.66%
2022/05/16	0	0.00	1	28.05	28.05	-1	3,467	-0.03%
2022/05/12	12	26.90	0	0.00	26.80	12	4,057	0.30%
2022/05/10	1	27.65	1	27.95	27.95	0	4,442	0.00%
2022/04/29	20	26.85	20	26.55	26.55	0	5,116	0.00%
2022/04/28	20	26.25	20	26.65	26.45	0	5,461	0.00%
2022/04/27	1	24.95	0	0.00	26.00	1	5,861	0.02%
2022/04/26	21	26.95	20	26.95	26.80	1	5,869	0.02%
2022/04/25	29	27.17	25	27.00	27.00	4	5,982	0.07%
2022/04/22	1	28.65	0	0.00	28.60	1	6,040	0.02%
2022/04/21	0	0.00	15	29.85	29.55	-15	6,135	-0.24%
2022/04/20	0	0.00	31	29.87	29.65	-31	6,246	-0.50%
2022/04/19	27	29.32	45	29.35	29.25	-18	6,376	-0.28%
2022/04/18	8	29.43	2	29.55	29.25	6	6,768	0.09%
2022/04/15	41	30.19	2	30.00	29.90	39	6,927	0.56%
2022/04/13	1	31.60	0	0.00	31.60	1	7,407	0.01%
2022/04/12	1	31.55	0	0.00	30.90	1	7,741	0.01%
2022/04/08	210	32.90	1	32.25	32.90	209	8,425	2.48%	大買/鉅額交易
2022/04/06	1	33.00	0	0.00	33.15	1	10,620	0.01%
2022/04/01	0	33.78	0	0.00	33.95	0	12,304	0.00%
2022/03/30	0	0.00	3	34.23	34.05	-3	13,834	-0.02%
2022/03/29	18	34.54	16	33.56	33.50	2	14,102	0.01%
2022/03/28	0	34.35	0	0.00	35.00	0	14,709	0.00%
2022/03/24	0	34.90	0	0.00	34.60	0	16,371	0.00%
2022/03/23	2	34.80	2	34.95	34.95	0	16,647	0.00%
2022/03/22	0	0.00	1	34.10	34.05	-1	16,885	-0.01%
2022/03/21	1	34.20	2	33.70	33.70	-1	16,884	-0.01%
2022/03/17	2	33.60	1	32.70	33.50	1	16,932	0.01%
2022/03/16	2	31.85	1	32.00	31.65	1	16,926	0.01%
2022/03/15	1.1	31.65	0	0.00	31.20	1.1	17,022	0.01%
2022/03/14	1	32.70	0	0.00	33.15	1	17,084	0.01%
2022/03/10	2	32.30	0	0.00	32.70	2	17,224	0.01%
2022/03/08	0	0.00	1	31.45	30.20	-1	17,524	-0.01%
2022/03/07	2	30.90	0	0.00	31.00	2	17,583	0.01%
2022/03/04	0	0.00	2	32.55	32.55	-2	17,651	-0.01%
2022/03/03	0	0.00	62	33.03	32.95	-62	17,787	-0.35%
2022/03/02	19	32.63	17	32.94	33.15	2	17,964	0.01%
2022/03/01	0	0.00	1	31.95	33.20	-1	18,097	-0.01%
2022/02/25	1.1	31.50	0	0.00	31.60	1.1	18,323	0.01%
2022/02/24	10	31.05	1	31.20	30.75	9	18,735	0.05%
2022/02/22	21	32.88	0	0.00	32.30	21	19,718	0.11%
2022/02/21	39	33.69	0	0.00	33.55	39	21,091	0.18%
2022/02/18	4	34.13	3	34.08	34.05	1	22,449	0.00%
2022/02/17	1	34.20	1	33.95	33.75	0	23,092	0.00%
2022/02/16	2	34.93	2	34.90	35.00	0	23,287	0.00%
2022/02/15	20	35.15	12	35.25	34.90	8	23,019	0.03%
2022/02/14	2	38.43	44	38.87	38.75	-42	22,629	-0.19%
2022/02/11	2	39.40	8	39.49	39.80	-6	22,499	-0.03%
2022/02/10	28	37.92	25	38.05	38.40	3	22,273	0.01%
2022/02/09	5	38.41	22	38.39	38.80	-17	22,115	-0.08%
2022/02/08	2	36.75	11	36.61	37.30	-9	21,923	-0.04%
2022/02/07	1	35.25	5	35.35	36.05	-4	21,854	-0.02%
2022/01/26	40	34.79	31	34.80	34.70	9	21,781	0.04%
2022/01/25	23	35.78	3	35.73	35.50	20	21,700	0.09%
2022/01/24	25	35.55	23	36.45	36.30	2	21,606	0.01%
2022/01/21	26	39.00	26	37.90	37.80	0	21,502	0.00%
2022/01/20	27	37.56	36	38.92	40.35	-9	21,161	-0.04%
2022/01/19	0	36.80	1	37.45	37.85	-1	20,752	0.00%
2022/01/18	0	0.00	3	37.50	37.20	-3	20,681	-0.01%
2022/01/17	0	0.00	1	36.60	37.30	-1	20,552	0.00%
2022/01/14	19	35.80	20	36.03	35.95	-1	20,443	0.00%
2022/01/13	26	37.27	17	36.94	37.10	9	20,335	0.04%
2022/01/12	22	37.43	27	37.42	37.45	-5	20,214	-0.02%
2022/01/11	55	38.86	23	37.60	37.55	32	20,073	0.16%
2022/01/10	0.1	38.60	1	38.00	38.45	-0.9	19,660	0.00%
2022/01/07	7	37.65	15	37.37	37.35	-8	19,465	-0.04%
2022/01/06	5	39.20	0	0.00	39.50	5	19,166	0.03%
2022/01/05	7	40.00	4	40.63	39.50	3	18,951	0.02%
2022/01/04	21	41.19	1	41.50	40.25	20	18,610	0.11%
2022/01/03	11	41.71	10	41.96	41.15	1	18,251	0.01%
2021/12/30	7	41.70	12	41.12	41.95	-5	17,911	-0.03%
2021/12/29	26.5	42.46	60	42.15	42.10	-33.5	17,373	-0.19%
2021/12/28	151	42.20	117	41.63	40.50	34	15,699	0.22%	大買/大賣/
2021/12/27	20	41.63	21.1	42.22	42.70	-1.1	14,005	-0.01%
