揚智 (3041)-群益金鼎-高雄券商分點個股進出

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

揚智

(3041)

股價
21.40
漲跌
▲0.25
漲幅
+1.18%
成交量
1,024張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

揚智 (3041)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	3	21.50	21.40	-3	4,827	-0.06%
2024/05/21	1	20.90	2	20.95	21.15	-1	5,189	-0.02%
2024/05/20	0	0.00	1	21.25	20.85	-1	6,632	-0.02%
2024/05/17	0	0.00	5	20.83	20.95	-5	7,026	-0.07%
2024/05/16	5	20.79	0	0.00	20.75	5	7,137	0.07%
2024/05/13	0	0.00	4	20.65	20.70	-4	7,407	-0.05%
2024/05/10	3	19.97	2	19.80	20.15	1	7,626	0.01%
2024/05/09	7	20.48	3	20.70	20.70	4	7,726	0.05%
2024/05/06	0	0.00	1	22.65	22.80	-1	7,854	-0.01%
2024/05/03	2	23.20	0	0.00	23.00	2	7,895	0.03%
2024/05/02	21	23.45	2	23.85	23.35	19	7,937	0.24%
2024/04/29	0	0.00	1	22.25	22.00	-1	8,010	-0.01%
2024/04/26	1	22.15	0	0.00	21.90	1	8,044	0.01%
2024/04/17	6	22.85	0	0.00	22.85	6	8,389	0.07%
2024/04/12	2	23.50	0	0.00	23.45	2	8,551	0.02%
2024/04/10	0	23.40	0	0.00	23.70	0	8,640	0.00%
2024/04/03	0	0.00	1	23.80	23.75	-1	8,746	-0.01%
2024/04/01	0	0.00	1	24.10	24.05	-1	9,086	-0.01%
2024/03/28	0	24.25	0	0.00	23.60	0	9,415	0.00%
2024/03/26	2	24.35	1	24.50	24.40	1	9,497	0.01%
2024/03/25	2	24.35	0	0.00	24.25	2	9,530	0.02%
2024/03/22	0	24.40	7.1	24.01	24.50	-7.1	9,580	-0.07%
2024/03/21	63	24.41	57	24.55	25.00	6	9,671	0.06%
2024/03/20	1	23.30	7	23.04	23.35	-6	9,864	-0.06%
2024/03/19	8	20.99	10	20.86	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	4	24.50	0	0.00	24.50	4	9,738	0.04%
2024/03/11	1	28.50	0	0.00	28.60	1	12,085	0.01%
2024/03/08	0	0.00	4	28.38	28.55	-4	12,203	-0.03%
2024/03/07	0	0.00	7	29.44	29.25	-7	12,354	-0.06%
2024/03/04	2	31.43	1	31.85	31.45	1	13,213	0.01%
2024/03/01	3.1	32.09	3	31.60	31.35	0.1	13,341	0.00%
2024/02/29	1	31.30	0	0.00	31.20	1	13,444	0.01%
2024/02/27	1	30.95	1	32.25	31.40	0	13,667	0.00%
2024/02/26	3	32.07	2	31.40	32.10	1	14,115	0.01%
2024/02/23	10	32.57	6	32.19	31.45	4	15,061	0.03%
2024/02/22	4	32.98	12	32.63	32.25	-8	15,866	-0.05%
2024/02/21	3	31.60	1	32.00	31.45	2	15,756	0.01%
2024/02/20	34	32.83	20	32.55	32.00	14	17,219	0.08%
2024/02/19	11	29.34	11	29.72	31.25	0	16,445	0.00%
2024/02/16	0	0.00	3	28.45	28.45	-3	16,329	-0.02%
2024/02/15	0	0.00	24	26.31	25.90	-24	16,337	-0.15%
2024/02/05	0	0.00	9	26.47	26.15	-9	16,428	-0.05%
2024/02/02	1	27.70	6	27.47	27.70	-5	16,637	-0.03%
2024/02/01	5	27.51	1	28.10	27.40	4	16,723	0.02%
2024/01/31	9	26.72	7	26.70	26.35	2	16,598	0.01%
2024/01/30	4	25.90	4	25.71	25.90	0	16,630	0.00%
2024/01/29	1	25.50	3	26.62	26.45	-2	16,548	-0.01%
2024/01/26	4	27.09	0	0.00	27.10	4	16,496	0.02%
2024/01/23	0	0.00	1	28.55	27.80	-1	16,617	-0.01%
2024/01/19	1	27.30	0	0.00	27.20	1	16,656	0.01%
2024/01/16	1	28.35	1	28.30	28.20	0	18,543	0.00%
2024/01/15	0	0.00	0.7	28.80	28.75	-0.7	19,054	0.00%
2024/01/12	0	0.00	0.1	27.55	27.45	-0.1	19,686	0.00%
2024/01/11	2	27.93	1.1	28.00	27.95	0.9	20,113	0.00%
2024/01/10	0	0.00	1	28.30	28.00	-1	20,314	0.00%
2024/01/08	1.2	29.76	0	0.00	29.10	1.2	20,190	0.01%
2024/01/05	0.7	29.75	0	0.00	29.90	0.7	20,124	0.00%
2024/01/02	1	30.90	1	30.85	30.75	0	19,931	0.00%
2023/12/28	0	0.00	3	31.97	31.45	-3	19,827	-0.02%
2023/12/27	1	32.05	7	32.26	32.05	-6	19,744	-0.03%
2023/12/26	5	31.87	5	32.85	31.75	0	19,591	0.00%
2023/12/25	2	32.60	4	32.23	31.15	-2	19,366	-0.01%
2023/12/22	8	31.22	9	31.27	31.55	-1	19,148	-0.01%
2023/12/21	2	30.53	3	30.72	30.40	-1	18,982	-0.01%
2023/12/20	1	31.00	0	0.00	31.30	1	18,904	0.01%
2023/12/18	0	0.00	2	31.38	31.10	-2	18,722	-0.01%
2023/12/15	4	31.81	1	33.25	31.75	3	18,612	0.02%
2023/12/14	5	33.53	17	33.27	32.85	-12	18,407	-0.07%
2023/12/13	6	32.04	5	32.03	32.10	1	17,757	0.01%
2023/12/12	7	32.18	5	32.16	31.95	2	17,668	0.01%
2023/12/11	11	32.81	4	32.55	32.55	7	17,455	0.04%
2023/12/08	7	33.50	11	33.39	33.00	-4	17,233	-0.02%
2023/12/07	31	34.32	32	34.04	32.50	-1	16,637	-0.01%
2023/12/06	10	32.00	19	33.15	33.55	-9	15,361	-0.06%
2023/12/05	3	30.52	2	30.75	30.50	1	14,723	0.01%
2023/12/04	10	30.71	4	30.73	30.50	6	14,576	0.04%
2023/12/01	37	32.98	21	32.90	31.60	16	14,336	0.11%
2023/11/30	4.8	31.45	2	31.68	31.60	2.8	13,494	0.02%
2023/11/29	3.2	31.63	2	31.70	31.80	1.2	13,345	0.01%
2023/11/28	9	32.09	9	31.84	31.75	0	13,206	0.00%
2023/11/27	4	31.43	10.1	31.77	31.35	-6.1	12,953	-0.05%
2023/11/24	8.1	32.48	6	32.25	32.80	2.1	12,690	0.02%
2023/11/22	8	33.42	16	33.47	32.70	-8	11,733	-0.07%
2023/11/21	31	32.51	15	33.04	31.80	16	10,657	0.15%
2023/11/20	2	30.50	12	31.41	32.35	-10	9,444	-0.11%
2023/11/17	24	29.10	18	29.44	29.45	6	9,049	0.07%
2023/11/16	11	28.25	16.5	28.49	29.00	-5.5	7,214	-0.08%
2023/11/15	7	25.31	19	25.73	26.40	-12	6,533	-0.18%
2023/11/14	3	24.00	3	24.60	24.00	0	6,253	0.00%
2023/11/13	3	23.80	6	23.93	24.00	-3	6,126	-0.05%
2023/11/10	10.2	24.31	10	24.59	23.60	0.2	5,984	0.00%
2023/11/09	9	25.03	3	24.77	24.75	6	5,704	0.11%
2023/11/08	9	26.75	18	27.05	26.60	-9	5,455	-0.16%
2023/11/07	21	26.61	20	27.46	27.75	1	5,347	0.02%
2023/11/06	3	24.57	1	24.90	25.25	2	5,186	0.04%
2023/11/03	1	24.05	0	0.00	24.05	1	5,143	0.02%
2023/11/02	2	25.73	5	25.47	25.30	-3	5,097	-0.06%
2023/11/01	6	24.23	7	24.16	25.00	-1	5,043	-0.02%
