揚智 (3041)-群益金鼎-高盛券商分點個股進出

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)

可現股當沖

股價
27.40
漲跌
▲0.20
漲幅
+0.74%
成交量
295張
產業
上市半導體類股
378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－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/12/02	0.1	27.40	0	0.00	27.20	0.1	1,039	0.00%
2024/11/28	0.2	27.27	0	0.00	26.95	0.2	1,036	0.01%
2024/11/27	0.2	27.84	0	0.00	28.20	0.2	1,031	0.02%
2024/11/26	0	0.00	2	28.25	28.15	-2	1,026	-0.19%
2024/11/25	1	27.70	0	0.00	27.60	1	1,014	0.10%
2024/11/22	1	28.40	1	28.85	27.65	0	1,013	0.00%
2024/11/21	2	28.13	1	28.20	28.30	1	999	0.10%
2024/11/20	0.1	27.50	0	0.00	27.50	0.1	998	0.01%
2024/11/18	0.1	27.60	0	0.00	27.35	0.1	1,002	0.01%
2024/11/15	0.1	27.65	0	0.00	27.70	0.1	1,010	0.01%
2024/11/14	0.1	27.65	0	0.00	27.50	0.1	1,010	0.01%
2024/11/13	1	28.80	0	0.00	28.65	1	1,014	0.10%
2024/11/12	0.4	27.40	0	0.00	27.20	0.4	1,019	0.04%
2024/11/11	0.1	29.95	0	0.00	30.00	0.1	1,022	0.01%
2024/10/30	0.1	19.41	0	0.00	19.75	0.1	1,012	0.01%
2024/10/29	0.1	19.70	0	0.00	19.70	0.1	994	0.01%
2024/10/28	0.4	19.99	0	0.00	19.95	0.4	986	0.04%
2024/10/25	0	0.00	0	20.20	20.20	0	978	0.00%
2024/10/24	1.1	20.40	0	0.00	20.15	1.1	978	0.11%
2024/10/23	0.1	20.83	0	0.00	20.75	0.1	969	0.01%
2024/10/18	20	20.85	0	0.00	20.50	20	972	2.06%
2024/10/11	1.2	20.97	0	21.13	20.90	1.2	992	0.12%
2024/10/08	1	22.45	0	0.00	22.95	1	980	0.10%
2024/10/07	0	22.50	0	0.00	22.45	0	978	0.00%
2024/10/04	0	0.00	1	23.05	22.90	-1	977	-0.10%
2024/09/30	0.1	23.25	4	23.14	23.10	-3.9	997	-0.39%
2024/09/27	5.1	23.55	1	24.05	23.65	4.1	939	0.43%
2024/09/26	0	0.00	1	21.90	21.90	-1	775	-0.13%
2024/09/24	0.1	19.40	0	0.00	19.50	0.1	767	0.01%
2024/09/16	0.1	19.20	0	0.00	19.30	0.1	836	0.01%
2024/09/13	0	0.00	3	18.75	19.00	-3	870	-0.34%
2024/09/11	0.1	18.40	0	0.00	18.30	0.1	1,038	0.01%
2024/09/05	2.2	18.35	0	0.00	18.45	2.2	1,157	0.19%
2024/09/04	1.1	18.29	0	0.00	18.40	1.1	1,162	0.10%
2024/09/02	0	20.30	0.1	20.20	19.90	-0.1	1,166	-0.01%
2024/08/29	0	19.70	0	0.00	19.75	0	1,185	0.00%
2024/08/28	0.1	19.70	0	0.00	19.65	0.1	1,195	0.01%
2024/08/23	0	19.50	0	0.00	19.90	0	1,273	0.00%
2024/08/22	0	19.90	0	0.00	19.85	0	1,307	0.00%
2024/08/14	0	19.75	0	0.00	19.50	0	1,382	0.00%
2024/08/13	0	19.50	0	0.00	19.50	0	1,389	0.00%
2024/08/12	0	19.50	0	0.00	19.50	0	1,400	0.00%
2024/08/09	0.1	19.30	0	0.00	19.10	0.1	1,406	0.01%
2024/08/07	0	19.25	0	0.00	19.25	0	1,438	0.00%
2024/08/06	0.1	18.02	0	0.00	17.80	0.1	1,476	0.00%
2024/08/05	0.1	19.75	0	0.00	18.30	0.1	1,581	0.00%
2024/08/02	0.1	20.60	0	0.00	20.30	0.1	1,556	0.00%
2024/07/29	0.1	20.33	2	20.10	20.00	-1.9	1,595	-0.12%