2021/12/24	22	39.69	40.1	39.56	38.85	-18.1	13,294	-0.14%
2021/12/23	2	38.10	10	38.32	37.80	-8	12,482	-0.06%
2021/12/22	29	38.71	14	38.23	38.50	15	12,182	0.12%
2021/12/21	14	37.73	49	37.42	38.45	-35	11,477	-0.30%
2021/12/20	9	36.35	87	36.36	36.05	-78	10,414	-0.75%
2021/12/17	22	35.06	7	34.66	33.65	15	9,733	0.15%
2021/12/16	91	36.00	14	34.68	36.05	77	9,412	0.82%
2021/12/15	0	0.00	2	33.00	32.80	-2	9,053	-0.02%
2021/12/14	2	31.95	0	0.00	32.30	2	9,050	0.02%
2021/12/13	0	0.00	2	34.00	34.20	-2	8,968	-0.02%
2021/12/10	2	33.40	11	33.72	33.30	-9	8,917	-0.10%
2021/12/09	2	34.35	12	34.29	34.50	-10	8,842	-0.11%
2021/12/08	2	33.95	5	33.95	33.95	-3	8,733	-0.03%
2021/12/06	1	33.40	0	0.00	33.40	1	8,549	0.01%
2021/12/03	2	34.90	19	34.91	34.55	-17	8,465	-0.20%
2021/12/02	3	33.55	1	33.60	33.55	2	8,302	0.02%
2021/12/01	1	34.70	2	34.45	34.80	-1	8,172	-0.01%
2021/11/30	0	0.00	30	34.14	33.90	-30	8,102	-0.37%
2021/11/26	7	33.01	0	0.00	32.85	7	7,950	0.09%
2021/11/25	6	34.83	10	36.05	34.80	-4	7,753	-0.05%
2021/11/24	1	35.30	60	35.63	35.90	-59	7,591	-0.78%
2021/11/23	27	35.83	1	34.95	34.95	26	7,330	0.36%
2021/11/22	23	39.01	57	39.02	38.80	-34	6,895	-0.49%
2021/11/19	10	38.28	45	38.82	39.20	-35	6,507	-0.54%
2021/11/18	83	39.08	72	39.59	38.50	11	5,837	0.19%
2021/11/17	39	36.20	24.3	37.11	37.60	14.7	4,400	0.33%
2021/11/16	6	34.02	25	34.12	34.20	-19	3,005	-0.63%
2021/11/15	0	0.00	1	30.20	31.10	-1	2,274	-0.04%
2021/11/12	0	0.00	4	28.85	28.75	-4	1,980	-0.20%
2021/11/11	0	0.00	1	28.90	28.60	-1	2,165	-0.05%
2021/11/10	1	28.70	0	0.00	29.45	1	2,166	0.05%
2021/11/09	0	0.00	1	28.45	28.00	-1	2,124	-0.05%
2021/11/01	4	27.98	0	0.00	28.00	4	2,317	0.17%
2021/10/29	0	0.00	18	28.20	28.45	-18	2,317	-0.78%
2021/10/28	9	27.55	0	0.00	27.40	9	2,345	0.38%
2021/10/27	3	26.82	0	0.00	27.15	3	2,349	0.13%
2021/10/25	0	0.00	7	26.50	26.50	-7	2,419	-0.29%
2021/10/22	0	0.00	8	26.53	26.40	-8	2,489	-0.32%
2021/10/21	56	26.41	0	0.00	25.95	56	2,603	2.15%
2021/10/20	1	25.70	0	0.00	25.90	1	2,822	0.04%
2021/10/18	0	0.00	1	25.40	25.35	-1	3,608	-0.03%
2021/10/15	0	0.00	5	25.35	24.95	-5	3,854	-0.13%
2021/10/13	5	24.70	0	0.00	24.70	5	3,973	0.13%
2021/10/07	0	0.00	5	25.50	25.60	-5	4,935	-0.10%
2021/10/06	1	23.80	0	0.00	23.70	1	5,063	0.02%
2021/09/29	5	25.80	0	0.00	25.50	5	5,263	0.09%
2021/09/27	5	27.10	0	0.00	27.10	5	5,290	0.09%
2021/09/23	5	26.70	0	0.00	26.70	5	5,300	0.09%
2021/09/16	5	27.35	0	0.00	27.05	5	5,331	0.09%
2021/09/02	0	0.00	44	30.20	30.15	-44	5,393	-0.82%
2021/08/26	0	0.00	1	28.70	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	10	27.63	28.45	-10	5,395	-0.19%
2021/08/19	1	26.00	0	0.00	26.00	1	5,399	0.02%
2021/08/18	15	26.05	0	0.00	27.40	15	5,390	0.28%
2021/08/17	6	26.95	21	27.42	26.55	-15	5,404	-0.28%
2021/08/16	15	26.91	15	27.47	26.90	0	5,210	0.00%
2021/08/13	40	28.60	30	28.34	28.00	10	5,211	0.19%
2021/08/12	0	0.00	5	29.25	29.35	-5	5,205	-0.10%
2021/08/11	5	28.30	0	0.00	28.30	5	5,234	0.10%
2021/08/10	0	0.00	1	29.55	29.55	-1	5,218	-0.02%
2021/08/06	0	0.00	1	31.10	30.65	-1	5,251	-0.02%
2021/08/05	0	0.00	1	30.80	30.50	-1	5,237	-0.02%
2021/07/30	0	0.00	3	29.65	29.65	-3	5,358	-0.06%
2021/07/28	19	29.75	20.5	29.21	29.05	-1.5	5,426	-0.03%
2021/07/27	1.2	31.98	1	31.65	30.40	0.2	5,510	0.00%
2021/07/26	10.2	33.05	81.1	32.73	31.95	-70.9	5,751	-1.23%
2021/07/23	92.1	32.02	20.6	31.92	32.75	71.5	5,687	1.26%
2021/07/22	8.1	31.29	5	30.89	32.15	3.1	5,445	0.06%
2021/07/21	4	30.59	4	30.33	29.85	0	5,087	0.00%
2021/07/20	0	0.00	1	28.50	28.60	-1	4,914	-0.02%
2021/07/15	47	32.11	35	29.95	29.75	12	5,020	0.24%
2021/07/13	3	29.60	4	29.04	29.20	-1	4,212	-0.02%
2021/07/12	6	29.19	5.2	29.77	30.00	0.8	4,084	0.02%