2023/10/31	5	24.49	1	26.30	23.80	4	4,977	0.08%
2023/10/30	4	26.85	2	26.30	26.40	2	4,858	0.04%
2023/10/27	7	27.13	1	26.85	26.85	6	4,818	0.12%
2023/10/26	10	26.78	8	27.14	27.80	2	4,753	0.04%
2023/10/25	24	26.64	30	26.90	27.35	-6	4,570	-0.13%
2023/10/24	26	26.19	4	25.58	24.90	22	3,707	0.59%
2023/10/23	9	26.23	27	26.50	27.00	-18	2,732	-0.66%
2023/10/20	30	24.13	18	24.24	24.55	12	2,164	0.55%
2023/10/19	14	21.45	14	21.66	22.35	0	1,449	0.00%
2023/10/18	1	19.10	3	20.27	20.35	-2	972	-0.21%
2023/10/17	1	18.75	0	0.00	18.50	1	712	0.14%
2023/10/13	1	18.10	1	18.30	18.30	0	756	0.00%
2023/09/28	3	17.55	0	0.00	17.55	3	787	0.38%
2023/09/12	1	17.90	1	18.15	18.20	0	835	0.00%
2023/09/06	3	18.60	0	0.00	18.60	3	851	0.35%
2023/08/29	11	18.15	11	17.95	18.10	0	834	0.00%
2023/08/23	6	17.30	0	0.00	17.55	6	847	0.71%
2023/08/10	0	0.00	2	17.90	17.85	-2	1,063	-0.19%
2023/08/01	0	0.00	13	19.11	19.35	-13	1,072	-1.21%
2023/07/31	1	18.80	1	19.00	18.95	0	1,049	0.00%
2023/07/11	2	18.75	0	0.00	18.80	2	990	0.20%
2023/07/07	1	19.20	0	0.00	18.85	1	1,018	0.10%
2023/07/04	2	19.40	0	0.00	19.40	2	1,025	0.20%
2023/06/30	0	0.00	4	19.05	19.10	-4	1,021	-0.39%
2023/06/29	0	0.00	2	19.00	18.95	-2	1,032	-0.19%
2023/06/28	0	0.00	2	18.85	18.85	-2	1,032	-0.19%
2023/06/26	0	0.00	10	19.16	19.05	-10	1,027	-0.97%
2023/06/19	1	19.65	1	19.90	19.80	0	1,027	0.00%
2023/06/02	1	20.00	0	0.00	19.95	1	1,066	0.09%
2023/05/30	6	20.36	2	20.68	20.20	4	1,041	0.38%
2023/05/29	3	20.15	0	0.00	20.15	3	1,018	0.29%
2023/05/25	1	20.10	0	0.00	19.45	1	990	0.10%
2023/05/24	2	20.33	2	20.55	20.35	0	951	0.00%
2023/05/23	0	0.00	1	20.55	20.55	-1	859	-0.12%
2023/05/22	4	18.65	0	0.00	18.70	4	799	0.50%
2023/05/11	8	18.45	0	0.00	18.50	8	827	0.97%
2023/05/10	2	18.60	0	0.00	18.70	2	864	0.23%
2023/05/09	0	0.00	1	18.90	18.85	-1	867	-0.12%
2023/04/27	0	0.00	1	19.40	19.50	-1	1,156	-0.09%
2023/04/26	1	19.15	0	0.00	19.30	1	1,152	0.09%
2023/04/20	1	20.75	0	0.00	20.45	1	1,114	0.09%
2023/04/18	1	21.10	0	0.00	21.15	1	1,097	0.09%
2023/04/17	1	21.05	0	0.00	21.10	1	1,098	0.09%
2023/03/30	1	21.80	3	21.77	21.80	-2	1,050	-0.19%
2023/03/23	1.4	21.68	1	22.00	21.60	0.4	1,054	0.03%
2023/03/22	0	0.00	1	21.55	21.45	-1	1,054	-0.09%
2023/03/17	2	20.35	0	0.00	20.35	2	1,052	0.19%
2023/03/13	2	20.70	1	20.65	20.65	1	1,057	0.09%
2023/03/10	1	21.35	1	21.25	21.25	0	1,049	0.00%
2023/03/09	1	22.35	0	0.00	22.00	1	1,039	0.10%
2023/03/08	0	0.00	10	22.05	22.25	-10	1,044	-0.96%
2023/03/02	5	21.65	1	21.70	21.65	4	1,038	0.39%
2023/02/22	1	22.00	1	22.20	22.00	0	1,075	0.00%
2023/02/20	4	22.30	7	22.43	22.60	-3	1,076	-0.28%
2023/02/17	2	21.80	0	0.00	21.80	2	1,071	0.19%
2023/02/15	0	0.00	2	21.50	21.50	-2	1,091	-0.18%
2023/02/13	2	21.60	0	0.00	21.55	2	1,094	0.18%
2023/02/10	2	21.95	0	0.00	21.90	2	1,088	0.18%
2023/02/07	0	0.00	1	22.85	22.90	-1	1,024	-0.10%
2023/02/06	1	23.00	0	0.00	22.65	1	1,019	0.10%
2023/02/03	1	23.00	3	22.93	23.05	-2	998	-0.20%
2023/02/02	9	23.58	23	23.70	23.25	-14	890	-1.57%
2023/01/13	20	20.30	0	0.00	20.30	20	745	2.68%
2023/01/10	0	0.00	1	21.05	20.95	-1	742	-0.13%
2022/12/20	0	0.00	30	20.31	20.00	-30	886	-3.38%
2022/12/09	0.4	21.65	0	0.00	21.65	0.4	879	0.04%
2022/12/07	0	0.00	6	21.15	20.90	-6	882	-0.68%
2022/11/16	0	0.00	1	20.10	20.10	-1	922	-0.11%
2022/11/15	5	19.80	1	19.80	19.80	4	928	0.43%
2022/11/08	2	18.95	0	0.00	18.80	2	1,008	0.20%
2022/11/04	0	0.00	2	18.60	18.80	-2	1,052	-0.19%
2022/11/03	0	0.00	0	18.50	18.70	0	1,058	0.00%
2022/11/02	1	18.50	0	0.00	18.50	1	1,061	0.09%
2022/11/01	0	0.00	1	18.10	18.25	-1	1,068	-0.09%
2022/10/31	1	17.85	0	0.00	17.95	1	1,077	0.09%
2022/10/28	1	17.90	0	0.00	17.35	1	1,077	0.09%
2022/10/27	15	18.00	0	0.00	18.05	15	1,085	1.38%
2022/10/14	6	18.15	0	0.00	18.00	6	1,221	0.49%
2022/10/11	1	19.15	0	0.00	18.95	1	1,534	0.07%
2022/10/04	0	0.00	1	20.50	20.50	-1	1,578	-0.06%
2022/09/30	1	19.35	1	19.75	20.10	0	1,586	0.00%
2022/09/29	1	19.50	15	19.50	19.55	-14	1,598	-0.88%
2022/09/28	1	19.15	0	0.00	18.70	1	1,608	0.06%
2022/09/22	2	21.85	0	0.00	21.90	2	1,629	0.12%
2022/09/12	7	23.00	0	0.00	23.00	7	1,671	0.42%
2022/08/30	0	0.00	4	24.99	25.05	-4	1,690	-0.24%
2022/08/26	0	0.00	5	25.95	25.65	-5	1,690	-0.30%
2022/08/25	1	26.05	8	26.15	25.80	-7	1,683	-0.42%
2022/08/24	10	25.09	0	0.00	25.05	10	1,649	0.61%
2022/08/18	9	25.84	0	0.00	25.80	9	1,647	0.55%
2022/08/17	3	25.55	0	0.00	25.60	3	1,651	0.18%
2022/08/16	0	0.00	10	25.35	25.15	-10	1,649	-0.61%
2022/08/15	0	0.00	1	25.50	25.30	-1	1,632	-0.06%
2022/08/12	11	25.18	0	0.00	25.05	11	1,598	0.69%
2022/07/22	6	25.00	0	0.00	24.80	6	1,716	0.35%
2022/07/21	1	25.05	2	25.05	25.05	-1	1,768	-0.06%
2022/07/20	6	24.85	2	24.73	24.50	4	1,738	0.23%
2022/07/19	1	24.55	0	0.00	24.30	1	1,685	0.06%
2022/07/18	2	25.70	1	26.15	24.95	1	1,672	0.06%
2022/07/13	5	22.65	0	0.00	22.65	5	1,484	0.34%
2022/06/27	3	25.45	0	0.00	25.40	3	1,677	0.18%
2022/06/24	0	0.00	1	24.80	24.55	-1	1,797	-0.06%
2022/06/23	18	24.20	2	24.68	24.55	16	1,863	0.86%
2022/06/21	0	0.00	18	25.50	25.75	-18	1,965	-0.92%
2022/06/20	0	0.00	15	24.72	24.30	-15	2,094	-0.72%
2022/06/16	0	0.00	1	27.20	26.00	-1	2,222	-0.04%
2022/06/01	5	29.00	0	0.00	29.10	5	2,627	0.19%