2024/07/26	0.3	20.97	0	0.00	20.80	0.3	1,599	0.02%
2024/07/23	1.1	21.44	0	0.00	21.30	1.1	1,599	0.07%
2024/07/22	1	20.62	6	20.68	21.20	-5	1,602	-0.31%
2024/07/19	1.2	22.05	0	0.00	21.90	1.2	1,593	0.07%
2024/07/18	1.1	22.75	0	0.00	22.85	1.1	1,573	0.07%
2024/07/17	2	23.20	1.2	23.13	23.35	0.8	1,567	0.05%
2024/07/15	1.1	22.58	0	0.00	22.40	1.1	1,577	0.07%
2024/07/11	0	0.00	1	23.10	23.15	-1	1,586	-0.06%
2024/07/10	0	0.00	0	22.70	22.60	0	1,593	0.00%
2024/07/05	1	22.85	0	0.00	23.55	1	1,608	0.06%
2024/07/04	0.1	23.45	1	23.35	23.20	-1	1,597	-0.06%
2024/07/02	0	22.00	0	0.00	22.00	0	1,616	0.00%
2024/07/01	1	22.40	0	0.00	22.30	1	1,619	0.06%
2024/06/26	0.1	22.15	0	0.00	22.00	0.1	1,682	0.00%
2024/06/25	0	22.05	0	0.00	22.45	0	1,712	0.00%
2024/06/24	0.1	22.45	5	22.40	22.30	-4.9	1,737	-0.28%
2024/06/21	1.1	22.75	0	0.00	22.80	1.1	1,787	0.06%
2024/06/20	0	23.30	2	23.35	23.15	-2	1,827	-0.11%
2024/06/19	1	23.70	0	0.00	23.40	1	1,915	0.05%
2024/06/18	1.2	23.71	0	0.00	23.80	1.2	2,305	0.05%
2024/06/17	0	0.00	1	23.30	24.10	-1	2,372	-0.04%
2024/06/14	1	21.60	0	0.00	21.95	1	2,696	0.04%
2024/06/13	0	0.00	2	21.65	21.75	-2	2,765	-0.07%
2024/06/11	0.1	21.82	0	0.00	21.70	0.1	2,869	0.00%
2024/06/06	0	21.25	0	0.00	21.10	0	2,933	0.00%
2024/06/05	2	21.28	0	0.00	21.45	2	3,018	0.07%
2024/05/31	0.1	22.15	4	22.08	22.10	-4	3,288	-0.12%
2024/05/30	0	22.30	0	0.00	22.00	0	3,403	0.00%
2024/05/28	1	21.75	1	22.50	22.60	0	3,596	0.00%
2024/05/27	0	21.40	0	0.00	21.75	0	3,782	0.00%
2024/05/23	0.1	20.85	0	0.00	20.75	0.1	4,324	0.00%
2024/05/22	2	21.30	0	0.00	21.40	2	4,827	0.04%
2024/05/20	0	20.90	0	0.00	20.85	0	6,632	0.00%
2024/05/17	1.1	21.00	3	20.90	20.95	-1.9	7,026	-0.03%
2024/05/14	0.1	20.50	0	0.00	20.40	0.1	7,242	0.00%
2024/05/10	0.3	19.94	0	0.00	20.15	0.3	7,626	0.00%
2024/05/09	4.4	20.57	0	0.00	20.70	4.4	7,726	0.06%
2024/05/07	0	0.00	1	22.65	22.40	-1	7,832	-0.01%
2024/05/03	2	23.30	4	23.10	23.00	-2	7,895	-0.03%
2024/05/02	1	23.35	0	0.00	23.35	1	7,937	0.01%
2024/04/29	0.1	22.10	1	22.10	22.00	-1	8,010	-0.01%
2024/04/26	0.1	22.15	0	0.00	21.90	0.1	8,044	0.00%
2024/04/25	0	0.00	1	22.05	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	0	21.75	21.75	0	8,128	0.00%
2024/04/22	2.3	21.54	0	0.00	20.80	2.3	8,268	0.03%
2024/04/19	0.1	22.00	0	0.00	21.90	0.1	8,304	0.00%
2024/04/18	4	22.45	0	0.00	22.50	4	8,345	0.05%
2024/04/17	2.1	22.26	0	0.00	22.85	2.1	8,389	0.02%
2024/04/16	0.3	21.82	0	0.00	21.80	0.3	8,464	0.00%
2024/04/15	0.1	22.80	0	0.00	22.60	0.1	8,499	0.00%
2024/04/12	0.1	23.40	0	0.00	23.45	0.1	8,551	0.00%
2024/04/11	0	0.00	1	23.50	23.40	-1	8,614	-0.01%
