揚智 (3041)-元大-汐止券商分點個股進出

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
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
702張
產業
上市半導體類股▲1.70%
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	21.90	0	0.00	22.00	1	8,010	0.01%
2024/04/26	5	22.09	0	0.00	21.90	5	8,044	0.06%
2024/04/24	1	21.75	0	0.00	21.75	1	8,128	0.01%
2024/04/16	0	0.00	5	21.70	21.80	-5	8,464	-0.06%
2024/04/15	2	22.75	0	0.00	22.60	2	8,499	0.02%
2024/04/11	2	23.25	0	0.00	23.40	2	8,614	0.02%
2024/04/10	3	23.50	0	0.00	23.70	3	8,640	0.03%
2024/04/08	4	23.50	5	23.65	23.45	-1	8,678	-0.01%
2024/04/03	0	0.00	4	23.75	23.75	-4	8,746	-0.05%
2024/03/29	2	23.85	0	0.00	23.60	2	9,274	0.02%
2024/03/28	2	23.78	1	23.60	23.60	1	9,415	0.01%
2024/03/27	1	24.50	1	23.90	23.90	0	9,453	0.00%
2024/03/26	0	0.00	2	24.28	24.40	-2	9,497	-0.02%
2024/03/25	6	24.59	5	24.55	24.25	1	9,530	0.01%
2024/03/22	1	24.65	9	24.46	24.50	-8	9,580	-0.08%
2024/03/21	12	24.40	9	24.32	25.00	3	9,671	0.03%
2024/03/20	3	22.93	9	22.93	23.35	-6	9,864	-0.06%
2024/03/19	19	21.07	17	20.73	21.25	2	9,797	0.02%
2024/03/18	3	22.05	1	22.05	22.05	2	9,594	0.02%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	9	27.29	1	27.25	27.20	8	10,309	0.08%
2024/03/12	1	28.40	1	28.35	28.30	0	11,489	0.00%
2024/03/11	1	28.60	3	28.70	28.60	-2	12,085	-0.02%
2024/03/08	4	28.48	7	28.69	28.55	-3	12,203	-0.02%
2024/03/07	4	29.25	2	29.45	29.25	2	12,354	0.02%
2024/03/06	2	30.25	3	30.22	30.00	-1	13,096	-0.01%
2024/03/05	9	30.52	14	30.58	30.40	-5	13,174	-0.04%
2024/03/04	8	31.91	4	31.64	31.45	4	13,213	0.03%
2024/03/01	9.1	31.43	6	31.85	31.35	3.1	13,341	0.02%
2024/02/29	2	31.28	9	31.71	31.20	-7	13,444	-0.05%
2024/02/27	18	31.49	5	31.34	31.40	13	13,667	0.10%
2024/02/26	1	32.05	98.1	31.28	32.10	-97.1	14,115	-0.69%
2024/02/23	69	32.84	32	31.93	31.45	37	15,061	0.25%
2024/02/22	81	32.91	33	32.80	32.25	48	15,866	0.30%
2024/02/21	49	31.75	41	31.75	31.45	8	15,756	0.05%
2024/02/20	89	32.54	94	32.67	32.00	-5	17,219	-0.03%
2024/02/19	10	29.95	17	30.65	31.25	-7	16,445	-0.04%
2024/02/16	0	0.00	15	27.94	28.45	-15	16,329	-0.09%
2024/02/15	2	25.90	6	26.05	25.90	-4	16,337	-0.02%
2024/02/05	9	26.55	0	0.00	26.15	9	16,428	0.05%
2024/02/02	9	28.21	12	27.88	27.70	-3	16,637	-0.02%
2024/02/01	24	27.46	28	27.82	27.40	-4	16,723	-0.02%
2024/01/31	0	0.00	2	26.80	26.35	-2	16,598	-0.01%
2024/01/30	3	25.90	0	0.00	25.90	3	16,630	0.02%
2024/01/29	2	26.45	0	0.00	26.45	2	16,548	0.01%
2024/01/26	1	27.20	2	27.70	27.10	-1	16,496	-0.01%
2024/01/25	3	27.55	0	0.00	27.25	3	16,521	0.02%
2024/01/24	0	0.00	1	28.00	27.85	-1	16,540	-0.01%
2024/01/23	14	28.18	4	28.03	27.80	10	16,617	0.06%
2024/01/22	0	0.00	1	27.50	27.45	-1	16,603	-0.01%
2024/01/19	1	27.20	1	27.70	27.20	0	16,656	0.00%
2024/01/18	2	27.25	0	0.00	27.25	2	16,800	0.01%
2024/01/17	1	27.60	2	27.90	27.75	-1	17,624	-0.01%
2024/01/16	1	28.00	0	0.00	28.20	1	18,543	0.01%
2024/01/15	5	28.14	5	28.85	28.75	0	19,054	0.00%
2024/01/12	7	27.62	1	27.45	27.45	6	19,686	0.03%
2024/01/11	3	28.12	4	28.00	27.95	-1	20,113	0.00%
2024/01/10	10	28.13	5	28.40	28.00	5	20,314	0.02%
2024/01/09	2	28.60	1	28.90	28.40	1	20,285	0.00%
2024/01/08	2	29.30	1	29.05	29.10	1	20,190	0.00%
2024/01/05	2	29.70	0	0.00	29.90	2	20,124	0.01%
2024/01/04	7	30.21	7.5	30.08	29.75	-0.5	20,056	0.00%
2024/01/03	0	0.00	11.1	30.60	30.60	-11.1	19,977	-0.06%
2024/01/02	12	30.65	0	0.00	30.75	12	19,931	0.06%
2023/12/29	1	31.10	0	0.00	31.05	1	19,880	0.01%
2023/12/28	5	31.74	2	31.63	31.45	3	19,827	0.02%
2023/12/27	4	32.39	15.1	32.54	32.05	-11.1	19,744	-0.06%
2023/12/26	11.1	32.26	10	32.13	31.75	1.1	19,591	0.01%
2023/12/25	22	32.18	30	32.40	31.15	-8	19,366	-0.04%
2023/12/22	18	31.26	17	31.59	31.55	1	19,148	0.01%
2023/12/21	0	0.00	7	30.62	30.40	-7	18,982	-0.04%
2023/12/20	2	31.20	3	31.20	31.30	-1	18,904	-0.01%
2023/12/19	4	30.28	1	30.55	30.80	3	18,817	0.02%
2023/12/18	13	31.21	3	31.58	31.10	10	18,722	0.05%
2023/12/15	15.2	32.31	20	32.25	31.75	-4.8	18,612	-0.03%
2023/12/14	70.1	33.36	86	33.57	32.85	-15.9	18,407	-0.09%
2023/12/13	4	32.10	11	32.04	32.10	-7	17,757	-0.04%
2023/12/12	28.2	32.38	23.3	32.13	31.95	4.9	17,668	0.03%
2023/12/11	21.2	32.76	12	32.60	32.55	9.2	17,455	0.05%
2023/12/08	65	33.54	40	33.58	33.00	25	17,233	0.15%
2023/12/07	85	33.75	67.1	33.62	32.50	17.9	16,637	0.11%
2023/12/06	9	31.53	38.1	32.44	33.55	-29.1	15,361	-0.19%
2023/12/05	8	30.50	7	30.83	30.50	1	14,723	0.01%
2023/12/04	10.1	30.75	38	30.75	30.50	-27.9	14,576	-0.19%
2023/12/01	107	32.78	209.1	33.28	31.60	-102.1	14,336	-0.71%	大買/大賣/鉅額交易
2023/11/30	18	31.49	21	31.61	31.60	-3	13,494	-0.02%
2023/11/29	40	31.60	40	31.90	31.80	0	13,345	0.00%
2023/11/28	15	31.93	36	32.04	31.75	-21	13,206	-0.16%
2023/11/27	33	31.72	10	31.72	31.35	23	12,953	0.18%
2023/11/24	34.1	32.44	30	32.75	32.80	4.1	12,690	0.03%
2023/11/22	96	33.26	84	33.31	32.70	12	11,733	0.10%
2023/11/21	211.1	32.74	34	33.01	31.80	177.1	10,657	1.66%	大買/鉅額交易
2023/11/20	3	30.85	57	32.11	32.35	-54	9,444	-0.57%
2023/11/17	166.1	29.47	92	29.12	29.45	74.1	9,049	0.82%	大買/
2023/11/16	45	27.94	62.4	28.55	29.00	-17.4	7,214	-0.24%
2023/11/15	23	25.02	30	25.99	26.40	-7	6,533	-0.11%
2023/11/14	3	24.28	6	23.99	24.00	-3	6,253	-0.05%
2023/11/13	11	23.94	3.2	24.07	24.00	7.8	6,126	0.13%
2023/11/10	23.5	23.64	14.3	24.16	23.60	9.2	5,984	0.15%
2023/11/09	9.5	25.05	1	24.75	24.75	8.5	5,704	0.15%
2023/11/08	8.1	27.01	4	26.95	26.60	4.1	5,455	0.08%
2023/11/07	6	26.89	2.4	27.08	27.75	3.6	5,347	0.07%
2023/11/06	0	0.00	5	25.15	25.25	-5	5,186	-0.10%
2023/11/03	0	0.00	2	24.95	24.05	-2	5,143	-0.04%
2023/11/02	3	25.77	1.4	25.52	25.30	1.6	5,097	0.03%
2023/11/01	12	24.33	2	24.25	25.00	10	5,043	0.20%
2023/10/31	10.2	24.86	3	26.73	23.80	7.2	4,977	0.14%
2023/10/30	2	26.40	2	27.20	26.40	0	4,858	0.00%
2023/10/27	3.1	27.00	1.1	27.20	26.85	2	4,818	0.04%
2023/10/26	4.2	26.41	1	26.60	27.80	3.2	4,753	0.07%
2023/10/25	25	26.24	36	26.78	27.35	-11	4,570	-0.24%
2023/10/24	14.4	26.19	45	25.80	24.90	-30.6	3,707	-0.83%
2023/10/23	41	26.53	43	26.12	27.00	-2	2,732	-0.07%