2022/05/27	0	0.00	9	28.88	28.60	-9	2,715	-0.33%
2022/05/25	13	29.60	2	29.53	29.45	11	2,803	0.39%
2022/05/24	0	0.00	1	29.55	28.55	-1	2,880	-0.03%
2022/05/23	0	0.00	2	29.45	29.45	-2	2,895	-0.07%
2022/05/20	0	0.00	1	29.45	29.35	-1	2,968	-0.03%
2022/05/17	0	0.00	1	28.80	29.30	-1	3,199	-0.03%
2022/05/16	1	28.45	1	27.90	28.05	0	3,467	0.00%
2022/05/13	0	0.00	2	27.58	27.60	-2	3,865	-0.05%
2022/05/12	1	27.25	1	26.80	26.80	0	4,057	0.00%
2022/05/09	0	0.00	6	27.53	26.90	-6	4,615	-0.13%
2022/05/06	0	0.00	6	27.95	27.95	-6	4,680	-0.13%
2022/05/05	2	28.20	1	28.30	28.30	1	4,757	0.02%
2022/05/04	10	27.19	0	0.00	27.15	10	4,827	0.21%
2022/04/28	2	26.40	0	26.10	26.45	2	5,461	0.04%
2022/04/27	0	0.00	10	26.03	26.00	-10	5,861	-0.17%
2022/04/26	0	0.00	0	27.50	26.80	0	5,869	0.00%
2022/04/15	1	30.30	0	0.00	29.90	1	6,927	0.01%
2022/04/14	3	30.95	0	0.00	30.95	3	7,199	0.04%
2022/04/11	1	31.10	0	0.00	31.05	1	8,090	0.01%
2022/04/06	0	0.00	1	33.15	33.15	-1	10,620	-0.01%
2022/03/29	0	0.00	6	34.07	33.50	-6	14,102	-0.04%
2022/03/28	6	34.90	7	35.14	35.00	-1	14,709	-0.01%
2022/03/25	1	34.40	0	0.00	34.40	1	15,730	0.01%
2022/03/23	0	0.00	2	34.85	34.95	-2	16,647	-0.01%
2022/03/21	2	34.10	0	0.00	33.70	2	16,884	0.01%
2022/03/17	0	0.00	1	33.50	33.50	-1	16,932	-0.01%
2022/03/15	1	32.40	2	31.50	31.20	-1	17,022	-0.01%
2022/03/11	0	0.00	3	33.13	32.75	-3	17,156	-0.02%
2022/03/10	2	32.30	0	0.00	32.70	2	17,224	0.01%
2022/03/07	2	31.15	0	0.00	31.00	2	17,583	0.01%
2022/03/04	0	0.00	1	33.40	32.55	-1	17,651	-0.01%
2022/03/02	2	32.75	3	32.95	33.15	-1	17,964	-0.01%
2022/03/01	0	0.00	1	32.85	33.20	-1	18,097	-0.01%
2022/02/25	0	0.00	6	31.34	31.60	-6	18,323	-0.03%
2022/02/24	5	31.00	0	0.00	30.75	5	18,735	0.03%
2022/02/22	4	32.40	0	0.00	32.30	4	19,718	0.02%
2022/02/21	2	33.60	2	33.50	33.55	0	21,091	0.00%
2022/02/18	0	0.00	1	34.30	34.05	-1	22,449	0.00%
2022/02/17	6	34.78	4	33.90	33.75	2	23,092	0.01%
2022/02/16	4	34.98	8	34.99	35.00	-4	23,287	-0.02%
2022/02/15	18	35.13	5	35.37	34.90	13	23,019	0.06%
2022/02/14	3	38.73	0	0.00	38.75	3	22,629	0.01%
2022/02/11	22	39.44	12	39.12	39.80	10	22,499	0.04%
2022/02/10	0	0.00	1	38.05	38.40	-1	22,273	0.00%
2022/02/09	0	0.00	1	38.60	38.80	-1	22,115	0.00%
2022/02/08	0	0.00	11	37.02	37.30	-11	21,923	-0.05%
2022/02/07	17	35.34	11	35.83	36.05	6	21,854	0.03%
2022/01/24	32	36.15	3	36.45	36.30	29	21,606	0.13%
2022/01/21	85	38.84	58	39.22	37.80	27	21,502	0.13%
2022/01/20	98	39.09	119	39.18	40.35	-21	21,161	-0.10%	大賣/
2022/01/19	0	0.00	1	37.45	37.85	-1	20,752	0.00%
2022/01/18	25	37.68	21	37.82	37.20	4	20,681	0.02%
2022/01/17	3	37.35	30	37.33	37.30	-27	20,552	-0.13%
2022/01/14	3	35.80	0	0.00	35.95	3	20,443	0.01%
2022/01/13	20	36.96	12	37.54	37.10	8	20,335	0.04%
2022/01/12	8	37.50	9	37.92	37.45	-1	20,214	0.00%
2022/01/11	20	38.50	84.5	38.32	37.55	-64.5	20,073	-0.32%
2022/01/10	4	38.53	6	38.19	38.45	-2	19,660	-0.01%
2022/01/07	5	38.05	1	37.75	37.35	4	19,465	0.02%
2022/01/06	2	39.40	1	39.75	39.50	1	19,166	0.01%
2022/01/05	15	40.30	8	40.34	39.50	7	18,951	0.04%
2022/01/04	3	40.60	2	41.08	40.25	1	18,610	0.01%
2022/01/03	41	41.21	32.5	42.05	41.15	8.5	18,251	0.05%
2021/12/30	79	41.61	42	42.17	41.95	37	17,911	0.21%
2021/12/29	90.5	43.11	126	42.40	42.10	-35.5	17,373	-0.20%	大賣/
2021/12/28	58.5	41.56	56	42.03	40.50	2.5	15,699	0.02%
2021/12/27	13	41.43	18	41.93	42.70	-5	14,005	-0.04%
2021/12/24	58	39.70	20	39.48	38.85	38	13,294	0.29%
2021/12/23	6	38.78	14	38.07	37.80	-8	12,482	-0.06%
2021/12/22	10	38.54	30	38.64	38.50	-20	12,182	-0.16%
2021/12/21	95	37.64	42.1	38.32	38.45	52.9	11,477	0.46%
2021/12/20	32.1	35.76	29	36.67	36.05	3.1	10,414	0.03%
2021/12/17	5	35.24	3	34.57	33.65	2	9,733	0.02%
2021/12/16	4	35.13	10	35.08	36.05	-6	9,412	-0.06%
2021/12/15	0	0.00	2	32.88	32.80	-2	9,053	-0.02%
2021/12/14	4	32.15	0	0.00	32.30	4	9,050	0.04%
2021/12/09	0	0.00	1	34.45	34.50	-1	8,842	-0.01%
2021/12/08	1	34.00	2	34.05	33.95	-1	8,733	-0.01%
2021/12/07	2	32.75	0	0.00	32.60	2	8,647	0.02%
2021/12/06	0	0.00	3	34.12	33.40	-3	8,549	-0.04%
2021/12/03	9	34.98	2	35.13	34.55	7	8,465	0.08%
2021/12/02	5	33.46	1	33.35	33.55	4	8,302	0.05%
2021/12/01	1	34.35	0	0.00	34.80	1	8,172	0.01%
2021/11/30	4	34.35	4	34.23	33.90	0	8,102	0.00%
2021/11/29	1	32.80	0	0.00	33.10	1	8,091	0.01%
2021/11/26	1	33.15	0	0.00	32.85	1	7,950	0.01%
2021/11/24	2	35.70	0	0.00	35.90	2	7,591	0.03%
2021/11/23	7	37.13	12.2	35.52	34.95	-5.2	7,330	-0.07%
2021/11/22	12	38.85	21	38.66	38.80	-9	6,895	-0.13%
2021/11/19	30	38.10	35.9	38.32	39.20	-5.9	6,507	-0.09%
2021/11/18	20	39.12	39.6	39.21	38.50	-19.6	5,837	-0.34%
2021/11/17	48	36.58	16	36.31	37.60	32	4,400	0.73%
2021/11/16	26	34.16	33.6	34.17	34.20	-7.6	3,005	-0.25%
2021/11/15	8	30.46	9	30.47	31.10	-1	2,274	-0.04%
2021/11/12	7	28.89	9	29.03	28.75	-2	1,980	-0.10%
2021/11/11	4	28.68	4	29.20	28.60	0	2,165	0.00%
2021/11/10	0	0.00	4	28.75	29.45	-4	2,166	-0.18%
2021/11/09	4	28.10	0	0.00	28.00	4	2,124	0.19%
2021/11/05	0	0.00	2	27.80	27.50	-2	2,181	-0.09%
2021/11/04	4	27.70	4	27.95	27.85	0	2,219	0.00%
2021/11/03	3	27.50	3	27.60	27.50	0	2,245	0.00%
2021/11/01	4	28.55	0	0.00	28.00	4	2,317	0.17%