2024/04/10	0	0.00	0	23.40	23.70	0	8,640	0.00%
2024/04/09	0	23.65	0	0.00	23.35	0	8,670	0.00%
2024/04/08	0	23.65	0	0.00	23.45	0	8,678	0.00%
2024/04/02	0.1	23.95	0	0.00	23.75	0.1	8,885	0.00%
2024/04/01	1	24.10	0	0.00	24.05	1	9,086	0.01%
2024/03/28	20.1	23.50	3	23.82	23.60	17.1	9,415	0.18%
2024/03/27	1	24.10	0	0.00	23.90	1	9,453	0.01%
2024/03/25	0	24.35	5	24.40	24.25	-5	9,530	-0.05%
2024/03/22	0.6	24.30	1.3	24.38	24.50	-0.6	9,580	-0.01%
2024/03/21	16	24.39	18	24.41	25.00	-2	9,671	-0.02%
2024/03/20	12	22.28	10	22.59	23.35	2	9,864	0.02%
2024/03/19	1.1	21.52	3.1	21.06	21.25	-2	9,797	-0.02%
2024/03/18	0.2	22.05	0	0.00	22.05	0.2	9,594	0.00%
2024/03/15	0.2	24.50	0	0.00	24.50	0.2	9,738	0.00%
2024/03/13	3.1	27.52	157	27.25	27.20	-154	10,309	-1.49%	大賣/鉅額交易
2024/03/12	2	28.47	0	0.00	28.30	2	11,489	0.02%
2024/03/11	1	28.50	0	0.00	28.60	1	12,085	0.01%
2024/03/08	0.1	28.60	0	0.00	28.55	0.1	12,203	0.00%
2024/03/07	37	30.35	5	29.85	29.25	32	12,354	0.26%
2024/03/06	1	30.25	0	0.00	30.00	1	13,096	0.01%
2024/03/05	1	30.50	10	31.05	30.40	-9	13,174	-0.07%
2024/03/04	14	31.58	13	31.71	31.45	1	13,213	0.01%
2024/03/01	12	32.11	2	31.55	31.35	10	13,341	0.07%
2024/02/29	1	31.25	0	0.00	31.20	1	13,444	0.01%
2024/02/27	4	31.78	3	32.17	31.40	1	13,667	0.01%
2024/02/26	2	31.75	5	31.31	32.10	-3	14,115	-0.02%
2024/02/23	158	32.90	11.4	32.26	31.45	146.6	15,061	0.97%	大買/鉅額交易
2024/02/22	37	32.85	65	33.04	32.25	-28	15,866	-0.18%
2024/02/21	6	31.52	15	31.57	31.45	-9	15,756	-0.06%
2024/02/20	82	32.67	64.1	32.53	32.00	17.9	17,219	0.10%
2024/02/19	50	29.95	26.1	29.30	31.25	23.9	16,445	0.15%
2024/02/16	0	0.00	2	28.23	28.45	-2	16,329	-0.01%
2024/02/15	1	26.00	0	0.00	25.90	1	16,337	0.01%
2024/02/05	1	26.40	1	26.65	26.15	0	16,428	0.00%
2024/02/02	2	27.53	4	27.83	27.70	-2	16,637	-0.01%
2024/02/01	5	27.28	3	27.47	27.40	2	16,723	0.01%
2024/01/31	3	26.60	9	26.42	26.35	-6	16,598	-0.04%
2024/01/30	2.1	25.61	3	25.80	25.90	-0.9	16,630	-0.01%
2024/01/29	2.1	26.60	1	26.50	26.45	1.1	16,548	0.01%
2024/01/26	0	0.00	5	27.00	27.10	-5	16,496	-0.03%
2024/01/25	1.1	27.69	2	27.28	27.25	-0.9	16,521	-0.01%
2024/01/24	1	28.00	12	28.02	27.85	-11	16,540	-0.07%
2024/01/23	10	28.09	1	27.45	27.80	9	16,617	0.05%
2024/01/22	7	27.43	7	27.49	27.45	0	16,603	0.00%
2024/01/19	1	27.25	2	27.35	27.20	-1	16,656	-0.01%
2024/01/18	0.1	27.35	6	27.22	27.25	-5.9	16,800	-0.03%
2024/01/17	2.1	27.43	10	27.41	27.75	-7.9	17,624	-0.04%
2024/01/16	0	0.00	4	27.98	28.20	-4	18,543	-0.02%
2024/01/12	1.1	27.45	2	27.58	27.45	-1	19,686	0.00%
2024/01/11	2	28.00	1	28.10	27.95	1	20,113	0.00%
2024/01/10	0.1	28.05	0	0.00	28.00	0.1	20,314	0.00%