2023/10/20	17	24.01	61.1	24.33	24.55	-44.1	2,164	-2.03%
2023/10/19	23.1	21.45	38.5	21.80	22.35	-15.5	1,449	-1.07%
2023/10/18	18	19.90	14	19.94	20.35	4	972	0.41%
2023/10/17	15	18.57	2	18.90	18.50	13	712	1.83%
2023/10/13	0	0.00	1	18.30	18.30	-1	756	-0.13%
2023/09/28	1	17.65	0	0.00	17.55	1	787	0.13%
2023/09/21	1	18.10	0	0.00	18.05	1	806	0.12%
2023/09/20	3	18.40	1	18.40	18.45	2	802	0.25%
2023/09/18	5	18.90	0	0.00	18.75	5	835	0.60%
2023/09/15	0	0.00	1	18.50	18.90	-1	832	-0.12%
2023/09/13	1	18.35	0	0.00	18.30	1	825	0.12%
2023/09/05	2	18.60	2	18.63	18.60	0	850	0.00%
2023/08/29	0	0.00	20	18.31	18.10	-20	834	-2.40%
2023/08/28	20	18.62	0	0.00	17.85	20	847	2.36%
2023/08/25	0	0.00	1	18.35	18.25	-1	839	-0.12%
2023/08/17	0	0.00	5	17.35	17.40	-5	1,075	-0.46%
2023/08/16	2	17.15	0	0.00	17.20	2	1,078	0.19%
2023/08/15	1	17.00	0	0.00	17.10	1	1,083	0.09%
2023/08/11	1	17.70	0	0.00	17.70	1	1,069	0.09%
2023/08/10	2	17.95	0	0.00	17.85	2	1,063	0.19%
2023/08/09	0	0.00	22	18.40	18.40	-22	1,058	-2.08%
2023/08/08	20	18.90	31	18.40	18.45	-11	1,057	-1.04%
2023/08/07	1	18.55	0	0.00	18.65	1	1,061	0.09%
2023/07/31	2	19.15	0	0.00	18.95	2	1,049	0.19%
2023/07/25	2	18.10	0	0.00	18.35	2	1,024	0.20%
2023/07/24	1	18.15	0	0.00	18.10	1	1,020	0.10%
2023/07/19	1	18.85	0	0.00	18.85	1	1,035	0.10%
2023/07/18	2	19.55	1	19.30	19.10	1	1,043	0.10%
2023/07/17	2	18.63	0	0.00	18.65	2	995	0.20%
2023/07/10	4	18.95	0	0.00	18.80	4	1,006	0.40%
2023/07/07	1	19.15	0	0.00	18.85	1	1,018	0.10%
2023/07/05	27	19.45	0	0.00	19.35	27	1,020	2.65%
2023/07/03	0	0.00	3	19.15	19.25	-3	1,025	-0.29%
2023/06/30	0	0.00	1	19.10	19.10	-1	1,021	-0.10%
2023/06/27	1	18.85	0	0.00	18.80	1	1,034	0.10%
2023/06/26	1	19.10	0	0.00	19.05	1	1,027	0.10%
2023/06/21	0	0.00	2	19.80	19.90	-2	1,004	-0.20%
2023/06/15	0	0.00	2	19.90	19.95	-2	1,031	-0.19%
2023/06/14	3	19.90	0	0.00	19.90	3	1,027	0.29%
2023/06/09	1	19.90	1	19.80	19.80	0	1,029	0.00%
2023/06/08	1	19.75	0	0.00	19.70	1	1,047	0.10%
2023/06/05	5	20.36	2	20.38	20.30	3	1,071	0.28%
2023/05/31	0	0.00	1	20.30	20.35	-1	1,045	-0.10%
2023/05/29	0	0.00	1	20.00	20.15	-1	1,018	-0.10%
2023/05/26	0	0.00	2	19.55	19.35	-2	998	-0.20%
2023/05/25	1	19.50	0	0.00	19.45	1	990	0.10%
2023/05/24	15	20.44	24	20.50	20.35	-9	951	-0.95%
2023/05/23	5	19.90	8	20.25	20.55	-3	859	-0.35%
2023/05/17	1	18.40	0	0.00	18.50	1	799	0.13%
2023/05/15	2	17.95	0	0.00	18.05	2	808	0.25%
2023/05/11	5	18.72	0	0.00	18.50	5	827	0.60%
2023/05/09	1	18.85	3	18.85	18.85	-2	867	-0.23%
2023/04/27	1	19.45	0	0.00	19.50	1	1,156	0.09%
2023/04/24	3	20.00	0	0.00	19.75	3	1,123	0.27%
2023/04/21	4	20.15	0	0.00	19.85	4	1,127	0.35%
2023/04/20	1	20.50	0	0.00	20.45	1	1,114	0.09%
2023/04/19	2	21.28	11	20.85	20.80	-9	1,103	-0.82%
2023/04/13	1.5	21.13	3	21.30	21.05	-1.5	1,087	-0.14%
2023/04/12	1	21.70	0	0.00	21.65	1	1,066	0.09%
2023/04/10	0	0.00	5	20.97	21.05	-5	1,054	-0.47%
2023/03/31	0	0.00	1	21.60	21.60	-1	1,038	-0.10%
2023/03/30	1	21.80	0	0.00	21.80	1	1,050	0.10%
2023/03/27	2	21.85	0.3	21.85	21.55	1.7	1,048	0.16%
2023/03/22	0	0.00	6	21.43	21.45	-6	1,054	-0.57%
2023/03/21	1	20.85	0	0.00	21.25	1	1,045	0.10%
2023/03/17	3	20.28	0	0.00	20.35	3	1,052	0.28%
2023/03/16	2	20.40	0	0.00	20.10	2	1,051	0.19%
2023/03/14	2	20.60	0	0.00	20.50	2	1,054	0.19%
2023/03/13	1	20.65	0	0.00	20.65	1	1,057	0.09%
2023/03/10	2	21.40	0	0.00	21.25	2	1,049	0.19%
2023/03/08	7	22.25	0	0.00	22.25	7	1,044	0.67%
2023/03/07	0	0.00	10	22.15	22.15	-10	1,036	-0.96%
2023/03/06	1	22.20	4	22.23	22.15	-3	1,035	-0.29%
2023/03/02	1	21.65	0	0.00	21.65	1	1,038	0.10%
2023/03/01	2	21.78	6	21.82	21.75	-4	1,039	-0.38%
2023/02/24	0	0.00	21	22.15	21.95	-21	1,045	-2.01%
2023/02/23	0	0.00	10	22.30	22.25	-10	1,061	-0.94%
2023/02/20	3	22.35	0	0.00	22.60	3	1,076	0.28%
2023/02/10	0	0.00	1	21.90	21.90	-1	1,088	-0.09%
2023/02/09	15	22.83	0	0.00	22.50	15	1,077	1.39%
2023/02/08	31	22.82	10	23.20	22.70	21	1,067	1.97%
2023/02/06	2	22.73	3	22.85	22.65	-1	1,019	-0.10%
2023/02/03	3	23.02	0	0.00	23.05	3	998	0.30%
2023/02/02	4	22.75	7	23.51	23.25	-3	890	-0.34%
2023/01/31	0	0.00	14	21.34	21.50	-14	743	-1.88%
2023/01/30	0	0.00	7	21.00	21.00	-7	737	-0.95%
2023/01/13	1	20.40	0	0.00	20.30	1	745	0.13%
2023/01/06	2	20.28	0	0.00	20.60	2	765	0.26%
2023/01/05	1	20.50	1	20.20	20.20	0	811	0.00%
2022/12/30	5	20.70	0	0.00	20.50	5	827	0.60%
2022/12/29	1	20.55	1	20.60	20.65	0	827	0.00%
2022/12/19	12	20.95	0	0.00	20.90	12	900	1.33%
2022/12/16	21	21.40	0	0.00	21.30	21	901	2.33%
2022/12/15	15	22.20	0	0.00	22.20	15	895	1.68%
2022/12/13	1	21.95	2	21.80	21.75	-1	885	-0.11%
2022/12/12	5	21.77	5	21.70	21.80	0	890	0.00%
2022/12/08	1	20.90	1	21.25	21.25	0	877	0.00%
2022/12/07	0	0.00	15	21.40	20.90	-15	882	-1.70%
2022/12/02	5	21.90	1	21.95	22.05	4	875	0.46%
2022/12/01	0	0.00	5	21.50	21.55	-5	870	-0.57%
2022/11/24	0	0.00	1	20.85	20.90	-1	907	-0.11%
2022/11/22	1	20.60	0	0.00	20.60	1	910	0.11%
2022/11/18	0	0.00	3	20.55	20.70	-3	937	-0.32%
2022/11/17	0	0.00	3	19.90	20.20	-3	920	-0.33%
2022/11/15	3	19.45	0	0.00	19.80	3	928	0.32%
2022/11/11	1	19.30	0	0.00	18.95	1	943	0.11%
2022/11/10	1	19.20	1	19.35	19.25	0	948	0.00%
2022/11/09	1	19.35	2	19.25	19.35	-1	975	-0.10%
2022/11/08	1	19.00	0	0.00	18.80	1	1,008	0.10%
2022/11/02	8	18.65	1	18.50	18.50	7	1,061	0.66%
2022/10/31	0	0.00	1.1	18.17	17.95	-1.1	1,077	-0.10%
2022/10/28	1	17.35	0.2	17.40	17.35	0.8	1,077	0.08%
2022/10/27	0	0.00	6.4	18.12	18.05	-6.4	1,085	-0.59%
2022/10/26	1	17.70	0	0.00	17.75	1	1,096	0.09%
2022/10/20	1	17.25	1	17.50	17.60	0	1,123	0.00%
2022/10/13	1	18.15	0	0.00	16.95	1	1,318	0.08%
2022/09/28	0	0.00	4	18.90	18.70	-4	1,608	-0.25%
2022/09/26	0	0.00	2	19.95	20.00	-2	1,602	-0.12%
2022/09/21	2	22.05	0	0.00	21.75	2	1,630	0.12%
2022/09/12	1	22.90	0	0.00	23.00	1	1,671	0.06%
2022/09/06	0	0.00	3	22.80	23.00	-3	1,685	-0.18%
2022/09/05	1	23.80	1	24.05	23.70	0	1,677	0.00%
2022/08/29	3	24.77	15	24.75	24.75	-12	1,690	-0.71%
2022/08/26	2	26.00	1	26.00	25.65	1	1,690	0.06%
2022/08/25	15	25.95	0	0.00	25.80	15	1,683	0.89%
2022/08/24	0	0.00	7	25.16	25.05	-7	1,649	-0.42%