2021/10/29	3	27.70	5	28.31	28.45	-2	2,317	-0.09%
2021/10/28	3	27.20	5	27.53	27.40	-2	2,345	-0.09%
2021/10/27	2	26.45	4	26.93	27.15	-2	2,349	-0.09%
2021/10/26	0	0.00	10	27.00	26.45	-10	2,400	-0.42%
2021/10/20	0	0.00	2	25.90	25.90	-2	2,822	-0.07%
2021/10/18	0	0.00	3	25.33	25.35	-3	3,608	-0.08%
2021/10/04	2	23.90	0	0.00	23.50	2	5,255	0.04%
2021/09/30	2	25.95	0	0.00	25.95	2	5,252	0.04%
2021/09/27	5	27.10	0	0.00	27.10	5	5,290	0.09%
2021/09/24	2	27.00	0	0.00	27.00	2	5,293	0.04%
2021/09/23	5	27.00	0	0.00	26.70	5	5,300	0.09%
2021/09/22	3	26.80	5	26.80	26.80	-2	5,317	-0.04%
2021/09/17	5	27.35	0	0.00	27.35	5	5,323	0.09%
2021/09/15	2	28.15	0	0.00	28.15	2	5,410	0.04%
2021/09/14	2	29.20	5	29.33	28.95	-3	5,463	-0.05%
2021/09/10	8	29.82	4	29.85	30.25	4	5,451	0.07%
2021/09/09	4	29.20	2	29.00	29.20	2	5,430	0.04%
2021/09/07	2	29.20	3	29.95	28.90	-1	5,441	-0.02%
2021/09/06	3	30.67	7	29.99	29.10	-4	5,416	-0.07%
2021/09/03	0	0.00	3	30.20	30.25	-3	5,398	-0.06%
2021/08/20	2.3	26.00	10	26.16	25.75	-7.7	5,402	-0.14%
2021/08/17	3.7	27.01	6	27.49	26.55	-2.3	5,404	-0.04%
2021/08/16	5	26.90	0	0.00	26.90	5	5,210	0.10%
2021/08/12	2	29.35	2	29.30	29.35	0	5,205	0.00%
2021/08/11	2	28.80	0	0.00	28.30	2	5,234	0.04%
2021/08/09	9	29.69	0	0.00	29.60	9	5,237	0.17%
2021/08/06	1	31.05	1	30.75	30.65	0	5,251	0.00%
2021/08/03	0	0.00	3	31.03	30.70	-3	5,392	-0.06%
2021/08/02	2	29.70	0	0.00	29.70	2	5,327	0.04%
2021/07/30	0	0.00	1	29.65	29.65	-1	5,358	-0.02%
2021/07/29	2	29.10	2	29.70	29.45	0	5,364	0.00%
2021/07/28	7	29.16	2	29.60	29.05	5	5,426	0.09%
2021/07/27	3	31.33	6	32.27	30.40	-3	5,510	-0.05%
2021/07/26	18	32.27	37	33.04	31.95	-19	5,751	-0.33%
2021/07/23	69	32.08	40	32.36	32.75	29	5,687	0.51%
2021/07/22	50	31.31	44	31.88	32.15	6	5,445	0.11%
2021/07/21	6	30.45	13	30.28	29.85	-7	5,087	-0.14%
2021/07/20	4	28.80	4	29.45	28.60	0	4,914	0.00%
2021/07/19	2	29.05	1	29.10	29.00	1	4,937	0.02%
2021/07/16	2	29.55	22	29.37	29.55	-20	4,978	-0.40%
2021/07/15	43	31.45	12	32.04	29.75	31	5,020	0.62%
2021/07/14	0	0.00	7	29.30	31.00	-7	4,303	-0.16%
2021/07/13	1	28.95	2	30.40	29.20	-1	4,212	-0.02%
2021/07/12	1	29.95	2.6	29.64	30.00	-1.6	4,084	-0.04%
2021/07/09	0	0.00	2	28.10	28.40	-2	3,924	-0.05%
2021/07/08	2	28.20	0	0.00	28.15	2	3,980	0.05%
2021/07/05	2	28.50	10	28.25	28.30	-8	4,169	-0.19%
2021/07/01	3	27.32	0	0.00	27.10	3	4,503	0.07%
2021/06/29	7	27.73	0	0.00	27.40	7	4,592	0.15%
2021/06/25	1	28.15	2	28.55	28.00	-1	4,653	-0.02%
2021/06/24	2	28.50	8	28.63	28.50	-6	4,636	-0.13%
2021/06/17	0	0.00	1	27.50	27.50	-1	4,659	-0.02%
2021/05/26	5	25.90	0	0.00	25.45	5	5,678	0.09%
2021/05/25	10	25.60	1	26.00	25.40	9	5,697	0.16%
2021/05/19	0	0.00	0.3	24.00	23.95	-0.3	5,765	0.00%
2021/05/18	0	0.00	1	22.65	22.65	-1	5,860	-0.02%
2021/05/17	2	20.63	0	0.00	20.60	2	5,872	0.03%
2021/05/12	8	23.57	5	24.72	22.95	3	5,759	0.05%
2021/05/11	7	26.43	6	26.00	25.50	1	5,694	0.02%
2021/05/10	4	27.75	4	28.05	27.75	0	5,618	0.00%
2021/05/07	6	28.63	7	28.36	28.70	-1	5,622	-0.02%
2021/05/06	8	27.92	10	28.22	27.60	-2	5,592	-0.04%
2021/05/05	7	28.49	4	29.15	28.00	3	5,559	0.05%
2021/05/04	12	29.37	10	29.90	28.95	2	5,481	0.04%
2021/05/03	12	32.50	16	32.19	31.50	-4	5,347	-0.07%
2021/04/29	0	0.00	4	34.98	35.00	-4	5,012	-0.08%
2021/04/28	5	32.00	10	32.06	31.85	-5	4,911	-0.10%
2021/04/27	6	31.88	9	32.03	31.35	-3	4,868	-0.06%
2021/04/26	7	31.79	10	31.90	31.50	-3	4,819	-0.06%
2021/04/23	14	31.34	8	30.96	31.45	6	4,781	0.13%
2021/04/22	12	31.28	14	31.46	30.20	-2	4,736	-0.04%
2021/04/21	9	31.61	15	31.69	31.75	-6	4,716	-0.13%
2021/04/20	12	30.57	4	31.00	30.85	8	4,625	0.17%
2021/04/19	2	29.90	2	29.90	30.00	0	4,658	0.00%
2021/04/16	5	30.52	5.4	30.51	30.25	-0.4	4,789	-0.01%
2021/04/15	1	30.45	3	29.83	30.45	-2	4,835	-0.04%
2021/04/14	12	29.78	11	29.82	29.75	1	4,875	0.02%
2021/04/13	5	30.91	9	31.68	30.65	-4	4,971	-0.08%
2021/04/12	7	31.80	7	31.65	31.40	0	5,074	0.00%
2021/04/09	4	31.69	6	32.17	31.45	-2	5,308	-0.04%
2021/04/08	22	32.11	55	32.39	32.50	-33	5,258	-0.63%
2021/04/07	3	31.58	6	31.52	31.55	-3	5,053	-0.06%
2021/04/06	8	30.90	4	30.93	30.80	4	4,980	0.08%
2021/04/01	2	30.50	3	30.57	30.55	-1	5,039	-0.02%
2021/03/31	5	30.13	2	30.65	30.25	3	5,029	0.06%
2021/03/30	0	0.00	2	29.65	29.60	-2	5,009	-0.04%
2021/03/29	2	29.65	2	29.65	29.50	0	5,081	0.00%
2021/03/26	0	0.00	2	29.45	29.45	-2	5,136	-0.04%
2021/03/25	4	29.93	0	0.00	29.40	4	5,195	0.08%
2021/03/24	0	0.00	8	30.00	29.55	-8	5,198	-0.15%
2021/03/23	3	30.08	4	30.40	29.80	-1	5,216	-0.02%
2021/03/22	16	30.68	2	30.90	30.75	14	5,186	0.27%
2021/03/19	0	0.00	1	29.45	30.15	-1	5,115	-0.02%
2021/03/17	2	29.90	10	30.30	29.85	-8	5,176	-0.15%
2021/03/16	33	32.20	5	31.25	31.05	28	5,162	0.54%
2021/03/15	5	29.86	4	29.88	30.65	1	4,861	0.02%
2021/03/09	1	27.45	1	26.80	26.75	0	5,271	0.00%
2021/03/08	1	28.15	4	27.76	27.60	-3	5,408	-0.06%
2021/03/05	1	29.00	2	28.90	28.50	-1	5,581	-0.02%
2021/03/04	3	28.80	3	28.75	28.60	0	5,586	0.00%
2021/03/03	2	27.60	0	0.00	27.85	2	5,597	0.04%
2021/02/26	1	28.40	0.3	28.35	28.45	0.7	6,243	0.01%
2021/02/24	5	29.50	0	0.00	28.65	5	7,997	0.06%
2021/02/23	5	29.01	0	0.00	29.00	5	9,073	0.06%
2021/02/22	5	29.15	0	0.00	28.90	5	9,334	0.05%