2024/01/09	0.1	28.47	0	28.60	28.40	0.1	20,285	0.00%
2024/01/08	1.1	29.16	0	0.00	29.10	1.1	20,190	0.01%
2024/01/05	0	0.00	2.1	29.67	29.90	-2.1	20,124	-0.01%
2024/01/04	3.2	29.97	2	30.38	29.75	1.2	20,056	0.01%
2024/01/03	1	30.55	0	0.00	30.60	1	19,977	0.01%
2023/12/29	0	30.95	1	31.15	31.05	-1	19,880	0.00%
2023/12/28	1	31.40	5	31.50	31.45	-4	19,827	-0.02%
2023/12/27	0	0.00	12.1	32.25	32.05	-12.1	19,744	-0.06%
2023/12/26	22	32.52	8	31.98	31.75	14	19,591	0.07%
2023/12/25	3	32.34	3	33.00	31.15	0	19,366	0.00%
2023/12/22	4	31.15	4	31.34	31.55	0	19,148	0.00%
2023/12/21	2	30.68	7	30.56	30.40	-5	18,982	-0.03%
2023/12/20	1	30.95	11	31.20	31.30	-10	18,904	-0.05%
2023/12/19	1.1	30.65	2	30.68	30.80	-1	18,817	-0.01%
2023/12/18	1.1	31.15	1	31.35	31.10	0.1	18,722	0.00%
2023/12/15	7	32.23	8	32.38	31.75	-1	18,612	-0.01%
2023/12/14	41.3	33.65	35	33.28	32.85	6.3	18,407	0.03%
2023/12/13	4	31.95	3	31.95	32.10	1	17,757	0.01%
2023/12/12	4	32.41	7	32.38	31.95	-3	17,668	-0.02%
2023/12/11	9	33.04	11	32.31	32.55	-2	17,455	-0.01%
2023/12/08	25	33.44	23.1	33.56	33.00	1.9	17,233	0.01%
2023/12/07	79	34.06	77.4	34.34	32.50	1.6	16,637	0.01%
2023/12/06	43	31.75	39	32.52	33.55	4	15,361	0.03%
2023/12/05	4	30.64	4	30.66	30.50	0	14,723	0.00%
2023/12/04	3.1	30.86	1	30.65	30.50	2.1	14,576	0.01%
2023/12/01	47	32.60	11.1	32.92	31.60	36	14,336	0.25%
2023/11/30	0	0.00	2	31.80	31.60	-2	13,494	-0.01%
2023/11/29	7	31.66	5	31.50	31.80	2	13,345	0.01%
2023/11/28	7	32.48	10	31.82	31.75	-3	13,206	-0.02%
2023/11/27	5	32.08	22	31.55	31.35	-17	12,953	-0.13%
2023/11/24	10	32.71	7	32.06	32.80	3	12,690	0.02%
2023/11/22	73	32.59	72	32.88	32.70	1	11,733	0.01%
2023/11/21	85	32.18	99.1	32.85	31.80	-14.1	10,657	-0.13%
2023/11/20	0	0.00	12	31.65	32.35	-12	9,444	-0.13%
2023/11/17	170	29.00	138.2	29.61	29.45	31.8	9,049	0.35%	大買/大賣/
2023/11/16	79	28.75	86	28.01	29.00	-7	7,214	-0.10%
2023/11/15	5	25.61	7	25.92	26.40	-2	6,533	-0.03%
2023/11/14	3	23.97	3.1	24.07	24.00	-0.1	6,253	0.00%
2023/11/13	5	23.94	11	23.76	24.00	-6	6,126	-0.10%
2023/11/10	9	23.73	17	23.57	23.60	-8	5,984	-0.13%
2023/11/09	8	24.93	6	25.13	24.75	2	5,704	0.04%
2023/11/08	5	26.98	0	0.00	26.60	5	5,455	0.09%
2023/11/07	5	27.28	2	27.53	27.75	3	5,347	0.06%
2023/11/06	0	0.00	2	24.95	25.25	-2	5,186	-0.04%
2023/11/03	4	25.19	0	0.00	24.05	4	5,143	0.08%
2023/11/02	0	0.00	2	25.85	25.30	-2	5,097	-0.04%
2023/11/01	0	0.00	4	24.00	25.00	-4	5,043	-0.08%
2023/10/31	2.1	23.80	0	25.88	23.80	2	4,977	0.04%
2023/10/30	0.1	26.35	15	26.40	26.40	-14.9	4,858	-0.31%
2023/10/27	3	27.63	0	0.00	26.85	3	4,818	0.06%