2021/07/07	0	0.00	11.5	27.99	27.90	-11.5	4,011	-0.29%
2021/07/05	9	28.73	1	29.00	28.30	8	4,169	0.19%
2021/06/30	0	0.00	0.1	27.70	27.45	-0.1	4,548	0.00%
2021/06/29	0	0.00	2	28.45	27.40	-2	4,592	-0.04%
2021/06/24	12	28.18	3.1	28.22	28.50	8.9	4,636	0.19%
2021/06/23	15	27.75	0	0.00	27.70	15	4,510	0.33%
2021/06/22	0	0.00	0.1	26.53	26.25	-0.1	4,483	0.00%
2021/06/18	0	0.00	0.1	27.60	27.10	-0.1	4,538	0.00%
2021/06/17	0	0.00	0.1	27.40	27.50	-0.1	4,659	0.00%
2021/06/10	2	27.68	37	27.29	27.55	-35	5,292	-0.66%
2021/06/09	0	0.00	1	27.40	27.00	-1	5,406	-0.02%
2021/06/07	0	0.00	2	25.55	26.40	-2	5,427	-0.04%
2021/06/04	3	26.93	0	0.00	26.30	3	5,450	0.06%
2021/06/01	35	26.95	3	27.07	27.30	32	5,540	0.58%
2021/05/26	0	25.50	0	0.00	25.45	0	5,678	0.00%
2021/05/24	1	24.90	0	0.00	24.85	1	5,695	0.02%
2021/05/21	0.1	23.60	0	0.00	24.05	0.1	5,712	0.00%
2021/05/20	0.1	23.75	0	24.05	23.30	0.1	5,729	0.00%
2021/05/13	0	0.00	2	23.30	22.95	-2	5,788	-0.03%
2021/05/12	0.3	24.50	0	0.00	22.95	0.3	5,759	0.00%
2021/05/11	3.1	26.52	0	0.00	25.50	3.1	5,694	0.05%
2021/05/10	0.1	28.50	20	28.40	27.75	-19.9	5,618	-0.35%
2021/05/05	1	28.09	0	0.00	28.00	1	5,559	0.02%
2021/05/04	3	29.40	0	0.00	28.95	3	5,481	0.05%
2021/05/03	4.1	31.50	0	0.00	31.50	4.1	5,347	0.08%
2021/04/27	0	32.20	0	0.00	31.35	0	4,868	0.00%
2021/04/26	0	31.30	0	0.00	31.50	0	4,819	0.00%
2021/04/23	1	31.90	1	31.65	31.45	0	4,781	0.00%
2021/04/22	0	0.00	3	30.80	30.20	-3	4,736	-0.06%
2021/04/21	2	31.75	1	31.45	31.75	1	4,716	0.02%
2021/04/20	2	30.78	1	30.90	30.85	1	4,625	0.02%
2021/04/15	0	30.50	0	0.00	30.45	0	4,835	0.00%
2021/04/09	6	31.57	0	0.00	31.45	6	5,308	0.11%
2021/04/08	1	32.45	10	32.28	32.50	-9	5,258	-0.17%
2021/04/07	5	31.45	5	31.56	31.55	0	5,053	0.00%
2021/04/06	1	31.00	10	31.16	30.80	-9	4,980	-0.18%
2021/03/31	3	30.10	0	0.00	30.25	3	5,029	0.06%
2021/03/25	0	0.00	3	29.67	29.40	-3	5,195	-0.06%
2021/03/24	1	29.80	3	29.98	29.55	-2	5,198	-0.04%
2021/03/23	1	29.80	0	0.00	29.80	1	5,216	0.02%
2021/03/22	4	31.00	3	30.60	30.75	1	5,186	0.02%
2021/03/19	1	29.70	1	29.50	30.15	0	5,115	0.00%
2021/03/18	4	30.21	7	30.00	29.95	-3	5,102	-0.06%
2021/03/17	12	29.94	17	30.06	29.85	-5	5,176	-0.10%
2021/03/16	23	31.22	35	31.46	31.05	-12	5,162	-0.23%
2021/03/15	3	30.05	3	30.65	30.65	0	4,861	0.00%
2021/03/11	1	27.05	0	0.00	27.70	1	5,136	0.02%
2021/03/10	6	26.95	15	26.90	27.25	-9	5,216	-0.17%
2021/03/09	7	26.79	0	0.00	26.75	7	5,271	0.13%
2021/03/08	3	28.00	0	0.00	27.60	3	5,408	0.06%
2021/03/05	17	29.15	17	29.30	28.50	0	5,581	0.00%
2021/03/04	11	28.45	11	28.52	28.60	0	5,586	0.00%
2021/03/03	1	27.45	1	27.85	27.85	0	5,597	0.00%
2021/03/02	1	28.80	0	0.00	28.35	1	5,806	0.02%
2021/02/26	6	28.45	1	28.40	28.45	5	6,243	0.08%
2021/02/24	2	29.18	3	29.32	28.65	-1	7,997	-0.01%
2021/02/22	2	29.05	0	0.00	28.90	2	9,334	0.02%
2021/02/19	13	28.82	12	28.90	29.15	1	9,409	0.01%
2021/02/18	2	29.85	1	29.00	29.95	1	9,480	0.01%
2021/02/17	0	27.48	6	27.94	28.20	-6	9,364	-0.06%
2021/02/05	1	26.90	0	0.00	26.90	1	9,352	0.01%
2021/02/03	1	27.25	2	27.10	26.90	-1	9,490	-0.01%
2021/02/02	1	27.00	0	0.00	26.70	1	9,535	0.01%
2021/02/01	3	25.75	1	25.75	25.95	2	9,590	0.02%
2021/01/22	3	26.97	4	27.31	27.40	-1	10,238	-0.01%
2021/01/21	1	27.00	1	27.00	26.90	0	10,427	0.00%
2021/01/20	9	27.11	0	0.00	26.80	9	10,967	0.08%
2021/01/19	7	28.41	7	28.59	28.30	0	11,098	0.00%
2021/01/18	0	0.00	12	27.27	28.20	-12	11,831	-0.10%
2021/01/15	0	0.00	1	29.50	28.60	-1	12,225	-0.01%
2021/01/14	1	29.15	0	0.00	29.65	1	12,507	0.01%
2021/01/13	1	28.95	3	28.85	28.80	-2	12,598	-0.02%
2021/01/12	6	28.85	1	28.20	28.35	5	12,580	0.04%
2021/01/11	27	29.02	0	0.00	29.10	27	12,496	0.22%
2021/01/08	2	31.00	0	0.00	30.45	2	12,341	0.02%