2022/08/22	0	0.00	1	24.80	24.80	-1	1,658	-0.06%
2022/08/19	0	0.00	10	25.56	25.45	-10	1,650	-0.61%
2022/08/18	0	0.00	4	25.98	25.80	-4	1,647	-0.24%
2022/08/17	0	0.00	2	25.50	25.60	-2	1,651	-0.12%
2022/08/15	12	25.44	1	25.30	25.30	11	1,632	0.67%
2022/08/12	1	24.75	0	0.00	25.05	1	1,598	0.06%
2022/08/09	1	24.60	1	24.55	24.55	0	1,624	0.00%
2022/08/04	0	0.00	1	23.35	23.55	-1	1,645	-0.06%
2022/08/03	1	23.85	0	0.00	23.45	1	1,649	0.06%
2022/07/28	1	24.70	1	24.50	24.50	0	1,707	0.00%
2022/07/27	1	24.10	0	0.00	24.45	1	1,703	0.06%
2022/07/22	2	25.03	1	25.00	24.80	1	1,716	0.06%
2022/07/21	1	24.95	1	25.05	25.05	0	1,768	0.00%
2022/07/20	16	25.15	20	24.75	24.50	-4	1,738	-0.23%
2022/07/19	1	24.50	0	0.00	24.30	1	1,685	0.06%
2022/07/18	18	25.76	5	25.66	24.95	13	1,672	0.78%
2022/07/06	0	0.00	5	21.45	21.45	-5	1,553	-0.32%
2022/06/29	2	24.40	0	0.00	24.40	2	1,585	0.13%
2022/06/28	3	24.80	0	0.00	24.75	3	1,606	0.19%
2022/06/27	1	25.15	2	25.35	25.40	-1	1,677	-0.06%
2022/06/24	2	24.85	2	24.98	24.55	0	1,797	0.00%
2022/06/23	1	24.60	1	24.80	24.55	0	1,863	0.00%
2022/06/21	0	0.00	2	25.45	25.75	-2	1,965	-0.10%
2022/06/20	1	24.80	0	0.00	24.30	1	2,094	0.05%
2022/06/08	0	0.00	25	29.35	29.30	-25	2,481	-1.01%
2022/06/06	0	0.00	1	29.15	28.90	-1	2,540	-0.04%
2022/06/02	1	29.30	11	29.35	29.30	-10	2,582	-0.39%
2022/05/27	2	28.80	0	0.00	28.60	2	2,715	0.07%
2022/05/26	6	28.91	0	0.00	28.65	6	2,753	0.22%
2022/05/25	3	29.45	0	0.00	29.45	3	2,803	0.11%
2022/05/24	5	29.00	0	0.00	28.55	5	2,880	0.17%
2022/05/20	0	0.00	1	29.35	29.35	-1	2,968	-0.03%
2022/05/19	1	28.80	4	28.94	29.45	-3	3,016	-0.10%
2022/05/18	4	29.09	1	29.05	29.00	3	3,096	0.10%
2022/05/12	0	0.00	1	26.90	26.80	-1	4,057	-0.02%
2022/05/06	1	27.70	0	0.00	27.95	1	4,680	0.02%
2022/05/05	2	28.00	2	28.40	28.30	0	4,757	0.00%
2022/04/29	2	26.60	0	0.00	26.55	2	5,116	0.04%
2022/04/28	0	0.00	2	26.53	26.45	-2	5,461	-0.04%
2022/04/27	0	0.00	4	24.99	26.00	-4	5,861	-0.07%
2022/04/25	1	27.15	0	0.00	27.00	1	5,982	0.02%
2022/04/22	0	0.00	1	28.70	28.60	-1	6,040	-0.02%
2022/04/19	0	0.00	2	29.70	29.25	-2	6,376	-0.03%
2022/04/18	0	0.00	22	29.01	29.25	-22	6,768	-0.33%
2022/04/15	0	0.00	31	29.97	29.90	-31	6,927	-0.45%
2022/04/14	1	31.50	35	31.05	30.95	-34	7,199	-0.47%
2022/04/13	1	31.50	1	31.60	31.60	0	7,407	0.00%
2022/04/12	2	30.93	2	31.00	30.90	0	7,741	0.00%
2022/04/11	2	31.18	0	0.00	31.05	2	8,090	0.02%
2022/04/07	1	33.05	0	0.00	32.00	1	8,957	0.01%
2022/04/06	1	33.00	0	0.00	33.15	1	10,620	0.01%
2022/04/01	1	33.70	1	33.95	33.95	0	12,304	0.00%
2022/03/31	15	33.95	14	33.70	33.95	1	13,039	0.01%
2022/03/30	3	34.23	7	34.42	34.05	-4	13,834	-0.03%
2022/03/29	7	34.38	2	33.63	33.50	5	14,102	0.04%
2022/03/28	6	34.46	8	34.78	35.00	-2	14,709	-0.01%
2022/03/25	1	34.85	41	34.27	34.40	-40	15,730	-0.25%
2022/03/24	1	34.60	2	34.85	34.60	-1	16,371	-0.01%
2022/03/23	79	34.99	17	34.79	34.95	62	16,647	0.37%
2022/03/22	1	34.00	2	34.08	34.05	-1	16,885	-0.01%
2022/03/21	7	34.45	1	33.70	33.70	6	16,884	0.04%
2022/03/18	1	33.30	16	33.87	34.10	-15	16,919	-0.09%
2022/03/17	3	33.23	6	33.41	33.50	-3	16,932	-0.02%
2022/03/16	2	31.90	2	32.00	31.65	0	16,926	0.00%
2022/03/15	1	31.50	0	0.00	31.20	1	17,022	0.01%
2022/03/14	1	33.15	1	33.15	33.15	0	17,084	0.00%
2022/03/11	1	33.20	2	32.83	32.75	-1	17,156	-0.01%
2022/03/10	1	32.45	1	32.50	32.70	0	17,224	0.00%
2022/03/09	3	31.20	1	31.30	31.55	2	17,392	0.01%
2022/03/08	1	31.25	1	30.20	30.20	0	17,524	0.00%
2022/03/04	2	32.88	2	32.93	32.55	0	17,651	0.00%
2022/03/03	4	33.26	4	33.18	32.95	0	17,787	0.00%
2022/03/02	2	32.78	2	32.85	33.15	0	17,964	0.00%
2022/03/01	1	31.85	3	32.75	33.20	-2	18,097	-0.01%
2022/02/25	1	31.50	1	31.70	31.60	0	18,323	0.00%
2022/02/24	7	31.29	26	31.59	30.75	-19	18,735	-0.10%
2022/02/23	1	32.75	2	32.78	32.75	-1	19,058	-0.01%
2022/02/22	11	32.48	0	0.00	32.30	11	19,718	0.06%
2022/02/21	13	33.42	3	33.65	33.55	10	21,091	0.05%
2022/02/18	26	34.36	27	33.88	34.05	-1	22,449	0.00%
2022/02/17	7	34.19	11	34.89	33.75	-4	23,092	-0.02%
2022/02/16	14	34.94	15	34.85	35.00	-1	23,287	0.00%
2022/02/15	72	35.33	32	35.32	34.90	40	23,019	0.17%
2022/02/14	42	38.51	49	39.16	38.75	-7	22,629	-0.03%
2022/02/11	14	39.40	19.6	39.27	39.80	-5.6	22,499	-0.03%
2022/02/10	30	38.76	24	38.75	38.40	6	22,273	0.03%
2022/02/09	12	38.05	8	38.27	38.80	4	22,115	0.02%
2022/02/08	11	36.48	12	36.90	37.30	-1	21,923	0.00%
2022/02/07	13	35.37	55	35.33	36.05	-42	21,854	-0.19%
2022/01/26	8	34.91	5	34.88	34.70	3	21,781	0.01%
2022/01/25	34	36.53	28	35.99	35.50	6	21,700	0.03%
2022/01/24	23	36.07	23.4	36.46	36.30	-0.4	21,606	0.00%
2022/01/21	52.4	38.75	18	39.14	37.80	34.4	21,502	0.16%
2022/01/20	27	39.16	32	39.28	40.35	-5	21,161	-0.02%
2022/01/19	1	37.25	30	36.99	37.85	-29	20,752	-0.14%
2022/01/18	28	37.71	22	37.49	37.20	6	20,681	0.03%
2022/01/17	14	36.88	13	37.10	37.30	1	20,552	0.00%
2022/01/14	17	36.03	17	36.28	35.95	0	20,443	0.00%
2022/01/13	3	37.13	1	37.00	37.10	2	20,335	0.01%
2022/01/12	14.8	37.79	20	37.56	37.45	-5.2	20,214	-0.03%
2022/01/11	44.1	38.83	30	38.87	37.55	14.1	20,073	0.07%
2022/01/10	17.1	38.02	19	38.56	38.45	-1.9	19,660	-0.01%
2022/01/07	18	38.45	19	38.43	37.35	-1	19,465	-0.01%
2022/01/06	14	39.33	12	39.64	39.50	2	19,166	0.01%
2022/01/05	20	40.70	28	40.63	39.50	-8	18,951	-0.04%
2022/01/04	38	40.58	75	40.72	40.25	-37	18,610	-0.20%
2022/01/03	18	41.73	15	41.83	41.15	3	18,251	0.02%
2021/12/30	49.5	41.71	45	41.63	41.95	4.5	17,911	0.03%
2021/12/29	145.5	42.40	168	42.64	42.10	-22.5	17,373	-0.13%	大買/大賣/
2021/12/28	184.1	42.23	145	41.22	40.50	39.1	15,699	0.25%	大買/大賣/
2021/12/27	77	41.25	61	41.64	42.70	16	14,005	0.11%
2021/12/24	33	39.27	67	39.21	38.85	-34	13,294	-0.26%
2021/12/23	21	38.18	21.3	38.41	37.80	-0.3	12,482	0.00%
2021/12/22	63	38.42	51.4	38.45	38.50	11.7	12,182	0.10%
2021/12/21	61.6	37.76	135	37.42	38.45	-73.4	11,477	-0.64%	大賣/
2021/12/20	122	36.53	87.4	36.30	36.05	34.6	10,414	0.33%	大買/
2021/12/17	117	35.00	25.8	34.54	33.65	91.2	9,733	0.94%	大買/
2021/12/16	7.2	34.72	26	35.38	36.05	-18.9	9,412	-0.20%
2021/12/15	3	32.73	8	32.50	32.80	-5	9,053	-0.06%