2023/10/26	4	26.46	2	27.78	27.80	2	4,753	0.04%
2023/10/25	5	26.19	10	26.76	27.35	-5	4,570	-0.11%
2023/10/24	30	25.56	30	26.00	24.90	0	3,707	0.00%
2023/10/23	13	26.47	10.2	26.62	27.00	2.8	2,732	0.10%
2023/10/20	15	24.30	30	24.43	24.55	-15	2,164	-0.69%
2023/10/19	6	20.93	8	21.86	22.35	-2	1,449	-0.14%
2023/10/18	2	19.53	25	20.24	20.35	-23	972	-2.37%
2023/10/17	0	0.00	2	18.55	18.50	-2	712	-0.28%
2023/10/16	2	18.20	2	18.10	18.10	0	695	0.00%
2023/10/13	2.1	18.06	4	18.20	18.30	-1.9	756	-0.25%
2023/10/12	0	0.00	0	18.50	18.15	0	762	0.00%
2023/10/11	1.1	17.84	0	0.00	17.75	1.1	762	0.14%
2023/10/06	2	18.15	2	18.15	18.05	0	766	0.00%
2023/10/04	2	17.80	2	17.90	17.85	0	779	0.00%
2023/10/03	0	0.00	2	18.30	18.10	-2	780	-0.26%
2023/10/02	2	17.55	2	17.70	17.85	0	783	0.00%
2023/09/28	1	17.60	0	0.00	17.55	1	787	0.13%
2023/09/21	5	18.14	2	18.30	18.05	3	806	0.37%
2023/09/20	2	18.60	2	18.45	18.45	0	802	0.00%
2023/09/19	2	18.95	3	18.67	18.55	-1	814	-0.12%
2023/09/18	0	18.75	0	0.00	18.75	0	835	0.00%
2023/09/14	0	0.00	0	18.60	18.65	0	824	0.00%
2023/09/13	0	0.00	1	18.25	18.30	-1	825	-0.12%
2023/09/12	0	0.00	2	18.15	18.20	-2	835	-0.24%
2023/09/11	3	17.88	2	18.10	17.85	1	841	0.12%
2023/09/07	0.1	18.85	0	0.00	18.40	0.1	851	0.01%
2023/09/05	4	18.50	2	18.65	18.60	2	850	0.24%
2023/09/04	0	18.45	3	18.30	18.30	-3	845	-0.35%
2023/09/01	3	18.45	0	0.00	18.45	3	843	0.36%
2023/08/31	0	18.05	0	0.00	18.05	0	825	0.01%
2023/08/28	0	17.95	0	0.00	17.85	0	847	0.00%
2023/08/25	0.1	17.40	0	0.00	18.25	0.1	839	0.01%
2023/08/18	0.2	17.33	0	0.00	17.15	0.2	1,005	0.01%
2023/08/15	0.1	17.65	0	0.00	17.10	0.1	1,083	0.00%
2023/08/14	1.5	16.99	0	0.00	16.80	1.5	1,082	0.14%
2023/08/11	0	17.80	0	0.00	17.70	0	1,069	0.00%
2023/08/10	1.2	18.13	0	0.00	17.85	1.2	1,063	0.11%
2023/08/08	0.3	18.38	0	0.00	18.45	0.3	1,057	0.03%
2023/08/02	2.2	18.89	0	0.00	18.75	2.2	1,079	0.20%
2023/08/01	0	0.00	1	19.25	19.35	-1	1,072	-0.09%
2023/07/31	1	18.90	1	19.45	18.95	0	1,049	0.00%
2023/07/28	0.1	18.65	0	0.00	18.50	0.1	1,019	0.01%
2023/07/27	2	18.40	6	18.40	18.50	-4	1,019	-0.39%
2023/07/26	0	18.34	0	0.00	18.15	0	1,022	0.00%
2023/07/25	1	18.15	0	0.00	18.35	1	1,024	0.10%
2023/07/24	1.1	18.24	0	0.00	18.10	1.1	1,020	0.11%
2023/07/21	0	18.85	0	0.00	18.75	0	1,015	0.00%
2023/07/19	1	18.95	0	0.00	18.85	1	1,035	0.10%
2023/07/18	1	18.90	1	20.20	19.10	0	1,043	0.00%
2023/07/17	0	18.40	1	18.45	18.65	-1	995	-0.10%
2023/07/13	0	0.00	1	18.35	18.30	-1	997	-0.10%
2023/07/12	0.1	18.65	0	0.00	18.35	0.1	998	0.01%
2023/07/11	20	18.80	2.1	18.76	18.80	17.9	990	1.81%
2023/07/07	1	19.00	1	19.25	18.85	0	1,018	0.00%