2021/01/07	2	30.73	0	0.00	30.60	2	12,288	0.02%
2021/01/06	5	30.88	2	30.55	30.40	3	12,229	0.02%
2021/01/05	3	32.60	0	0.00	32.35	3	12,069	0.02%
2021/01/04	0	0.00	33.2	33.01	33.50	-33.2	12,059	-0.28%
2020/12/30	0	0.00	5	31.45	31.55	-5	11,785	-0.04%
2020/12/29	4	30.84	1	30.85	30.60	3	11,705	0.03%
2020/12/28	1	31.75	4	32.31	31.45	-3	11,649	-0.03%
2020/12/24	20	31.30	20	31.75	31.30	0	11,481	0.00%
2020/12/23	0	0.00	2	30.75	31.10	-2	11,414	-0.02%
2020/12/22	21	30.03	21	30.75	30.00	0	11,371	0.00%
2020/12/18	0	0.00	1	30.40	30.30	-1	11,252	-0.01%
2020/12/15	0	0.00	1	30.10	30.10	-1	11,195	-0.01%
2020/12/11	2	30.50	0	0.00	30.75	2	11,187	0.02%
2020/12/10	0	0.00	2	31.25	31.80	-2	11,294	-0.02%
2020/12/09	23	32.33	1.6	32.20	32.25	21.4	11,269	0.19%
2020/12/08	3	31.43	50	32.03	32.35	-47	11,115	-0.42%
2020/12/07	41	30.41	1	30.45	30.35	40	10,796	0.37%
2020/12/04	2	30.90	0	0.00	30.90	2	10,693	0.02%
2020/12/03	3	31.20	1	31.50	30.70	2	10,603	0.02%
2020/12/02	10	31.34	3	31.28	31.00	7	10,529	0.07%
2020/12/01	19	31.95	58	31.61	32.30	-39	10,377	-0.38%
2020/11/30	1	30.60	0	0.00	30.80	1	10,174	0.01%
2020/11/27	4	31.68	5	31.64	31.60	-1	10,085	-0.01%
2020/11/26	13	31.71	0	0.00	31.60	13	9,960	0.13%
2020/11/25	63	32.67	79	32.42	32.90	-16	9,749	-0.16%
2020/11/24	98	33.05	55.5	34.64	32.35	42.5	9,307	0.46%
2020/11/23	11	35.53	252	34.70	34.45	-241	8,807	-2.74%	大賣/鉅額交易
2020/11/20	32	34.15	12	34.36	34.25	20	7,540	0.27%
2020/11/19	3	29.03	7	30.73	32.05	-4	6,443	-0.06%
2020/11/18	4	28.96	11	28.96	29.15	-7	6,167	-0.11%
2020/11/17	0	0.00	1	28.80	28.85	-1	6,083	-0.02%
2020/11/16	2	27.90	3	28.15	28.10	-1	6,065	-0.02%
2020/11/13	2	27.85	1	27.75	27.75	1	6,086	0.02%
2020/11/12	12	28.18	7	28.21	27.65	5	6,186	0.08%
2020/11/11	1	27.50	0	0.00	27.25	1	6,147	0.02%
2020/11/10	24	28.14	22	27.48	27.50	2	6,138	0.03%
2020/11/09	26	28.03	21	28.32	28.30	5	6,107	0.08%
2020/11/06	2	29.05	3	29.18	28.75	-1	6,048	-0.02%
2020/11/05	8	28.68	7	28.71	28.75	1	6,016	0.02%
2020/11/04	4	28.96	1	29.05	28.55	3	5,975	0.05%
2020/11/03	2	28.53	4	28.76	28.90	-2	5,809	-0.03%
2020/11/02	10	28.00	27	28.12	28.15	-17	5,899	-0.29%
2020/10/30	9	29.53	3	28.97	28.85	6	5,835	0.10%
2020/10/29	1	29.05	7	29.82	30.25	-6	5,724	-0.10%
2020/10/28	67	30.98	52	30.76	29.60	15	5,549	0.27%
2020/10/27	18	29.02	23	29.19	29.00	-5	4,977	-0.10%
2020/10/26	23	28.39	19	28.59	29.60	4	4,874	0.08%
2020/10/23	1	27.95	8	27.76	28.15	-7	4,240	-0.17%
2020/10/22	27	26.64	25	25.74	25.60	2	4,063	0.05%
2020/10/21	0	0.00	9	26.09	27.20	-9	4,189	-0.21%
2020/10/16	1	24.25	0	0.00	24.15	1	4,769	0.02%
2020/10/14	0	0.00	2	24.65	24.60	-2	4,898	-0.04%
2020/10/13	2	24.45	2	24.25	24.50	0	4,986	0.00%
2020/10/12	4	25.05	5	25.14	24.80	-1	5,011	-0.02%
2020/10/08	3	24.52	3	24.80	24.60	0	4,909	0.00%
2020/10/07	1	24.55	10	24.59	24.30	-9	4,939	-0.18%
2020/10/05	0	0.00	3	22.90	23.15	-3	5,164	-0.06%
2020/09/28	1	22.85	0	0.00	22.90	1	6,380	0.02%
2020/09/25	9	22.50	8	23.13	22.30	1	6,705	0.01%
2020/09/24	9	23.87	5	23.80	23.50	4	7,220	0.06%
2020/09/23	3	24.38	2	24.60	24.15	1	7,308	0.01%
2020/09/22	3	24.20	1	24.00	24.10	2	7,451	0.03%
2020/09/21	3	25.10	0	0.00	24.75	3	7,592	0.04%
2020/09/18	1	25.20	1	25.25	25.45	0	7,721	0.00%
2020/09/17	1	25.15	0	0.00	25.15	1	7,869	0.01%
2020/09/16	9	25.59	0	0.00	25.10	9	8,419	0.11%
2020/09/15	15	26.60	18	26.89	26.25	-3	8,361	-0.04%
2020/09/14	2	25.28	2	26.15	26.60	0	8,192	0.00%
2020/09/07	6	24.53	0	0.00	24.20	6	8,243	0.07%
2020/09/04	1	24.65	0	0.00	24.65	1	8,351	0.01%
2020/09/02	1	24.90	1	25.50	25.25	0	8,359	0.00%
2020/08/31	0	0.00	1	24.25	23.75	-1	8,304	-0.01%
2020/08/26	0	0.00	1	24.95	24.85	-1	8,479	-0.01%
2020/08/25	1	24.65	1.7	24.67	24.75	-0.7	8,569	-0.01%