2021/12/14	6	32.48	10	33.79	32.30	-4	9,050	-0.04%
2021/12/13	9	34.25	7	33.99	34.20	2	8,968	0.02%
2021/12/10	3	33.38	133	33.30	33.30	-130	8,917	-1.46%	大賣/鉅額交易
2021/12/09	9	34.70	3	34.82	34.50	6	8,842	0.07%
2021/12/08	56	33.90	3	33.68	33.95	53	8,733	0.61%
2021/12/07	3	32.68	2	33.30	32.60	1	8,647	0.01%
2021/12/06	7	34.06	0	0.00	33.40	7	8,549	0.08%
2021/12/03	10	34.76	20	35.08	34.55	-10	8,465	-0.12%
2021/12/02	6	34.78	3	33.83	33.55	3	8,302	0.04%
2021/12/01	15	34.47	6	34.08	34.80	9	8,172	0.11%
2021/11/30	52	34.41	4	34.18	33.90	48	8,102	0.59%
2021/11/29	3	33.48	18	33.19	33.10	-15	8,091	-0.19%
2021/11/26	6	33.13	12	32.99	32.85	-6	7,950	-0.08%
2021/11/25	5	34.80	2	35.63	34.80	3	7,753	0.04%
2021/11/24	8	35.91	9	35.79	35.90	-1	7,591	-0.01%
2021/11/23	26	36.40	8	36.86	34.95	18	7,330	0.25%
2021/11/22	106	38.47	28	39.06	38.80	78	6,895	1.13%	大買/
2021/11/19	59	38.61	94	38.31	39.20	-35	6,507	-0.54%
2021/11/18	94.1	39.32	68	39.00	38.50	26.1	5,837	0.45%
2021/11/17	42	36.13	59	36.69	37.60	-17	4,400	-0.39%
2021/11/16	69	34.15	17	34.18	34.20	52	3,005	1.73%
2021/11/15	4	30.95	26	30.67	31.10	-22	2,274	-0.97%
2021/11/12	0	0.00	1	28.75	28.75	-1	1,980	-0.05%
2021/11/11	7	28.96	12	29.03	28.60	-5	2,165	-0.23%
2021/11/10	8	28.73	10.1	28.94	29.45	-2.1	2,166	-0.10%
2021/11/09	5	28.00	0	0.00	28.00	5	2,124	0.24%
2021/11/03	0	0.00	1	27.50	27.50	-1	2,245	-0.04%
2021/11/02	1	27.50	0	0.00	27.25	1	2,299	0.04%
2021/11/01	2.1	28.01	0	0.00	28.00	2.1	2,317	0.09%
2021/10/29	0	0.00	1	28.15	28.45	-1	2,317	-0.04%
2021/10/25	1	26.20	0	0.00	26.50	1	2,419	0.04%
2021/10/22	1	25.95	0	0.00	26.40	1	2,489	0.04%
2021/10/14	1	24.45	1	25.05	24.65	0	3,934	0.00%
2021/10/13	1	24.70	0	0.00	24.70	1	3,973	0.03%
2021/10/07	0	0.00	2	24.80	25.60	-2	4,935	-0.04%
2021/10/05	1	24.30	0	0.00	24.30	1	5,241	0.02%
2021/10/01	1	25.00	0	0.00	24.35	1	5,272	0.02%
2021/09/30	1	26.00	1	25.75	25.95	0	5,252	0.00%
2021/09/27	1	27.10	0	0.00	27.10	1	5,290	0.02%
2021/09/23	1	26.85	0	0.00	26.70	1	5,300	0.02%
2021/09/17	1	27.40	1	27.70	27.35	0	5,323	0.00%
2021/09/16	6	27.70	0	0.00	27.05	6	5,331	0.11%
2021/09/15	0	0.00	4	28.50	28.15	-4	5,410	-0.07%
2021/09/14	3	29.10	1	28.95	28.95	2	5,463	0.04%
2021/09/13	4	29.40	0	0.00	29.30	4	5,467	0.07%
2021/09/10	0	0.00	1	30.00	30.25	-1	5,451	-0.02%
2021/09/07	0	0.00	3	29.10	28.90	-3	5,441	-0.06%
2021/09/06	1	30.50	1	30.80	29.10	0	5,416	0.00%
2021/09/03	0	0.00	3.1	30.15	30.25	-3.1	5,398	-0.06%
2021/09/02	3	30.20	3	31.00	30.15	0	5,393	0.00%
2021/08/30	1	29.10	0	0.00	29.10	1	5,285	0.02%
2021/08/26	1	28.75	1	29.10	29.00	0	5,391	0.00%
2021/08/25	2	28.45	0	0.00	28.45	2	5,395	0.04%
2021/08/23	1	26.70	1	26.50	27.05	0	5,400	0.00%
2021/08/16	0	0.00	2	27.08	26.90	-2	5,210	-0.04%
2021/08/12	0	0.00	7	29.15	29.35	-7	5,205	-0.13%
2021/08/10	1	29.55	0	0.00	29.55	1	5,218	0.02%
2021/08/09	0	0.00	5	29.96	29.60	-5	5,237	-0.10%
2021/08/06	5	30.98	5	31.34	30.65	0	5,251	0.00%
2021/08/05	0	0.00	1	30.80	30.50	-1	5,237	-0.02%
2021/08/03	3	30.90	12	30.85	30.70	-9	5,392	-0.17%
2021/07/30	1	30.65	11	30.81	29.65	-10	5,358	-0.19%
2021/07/29	8	29.64	12	29.43	29.45	-4	5,364	-0.07%
2021/07/28	12	29.98	0	0.00	29.05	12	5,426	0.22%
2021/07/27	4	31.18	3	30.83	30.40	1	5,510	0.02%
2021/07/26	19	32.71	11	32.51	31.95	8	5,751	0.14%
2021/07/23	12	31.85	22	31.52	32.75	-10	5,687	-0.18%
2021/07/22	20	31.40	7	31.89	32.15	13	5,445	0.24%
2021/07/21	10	30.59	10	30.62	29.85	0	5,087	0.00%
2021/07/20	12	29.34	1	28.60	28.60	11	4,914	0.22%
2021/07/19	5	29.05	3	29.02	29.00	2	4,937	0.04%
2021/07/16	1	29.50	0	0.00	29.55	1	4,978	0.02%
2021/07/15	77	31.74	54	32.21	29.75	23	5,020	0.46%
2021/07/14	1	30.50	19	30.56	31.00	-18	4,303	-0.42%
2021/07/13	20	29.90	5	29.87	29.20	15	4,212	0.36%
2021/07/12	17	29.84	11	29.75	30.00	6	4,084	0.15%
2021/07/05	5	28.68	0	0.00	28.30	5	4,169	0.12%
2021/07/01	1	28.30	11	27.62	27.10	-10	4,503	-0.22%
2021/06/30	10	27.35	10	27.50	27.45	0	4,548	0.00%
2021/06/28	10	28.00	0.3	27.58	28.00	9.7	4,656	0.21%
2021/06/24	5	28.30	1	28.25	28.50	4	4,636	0.09%
2021/06/21	0	0.00	5	26.45	26.20	-5	4,503	-0.11%
2021/06/16	0	0.00	1	27.35	26.75	-1	4,700	-0.02%
2021/06/15	1	27.65	10	27.75	27.55	-9	4,734	-0.19%
2021/06/11	12	27.48	1	27.60	27.30	11	4,847	0.23%
2021/06/07	0	0.00	15	26.37	26.40	-15	5,427	-0.28%
2021/06/04	8	26.27	5	26.90	26.30	3	5,450	0.06%
2021/06/03	0	0.00	1	27.10	27.20	-1	5,382	-0.02%
2021/06/01	0.5	27.30	2	27.03	27.30	-1.5	5,540	-0.03%
2021/05/27	2	25.75	2	25.90	25.65	0	5,669	0.00%
2021/05/25	5	25.25	0	0.00	25.40	5	5,697	0.09%
2021/05/21	0	0.00	4	23.95	24.05	-4	5,712	-0.07%
2021/05/20	0	0.00	1	23.40	23.30	-1	5,729	-0.02%
2021/05/19	6	24.03	0	0.00	23.95	6	5,765	0.10%
2021/05/17	2	20.70	10	20.60	20.60	-8	5,872	-0.14%
2021/05/13	0	0.00	1	23.25	22.95	-1	5,788	-0.02%
2021/05/12	1	23.10	30	23.32	22.95	-29	5,759	-0.50%
2021/05/11	6	25.88	8	26.55	25.50	-2	5,694	-0.04%
2021/05/10	0	0.00	1	27.85	27.75	-1	5,618	-0.02%
2021/05/06	10	28.55	6	28.59	27.60	4	5,592	0.07%
2021/05/05	3	28.65	11	29.09	28.00	-8	5,559	-0.14%
2021/05/04	15	29.53	6	29.73	28.95	9	5,481	0.16%
2021/05/03	50	33.32	1	33.15	31.50	49	5,347	0.92%
2021/04/29	0	0.00	10.5	34.60	35.00	-10.5	5,012	-0.21%
2021/04/28	16	32.09	3	32.07	31.85	13	4,911	0.26%
2021/04/27	1	31.35	12	31.84	31.35	-11	4,868	-0.23%
2021/04/26	3	32.08	0	0.00	31.50	3	4,819	0.06%
2021/04/23	1	32.00	2	31.20	31.45	-1	4,781	-0.02%
2021/04/22	2	31.40	0	0.00	30.20	2	4,736	0.04%
2021/04/21	0	0.00	7	31.78	31.75	-7	4,716	-0.15%
2021/04/20	0	0.00	1	30.60	30.85	-1	4,625	-0.02%
2021/04/19	1	30.00	5	29.90	30.00	-4	4,658	-0.09%
2021/04/16	2	30.60	2	30.25	30.25	0	4,789	0.00%
2021/04/15	0.3	30.05	0	0.00	30.45	0.3	4,835	0.01%
2021/04/14	9	29.66	15	29.53	29.75	-6	4,875	-0.12%
2021/04/13	2	31.50	3	31.67	30.65	-1	4,971	-0.02%
2021/04/12	8	31.49	10	31.79	31.40	-2	5,074	-0.04%
2021/04/09	10	31.90	18	31.74	31.45	-8	5,308	-0.15%
2021/04/08	10	32.26	4	32.38	32.50	6	5,258	0.11%
2021/04/07	2	31.38	8	31.62	31.55	-6	5,053	-0.12%
2021/04/06	8	30.94	1	30.80	30.80	7	4,980	0.14%