2023/07/06	0.1	19.60	0	0.00	19.40	0.1	1,015	0.01%
2023/06/30	0	19.00	0	0.00	19.10	0	1,021	0.00%
2023/06/29	0	0.00	9	19.05	18.95	-9	1,032	-0.87%
2023/06/28	0	0.00	1	18.85	18.85	-1	1,032	-0.10%
2023/06/27	1	19.00	0	0.00	18.80	1	1,034	0.10%
2023/06/26	0.1	19.25	0	0.00	19.05	0.1	1,027	0.01%
2023/06/21	0	19.90	0	0.00	19.90	0	1,004	0.00%
2023/06/20	0	19.90	0	0.00	19.75	0	1,015	0.00%
2023/06/16	0.1	19.90	0	0.00	19.70	0.1	1,034	0.01%
2023/06/14	0.1	20.01	0	0.00	19.90	0.1	1,027	0.01%
2023/06/13	1	19.90	0	0.00	19.85	1	1,030	0.10%
2023/06/09	1	19.80	0.2	20.00	19.80	0.8	1,029	0.08%
2023/06/08	0	19.90	0	0.00	19.70	0	1,047	0.00%
2023/06/07	2	20.25	4	20.23	20.10	-2	1,059	-0.19%
2023/06/02	1	19.85	2	19.85	19.95	-1	1,066	-0.09%
2023/06/01	2	20.20	3	20.15	19.85	-1	1,066	-0.09%
2023/05/30	0	0.00	1	20.85	20.20	-1	1,041	-0.10%
2023/05/29	0	0.00	1	20.15	20.15	-1	1,018	-0.10%
2023/05/26	3	19.33	0	0.00	19.35	3	998	0.30%
2023/05/25	10.1	19.57	0	0.00	19.45	10.1	990	1.01%
2023/05/24	15	20.39	11	20.50	20.35	4	951	0.42%
2023/05/23	1.1	19.81	13	20.55	20.55	-11.9	859	-1.39%
2023/05/18	0.1	18.55	0	0.00	18.45	0.1	795	0.02%
2023/05/15	0.3	18.20	0	0.00	18.05	0.3	808	0.03%
2023/05/12	0	18.55	3	18.35	18.50	-3	816	-0.36%
2023/05/11	1.1	18.46	0	0.00	18.50	1.1	827	0.13%
2023/05/10	0.3	18.85	0	0.00	18.70	0.3	864	0.03%
2023/05/09	4.2	18.89	0.9	19.10	18.85	3.3	867	0.38%
2023/05/04	0.1	19.50	0	0.00	19.45	0.1	1,144	0.01%
2023/05/03	0.1	19.69	3	19.45	19.40	-2.9	1,145	-0.26%
2023/05/02	2	19.68	0	0.00	19.70	2	1,153	0.17%
2023/04/28	0	19.75	0	0.00	19.65	0	1,159	0.00%
2023/04/25	1.2	19.42	0	0.00	19.15	1.2	1,144	0.11%
2023/04/21	7.1	20.04	1.5	20.29	19.85	5.6	1,127	0.50%
2023/04/20	2.1	20.54	0	0.00	20.45	2.1	1,114	0.19%
2023/04/19	3.1	20.85	0	0.00	20.80	3.1	1,103	0.28%
2023/04/17	0.3	21.20	2	21.05	21.10	-1.7	1,098	-0.15%
2023/04/13	1	21.20	0	0.00	21.05	1	1,087	0.10%
2023/04/10	0	21.20	0	0.00	21.05	0	1,054	0.00%
2023/03/29	0.1	21.15	0	0.00	21.10	0.1	1,039	0.01%
2023/03/23	1	21.65	3	21.72	21.60	-2	1,054	-0.19%
2023/03/21	0	0.00	6	21.35	21.25	-6	1,045	-0.57%
2023/03/17	0.1	20.70	0	0.00	20.35	0.1	1,052	0.00%
2023/03/14	4	20.36	0	0.00	20.50	4	1,054	0.38%
2023/03/13	1	20.65	0	0.00	20.65	1	1,057	0.09%
2023/03/10	5	21.45	0	0.00	21.25	5	1,049	0.48%
2023/03/06	1	22.20	0	0.00	22.15	1	1,035	0.10%
2023/03/01	1	21.75	0	0.00	21.75	1	1,039	0.10%
2023/02/24	7	21.97	0	0.00	21.95	7	1,045	0.67%
2023/02/20	0	0.00	3	22.10	22.60	-3	1,076	-0.28%
2023/02/17	1	21.85	0	0.00	21.80	1	1,071	0.09%
2023/02/15	2	21.50	0.6	21.60	21.50	1.4	1,091	0.13%
2023/02/13	2	21.55	0	0.00	21.55	2	1,094	0.18%