2020/08/24	3	24.50	2	24.63	24.45	1	8,550	0.01%
2020/08/21	4	24.26	1	24.20	24.60	3	8,555	0.04%
2020/08/20	2	24.50	0	0.00	23.85	2	8,522	0.02%
2020/08/19	20	26.70	20	26.10	26.00	0	8,427	0.00%
2020/08/18	9	26.63	1	26.20	26.20	8	8,396	0.10%
2020/08/17	0	0.00	4.5	28.31	28.40	-4.5	8,285	-0.05%
2020/08/14	3	27.78	3	27.75	27.80	0	8,243	0.00%
2020/08/13	0	0.00	5	27.20	26.85	-5	8,268	-0.06%
2020/08/12	2	26.55	2	27.03	26.90	0	8,265	0.00%
2020/08/11	3	27.15	7	27.41	26.80	-4	8,280	-0.05%
2020/08/10	0	0.00	1	27.90	27.90	-1	8,278	-0.01%
2020/08/07	4	28.04	0	0.00	28.10	4	8,298	0.05%
2020/08/06	15	29.69	16	29.14	28.65	-1	8,263	-0.01%
2020/08/05	5	28.09	10	28.12	28.50	-5	8,069	-0.06%
2020/08/04	6	27.98	3	28.50	27.90	3	8,049	0.04%
2020/08/03	2	28.00	3	28.20	28.00	-1	8,009	-0.01%
2020/07/31	4	28.23	1	27.80	27.80	3	8,004	0.04%
2020/07/30	11	28.23	15	28.42	28.30	-4	8,029	-0.05%
2020/07/29	15	27.12	5	27.51	27.25	10	7,957	0.13%
2020/07/28	17	27.91	10	28.50	27.40	7	7,841	0.09%
2020/07/27	8	32.13	59.2	31.48	30.40	-51.2	7,617	-0.67%
2020/07/24	50	31.31	8.9	31.75	32.10	41.1	7,181	0.57%
2020/07/22	0	0.00	1	29.40	29.60	-1	6,567	-0.02%
2020/07/21	0	0.00	3	29.40	29.40	-3	6,486	-0.05%
2020/07/17	0	0.00	2	28.78	27.40	-2	6,359	-0.03%
2020/07/16	0	0.00	2	27.90	28.15	-2	6,363	-0.03%
2020/07/15	3	28.02	0	0.00	27.50	3	6,347	0.05%
2020/07/14	1	27.90	4	28.90	27.90	-3	6,334	-0.05%
2020/07/13	3	28.85	9	27.63	29.60	-6	6,287	-0.10%
2020/07/10	4	30.25	15	29.04	28.95	-11	6,155	-0.18%
2020/07/09	13	32.17	8	32.09	31.40	5	6,083	0.08%
2020/07/08	19	33.45	18	33.74	33.00	1	5,942	0.02%
2020/07/07	25	34.00	20	34.14	34.20	5	5,589	0.09%
2020/07/06	7	30.91	7	31.59	32.15	0	4,892	0.00%
2020/07/03	7	28.07	36.7	29.17	29.25	-29.7	4,582	-0.65%
2020/07/02	0	0.00	44	26.60	26.60	-44	4,051	-1.09%
2020/07/01	0	0.00	9	23.49	24.20	-9	3,952	-0.23%
2020/06/30	25.1	22.79	4	22.26	22.00	21.1	3,806	0.55%
2020/06/29	3	24.15	0	0.00	23.60	3	3,652	0.08%
2020/06/24	0	0.00	15.6	23.98	23.80	-15.6	3,517	-0.44%
2020/06/23	26.1	24.73	238	24.56	23.65	-211.9	3,383	-6.26%	大賣/鉅額交易
2020/06/22	1	22.95	0	0.00	22.95	1	2,833	0.04%
2020/06/19	0	0.00	11	20.90	20.90	-11	2,835	-0.39%
2020/06/18	0	0.00	40	18.60	19.00	-40	2,799	-1.43%
2020/06/16	0	0.00	1	17.95	17.90	-1	2,761	-0.04%
2020/06/15	10	17.55	0	0.00	17.55	10	2,795	0.36%
2020/06/12	1	17.90	0	0.00	18.00	1	2,825	0.04%
2020/06/11	50	18.08	0	0.00	17.75	50	2,856	1.75%
2020/06/05	1	18.10	0	0.00	17.80	1	3,493	0.03%
2020/06/04	0	0.00	6	17.83	17.75	-6	3,498	-0.17%
2020/06/03	0	0.00	3	17.93	17.95	-3	3,504	-0.09%
2020/06/02	2	17.80	0	0.00	18.00	2	3,450	0.06%
2020/06/01	2	18.05	0	0.00	18.10	2	3,347	0.06%
2020/05/29	3	16.65	0	0.00	16.70	3	3,290	0.09%
2020/05/28	2	16.68	0	0.00	16.65	2	3,311	0.06%
2020/05/27	1	16.85	0	0.00	16.85	1	3,302	0.03%
2020/05/22	10	17.00	10	16.65	16.65	0	3,428	0.00%
2020/05/21	0	0.00	3	17.10	17.00	-3	3,421	-0.09%
2020/05/19	10	16.70	12.7	16.66	17.00	-2.7	3,382	-0.08%
2020/05/15	3	17.20	0	0.00	17.05	3	3,320	0.09%
2020/05/13	0	0.00	1	16.95	17.05	-1	3,205	-0.03%
2020/05/12	0.5	16.20	0	0.00	16.20	0.5	3,189	0.01%
2020/05/11	0	0.00	4	16.70	16.65	-4	3,177	-0.13%
2020/05/07	0	0.00	10	16.80	16.85	-10	3,161	-0.32%
2020/05/05	1	15.70	0	0.00	15.85	1	3,111	0.03%
2020/04/27	0	0.00	2	14.95	14.95	-2	3,192	-0.06%
2020/04/24	2	14.70	0	0.00	14.65	2	3,181	0.06%
2020/04/20	0	0.00	5	14.85	14.90	-5	3,148	-0.16%
2020/04/17	1	14.50	0	0.00	14.25	1	3,128	0.03%
2020/04/16	1	14.70	0	0.00	14.55	1	3,171	0.03%
2020/04/14	5	14.20	1	13.90	14.25	4	3,270	0.12%
2020/04/08	1	14.20	0	0.00	13.95	1	3,187	0.03%
2020/03/31	1	12.69	0	0.00	12.35	1	3,164	0.03%
2020/03/27	0	12.30	0	0.00	12.25	0	3,176	0.00%