2021/04/01	0	0.00	26	30.60	30.55	-26	5,039	-0.52%
2021/03/31	14	30.35	3	30.27	30.25	11	5,029	0.22%
2021/03/30	0	0.00	6	29.53	29.60	-6	5,009	-0.12%
2021/03/29	0	0.00	1	29.75	29.50	-1	5,081	-0.02%
2021/03/26	1	29.55	1	29.75	29.45	0	5,136	0.00%
2021/03/25	2	29.80	23	30.01	29.40	-21	5,195	-0.40%
2021/03/24	2	30.00	2	29.55	29.55	0	5,198	0.00%
2021/03/23	3	30.88	11	30.01	29.80	-8	5,216	-0.15%
2021/03/22	4	30.48	12	30.72	30.75	-8	5,186	-0.15%
2021/03/19	13	30.00	1.2	30.11	30.15	11.8	5,115	0.23%
2021/03/18	2	30.10	4.1	30.00	29.95	-2.1	5,102	-0.04%
2021/03/17	4	30.06	1	29.95	29.85	3	5,176	0.06%
2021/03/16	13	31.89	49	31.39	31.05	-36	5,162	-0.70%
2021/03/15	4	29.58	0	0.00	30.65	4	4,861	0.08%
2021/03/12	0	27.86	1	27.95	27.90	-1	5,045	-0.02%
2021/03/11	2	27.30	3	27.70	27.70	-1	5,136	-0.02%
2021/03/10	0	0.00	1	27.25	27.25	-1	5,216	-0.02%
2021/03/09	1	27.15	5.3	27.14	26.75	-4.3	5,271	-0.08%
2021/03/08	2	28.08	0	0.00	27.60	2	5,408	0.04%
2021/03/05	2	28.95	2	28.80	28.50	0	5,581	0.00%
2021/03/04	15	28.58	11	28.51	28.60	4	5,586	0.07%
2021/03/03	1	27.40	0	0.00	27.85	1	5,597	0.02%
2021/03/02	1	28.15	1	28.85	28.35	0	5,806	0.00%
2021/02/25	1	28.70	7	28.85	28.40	-6	6,738	-0.09%
2021/02/24	2	29.25	4	29.43	28.65	-2	7,997	-0.03%
2021/02/23	10	29.10	0	0.00	29.00	10	9,073	0.11%
2021/02/22	5	29.13	4	28.90	28.90	1	9,334	0.01%
2021/02/19	4	28.89	4	29.20	29.15	0	9,409	0.00%
2021/02/18	18	29.64	4	28.85	29.95	14	9,480	0.15%
2021/02/17	0	0.00	3	27.38	28.20	-3	9,364	-0.03%
2021/02/05	2	27.20	1	27.05	26.90	1	9,352	0.01%
2021/02/03	1	27.05	0	0.00	26.90	1	9,490	0.01%
2021/02/02	1	27.30	2	27.20	26.70	-1	9,535	-0.01%
2021/02/01	0	0.00	2	25.65	25.95	-2	9,590	-0.02%
2021/01/29	2	25.65	0	0.00	25.65	2	9,685	0.02%
2021/01/28	1	26.80	25	26.65	26.60	-24	9,714	-0.25%
2021/01/27	3	27.60	0	0.00	27.40	3	9,929	0.03%
2021/01/26	2	27.25	5	27.85	27.20	-3	10,009	-0.03%
2021/01/25	5	27.45	5	27.50	27.45	0	10,091	0.00%
2021/01/22	10	27.10	10	27.40	27.40	0	10,238	0.00%
2021/01/21	1	27.95	2	27.53	26.90	-1	10,427	-0.01%
2021/01/20	9.5	27.09	13	28.21	26.80	-3.5	10,967	-0.03%
2021/01/19	4	28.69	1	28.40	28.30	3	11,098	0.03%
2021/01/18	0	0.00	13	27.98	28.20	-13	11,831	-0.11%
2021/01/15	11	29.14	5	28.25	28.60	6	12,225	0.05%
2021/01/14	13	29.78	3	29.33	29.65	10	12,507	0.08%
2021/01/13	2	28.80	1	29.00	28.80	1	12,598	0.01%
2021/01/12	10	28.40	1	29.20	28.35	9	12,580	0.07%
2021/01/11	33	29.04	5	29.16	29.10	28	12,496	0.22%
2021/01/08	3	30.50	0	0.00	30.45	3	12,341	0.02%
2021/01/07	0	0.00	1.5	30.71	30.60	-1.5	12,288	-0.01%
2021/01/06	9	31.08	2	30.05	30.40	7	12,229	0.06%
2021/01/05	10	32.58	0	0.00	32.35	10	12,069	0.08%
2021/01/04	4	32.95	5	33.07	33.50	-1	12,059	-0.01%
2020/12/30	0	0.00	23	31.22	31.55	-23	11,785	-0.20%
2020/12/29	8	30.76	0.1	30.60	30.60	7.9	11,705	0.07%
2020/12/28	11	31.60	4	31.94	31.45	7	11,649	0.06%
2020/12/25	3	31.35	3	31.67	31.60	0	11,527	0.00%
2020/12/24	1	31.40	11	31.10	31.30	-10	11,481	-0.09%
2020/12/23	2	31.23	8	31.35	31.10	-6	11,414	-0.05%
2020/12/22	1	30.70	21	31.13	30.00	-20	11,371	-0.18%
2020/12/21	4	29.61	6	30.10	30.50	-2	11,318	-0.02%
2020/12/18	3	30.38	3	30.52	30.30	0	11,252	0.00%
2020/12/17	2	30.35	12	30.80	30.40	-10	11,232	-0.09%
2020/12/16	2	30.60	0	0.00	30.50	2	11,203	0.02%
2020/12/15	3	30.75	0	0.00	30.10	3	11,195	0.03%
2020/12/14	1	30.80	1	31.30	31.10	0	11,158	0.00%
2020/12/11	1	30.80	0	0.00	30.75	1	11,187	0.01%
2020/12/10	0	0.00	40	31.77	31.80	-40	11,294	-0.35%
2020/12/09	8	32.31	5	32.36	32.25	3	11,269	0.03%
2020/12/08	12	31.98	16	31.94	32.35	-4	11,115	-0.04%
2020/12/07	2	30.40	4	30.53	30.35	-2	10,796	-0.02%
2020/12/04	10	31.16	10	31.10	30.90	0	10,693	0.00%
2020/12/03	7	30.98	8	31.09	30.70	-1	10,603	-0.01%
2020/12/02	30	31.00	4	31.09	31.00	26	10,529	0.25%
2020/12/01	16	32.00	11	31.86	32.30	5	10,377	0.05%
2020/11/30	6	30.95	4	31.03	30.80	2	10,174	0.02%
2020/11/27	15.1	31.43	11	31.30	31.60	4.1	10,085	0.04%
2020/11/26	10	31.90	6	32.02	31.60	4	9,960	0.04%
2020/11/25	24	32.54	7	32.93	32.90	17	9,749	0.17%
2020/11/24	57	33.62	17	34.11	32.35	40	9,307	0.43%
2020/11/23	54	35.84	57.3	35.51	34.45	-3.3	8,807	-0.04%
2020/11/20	128	34.52	138	34.48	34.25	-10	7,540	-0.13%	大買/大賣/
2020/11/19	2	29.55	16	31.44	32.05	-14	6,443	-0.22%
2020/11/18	1	29.10	3	29.12	29.15	-2	6,167	-0.03%
2020/11/17	3	28.98	3	29.00	28.85	0	6,083	0.00%
2020/11/16	1	28.05	2	28.20	28.10	-1	6,065	-0.02%
2020/11/12	3	28.18	3	28.23	27.65	0	6,186	0.00%
2020/11/11	2	27.25	2	27.20	27.25	0	6,147	0.00%
2020/11/10	2	27.43	3	27.25	27.50	-1	6,138	-0.02%
2020/11/09	5	28.17	0	0.00	28.30	5	6,107	0.08%
2020/11/06	0	0.00	4	29.31	28.75	-4	6,048	-0.07%
2020/11/05	2	28.73	2	28.63	28.75	0	6,016	0.00%
2020/11/04	7	29.50	3	29.55	28.55	4	5,975	0.07%
2020/11/03	2	29.03	95	28.35	28.90	-93	5,809	-1.60%
2020/11/02	7	28.36	4	28.75	28.15	3	5,899	0.05%
2020/10/30	6	29.50	0	0.00	28.85	6	5,835	0.10%
2020/10/29	10	29.92	9	29.87	30.25	1	5,724	0.02%
2020/10/28	146	31.27	75.4	30.52	29.60	70.6	5,549	1.27%	大買/
2020/10/27	6	29.13	5	29.12	29.00	1	4,977	0.02%
2020/10/26	91	28.93	93	28.76	29.60	-2	4,874	-0.04%
2020/10/23	0	0.00	23	28.00	28.15	-23	4,240	-0.54%
2020/10/22	3	26.15	3	26.50	25.60	0	4,063	0.00%
2020/10/21	2	26.20	2.6	27.16	27.20	-0.6	4,189	-0.02%
2020/10/19	4	24.30	0	0.00	24.40	4	4,666	0.09%
2020/10/16	0	0.00	1	24.15	24.15	-1	4,769	-0.02%
2020/10/15	0	0.00	3	24.53	24.50	-3	4,873	-0.06%
2020/10/14	13	24.48	3	24.57	24.60	10	4,898	0.20%
2020/10/13	0	0.00	10	24.20	24.50	-10	4,986	-0.20%
2020/10/12	4	25.35	1	24.30	24.80	3	5,011	0.06%
2020/10/08	1	24.80	3	24.90	24.60	-2	4,909	-0.04%
2020/10/07	3	24.33	7	24.56	24.30	-4	4,939	-0.08%
2020/10/06	2	23.65	2	23.65	23.55	0	5,031	0.00%
2020/09/30	0	0.00	1	23.10	23.15	-1	5,320	-0.02%
2020/09/28	0	0.00	1	22.70	22.90	-1	6,380	-0.02%
2020/09/25	5	21.85	2	22.50	22.30	3	6,705	0.04%
2020/09/24	8	23.54	7	23.64	23.50	1	7,220	0.01%
2020/09/22	2	24.15	0	0.00	24.10	2	7,451	0.03%
2020/09/17	3	25.55	11	25.20	25.15	-8	7,869	-0.10%
2020/09/16	4.6	25.32	2	25.80	25.10	2.6	8,419	0.03%