2023/02/10	5	22.04	1	22.20	21.90	4	1,088	0.37%
2023/02/08	6	22.71	5	22.70	22.70	1	1,067	0.09%
2023/02/07	2	22.83	0	0.00	22.90	2	1,024	0.20%
2023/02/06	1	22.80	0	0.00	22.65	1	1,019	0.10%
2023/02/03	1	22.80	1	23.30	23.05	0	998	0.00%
2023/02/02	7	23.49	16	23.28	23.25	-9	890	-1.01%
2023/02/01	3	21.37	0	0.00	21.55	3	740	0.41%
2023/01/31	2	21.35	7	21.26	21.50	-5	743	-0.67%
2023/01/13	1	20.35	0	0.00	20.30	1	745	0.13%
2023/01/12	0.1	20.50	0	0.00	20.50	0.1	749	0.01%
2023/01/11	0.1	21.25	0	0.00	21.05	0.1	747	0.01%
2023/01/05	0	0.00	37	20.45	20.20	-37	811	-4.56%
2022/12/16	17	21.51	0	0.00	21.30	17	901	1.88%
2022/12/15	2	22.40	0	0.00	22.20	2	895	0.22%
2022/12/14	2	22.00	3	22.30	22.35	-1	899	-0.11%
2022/12/13	6	21.80	0	0.00	21.75	6	885	0.68%
2022/12/09	3	21.60	0	0.00	21.65	3	879	0.34%
2022/12/08	10	21.10	0	0.00	21.25	10	877	1.14%
2022/12/02	4	21.70	9	21.95	22.05	-5	875	-0.57%
2022/11/18	1	20.35	0	0.00	20.70	1	937	0.11%
2022/11/16	2	19.48	0	0.00	20.10	2	922	0.22%
2022/11/11	1	19.05	0	0.00	18.95	1	943	0.11%
2022/11/10	0.1	19.50	0	0.00	19.25	0.1	948	0.01%
2022/10/28	0.1	17.70	0	0.00	17.35	0.1	1,077	0.00%
2022/10/18	0	18.35	0	0.00	18.05	0	1,151	0.00%
2022/10/13	0.3	17.84	0	0.00	16.95	0.3	1,318	0.02%
2022/10/12	1.1	18.76	0	0.00	18.80	1.1	1,319	0.08%
2022/10/11	0.1	19.15	0	0.00	18.95	0.1	1,534	0.01%
2022/10/05	0.1	20.70	0	0.00	20.40	0.1	1,571	0.01%
2022/10/03	0	0.00	5	20.02	20.05	-5	1,574	-0.32%
2022/09/28	0.1	18.90	0	0.00	18.70	0.1	1,608	0.00%
2022/09/26	2.1	20.36	0	0.00	20.00	2.1	1,602	0.13%
2022/09/21	3	21.77	0	0.00	21.75	3	1,630	0.18%
2022/09/19	1	22.20	0	0.00	22.10	1	1,637	0.06%
2022/09/15	2	22.80	0	0.00	22.80	2	1,642	0.12%
2022/09/13	0	0.00	1	22.90	22.95	-1	1,657	-0.06%
2022/09/12	2	23.00	0.8	23.29	23.00	1.2	1,671	0.07%
2022/09/07	0.1	22.80	0	0.00	22.70	0.1	1,685	0.01%
2022/09/06	1	22.90	0	0.00	23.00	1	1,685	0.06%
2022/09/05	4.1	24.00	0	0.00	23.70	4.1	1,677	0.24%
2022/09/01	3	24.73	0	0.00	24.60	3	1,684	0.18%
2022/08/31	0	0.00	1	25.25	25.40	-1	1,677	-0.06%
2022/08/29	4.1	24.73	0	0.00	24.75	4.1	1,690	0.24%
2022/08/26	1	25.85	0	0.00	25.65	1	1,690	0.06%
2022/08/25	0	0.00	6	26.20	25.80	-6	1,683	-0.36%
2022/08/22	2	25.03	0	0.00	24.80	2	1,658	0.12%
2022/08/19	4	25.68	0	0.00	25.45	4	1,650	0.24%
2022/08/18	0	0.00	4	26.06	25.80	-4	1,647	-0.24%
2022/08/17	1	25.40	0	0.00	25.60	1	1,651	0.06%
2022/08/12	0	0.00	2	24.90	25.05	-2	1,598	-0.13%
2022/08/11	2	24.48	0	0.00	24.40	2	1,580	0.13%
2022/08/08	0	0.00	2	24.60	24.60	-2	1,641	-0.12%
2022/07/26	1	24.00	0	0.00	23.95	1	1,701	0.06%
2022/07/25	1	24.80	2	24.65	24.65	-1	1,702	-0.06%
2022/07/22	2	24.93	1	24.75	24.80	1	1,716	0.06%