2020/03/26	0	0.00	4	12.05	12.50	-4	3,171	-0.13%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/20	20	12.30	0	0.00	12.35	20	3,270	0.61%
2020/03/17	10	14.00	0	0.00	13.10	10	3,214	0.31%
2020/03/13	20	15.85	0	0.00	15.80	20	3,098	0.65%
2020/03/12	11	17.69	22	18.50	17.50	-11	2,996	-0.37%
2020/03/11	0	0.00	4	18.33	18.20	-4	2,638	-0.15%
2020/03/10	10	16.80	0	0.00	17.15	10	2,373	0.42%
2020/03/04	0	0.00	1	18.00	17.95	-1	2,281	-0.04%
2020/02/26	10	18.50	10	18.50	17.75	0	2,319	0.00%
2020/02/25	4	17.98	0	0.00	18.00	4	2,239	0.18%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/18	0	0.00	1	17.10	17.15	-1	2,530	-0.04%
2020/02/17	1	16.75	6	16.68	16.70	-5	2,519	-0.20%
2020/02/13	1	16.35	0	0.00	16.25	1	2,535	0.04%
2020/02/07	11	16.05	0	0.00	15.95	11	2,625	0.42%
2020/02/06	0	0.00	10	16.40	16.55	-10	2,710	-0.37%
2020/02/03	10	14.95	0	0.00	14.90	10	2,965	0.34%
2020/01/20	0	0.00	20	18.37	18.20	-20	3,153	-0.63%
2020/01/16	24	18.34	0	0.00	18.20	24	3,353	0.72%
2020/01/10	5	18.00	0	0.00	17.80	5	4,358	0.11%
2020/01/09	0	0.00	1	18.30	18.40	-1	4,449	-0.02%
2020/01/07	1	17.50	0	0.00	17.20	1	4,716	0.02%
2020/01/03	1	17.80	0	0.00	17.75	1	5,312	0.02%
2019/12/24	1	18.00	2	17.90	17.95	-1	9,311	-0.01%
2019/12/20	0	0.00	1	18.65	18.70	-1	9,328	-0.01%
2019/12/18	4	18.95	1	18.80	18.85	3	9,385	0.03%
2019/12/13	0	0.00	3	17.95	18.05	-3	9,373	-0.03%
2019/12/11	3	18.10	0	0.00	18.40	3	9,579	0.03%
2019/12/06	100	18.39	0	0.00	18.10	100	9,741	1.03%
2019/11/28	2	18.70	0	0.00	18.45	2	10,491	0.02%
2019/11/22	0	0.00	6	18.93	18.75	-6	10,773	-0.06%
2019/11/19	0	0.00	3.5	19.41	19.35	-3.5	10,952	-0.03%
2019/11/18	0	0.00	5	19.02	19.40	-5	11,015	-0.05%
2019/11/14	0.4	17.80	0	0.00	17.80	0.4	11,032	0.00%
2019/11/13	1.8	17.89	1	17.75	17.75	0.8	11,060	0.01%
2019/11/12	0	0.00	19	17.40	17.35	-19	11,057	-0.17%
2019/11/11	1	17.35	0	0.00	17.10	1	11,095	0.01%
2019/11/07	1	17.80	0	0.00	17.85	1	11,173	0.01%
2019/11/06	30	18.48	4	18.35	18.30	26	11,229	0.23%
2019/11/05	8	19.24	0	0.00	18.90	8	11,211	0.07%
2019/11/04	7	21.16	7.6	21.11	20.75	-0.6	11,288	-0.01%
2019/10/23	5	12.65	0	0.00	12.75	5	11,215	0.04%
2019/10/22	0	0.00	6.2	12.78	12.60	-6.2	11,234	-0.05%
2019/10/21	14	12.86	12	12.85	12.85	2	11,267	0.02%
2019/10/18	0	0.00	1	13.60	13.40	-1	11,359	-0.01%
2019/10/17	1	13.60	15	13.66	13.55	-14	11,532	-0.12%
2019/10/16	21	13.70	4	13.69	13.60	17	11,948	0.14%
2019/10/15	0	0.00	10	13.60	13.55	-10	11,954	-0.08%
2019/10/14	105	13.61	8	13.92	13.60	97	12,085	0.80%	大買/
2019/10/09	0	0.00	10	14.20	14.30	-10	12,259	-0.08%
2019/10/08	4	14.18	72	14.11	14.10	-68	12,546	-0.54%
2019/10/07	72	14.50	5	14.64	14.30	67	12,384	0.54%
2019/10/04	1	13.90	0	0.00	14.00	1	11,820	0.01%
2019/10/03	21	13.97	22	13.80	13.70	-1	11,663	-0.01%
2019/10/02	6	13.58	5	13.70	14.00	1	11,503	0.01%
2019/10/01	90	13.90	1	13.70	13.50	89	11,294	0.79%
2019/09/27	60	13.76	0	0.00	13.45	60	11,058	0.54%
2019/09/26	100	14.38	9	14.25	14.25	91	10,717	0.85%
2019/09/25	9	14.44	15	14.43	14.50	-6	10,322	-0.06%
2019/09/24	26	14.43	29	14.58	14.30	-3	9,829	-0.03%
2019/09/23	6	13.05	0	0.00	14.00	6	8,719	0.07%
2019/09/20	14	12.21	0	0.00	12.85	14	7,590	0.18%
2019/09/19	40	11.61	2	11.50	11.70	38	6,828	0.56%
2019/09/17	10	11.30	0	0.00	11.25	10	6,714	0.15%
2019/09/09	0	0.00	4	11.65	11.80	-4	6,543	-0.06%
2019/09/05	2	12.15	0	0.00	11.75	2	6,568	0.03%
2019/09/03	2	11.75	0	0.00	11.45	2	6,510	0.03%
2019/08/30	2	11.50	0	0.00	11.55	2	6,404	0.03%
2019/08/29	1	11.85	8	11.84	11.70	-7	6,326	-0.11%
2019/08/28	4	11.55	0	0.00	11.55	4	5,999	0.07%
2019/08/27	0	0.00	2	11.60	11.45	-2	5,865	-0.03%
2019/08/23	0	0.00	2	11.60	11.50	-2	5,731	-0.03%
2019/08/22	4	11.43	0	0.00	11.40	4	5,660	0.07%