2020/09/15	9	27.21	1	26.70	26.25	8	8,361	0.10%
2020/09/14	3	25.53	3	26.00	26.60	0	8,192	0.00%
2020/09/11	2	24.40	0	0.00	24.20	2	8,199	0.02%
2020/09/10	2	24.35	3	24.68	24.15	-1	8,205	-0.01%
2020/09/09	2	24.45	2	24.35	24.70	0	8,221	0.00%
2020/09/08	0	0.00	3	24.18	24.20	-3	8,219	-0.04%
2020/09/07	2	25.00	0	0.00	24.20	2	8,243	0.02%
2020/09/04	2	24.20	5	24.53	24.65	-3	8,351	-0.04%
2020/09/03	0	0.00	3	25.00	24.70	-3	8,335	-0.04%
2020/09/02	3	25.40	0	0.00	25.25	3	8,359	0.04%
2020/09/01	0	0.00	2	24.10	24.35	-2	8,310	-0.02%
2020/08/31	1	23.85	113	23.80	23.75	-112	8,304	-1.35%	大賣/鉅額交易
2020/08/27	0	0.00	5	24.35	24.45	-5	8,356	-0.06%
2020/08/25	0	0.00	18	24.70	24.75	-18	8,569	-0.21%
2020/08/24	0	0.00	4	24.43	24.45	-4	8,550	-0.05%
2020/08/21	2	24.50	2	24.50	24.60	0	8,555	0.00%
2020/08/20	13	23.91	2	23.50	23.85	11	8,522	0.13%
2020/08/19	6	26.18	0	0.00	26.00	6	8,427	0.07%
2020/08/18	26	26.84	170	26.25	26.20	-144	8,396	-1.72%	大賣/鉅額交易
2020/08/17	24	27.67	52.6	27.56	28.40	-28.6	8,285	-0.35%
2020/08/14	1	26.65	51	26.88	27.80	-50	8,243	-0.61%
2020/08/13	10	27.60	0	0.00	26.85	10	8,268	0.12%
2020/08/12	23	26.05	34	26.46	26.90	-11	8,265	-0.13%
2020/08/11	12	27.06	30	26.93	26.80	-18	8,280	-0.22%
2020/08/10	0	0.00	5	28.18	27.90	-5	8,278	-0.06%
2020/08/07	28	28.16	35	28.14	28.10	-7	8,298	-0.08%
2020/08/06	49	29.39	22	29.44	28.65	27	8,263	0.33%
2020/08/05	0	0.00	0	28.35	28.50	0	8,069	0.00%
2020/08/04	0	0.00	1	28.30	27.90	-1	8,049	-0.01%
2020/08/03	41	28.39	0	0.00	28.00	41	8,009	0.51%
2020/07/31	0	0.00	10	28.00	27.80	-10	8,004	-0.12%
2020/07/30	1	27.85	1	28.30	28.30	0	8,029	0.00%
2020/07/29	4	27.20	13	26.53	27.25	-9	7,957	-0.11%
2020/07/28	29	28.27	20	29.26	27.40	9	7,841	0.11%
2020/07/27	57	31.71	55	31.53	30.40	2	7,617	0.03%
2020/07/24	71	30.98	70	31.45	32.10	1	7,181	0.01%
2020/07/23	20	29.32	2	29.20	29.20	18	6,628	0.27%
2020/07/22	12	29.90	2	29.60	29.60	10	6,567	0.15%
2020/07/21	0	0.00	5	28.38	29.40	-5	6,486	-0.08%
2020/07/20	1	26.05	3	26.20	27.45	-2	6,394	-0.03%
2020/07/17	2	28.98	1	28.50	27.40	1	6,359	0.02%
2020/07/16	0	0.00	5	27.96	28.15	-5	6,363	-0.08%
2020/07/15	6	27.54	6	28.00	27.50	0	6,347	0.00%
2020/07/14	12.4	28.09	16	27.99	27.90	-3.6	6,334	-0.06%
2020/07/13	26	28.64	13.3	28.84	29.60	12.7	6,287	0.20%
2020/07/10	8	29.01	23.7	28.75	28.95	-15.7	6,155	-0.26%
2020/07/09	9	32.01	16	31.92	31.40	-7	6,083	-0.12%
2020/07/08	35	34.21	28	33.62	33.00	7	5,942	0.12%
2020/07/07	88	33.98	34.2	33.72	34.20	53.8	5,589	0.96%
2020/07/06	126	31.80	12	30.97	32.15	114	4,892	2.33%	大買/鉅額交易
2020/07/03	35	28.32	61.6	28.66	29.25	-26.6	4,582	-0.58%
2020/07/02	0	0.00	3	26.60	26.60	-3	4,051	-0.07%
2020/07/01	145	23.19	1	24.20	24.20	144	3,952	3.64%	大買/鉅額交易
2020/06/30	3	22.33	122.3	23.37	22.00	-119.3	3,806	-3.13%	大賣/鉅額交易
2020/06/29	37	24.25	2	23.88	23.60	35	3,652	0.96%
2020/06/24	3	24.03	19.5	23.99	23.80	-16.5	3,517	-0.47%
2020/06/23	238	24.31	28	24.59	23.65	210	3,383	6.21%	大買/鉅額交易
2020/06/22	0	0.00	4	22.95	22.95	-4	2,833	-0.14%
2020/06/19	2	20.90	5	20.90	20.90	-3	2,835	-0.11%
2020/06/18	23	18.62	11	18.38	19.00	12	2,799	0.43%
2020/06/17	5	18.25	20	18.18	18.10	-15	2,732	-0.55%
2020/06/16	0	0.00	2	18.00	17.90	-2	2,761	-0.07%
2020/06/15	0	0.00	3	17.92	17.55	-3	2,795	-0.11%
2020/06/11	4	18.30	2	18.15	17.75	2	2,856	0.07%
2020/06/09	0	0.00	1.3	17.77	17.80	-1.3	2,916	-0.04%
2020/06/08	1	17.75	0	0.00	17.65	1	3,239	0.03%
2020/06/05	1	18.10	1	17.75	17.80	0	3,493	0.00%
2020/06/03	0	0.00	0.8	17.90	17.95	-0.8	3,504	-0.02%
2020/06/02	6	17.88	3	17.90	18.00	3	3,450	0.09%
2020/06/01	2	17.85	3.1	17.74	18.10	-1.1	3,347	-0.03%
2020/05/29	5	16.85	0	0.00	16.70	5	3,290	0.15%
2020/05/28	0	0.00	1	17.25	16.65	-1	3,311	-0.03%
2020/05/27	0	0.00	10	16.90	16.85	-10	3,302	-0.30%
2020/05/25	0	0.00	1	16.95	17.15	-1	3,435	-0.03%
2020/05/22	6	16.65	3	16.85	16.65	3	3,428	0.09%
2020/05/20	7	17.24	1	17.20	17.05	6	3,413	0.18%
2020/05/19	1	16.80	1	16.70	17.00	0	3,382	0.00%
2020/05/18	1	17.30	6	17.49	16.80	-5	3,366	-0.15%
2020/05/15	2	16.90	22	17.31	17.05	-20	3,320	-0.60%
2020/05/14	10	16.75	1	17.25	16.50	9	3,236	0.28%
2020/05/13	3	16.75	0	0.00	17.05	3	3,205	0.09%
2020/05/08	0	0.00	1	17.00	16.75	-1	3,171	-0.03%
2020/05/06	3	16.52	3	16.87	16.25	0	3,159	0.00%
2020/05/05	0	0.00	4	15.80	15.85	-4	3,111	-0.13%
2020/04/30	2	15.50	0	0.00	15.45	2	3,152	0.06%
2020/04/29	2	15.30	30	15.30	15.25	-28	3,165	-0.88%
2020/04/28	0	0.00	12	15.02	14.95	-12	3,156	-0.38%
2020/04/27	10	14.90	0	0.00	14.95	10	3,192	0.31%
2020/04/24	2	14.70	0	0.00	14.65	2	3,181	0.06%
2020/04/22	1	14.20	1	14.75	14.60	0	3,193	0.00%
2020/04/21	39	14.66	14	14.94	14.45	25	3,198	0.78%
2020/04/20	0	0.00	7.4	14.87	14.90	-7.4	3,148	-0.23%
2020/04/17	4	14.84	21	14.67	14.25	-17	3,128	-0.54%
2020/04/16	0	0.00	2	14.50	14.55	-2	3,171	-0.06%
2020/04/15	6	14.29	20	14.30	14.40	-14	3,262	-0.43%
2020/04/14	1	13.95	15	14.12	14.25	-14	3,270	-0.43%
2020/04/09	21	13.72	0	0.00	13.70	21	3,206	0.65%
2020/04/08	0	0.00	100	13.95	13.95	-100	3,187	-3.14%
2020/04/07	0	0.00	2	13.60	13.50	-2	3,161	-0.06%
2020/04/06	5	12.65	0	0.00	12.95	5	3,132	0.16%
2020/04/01	0	0.00	5	12.55	12.70	-5	3,142	-0.16%
2020/03/31	0	0.00	5	12.65	12.35	-5	3,164	-0.16%
2020/03/30	8	12.09	3	12.25	12.45	5	3,156	0.16%
2020/03/27	20	12.84	15	12.77	12.25	5	3,176	0.16%
2020/03/26	15	12.17	0	0.00	12.50	15	3,171	0.47%
2020/03/25	15	12.42	5	12.40	12.40	10	3,166	0.32%
2020/03/24	1	12.00	120	12.08	11.95	-119	3,159	-3.77%	大賣/鉅額交易
2020/03/23	70	11.50	10	11.55	11.20	60	3,168	1.89%
2020/03/20	5	12.15	50	12.30	12.35	-45	3,270	-1.38%
2020/03/19	101	11.55	0	0.00	11.55	101	3,254	3.10%	大買/鉅額交易
2020/03/18	59	13.10	43	13.55	12.80	16	3,202	0.50%
2020/03/17	4	13.80	0	0.00	13.10	4	3,214	0.12%
2020/03/16	5	14.86	21	16.03	14.30	-16	3,185	-0.50%
2020/03/13	67	15.75	15	15.89	15.80	52	3,098	1.68%
2020/03/12	47	18.46	49	18.27	17.50	-2	2,996	-0.07%
2020/03/11	59	18.40	55	18.84	18.20	4	2,638	0.15%
2020/03/10	2	16.85	5	16.55	17.15	-3	2,373	-0.13%
2020/03/09	2	17.65	3.2	17.59	17.35	-1.2	2,341	-0.05%
2020/03/05	4	18.16	2	18.15	17.90	2	2,305	0.09%