2021/02/19	1	28.90	2	28.93	29.15	-1	9,409	-0.01%
2021/02/18	0	0.00	1	28.90	29.95	-1	9,480	-0.01%
2021/02/05	2	26.83	0	0.00	26.90	2	9,352	0.02%
2021/02/04	0	0.00	10	26.90	26.90	-10	9,448	-0.11%
2021/02/02	10	27.10	0	0.00	26.70	10	9,535	0.10%
2021/02/01	1	25.55	1	25.80	25.95	0	9,590	0.00%
2021/01/28	0	0.00	16	26.65	26.60	-16	9,714	-0.16%
2021/01/27	0	0.00	1	27.40	27.40	-1	9,929	-0.01%
2021/01/26	0	0.00	1	27.35	27.20	-1	10,009	-0.01%
2021/01/25	5	27.50	7	27.50	27.45	-2	10,091	-0.02%
2021/01/22	9	27.19	8	27.18	27.40	1	10,238	0.01%
2021/01/21	12	27.73	13	27.53	26.90	-1	10,427	-0.01%
2021/01/20	10	27.21	12	27.53	26.80	-2	10,967	-0.02%
2021/01/19	11	28.43	8	28.86	28.30	3	11,098	0.03%
2021/01/18	9	27.94	7	28.01	28.20	2	11,831	0.02%
2021/01/15	6	28.85	6	29.30	28.60	0	12,225	0.00%
2021/01/14	6	29.27	7	29.49	29.65	-1	12,507	-0.01%
2021/01/13	3	28.68	5	28.97	28.80	-2	12,598	-0.02%
2021/01/12	6	28.61	12	28.75	28.35	-6	12,580	-0.05%
2021/01/11	5	29.30	12	29.04	29.10	-7	12,496	-0.06%
2021/01/08	2	30.63	2	31.08	30.45	0	12,341	0.00%
2021/01/07	17	30.58	15	30.63	30.60	2	12,288	0.02%
2021/01/06	16	31.03	7	31.08	30.40	9	12,229	0.07%
2021/01/05	8	32.49	7	32.74	32.35	1	12,069	0.01%
2021/01/04	24	32.79	24	32.95	33.50	0	12,059	0.00%
2020/12/31	4	31.56	6	31.93	31.30	-2	11,798	-0.02%
2020/12/30	16	31.81	5	31.85	31.55	11	11,785	0.09%
2020/12/29	2	30.75	4	31.09	30.60	-2	11,705	-0.02%
2020/12/28	4	32.01	3	32.10	31.45	1	11,649	0.01%
2020/12/25	2	31.60	2	31.55	31.60	0	11,527	0.00%
2020/12/24	8	31.53	5	31.62	31.30	3	11,481	0.03%
2020/12/23	5	31.22	6	30.98	31.10	-1	11,414	-0.01%
2020/12/22	3	30.88	2	30.95	30.00	1	11,371	0.01%
2020/12/21	7	30.45	7	29.76	30.50	0	11,318	0.00%
2020/12/18	5	30.42	8	30.33	30.30	-3	11,252	-0.03%
2020/12/17	8	30.81	5	30.38	30.40	3	11,232	0.03%
2020/12/16	0	0.00	4	30.59	30.50	-4	11,203	-0.04%
2020/12/15	6	30.93	4	30.38	30.10	2	11,195	0.02%
2020/12/14	2	31.23	5.4	31.20	31.10	-3.4	11,158	-0.03%
2020/12/11	8	31.44	3	30.67	30.75	5	11,187	0.04%
2020/12/10	4	31.80	5	31.90	31.80	-1	11,294	-0.01%
2020/12/09	3	32.30	10	32.44	32.25	-7	11,269	-0.06%
2020/12/08	17	31.91	10	32.24	32.35	7	11,115	0.06%
2020/12/04	3	30.88	3	30.90	30.90	0	10,693	0.00%
2020/12/03	13	31.18	15	30.91	30.70	-2	10,603	-0.02%
2020/12/02	3	31.60	2	31.00	31.00	1	10,529	0.01%
2020/12/01	1	31.20	1	31.55	32.30	0	10,377	0.00%
2020/11/30	5	31.09	13	31.03	30.80	-8	10,174	-0.08%
2020/11/27	4	31.29	7	31.42	31.60	-3	10,085	-0.03%
2020/11/26	6	32.23	5	32.06	31.60	1	9,960	0.01%
2020/11/25	14	32.73	11	32.65	32.90	3	9,749	0.03%
2020/11/24	32	33.82	17	33.20	32.35	15	9,307	0.16%
2020/11/23	52	35.39	51	35.65	34.45	1	8,807	0.01%
2020/11/20	54	34.51	27.6	33.99	34.25	26.4	7,540	0.35%
2020/11/19	8	30.56	12	30.33	32.05	-4	6,443	-0.06%
2020/11/18	8	29.24	10.5	29.09	29.15	-2.5	6,167	-0.04%
2020/11/17	2	29.05	3	29.30	28.85	-1	6,083	-0.02%
2020/11/16	6	28.20	0	0.00	28.10	6	6,065	0.10%
2020/11/13	3	27.90	3	27.77	27.75	0	6,086	0.00%
2020/11/12	6	28.07	3	28.43	27.65	3	6,186	0.05%
2020/11/11	2	27.25	4	27.75	27.25	-2	6,147	-0.03%
2020/11/06	6	28.88	7	29.19	28.75	-1	6,048	-0.02%
2020/11/05	6	28.67	5	28.80	28.75	1	6,016	0.02%
2020/11/04	9	29.88	8	29.48	28.55	1	5,975	0.02%
2020/11/03	3	28.47	5	28.87	28.90	-2	5,809	-0.03%
2020/11/02	5	28.08	4	28.48	28.15	1	5,899	0.02%
2020/10/30	9	29.67	7	29.17	28.85	2	5,835	0.03%
2020/10/29	91	30.08	97	29.77	30.25	-6	5,724	-0.10%
2020/10/28	58	30.64	63	30.21	29.60	-5	5,549	-0.09%
2020/10/27	4	29.23	2	29.40	29.00	2	4,977	0.04%
2020/10/26	8	28.62	16	29.13	29.60	-8	4,874	-0.16%
2020/10/23	11	27.90	16	27.89	28.15	-5	4,240	-0.12%
2020/10/22	7	26.11	4	26.45	25.60	3	4,063	0.07%
2020/10/21	9	25.99	10	26.50	27.20	-1	4,189	-0.02%
2020/10/20	11	24.71	13	24.67	24.75	-2	4,601	-0.04%
2020/10/19	2	24.25	4	24.36	24.40	-2	4,666	-0.04%
2020/10/16	2	24.15	2	24.55	24.15	0	4,769	0.00%
2020/10/15	6	24.82	5	24.64	24.50	1	4,873	0.02%
2020/10/14	4	24.48	2	24.48	24.60	2	4,898	0.04%
2020/10/13	3	24.50	4	24.35	24.50	-1	4,986	-0.02%
2020/10/12	6	25.11	16.8	25.32	24.80	-10.8	5,011	-0.22%
2020/10/08	11	24.51	6	24.73	24.60	5	4,909	0.10%
2020/10/07	18	24.35	15	24.15	24.30	3	4,939	0.06%
2020/10/06	1	23.55	1	23.65	23.55	0	5,031	0.00%
2020/10/05	3	23.18	3	23.03	23.15	0	5,164	0.00%
2020/09/30	7	23.05	12	23.07	23.15	-5	5,320	-0.09%
2020/09/29	2	23.00	3	22.80	22.65	-1	5,670	-0.02%
2020/09/28	2	22.50	3	22.88	22.90	-1	6,380	-0.02%
2020/09/25	16	22.57	6	22.78	22.30	10	6,705	0.15%
2020/09/24	5	23.60	7	23.86	23.50	-2	7,220	-0.03%
2020/09/23	2	24.25	1	24.40	24.15	1	7,308	0.01%
2020/09/22	2	24.10	2	24.20	24.10	0	7,451	0.00%
2020/09/21	7	25.00	0	0.00	24.75	7	7,592	0.09%
2020/09/18	2	25.23	23	25.24	25.45	-21	7,721	-0.27%
2020/09/17	4	25.25	5	25.40	25.15	-1	7,869	-0.01%
2020/09/16	6	25.52	1	26.20	25.10	5	8,419	0.06%
2020/09/15	21	26.97	17	27.09	26.25	4	8,361	0.05%
2020/09/14	0	0.00	7	25.67	26.60	-7	8,192	-0.09%
2020/09/11	3	24.38	1	24.55	24.20	2	8,199	0.02%
2020/09/10	5	24.35	3	24.67	24.15	2	8,205	0.02%
2020/09/09	7	24.43	6	24.33	24.70	1	8,221	0.01%
2020/09/08	2	24.25	2	24.48	24.20	0	8,219	0.00%
2020/09/07	3	24.68	2	24.90	24.20	1	8,243	0.01%