2019/08/21	0	0.00	6	11.83	11.65	-6	5,538	-0.11%
2019/08/20	4	11.43	0	0.00	11.45	4	5,295	0.08%
2019/08/19	0	0.00	6	11.72	11.55	-6	5,280	-0.11%
2019/08/14	1	11.30	3	11.72	11.30	-2	5,099	-0.04%
2019/08/13	2	11.33	0	0.00	11.30	2	4,980	0.04%
2019/08/12	1	11.45	10	11.51	11.80	-9	4,881	-0.18%
2019/08/08	0	0.00	12	10.73	11.05	-12	4,652	-0.26%
2019/08/07	13	10.42	0	0.00	10.05	13	4,580	0.28%
2019/08/06	9	10.53	0	0.00	10.50	9	4,524	0.20%
2019/08/01	0	0.00	2	11.35	11.20	-2	4,462	-0.04%
2019/07/31	0	0.00	14	11.38	11.30	-14	4,394	-0.32%
2019/07/30	0	0.00	3	11.00	11.05	-3	4,383	-0.07%
2019/07/25	0	0.00	1	12.00	12.10	-1	4,237	-0.02%
2019/07/24	0	0.00	1	11.65	11.90	-1	4,191	-0.02%
2019/07/23	2	11.75	9	12.00	11.75	-7	4,095	-0.17%
2019/07/22	23	12.42	7	12.51	12.20	16	3,954	0.40%
2019/07/19	3	12.48	8	12.53	12.50	-5	3,741	-0.13%
2019/07/18	1	12.10	33	12.54	11.90	-32	3,469	-0.92%
2019/07/17	4	10.98	0	0.00	11.70	4	2,972	0.13%
2019/07/16	5	11.00	6	11.38	11.20	-1	2,851	-0.04%
2019/07/15	2	10.55	18	10.86	11.10	-16	2,618	-0.61%
2019/07/10	0	0.00	3	9.15	9.14	-3	1,792	-0.17%
2019/07/09	9	9.19	0	0.00	9.17	9	1,788	0.50%
2019/07/08	1	9.46	60	9.55	9.43	-59	1,772	-3.33%
2019/07/05	4	9.55	0	0.00	9.53	4	1,774	0.23%
2019/07/03	3	9.41	0	0.00	9.40	3	1,737	0.17%
2019/07/02	0	0.00	1	9.61	9.53	-1	1,733	-0.06%
2019/07/01	0	0.00	2	9.52	9.41	-2	1,744	-0.11%
2019/06/28	2	9.21	2	9.43	9.37	0	1,748	0.00%
2019/06/26	0	0.00	6	9.29	9.20	-6	1,778	-0.34%
2019/06/25	6	9.21	0	0.00	9.16	6	1,843	0.33%
2019/06/24	5	9.41	0	0.00	9.36	5	1,876	0.27%
2019/06/21	7	9.55	10	9.52	9.53	-3	1,939	-0.15%
2019/06/20	4	9.76	0	0.00	9.71	4	2,043	0.20%
2019/06/19	0	0.00	2	9.71	9.70	-2	2,240	-0.09%
2019/06/17	0	0.00	10	9.77	9.71	-10	2,223	-0.45%
2019/06/14	21	9.86	10	9.80	9.66	11	2,225	0.49%
2019/06/12	10	10.00	1	9.59	9.91	9	2,123	0.42%
2019/06/03	2	9.37	0	0.00	9.27	2	1,902	0.11%
2019/05/30	0	0.00	2	9.55	9.39	-2	1,910	-0.10%
2019/05/29	7	9.25	0	0.00	9.30	7	1,908	0.37%
2019/05/27	4	9.31	0	0.00	9.27	4	1,905	0.21%
2019/05/23	0	0.00	3	8.85	8.91	-3	1,951	-0.15%
2019/05/20	1	9.02	0	0.00	8.59	1	2,111	0.05%
2019/05/17	2	9.17	0	0.00	9.12	2	2,087	0.10%
2019/05/16	12	9.39	7	9.45	9.30	5	2,089	0.24%
2019/05/14	3	9.12	1	9.36	9.69	2	2,084	0.10%
2019/05/13	2	9.16	0	0.00	9.16	2	2,069	0.10%
2019/05/09	1	10.00	0	0.00	9.61	1	2,029	0.05%
2019/05/08	7	10.03	0	0.00	10.05	7	1,997	0.35%
2019/05/07	2	10.20	0	0.00	10.20	2	1,984	0.10%
2019/05/03	2	10.60	0	0.00	10.55	2	1,912	0.10%
2019/05/02	0	0.00	1	10.40	10.50	-1	1,889	-0.05%
2019/04/30	10	10.80	0	0.00	10.80	10	1,762	0.57%
2019/04/18	0	12.65	0	0.00	12.65	0	1,673	0.00%
2019/04/17	0	12.90	0	0.00	12.90	0	1,657	0.00%
2019/04/08	0	13.40	0	0.00	13.50	0	1,825	0.00%
2019/04/01	2	13.45	0	0.00	13.35	2	1,765	0.11%
2019/03/28	43	13.77	44	13.39	13.55	-1	1,703	-0.06%
2019/03/27	20	13.63	21	13.75	13.95	-1	1,625	-0.06%
2019/03/26	46	13.73	35	13.80	13.50	11	1,579	0.70%
2019/03/25	22	13.89	21	14.04	13.65	1	1,506	0.07%
2019/03/22	1	13.90	1	13.30	13.90	0	1,391	0.00%
2019/03/15	0	0.00	1	12.55	12.40	-1	1,271	-0.08%
2019/03/13	0	0.00	2	12.35	12.50	-2	1,323	-0.15%
2019/02/22	1	13.20	1	12.95	12.90	0	1,320	0.00%
2019/02/20	1	12.30	0	0.00	12.35	1	1,207	0.08%
2019/01/28	0	0.00	6	11.70	11.65	-6	1,074	-0.56%
2019/01/15	1	11.45	10	11.55	11.50	-9	1,112	-0.81%
2019/01/14	10	11.55	25	11.47	11.40	-15	1,110	-1.35%
2019/01/11	1	11.85	2	11.75	11.75	-1	1,107	-0.09%
2019/01/10	1	11.75	5	11.75	11.80	-4	1,104	-0.36%
2019/01/09	2	11.85	0	0.00	11.75	2	1,115	0.18%
2019/01/08	5	11.90	4	11.75	11.75	1	1,115	0.09%
2019/01/07	0	0.00	6	11.95	11.95	-6	1,118	-0.54%
2019/01/04	15	11.68	4	11.90	11.70	11	1,128	0.97%
2019/01/02	0	0.00	7	11.50	11.60	-7	913	-0.77%