2020/03/04	6	17.83	0	0.00	17.95	6	2,281	0.26%
2020/03/02	1	16.80	0	0.00	17.10	1	2,241	0.04%
2020/02/27	2	16.85	0	0.00	16.90	2	2,256	0.09%
2020/02/26	7	17.85	7	18.00	17.75	0	2,319	0.00%
2020/02/20	0	0.00	18	17.72	17.95	-18	2,447	-0.74%
2020/02/19	1	17.35	0	0.00	17.45	1	2,537	0.04%
2020/02/18	3	17.10	0	0.00	17.15	3	2,530	0.12%
2020/02/14	10	16.50	0	0.00	16.70	10	2,539	0.39%
2020/02/07	1	15.95	0	0.00	15.95	1	2,625	0.04%
2020/02/05	4	16.30	90	16.30	16.20	-86	2,852	-3.01%
2020/02/03	30	14.40	0.6	14.90	14.90	29.4	2,965	0.99%
2020/01/31	2	15.90	4	15.80	15.95	-2	3,036	-0.07%
2020/01/30	68	16.62	3.3	16.40	16.40	64.7	3,109	2.08%
2020/01/17	2	18.25	0.2	18.10	18.25	1.8	3,259	0.06%
2020/01/16	4	18.35	0	0.00	18.20	4	3,353	0.12%
2020/01/15	2	18.15	0	0.00	18.05	2	3,567	0.06%
2020/01/14	0	18.50	0	0.00	18.60	0	3,668	0.00%
2020/01/10	1	17.70	80	17.90	17.80	-79	4,358	-1.81%
2020/01/08	0	0.00	1	17.20	17.15	-1	4,512	-0.02%
2020/01/06	24	17.55	0	0.00	17.35	24	4,967	0.48%
2020/01/03	55	17.75	0	0.00	17.75	55	5,312	1.04%
2019/12/20	0	0.00	1	18.75	18.70	-1	9,328	-0.01%
2019/12/19	0	0.00	0.3	18.90	18.90	-0.3	9,385	0.00%
2019/12/17	2	19.10	0	0.00	19.20	2	9,449	0.02%
2019/12/13	0	0.00	1.3	17.91	18.05	-1.3	9,373	-0.01%
2019/12/12	7	18.41	0	0.00	17.90	7	9,555	0.07%
2019/12/03	0	0.00	5	17.89	18.20	-5	10,271	-0.05%
2019/12/02	2.3	17.94	0	0.00	17.90	2.3	10,317	0.02%
2019/11/29	0	0.00	6	18.22	18.40	-6	10,380	-0.06%
2019/11/28	0	0.00	0	18.45	18.45	0	10,491	0.00%
2019/11/27	0	0.00	12	19.10	19.00	-12	10,725	-0.11%
2019/11/26	2	19.35	1	19.30	19.10	1	10,760	0.01%
2019/11/25	6	19.57	2	19.35	19.50	4	10,826	0.04%
2019/11/21	10.5	19.29	2	19.15	19.10	8.5	10,801	0.08%
2019/11/19	4.1	19.69	1	19.20	19.35	3.1	10,952	0.03%
2019/11/11	8	17.15	1	17.95	17.10	7	11,095	0.06%
2019/11/08	0	0.00	2.6	18.12	18.15	-2.6	11,152	-0.02%
2019/11/06	0	0.00	6.3	18.19	18.30	-6.3	11,229	-0.06%
2019/11/05	9.4	19.36	113.2	19.66	18.90	-103.8	11,211	-0.93%	大賣/鉅額交易
2019/11/04	40.5	21.14	1.6	20.62	20.75	38.8	11,288	0.34%
2019/10/23	3	12.80	7	12.66	12.75	-4	11,215	-0.04%
2019/10/22	8	12.73	0	0.00	12.60	8	11,234	0.07%
2019/10/21	15	12.83	32	12.84	12.85	-17	11,267	-0.15%
2019/10/18	6	13.43	1	13.75	13.40	5	11,359	0.04%
2019/10/16	2	13.60	7	13.73	13.60	-5	11,948	-0.04%
2019/10/15	30	13.80	0	0.00	13.55	30	11,954	0.25%
2019/10/14	29	13.61	1	14.30	13.60	28	12,085	0.23%
2019/10/09	0	0.00	2	14.23	14.30	-2	12,259	-0.02%
2019/10/08	28	14.09	6	14.22	14.10	22	12,546	0.18%
2019/10/07	51	14.60	54	14.66	14.30	-3	12,384	-0.02%
2019/10/04	3	13.98	13	13.86	14.00	-10	11,820	-0.08%
2019/10/03	3	13.80	0	0.00	13.70	3	11,663	0.03%
2019/10/02	0	0.00	4	13.38	14.00	-4	11,503	-0.03%
2019/10/01	0	0.00	3	13.60	13.50	-3	11,294	-0.03%
2019/09/27	13	13.71	16	13.60	13.45	-3	11,058	-0.03%
2019/09/26	48	14.37	15	14.36	14.25	33	10,717	0.31%
2019/09/25	31	14.49	31	14.23	14.50	0	10,322	0.00%
2019/09/24	129	14.55	71	14.61	14.30	58	9,829	0.59%	大買/
2019/09/23	139	13.62	98	13.89	14.00	41	8,719	0.47%	大買/
2019/09/20	54	12.19	123	12.60	12.85	-69	7,590	-0.91%	大賣/
2019/09/17	7	11.29	2	11.30	11.25	5	6,714	0.07%
2019/09/16	10	11.30	0	0.00	11.25	10	6,689	0.15%
2019/09/11	5	11.35	2	11.40	11.35	3	6,622	0.05%
2019/09/10	7	11.36	1	11.35	11.35	6	6,614	0.09%
2019/09/06	0	0.00	1	11.75	11.70	-1	6,571	-0.02%
2019/09/05	11	11.84	0	0.00	11.75	11	6,568	0.17%
2019/09/04	2	11.50	5	11.85	11.90	-3	6,586	-0.05%
2019/09/03	0	0.00	20	11.50	11.45	-20	6,510	-0.31%
2019/09/02	0	0.00	1	11.70	11.60	-1	6,438	-0.02%
2019/08/30	7	11.56	6	11.81	11.55	1	6,404	0.02%
2019/08/29	30	11.95	15	11.95	11.70	15	6,326	0.24%
2019/08/28	10	11.63	6	11.64	11.55	4	5,999	0.07%
2019/08/27	11	11.45	11	11.57	11.45	0	5,865	0.00%
2019/08/23	1	11.60	0	0.00	11.50	1	5,731	0.02%
2019/08/21	10	12.00	8	11.80	11.65	2	5,538	0.04%
2019/08/19	1	11.80	1	11.55	11.55	0	5,280	0.00%
2019/08/15	1	11.10	0	0.00	11.10	1	5,133	0.02%
2019/08/13	1	11.30	6	11.56	11.30	-5	4,980	-0.10%
2019/08/12	0	0.00	4	11.80	11.80	-4	4,881	-0.08%
2019/08/08	2	10.15	4	10.71	11.05	-2	4,652	-0.04%
2019/08/07	7	10.51	0	0.00	10.05	7	4,580	0.15%
2019/08/06	7	10.21	0	0.00	10.50	7	4,524	0.15%
2019/08/05	0	0.00	10	10.90	10.60	-10	4,498	-0.22%
2019/08/01	10	11.50	0	0.00	11.20	10	4,462	0.22%
2019/07/30	1	11.05	23	11.47	11.05	-22	4,383	-0.50%
2019/07/29	15	11.70	7	11.65	11.50	8	4,347	0.18%
2019/07/26	20	11.92	15	12.12	11.65	5	4,311	0.12%
2019/07/25	0	0.00	5	12.01	12.10	-5	4,237	-0.12%
2019/07/24	0	0.00	10	11.75	11.90	-10	4,191	-0.24%
2019/07/23	17	11.93	10	11.75	11.75	7	4,095	0.17%
2019/07/22	24	12.35	13	12.48	12.20	11	3,954	0.28%
2019/07/19	2	12.40	46	12.42	12.50	-44	3,741	-1.18%
2019/07/18	62	12.20	30	12.41	11.90	32	3,469	0.92%
2019/07/17	13	11.10	15	11.10	11.70	-2	2,972	-0.07%
2019/07/16	24	11.01	10	11.10	11.20	14	2,851	0.49%
2019/07/15	11	10.57	3	11.00	11.10	8	2,618	0.31%
2019/07/12	17	10.12	5	9.84	10.20	12	2,193	0.55%
2019/07/09	2	9.26	0	0.00	9.17	2	1,788	0.11%
2019/07/08	0	0.00	1	9.64	9.43	-1	1,772	-0.06%
2019/07/05	2	9.54	0	0.00	9.53	2	1,774	0.11%
2019/06/28	1	9.36	0	0.00	9.37	1	1,748	0.06%
2019/06/27	0	0.00	35	9.26	9.26	-35	1,747	-2.00%
2019/06/25	40	9.22	10	9.35	9.16	30	1,843	1.63%
2019/06/24	7	9.36	7	9.43	9.36	0	1,876	0.00%
2019/06/21	5	9.53	5	9.69	9.53	0	1,939	0.00%
2019/06/20	5	9.71	5	9.75	9.71	0	2,043	0.00%
2019/06/19	10	9.70	10	9.60	9.70	0	2,240	0.00%
2019/06/18	5	9.61	5	9.73	9.58	0	2,230	0.00%
2019/06/17	3	9.78	0	0.00	9.71	3	2,223	0.13%
2019/06/12	2	9.99	35	10.20	9.91	-33	2,123	-1.55%
2019/05/20	2	9.00	0	0.00	8.59	2	2,111	0.09%
2019/05/17	6	9.30	2	9.13	9.12	4	2,087	0.19%
2019/05/15	10	9.55	0	0.00	9.53	10	2,091	0.48%
2019/05/09	15	9.78	0	0.00	9.61	15	2,029	0.74%
2019/05/08	23	10.04	0	0.00	10.05	23	1,997	1.15%
2019/05/06	9	10.23	0	0.00	10.05	9	1,955	0.46%
2019/05/02	1	10.40	11	10.50	10.50	-10	1,889	-0.53%
2019/04/30	12	10.80	0	0.00	10.80	12	1,762	0.68%
2019/04/29	1	12.10	0	0.00	12.00	1	1,723	0.06%
2019/04/25	1	12.55	0	0.00	12.55	1	1,706	0.06%
2019/04/15	4	12.74	0	0.00	12.70	4	1,642	0.24%