2020/09/04	6	24.55	6	24.42	24.65	0	8,351	0.00%
2020/09/03	2	25.05	1	25.10	24.70	1	8,335	0.01%
2020/09/02	3	25.08	3	25.27	25.25	0	8,359	0.00%
2020/09/01	3	24.08	4	24.44	24.35	-1	8,310	-0.01%
2020/08/31	3	24.15	3	24.38	23.75	0	8,304	0.00%
2020/08/28	4	24.34	3	24.47	24.20	1	8,290	0.01%
2020/08/27	3	24.75	4	24.56	24.45	-1	8,356	-0.01%
2020/08/26	6	24.91	3	25.05	24.85	3	8,479	0.04%
2020/08/25	4	24.63	4	24.83	24.75	0	8,569	0.00%
2020/08/24	1	24.35	1	24.80	24.45	0	8,550	0.00%
2020/08/21	3	24.27	13	24.38	24.60	-10	8,555	-0.12%
2020/08/20	15	23.69	16	23.78	23.85	-1	8,522	-0.01%
2020/08/19	3	26.12	2	26.18	26.00	1	8,427	0.01%
2020/08/18	5	26.32	3	26.35	26.20	2	8,396	0.02%
2020/08/17	7	28.02	7	28.25	28.40	0	8,285	0.00%
2020/08/14	8	27.43	10	27.52	27.80	-2	8,243	-0.02%
2020/08/13	8	27.29	11	27.30	26.85	-3	8,268	-0.04%
2020/08/12	7	26.77	4	26.39	26.90	3	8,265	0.04%
2020/08/11	4	26.84	4	27.05	26.80	0	8,280	0.00%
2020/08/10	3	28.32	2	28.23	27.90	1	8,278	0.01%
2020/08/07	5	28.23	4	28.35	28.10	1	8,298	0.01%
2020/08/06	9	30.01	3	29.47	28.65	6	8,263	0.07%
2020/08/05	3	28.15	6.9	28.00	28.50	-3.9	8,069	-0.05%
2020/08/04	2	28.05	1	28.45	27.90	1	8,049	0.01%
2020/07/31	1	27.90	3	28.03	27.80	-2	8,004	-0.02%
2020/07/30	5	28.09	8	28.23	28.30	-3	8,029	-0.04%
2020/07/29	4	26.93	3	27.30	27.25	1	7,957	0.01%
2020/07/28	5	28.03	0	0.00	27.40	5	7,841	0.06%
2020/07/27	31	31.63	27	31.24	30.40	4	7,617	0.05%
2020/07/24	10	31.34	21	31.57	32.10	-11	7,181	-0.15%
2020/07/23	4	29.15	3	29.28	29.20	1	6,628	0.02%
2020/07/22	3	29.73	4	29.85	29.60	-1	6,567	-0.02%
2020/07/21	2	28.33	6	29.11	29.40	-4	6,486	-0.06%
2020/07/20	2	25.95	2	26.80	27.45	0	6,394	0.00%
2020/07/17	4	28.88	1	29.80	27.40	3	6,359	0.05%
2020/07/16	1	27.85	1	28.35	28.15	0	6,363	0.00%
2020/07/15	4	28.24	3	28.35	27.50	1	6,347	0.02%
2020/07/13	1	29.00	9	27.65	29.60	-8	6,287	-0.13%
2020/07/10	5	28.68	10.6	28.81	28.95	-5.6	6,155	-0.09%
2020/07/09	17	32.10	3	33.22	31.40	14	6,083	0.23%
2020/07/08	33	33.57	25	34.29	33.00	8	5,942	0.13%
2020/07/07	25	34.01	17	34.14	34.20	8	5,589	0.14%
2020/07/06	15	30.95	15	31.58	32.15	0	4,892	0.00%
2020/07/03	5	28.07	6.6	28.67	29.25	-1.6	4,582	-0.04%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	1	22.15	19	23.46	24.20	-18	3,952	-0.46%
2020/06/30	12	22.29	2	23.95	22.00	10	3,806	0.26%
2020/06/29	7.4	23.77	4	23.81	23.60	3.4	3,652	0.09%
2020/06/24	3	23.63	14.2	24.05	23.80	-11.2	3,517	-0.32%
2020/06/23	13	23.87	28.3	24.77	23.65	-15.3	3,383	-0.45%
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	1	20.90	8	20.90	20.90	-7	2,835	-0.25%
2020/06/18	30	18.87	17	18.83	19.00	13	2,799	0.46%
2020/06/17	0	0.00	4	17.95	18.10	-4	2,732	-0.15%
2020/06/16	2	17.80	0	0.00	17.90	2	2,761	0.07%
2020/06/08	0	0.00	0.5	17.60	17.65	-0.5	3,239	-0.02%
2020/06/05	0	0.00	2	17.95	17.80	-2	3,493	-0.06%
2020/06/04	6	18.06	1	17.80	17.75	5	3,498	0.14%
2020/06/03	1	17.80	19	18.08	17.95	-18	3,504	-0.51%
2020/06/02	23	17.79	12	17.86	18.00	11	3,450	0.32%
2020/06/01	2	18.10	0	0.00	18.10	2	3,347	0.06%
2020/05/28	0	0.00	31	16.85	16.65	-31	3,311	-0.94%
2020/05/25	0	0.00	6	16.60	17.15	-6	3,435	-0.17%
2020/05/21	29	17.15	58	17.10	17.00	-29	3,421	-0.85%
2020/05/18	2	17.30	2	17.45	16.80	0	3,366	0.00%
2020/05/15	0	0.00	1	16.90	17.05	-1	3,320	-0.03%
2020/05/14	2	16.90	0	0.00	16.50	2	3,236	0.06%
2020/05/08	0	0.00	20	16.81	16.75	-20	3,171	-0.63%
2020/04/30	0	0.00	1	15.50	15.45	-1	3,152	-0.03%
2020/04/29	0	0.00	2.1	15.10	15.25	-2.1	3,165	-0.07%
2020/04/28	10	15.05	0	0.00	14.95	10	3,156	0.32%
2020/04/23	10	14.70	0	0.00	15.00	10	3,162	0.32%
2020/04/22	0	0.00	2	14.70	14.60	-2	3,193	-0.06%
2020/04/21	2	14.45	0	0.00	14.45	2	3,198	0.06%
2020/04/20	0	0.00	15	14.40	14.90	-15	3,148	-0.48%
2020/04/15	0	0.00	2	14.25	14.40	-2	3,262	-0.06%
2020/04/14	6	14.18	6	14.33	14.25	0	3,270	0.00%
2020/04/13	3	13.60	3	13.83	13.70	0	3,203	0.00%
2020/04/10	12	13.84	0	0.00	14.05	12	3,200	0.37%
2020/04/09	16	13.88	0	0.00	13.70	16	3,206	0.50%
2020/04/08	22.4	13.99	4	13.93	13.95	18.4	3,187	0.58%
2020/04/07	2	13.45	4	13.45	13.50	-2	3,161	-0.06%
2020/04/06	3	12.80	5	12.86	12.95	-2	3,132	-0.06%
2020/04/01	4	12.70	6	12.50	12.70	-2	3,142	-0.06%
2020/03/31	5	12.52	3	12.70	12.35	2	3,164	0.06%
2020/03/30	8	12.36	4	12.06	12.45	4	3,156	0.13%
2020/03/27	9	12.87	6	12.73	12.25	3	3,176	0.09%
2020/03/26	2	12.10	12	12.31	12.50	-10	3,171	-0.32%
2020/03/25	9	12.46	4	12.55	12.40	5	3,166	0.16%
2020/03/24	8	11.81	4	11.80	11.95	4	3,159	0.13%
2020/03/20	10	12.15	6	12.23	12.35	4	3,270	0.12%
2020/03/19	5	11.68	1	12.60	11.55	4	3,254	0.12%
2020/03/18	20	13.00	3	13.47	12.80	17	3,202	0.53%
2020/03/16	13	14.83	1	14.30	14.30	12	3,185	0.38%
2020/03/13	2	15.75	5	15.96	15.80	-3	3,098	-0.10%
2020/03/12	9	18.36	5	17.91	17.50	4	2,996	0.13%
2020/03/11	5	18.60	8	18.68	18.20	-3	2,638	-0.11%
2020/03/10	2	17.00	0	0.00	17.15	2	2,373	0.08%
2020/03/09	0	0.00	3	17.90	17.35	-3	2,341	-0.13%
2020/03/05	0	0.00	1	18.30	17.90	-1	2,305	-0.04%
2020/03/04	1	17.95	0	0.00	17.95	1	2,281	0.04%
2020/02/27	1	16.85	0	0.00	16.90	1	2,256	0.04%
2020/02/26	0	0.00	3	18.47	17.75	-3	2,319	-0.13%
2020/02/20	0	0.00	2	17.75	17.95	-2	2,447	-0.08%