2018/12/28	0	0.00	1	11.20	11.15	-1	900	-0.11%
2018/12/21	2	11.50	0	0.00	11.55	2	913	0.22%
2018/12/20	0	0.00	5	11.55	11.55	-5	906	-0.55%
2018/12/19	0	0.00	8	11.69	11.65	-8	900	-0.89%
2018/12/18	5	11.82	0	0.00	11.95	5	901	0.55%
2018/12/14	16	12.64	6	12.48	12.20	10	879	1.14%
2018/12/03	30	11.67	0	0.00	11.65	30	673	4.45%
2018/11/22	0	0.00	32	10.60	10.55	-32	596	-5.37%
2018/11/16	0	0.00	8	10.45	10.35	-8	580	-1.38%
2018/11/13	40	10.23	0	0.00	10.00	40	557	7.17%
2018/10/12	6	10.25	0	0.00	10.25	6	567	1.06%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/10/05	0	0.00	1	12.55	12.15	-1	597	-0.17%
2018/09/10	0	0.00	3	12.00	11.70	-3	1,395	-0.21%
2018/09/05	0	0.00	0	13.20	13.10	0	1,429	0.00%
2018/08/14	11	13.02	0	0.00	13.25	11	1,930	0.57%
2018/08/10	3	14.40	0	0.00	14.15	3	1,923	0.16%
2018/08/01	0	0.00	1	14.05	14.15	-1	1,932	-0.05%
2018/07/19	1	14.20	15.5	14.31	14.20	-14.5	1,978	-0.73%
2018/07/18	0	0.00	5	14.50	14.30	-5	1,985	-0.25%
2018/07/17	2	14.50	0	0.00	14.50	2	1,950	0.10%
2018/07/05	0	0.00	51	15.64	15.10	-51	1,923	-2.65%
2018/07/04	28	16.25	28	16.10	16.05	0	1,902	0.00%
2018/07/03	13	16.35	0	0.00	16.40	13	1,914	0.68%
2018/06/29	30	16.13	0	0.00	16.00	30	1,812	1.66%
2018/06/27	10	16.76	9	16.30	16.40	1	1,795	0.06%
2018/06/26	16	16.41	0	0.00	16.70	16	1,615	0.99%
2018/06/25	5	16.00	5	15.85	15.70	0	1,550	0.00%
2018/06/22	4	16.04	0	0.00	16.00	4	1,549	0.26%
2018/06/11	0	0.00	1	16.05	16.10	-1	1,408	-0.07%
2018/06/07	1	15.75	0	0.00	15.45	1	1,361	0.07%
2018/06/06	2	15.75	0	0.00	15.70	2	1,356	0.15%
2018/06/04	0	0.00	5	15.10	15.05	-5	1,320	-0.38%
2018/06/01	5	15.00	0	0.00	14.75	5	1,305	0.38%
2018/05/24	0	0.00	1	14.65	14.55	-1	1,257	-0.08%
2018/05/22	8	14.70	3	14.50	14.50	5	1,228	0.41%
2018/05/04	0	0.00	9	13.75	13.75	-9	1,584	-0.57%
2018/05/02	0	0.00	2	13.90	13.85	-2	1,973	-0.10%
2018/04/26	0	0.00	1	13.60	13.35	-1	2,098	-0.05%
2018/04/25	4	13.58	0	0.00	13.60	4	2,125	0.19%
2018/04/23	10	14.55	2	14.60	14.55	8	2,421	0.33%
2018/04/17	1	14.35	0	0.00	14.35	1	2,417	0.04%
2018/04/13	3	14.67	0	0.00	14.70	3	2,448	0.12%
2018/04/11	2	14.40	0	0.00	14.35	2	2,474	0.08%
2018/04/02	1	15.05	0	0.00	15.05	1	2,535	0.04%
2018/03/31	1	15.15	0	0.00	15.20	1	2,544	0.04%
2018/03/29	0	0.00	1	15.25	15.25	-1	2,546	-0.04%
2018/03/23	1	15.40	0	0.00	15.50	1	2,535	0.04%
2018/03/21	1	16.00	0	0.00	16.00	1	2,662	0.04%
2018/03/20	1	15.95	0	0.00	16.05	1	2,668	0.04%
2018/03/19	2	16.03	2	16.05	16.05	0	2,722	0.00%
2018/03/16	2	16.10	0	0.00	16.05	2	2,714	0.07%
2018/03/15	0	0.00	1	16.35	16.25	-1	2,708	-0.04%
2018/03/14	0	0.00	1	16.35	16.40	-1	2,725	-0.04%
2018/03/13	1	16.45	1	16.45	16.50	0	2,736	0.00%
2018/03/12	0	0.00	2	16.60	16.50	-2	2,734	-0.07%
2018/03/09	5	17.50	6	17.42	17.00	-1	2,732	-0.04%
2018/02/09	2	14.85	0	0.00	15.25	2	3,413	0.06%
2018/02/08	5	16.10	0	0.00	15.80	5	3,431	0.15%
2018/02/06	1	16.95	0	0.00	16.10	1	3,581	0.03%
2018/01/31	0	0.00	1	18.00	18.25	-1	4,140	-0.02%
2018/01/29	10	18.90	1	18.50	18.50	9	4,104	0.22%
2018/01/26	30	19.10	20	19.10	19.05	10	4,072	0.25%
2018/01/25	5	18.50	15	19.44	19.15	-10	4,038	-0.25%
2018/01/24	10	18.13	15	18.33	18.45	-5	3,810	-0.13%
2018/01/23	5	18.30	6	18.34	18.25	-1	3,852	-0.03%
2018/01/19	20	17.95	20	17.93	18.20	0	4,186	0.00%
2018/01/18	12	18.35	11	18.30	18.20	1	4,325	0.02%
2018/01/17	5	18.05	1	17.10	18.05	4	4,223	0.09%
2018/01/12	0	0.00	1	16.70	16.75	-1	4,194	-0.02%
2018/01/11	0	0.00	5	16.50	16.50	-5	4,227	-0.12%
2018/01/10	1	16.65	0	0.00	16.45	1	4,256	0.02%
2018/01/09	2	17.00	0	0.00	16.95	2	4,259	0.05%
2018/01/08	1	16.90	0	0.00	17.00	1	4,320	0.02%
2018/01/05	0	0.00	20	17.35	17.50	-20	4,518	-0.44%
2018/01/03	0	0.00	1	17.15	17.00	-1	4,588	-0.02%