2019/04/12	5	12.60	4	12.80	12.60	1	1,867	0.05%
2019/04/11	7	13.04	0	0.00	13.00	7	1,851	0.38%
2019/04/01	4	13.65	0	0.00	13.35	4	1,765	0.23%
2019/03/28	12	13.84	0	0.00	13.55	12	1,703	0.70%
2019/03/26	0	0.00	11	13.70	13.50	-11	1,579	-0.70%
2019/03/25	3	13.55	14	13.94	13.65	-11	1,506	-0.73%
2019/03/22	15	13.51	5	13.43	13.90	10	1,391	0.72%
2019/03/20	0	0.00	1	12.75	12.70	-1	1,262	-0.08%
2019/02/27	1	12.50	0	0.00	12.50	1	1,357	0.07%
2019/02/26	0	0.00	2	12.60	12.60	-2	1,351	-0.15%
2019/02/22	0	0.00	1	12.95	12.90	-1	1,320	-0.08%
2019/02/21	2	12.40	1	12.95	12.95	1	1,247	0.08%
2019/02/20	0	0.00	1	12.45	12.35	-1	1,207	-0.08%
2019/02/19	4	12.78	16	13.00	12.60	-12	1,182	-1.01%
2019/01/07	1	11.75	3	11.90	11.95	-2	1,118	-0.18%
2018/12/26	0	0.00	2	11.05	11.00	-2	906	-0.22%
2018/12/19	0	0.00	27	11.77	11.65	-27	900	-3.00%
2018/12/17	3	11.82	0	0.00	11.85	3	895	0.33%
2018/12/14	60	12.73	35	12.49	12.20	25	879	2.84%
2018/12/12	0	0.00	5	12.05	12.00	-5	789	-0.63%
2018/12/11	5	12.15	0	0.00	12.10	5	775	0.64%
2018/12/06	2	12.00	0	0.00	11.60	2	729	0.27%
2018/11/29	6	12.10	30	11.73	11.55	-24	661	-3.63%
2018/11/28	25	10.96	0	0.00	11.65	25	621	4.02%
2018/11/22	0	0.00	1	10.55	10.55	-1	596	-0.17%
2018/11/21	0	0.00	40	10.32	10.55	-40	594	-6.73%
2018/11/19	41	10.49	0	0.00	10.50	41	585	7.01%
2018/11/14	0	0.00	10	10.15	10.50	-10	567	-1.76%
2018/11/13	2	10.25	0	0.00	10.00	2	557	0.36%
2018/11/05	0	0.00	1	9.83	9.98	-1	565	-0.18%
2018/11/02	0	0.00	12	10.10	9.90	-12	575	-2.09%
2018/10/29	0	0.00	2	9.03	9.10	-2	567	-0.35%
2018/10/26	1	9.03	0	0.00	9.03	1	569	0.18%
2018/10/17	2	10.75	0	0.00	10.50	2	552	0.36%
2018/10/12	0	0.00	10	10.15	10.25	-10	567	-1.76%
2018/10/11	0	0.00	6	10.80	10.75	-6	581	-1.03%
2018/09/28	0	0.00	2	12.58	12.60	-2	675	-0.30%
2018/09/25	3	12.50	1	12.45	12.40	2	787	0.25%
2018/09/11	10	11.50	0	0.00	11.90	10	1,312	0.76%
2018/09/10	0	0.00	1	11.90	11.70	-1	1,395	-0.07%
2018/09/05	0	0.00	2	13.20	13.10	-2	1,429	-0.14%
2018/09/04	1	13.10	0	0.00	13.10	1	1,482	0.07%
2018/09/03	0	0.00	1	13.25	13.25	-1	1,557	-0.06%
2018/08/20	1	13.10	0	0.00	13.05	1	1,844	0.05%
2018/08/14	0	0.00	1	13.10	13.25	-1	1,930	-0.05%
2018/08/10	1	14.30	0	0.00	14.15	1	1,923	0.05%
2018/07/18	1	14.45	0	0.00	14.30	1	1,985	0.05%
2018/07/17	1	14.45	0	0.00	14.50	1	1,950	0.05%
2018/07/12	1	14.65	0	0.00	14.70	1	1,939	0.05%
2018/07/11	2	14.95	0	0.00	14.75	2	1,937	0.10%
2018/07/05	1	15.00	0	0.00	15.10	1	1,923	0.05%
2018/07/03	0	0.00	5	16.25	16.40	-5	1,914	-0.26%
2018/07/02	0	0.00	5	16.20	16.45	-5	1,871	-0.27%
2018/06/27	3	16.83	1	17.00	16.40	2	1,795	0.11%
2018/06/26	0	0.00	6	16.66	16.70	-6	1,615	-0.37%
2018/06/22	0	0.00	1	16.05	16.00	-1	1,549	-0.06%
2018/06/21	0	0.00	3	15.65	15.85	-3	1,529	-0.20%
2018/06/19	0	0.00	2	15.88	15.50	-2	1,510	-0.13%
2018/06/13	1	15.80	45	16.05	15.60	-44	1,458	-3.02%
2018/06/12	0	0.00	1	16.00	16.10	-1	1,440	-0.07%
2018/06/11	0	0.00	1	16.10	16.10	-1	1,408	-0.07%
2018/06/07	6	15.73	0	0.00	15.45	6	1,361	0.44%
2018/06/06	10	15.50	2	15.60	15.70	8	1,356	0.59%
2018/06/04	1	15.10	2	15.05	15.05	-1	1,320	-0.08%
2018/05/31	0	0.00	1.4	14.69	14.70	-1.4	1,299	-0.10%
2018/05/29	1	14.60	0	0.00	14.80	1	1,264	0.08%
2018/05/28	1	14.55	6	14.60	14.45	-5	1,261	-0.40%
2018/05/25	1	14.55	0	0.00	14.50	1	1,254	0.08%
2018/05/23	1	14.25	0	0.00	14.65	1	1,264	0.08%
2018/05/22	6	14.70	0	0.00	14.50	6	1,228	0.49%
2018/05/15	0	0.00	17	14.00	14.00	-17	1,276	-1.33%
2018/05/10	4	14.20	0	0.00	14.10	4	1,405	0.28%
2018/05/09	0	0.00	1	14.25	14.35	-1	1,429	-0.07%
2018/05/08	0	0.00	1	14.05	14.25	-1	1,452	-0.07%
2018/05/02	0	0.00	5	13.90	13.85	-5	1,973	-0.25%
2018/04/27	1	13.35	0	0.00	13.30	1	2,060	0.05%
2018/04/26	1	13.65	0	0.00	13.35	1	2,098	0.05%
2018/04/20	5	14.40	0	0.00	14.40	5	2,423	0.21%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/18	5	14.50	0	0.00	14.50	5	2,425	0.21%
2018/04/10	0	14.80	0	0.00	14.60	0	2,514	0.00%
2018/04/09	2	14.60	0	0.00	14.70	2	2,514	0.08%
2018/04/03	0	0.00	8	15.00	15.00	-8	2,520	-0.32%
2018/04/02	0	0.00	5	15.10	15.05	-5	2,535	-0.20%
2018/03/31	0	0.00	1	15.10	15.20	-1	2,544	-0.04%
2018/03/30	1	15.35	0	0.00	15.30	1	2,551	0.04%
2018/03/28	1	15.40	0	0.00	15.50	1	2,538	0.04%
2018/03/27	1	15.40	0	0.00	15.25	1	2,535	0.04%
2018/03/26	10	15.25	0	0.00	15.20	10	2,527	0.40%
2018/03/21	5	16.05	5	16.20	16.00	0	2,662	0.00%
2018/03/19	10	16.05	0	0.00	16.05	10	2,722	0.37%
2018/03/16	2	16.15	42	16.10	16.05	-40	2,714	-1.47%
2018/03/15	3	16.35	0	0.00	16.25	3	2,708	0.11%
2018/03/14	1	16.40	0	0.00	16.40	1	2,725	0.04%
2018/03/13	11	16.51	0	0.00	16.50	11	2,736	0.40%
2018/03/12	5	16.60	0	0.00	16.50	5	2,734	0.18%
2018/03/09	0	0.00	1	17.55	17.00	-1	2,732	-0.04%
2018/03/08	1	17.00	1	16.90	17.00	0	2,705	0.00%
2018/03/06	1	16.45	0	0.00	16.35	1	2,739	0.04%
2018/03/02	5	16.55	0	0.00	16.45	5	2,933	0.17%
2018/02/27	0	0.00	10	16.70	16.50	-10	2,972	-0.34%
2018/02/23	5	16.65	0	0.00	16.60	5	3,066	0.16%
2018/02/22	20	16.50	0	0.00	16.50	20	3,188	0.63%
2018/02/12	5	15.70	0	0.00	15.60	5	3,391	0.15%
2018/02/09	10	15.30	0	0.00	15.25	10	3,413	0.29%
2018/02/08	1	15.85	0	0.00	15.80	1	3,431	0.03%
2018/02/06	1	16.55	25	16.50	16.10	-24	3,581	-0.67%
2018/02/05	12	17.01	33	17.39	17.45	-21	3,626	-0.58%
2018/02/02	36	17.90	0	0.00	17.90	36	3,721	0.97%
2018/02/01	27	18.23	5	18.05	17.95	22	3,904	0.56%
2018/01/31	5	17.95	0	0.00	18.25	5	4,140	0.12%
2018/01/30	0	0.00	17	18.82	18.25	-17	4,157	-0.41%
2018/01/29	22	18.61	0	0.00	18.50	22	4,104	0.54%
2018/01/26	3	19.15	3	19.15	19.05	0	4,072	0.00%
2018/01/25	30	19.48	6	19.38	19.15	24	4,038	0.59%
2018/01/24	3	18.50	3	18.50	18.45	0	3,810	0.00%
2018/01/22	0	0.00	20	18.30	18.35	-20	3,878	-0.52%
2018/01/19	0	0.00	4	17.83	18.20	-4	4,186	-0.10%
2018/01/18	3	18.90	10	18.30	18.20	-7	4,325	-0.16%
2018/01/17	3	18.05	1	17.95	18.05	2	4,223	0.05%
2018/01/15	0	0.00	1	16.55	16.55	-1	4,169	-0.02%
2018/01/12	0	0.00	1	16.75	16.75	-1	4,194	-0.02%
2018/01/10	1	16.45	1	16.50	16.45	0	4,256	0.00%
2018/01/04	1	17.50	1	17.30	17.50	0	4,645	0.00%
2018/01/02	0	0.00	2	17.25	17.25	-2	4,582	-0.04%