2020/02/19	0.4	17.35	0	0.00	17.45	0.4	2,537	0.01%
2020/02/18	2	16.60	4	17.03	17.15	-2	2,530	-0.08%
2020/02/17	4	16.70	2	16.80	16.70	2	2,519	0.08%
2020/02/14	0	0.00	3	16.60	16.70	-3	2,539	-0.12%
2020/02/13	0	0.00	1	16.65	16.25	-1	2,535	-0.04%
2020/02/12	0	0.00	1	16.15	16.25	-1	2,536	-0.04%
2020/02/11	4	15.98	1	16.00	15.90	3	2,545	0.12%
2020/02/07	1	16.25	0	0.00	15.95	1	2,625	0.04%
2020/02/06	1	16.25	1	16.40	16.55	0	2,710	0.00%
2020/02/05	7	16.30	8	16.28	16.20	-1	2,852	-0.04%
2020/02/04	3	15.40	1	15.80	15.90	2	2,865	0.07%
2020/01/31	0	0.00	3	15.95	15.95	-3	3,036	-0.10%
2020/01/30	3.1	16.40	0	0.00	16.40	3.1	3,109	0.10%
2020/01/20	1	18.35	0	0.00	18.20	1	3,153	0.03%
2020/01/16	7	18.29	7	18.31	18.20	0	3,353	0.00%
2020/01/14	5	18.15	7	18.22	18.60	-2	3,668	-0.05%
2020/01/10	2	17.93	0	0.00	17.80	2	4,358	0.05%
2020/01/09	8	17.57	8	18.36	18.40	0	4,449	0.00%
2020/01/06	2	17.40	1	17.55	17.35	1	4,967	0.02%
2019/12/27	10	17.95	0	0.00	17.95	10	8,465	0.12%
2019/12/24	2	18.00	0	0.00	17.95	2	9,311	0.02%
2019/12/23	1	18.25	0	0.00	18.20	1	9,327	0.01%
2019/12/20	0	0.00	1	18.70	18.70	-1	9,328	-0.01%
2019/12/18	2	19.00	20	18.99	18.85	-18	9,385	-0.19%
2019/12/17	30	19.42	14.1	19.18	19.20	15.9	9,449	0.17%
2019/12/16	3	18.20	5	18.30	18.20	-2	9,362	-0.02%
2019/12/12	5	18.34	1	18.65	17.90	4	9,555	0.04%
2019/12/05	0	0.00	2	17.90	17.90	-2	10,042	-0.02%
2019/12/03	2	18.20	0	0.00	18.20	2	10,271	0.02%
2019/12/02	2	18.05	0	0.00	17.90	2	10,317	0.02%
2019/11/28	1	18.50	1	19.00	18.45	0	10,491	0.00%
2019/11/27	0.4	19.00	6	19.05	19.00	-5.6	10,725	-0.05%
2019/11/26	1	19.20	10	19.15	19.10	-9	10,760	-0.08%
2019/11/25	5	19.56	4	19.65	19.50	1	10,826	0.01%
2019/11/21	0	0.00	1	19.30	19.10	-1	10,801	-0.01%
2019/11/20	2	19.30	1	19.30	19.10	1	10,899	0.01%
2019/11/19	5	19.22	9	19.41	19.35	-4	10,952	-0.04%
2019/11/18	11	19.12	7	18.99	19.40	4	11,015	0.04%
2019/11/08	10	18.00	0	0.00	18.15	10	11,152	0.09%
2019/11/07	1	17.90	0.4	17.80	17.85	0.6	11,173	0.01%
2019/11/06	0	0.00	6	18.80	18.30	-6	11,229	-0.05%
2019/11/05	18.1	18.98	22	19.97	18.90	-3.9	11,211	-0.03%
2019/11/04	6	21.23	9.4	20.86	20.75	-3.4	11,288	-0.03%
2019/10/23	7	12.67	1	12.85	12.75	6	11,215	0.05%
2019/10/22	18	12.85	6	12.80	12.60	12	11,234	0.11%
2019/10/21	2	12.83	3	12.92	12.85	-1	11,267	-0.01%
2019/10/18	0	0.00	1	13.35	13.40	-1	11,359	-0.01%
2019/10/17	1	13.50	1	13.45	13.55	0	11,532	0.00%
2019/10/15	0	0.00	2	13.65	13.55	-2	11,954	-0.02%
2019/10/14	25	13.73	4	14.16	13.60	21	12,085	0.17%
2019/10/09	1	14.20	0	0.00	14.30	1	12,259	0.01%
2019/10/08	5	14.15	37	14.11	14.10	-32	12,546	-0.26%
2019/10/07	62	14.62	44	14.60	14.30	18	12,384	0.15%
2019/10/04	0	0.00	4	14.00	14.00	-4	11,820	-0.03%
2019/10/03	3	13.92	2	13.90	13.70	1	11,663	0.01%
2019/10/02	2	13.70	0	0.00	14.00	2	11,503	0.02%
2019/10/01	7	13.62	2	13.85	13.50	5	11,294	0.04%
2019/09/27	8	13.69	4	13.58	13.45	4	11,058	0.04%
2019/09/26	41	14.44	130	14.20	14.25	-89	10,717	-0.83%	大賣/
2019/09/25	206	14.32	254	14.09	14.50	-48	10,322	-0.46%	大買/大賣/
2019/09/24	221	14.54	108	14.83	14.30	113	9,829	1.15%	大買/大賣/鉅額交易
2019/09/23	40	13.48	20	13.44	14.00	20	8,719	0.23%
2019/09/20	17	12.26	16	12.73	12.85	1	7,590	0.01%
2019/09/19	5	11.50	7	11.56	11.70	-2	6,828	-0.03%
2019/09/17	0	0.00	2	11.30	11.25	-2	6,714	-0.03%
2019/09/12	13	11.56	0	0.00	11.40	13	6,679	0.19%
2019/09/11	2	11.45	0	0.00	11.35	2	6,622	0.03%
2019/09/10	1	11.50	2	11.65	11.35	-1	6,614	-0.02%
2019/09/06	2	11.75	0	0.00	11.70	2	6,571	0.03%
2019/08/21	0	0.00	12	11.69	11.65	-12	5,538	-0.22%
2019/08/20	10	11.60	0	0.00	11.45	10	5,295	0.19%
2019/08/19	0	0.00	2	11.45	11.55	-2	5,280	-0.04%
2019/08/15	2	11.10	0	0.00	11.10	2	5,133	0.04%
2019/08/12	1	11.40	0	0.00	11.80	1	4,881	0.02%
2019/08/08	0	0.00	2	11.00	11.05	-2	4,652	-0.04%
2019/08/07	2	10.45	3	10.40	10.05	-1	4,580	-0.02%
2019/08/06	2	10.35	4	10.35	10.50	-2	4,524	-0.04%
2019/08/05	0	0.00	2	10.85	10.60	-2	4,498	-0.04%
2019/07/31	3	11.43	0	0.00	11.30	3	4,394	0.07%
2019/07/30	0	0.00	7	11.18	11.05	-7	4,383	-0.16%
2019/07/29	12	11.74	3	11.65	11.50	9	4,347	0.21%
2019/07/25	0	0.00	12	12.01	12.10	-12	4,237	-0.28%
2019/07/24	17	11.84	0	0.00	11.90	17	4,191	0.41%
2019/07/23	0	0.00	10	12.00	11.75	-10	4,095	-0.24%
2019/07/19	0	0.00	1	12.60	12.50	-1	3,741	-0.03%
2019/07/18	10	11.60	15	12.18	11.90	-5	3,469	-0.14%
2019/07/17	10	11.60	3	11.05	11.70	7	2,972	0.24%
2019/07/16	20	11.00	38	11.06	11.20	-18	2,851	-0.63%
2019/07/15	10	10.60	66	11.01	11.10	-56	2,618	-2.14%
2019/07/12	87	10.20	1	10.20	10.20	86	2,193	3.92%
2019/07/01	0	0.00	13	9.46	9.41	-13	1,744	-0.75%
2019/06/27	1	9.35	0	0.00	9.26	1	1,747	0.06%
2019/06/26	3	9.31	3	9.27	9.20	0	1,778	0.00%
2019/06/17	0	0.00	1	9.80	9.71	-1	2,223	-0.04%
2019/06/14	4	10.03	4	9.93	9.66	0	2,225	0.00%
2019/05/30	2	9.49	0	0.00	9.39	2	1,910	0.10%
2019/05/27	6	9.31	6	9.31	9.27	0	1,905	0.00%
2019/05/22	7	8.84	5	8.84	8.85	2	1,987	0.10%
2019/05/20	6	9.00	0	0.00	8.59	6	2,111	0.28%
2019/05/15	0	0.00	1	9.82	9.53	-1	2,091	-0.05%
2019/05/14	1	9.33	0	0.00	9.69	1	2,084	0.05%
2019/05/09	2	9.60	0	0.00	9.61	2	2,029	0.10%
2019/05/06	5	9.99	0	0.00	10.05	5	1,955	0.26%
2019/05/02	1	10.40	1	10.40	10.50	0	1,889	0.00%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/22	0	0.00	1	12.60	12.50	-1	1,691	-0.06%
2019/04/19	1	12.55	0	0.00	12.70	1	1,680	0.06%
2019/04/16	0	0.00	2	13.05	13.15	-2	1,651	-0.12%
2019/04/15	2	12.70	2	12.70	12.70	0	1,642	0.00%
2019/03/28	2	14.00	2	13.70	13.55	0	1,703	0.00%
2019/03/25	0	0.00	1	13.45	13.65	-1	1,506	-0.07%
2019/03/22	15	13.33	18	13.39	13.90	-3	1,391	-0.22%
2019/03/15	0	0.00	4	12.50	12.40	-4	1,271	-0.31%
2019/03/12	1	12.30	1	12.25	12.20	0	1,325	0.00%
2019/03/11	5	12.24	0	0.00	12.15	5	1,339	0.37%
2019/02/22	2	13.20	3	13.13	12.90	-1	1,320	-0.08%
2019/02/21	2	12.65	3	12.45	12.95	-1	1,247	-0.08%
2019/02/14	0	0.00	10	11.90	11.85	-10	1,094	-0.91%
2019/01/04	3	11.35	3	11.70	11.70	0	1,128	0.00%
2019/01/02	5	11.38	7	11.54	11.60	-2	913	-0.22%
2018/12/22	0	0.00	3	11.55	11.50	-3	910	-0.33%
2018/12/13	10	12.10	1	12.00	12.45	9	801	1.12%
2018/12/11	1	12.40	0	0.00	12.10	1	775	0.13%
2018/12/06	8	11.93	0	0.00	11.60	8	729	1.10%
2018/12/03	0	0.00	8	11.74	11.65	-8	673	-1.19%
2018/11/29	2	11.90	1	11.95	11.55	1	661	0.15%
2018/11/14	5	10.30	0	0.00	10.50	5	567	0.88%
2018/10/29	0	0.00	1	9.06	9.10	-1	567	-0.18%
2018/10/19	0	0.00	3	10.30	10.35	-3	548	-0.55%
2018/10/12	0	0.00	45	10.32	10.25	-45	567	-7.92%
2018/10/11	3	10.75	0	0.00	10.75	3	581	0.52%
2018/10/08	0	0.00	5	12.20	12.00	-5	580	-0.86%
2018/10/05	0	0.00	2	12.40	12.15	-2	597	-0.33%
2018/09/25	0	0.00	2	12.50	12.40	-2	787	-0.25%
2018/09/18	3	12.05	0	0.00	12.05	3	1,086	0.28%
2018/09/11	2	11.90	0	0.00	11.90	2	1,312	0.15%
2018/08/31	2	13.35	2	13.35	13.30	0	1,564	0.00%
2018/08/22	45	13.50	0	0.00	13.20	45	1,821	2.47%
2018/08/20	0	0.00	30	13.05	13.05	-30	1,844	-1.63%
2018/08/16	0	0.00	2	13.20	13.10	-2	1,853	-0.11%
2018/08/15	5	13.15	0	0.00	13.30	5	1,904	0.26%
2018/08/14	2	13.10	1	13.35	13.25	1	1,930	0.05%
2018/08/13	0	0.00	3	13.55	13.55	-3	1,937	-0.15%
2018/08/09	1	14.35	3.1	14.36	14.60	-2.1	1,924	-0.11%
2018/08/08	0	0.00	2	14.25	14.30	-2	1,929	-0.10%
2018/08/06	5	14.22	3	14.20	14.20	2	1,940	0.10%
2018/08/01	2	14.15	0	0.00	14.15	2	1,932	0.10%
2018/07/25	6	14.05	11	14.03	14.05	-5	1,960	-0.25%
2018/07/23	0	0.00	3	14.10	13.85	-3	1,973	-0.15%
2018/07/19	3	14.30	0	0.00	14.20	3	1,978	0.15%
2018/07/11	1	14.90	0	0.00	14.75	1	1,937	0.05%
2018/07/03	16	16.62	16	16.36	16.40	0	1,914	0.00%
2018/06/29	1	16.10	0	0.00	16.00	1	1,812	0.06%
2018/06/27	20	17.05	12	17.00	16.40	8	1,795	0.45%
2018/06/26	0	0.00	1	16.45	16.70	-1	1,615	-0.06%
2018/06/22	1	16.15	1	15.95	16.00	0	1,549	0.00%
2018/06/21	0	0.00	1	15.70	15.85	-1	1,529	-0.07%
2018/06/20	0	0.00	1	15.30	15.60	-1	1,514	-0.07%
2018/06/19	2	15.70	2	15.65	15.50	0	1,510	0.00%
2018/06/13	2	15.85	2	15.70	15.60	0	1,458	0.00%
2018/06/12	2	16.10	0	0.00	16.10	2	1,440	0.14%
2018/06/11	0	0.00	1	15.75	16.10	-1	1,408	-0.07%
2018/06/08	0	0.00	20	15.35	15.35	-20	1,349	-1.48%
2018/06/07	13	15.50	13	15.50	15.45	0	1,361	0.00%
2018/06/06	1	15.60	9	15.46	15.70	-8	1,356	-0.59%
2018/05/28	2	14.75	0	0.00	14.45	2	1,261	0.16%
2018/05/24	2	14.65	0	0.00	14.55	2	1,257	0.16%
2018/05/21	0	0.00	3	14.65	14.70	-3	1,213	-0.25%
2018/05/11	0	0.00	1	14.00	13.90	-1	1,388	-0.07%
2018/04/30	0	0.00	1	13.40	13.50	-1	1,995	-0.05%
2018/04/27	3	13.35	0	0.00	13.30	3	2,060	0.15%
2018/04/26	0	0.00	4	13.45	13.35	-4	2,098	-0.19%
2018/04/24	0	0.00	5	14.20	13.85	-5	2,308	-0.22%
2018/04/19	0	0.00	2	14.60	14.60	-2	2,421	-0.08%
2018/04/18	2	14.60	2	14.50	14.50	0	2,425	0.00%
2018/04/12	1	14.50	0	0.00	14.50	1	2,460	0.04%
2018/04/10	0	0.00	7	14.58	14.60	-7	2,514	-0.28%
2018/04/09	1	14.65	0	0.00	14.70	1	2,514	0.04%
2018/04/02	1	15.15	0	0.00	15.05	1	2,535	0.04%
2018/03/30	2	15.20	0	0.00	15.30	2	2,551	0.08%
2018/03/28	2	15.50	0	0.00	15.50	2	2,538	0.08%
2018/03/27	20	15.40	0	0.00	15.25	20	2,535	0.79%
2018/03/23	3	15.70	40	15.60	15.50	-37	2,535	-1.46%
2018/03/22	3	15.95	0	0.00	15.95	3	2,643	0.11%
2018/03/15	1	16.25	0	0.00	16.25	1	2,708	0.04%
2018/03/13	0	0.00	2	16.45	16.50	-2	2,736	-0.07%
2018/03/12	20	16.63	1	16.65	16.50	19	2,734	0.69%
2018/03/09	2	17.55	3	17.60	17.00	-1	2,732	-0.04%
2018/03/08	3	16.95	0	0.00	17.00	3	2,705	0.11%
2018/03/07	0	0.00	3	16.37	16.35	-3	2,684	-0.11%
2018/03/06	20	16.40	0	0.00	16.35	20	2,739	0.73%
2018/03/05	0	0.00	10	16.60	16.25	-10	2,881	-0.35%
2018/03/02	2	16.45	0	0.00	16.45	2	2,933	0.07%
2018/02/22	1	16.55	5	16.54	16.50	-4	3,188	-0.13%
2018/02/21	3	16.15	4	16.03	16.15	-1	3,244	-0.03%
2018/02/12	4	15.59	0	0.00	15.60	4	3,391	0.12%
2018/02/09	5	15.23	0	0.00	15.25	5	3,413	0.15%
2018/02/08	1	15.85	0	0.00	15.80	1	3,431	0.03%
2018/02/06	0	0.00	1	17.00	16.10	-1	3,581	-0.03%
2018/02/05	1	16.70	0	0.00	17.45	1	3,626	0.03%
2018/01/29	3	18.50	0	0.00	18.50	3	4,104	0.07%
2018/01/25	41	19.36	29	19.41	19.15	12	4,038	0.30%
2018/01/18	1	18.25	14	18.52	18.20	-13	4,325	-0.30%
2018/01/17	2	17.65	3	17.52	18.05	-1	4,223	-0.02%
2018/01/16	0	0.00	1	16.80	16.85	-1	4,138	-0.02%
2018/01/15	0	0.00	4	16.61	16.55	-4	4,169	-0.10%
2018/01/11	0	0.00	1	16.35	16.50	-1	4,227	-0.02%
2018/01/10	3	16.60	0	0.00	16.45	3	4,256	0.07%
2018/01/09	0	0.00	3	17.00	16.95	-3	4,259	-0.07%
2018/01/04	1	17.50	0	0.00	17.50	1	4,645	0.02%