2022/07/21	1	25.00	0	0.00	25.05	1	1,768	0.06%
2022/07/20	2	24.50	2	24.65	24.50	0	1,738	0.00%
2022/07/19	5	24.51	3	24.38	24.30	2	1,685	0.12%
2022/07/18	28	26.12	21	25.93	24.95	7	1,672	0.42%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/06	1	22.05	0.9	22.25	21.45	0.1	1,553	0.01%
2022/07/04	0.1	22.25	0	0.00	22.25	0.1	1,575	0.00%
2022/06/28	0.1	24.90	0	0.00	24.75	0.1	1,606	0.00%
2022/06/24	1.1	24.60	0	0.00	24.55	1.1	1,797	0.06%
2022/06/22	0.1	24.60	0	0.00	24.45	0.1	1,912	0.00%
2022/06/20	0	25.20	0	0.00	24.30	0	2,094	0.00%
2022/06/15	1	27.25	0	0.00	26.85	1	2,269	0.04%
2022/06/14	0	0.00	1	26.95	27.25	-1	2,351	-0.04%
2022/06/13	1	27.10	0	0.00	27.05	1	2,387	0.04%
2022/06/10	0	0.00	2	28.40	28.35	-2	2,424	-0.08%
2022/06/08	2	29.30	1	29.30	29.30	1	2,481	0.04%
2022/06/02	0	0.00	1	29.30	29.30	-1	2,582	-0.04%
2022/05/26	0	0.00	3	29.45	28.65	-3	2,753	-0.11%
2022/05/25	3	29.30	0	0.00	29.45	3	2,803	0.11%
2022/05/23	0	0.00	3	29.45	29.45	-3	2,895	-0.10%
2022/05/19	3	29.02	0	0.00	29.45	3	3,016	0.10%
2022/05/17	1	28.80	0	0.00	29.30	1	3,199	0.03%
2022/05/16	0	0.00	1	27.95	28.05	-1	3,467	-0.03%
2022/05/05	0	0.00	3	28.42	28.30	-3	4,757	-0.06%
2022/04/29	0	26.55	0	0.00	26.55	0	5,116	0.00%
2022/04/28	0	26.05	0	0.00	26.45	0	5,461	0.00%
2022/04/27	2	24.20	0	0.00	26.00	2	5,861	0.03%
2022/04/26	1	27.07	0.6	27.23	26.80	0.4	5,869	0.01%
2022/04/22	3	28.72	0	0.00	28.60	3	6,040	0.05%
2022/04/21	0.1	29.70	0	0.00	29.55	0.1	6,135	0.00%
2022/04/20	4	29.73	4	29.80	29.65	0	6,246	0.00%
2022/04/19	0.1	29.40	0	0.00	29.25	0.1	6,376	0.00%
2022/04/15	0	30.50	0	0.00	29.90	0	6,927	0.00%
2022/04/12	0.1	31.00	0	0.00	30.90	0.1	7,741	0.00%
2022/04/11	2	31.65	0	0.00	31.05	2	8,090	0.03%
2022/04/07	1	32.90	0	0.00	32.00	1	8,957	0.01%
2022/04/06	0	32.95	0	0.00	33.15	0	10,620	0.00%
2022/04/01	0	0.00	2	33.35	33.95	-2	12,304	-0.02%
2022/03/30	3	34.23	1	34.50	34.05	2	13,834	0.01%
2022/03/29	2	33.90	0	0.00	33.50	2	14,102	0.01%
2022/03/25	0	0.00	7	34.80	34.40	-7	15,730	-0.04%
2022/03/23	7	35.27	1	35.50	34.95	6	16,647	0.04%
2022/03/22	3	34.20	3	34.17	34.05	0	16,885	0.00%
2022/03/21	1	34.75	2	34.65	33.70	-1	16,884	-0.01%
2022/03/18	0	0.00	1	33.10	34.10	-1	16,919	-0.01%
2022/03/17	4	33.33	4	33.23	33.50	0	16,932	0.00%
2022/03/16	3	31.87	3	31.95	31.65	0	16,926	0.00%
2022/03/14	0	0.00	1	33.50	33.15	-1	17,084	-0.01%
2022/03/07	1.1	31.22	1	31.10	31.00	0.1	17,583	0.00%
2022/03/04	0	33.00	0	0.00	32.55	0	17,651	0.00%
2022/03/03	0	0.00	1	33.50	32.95	-1	17,787	-0.01%
2022/03/02	0.1	33.00	0	0.00	33.15	0.1	17,964	0.00%
2022/03/01	0	0.00	3	32.63	33.20	-3	18,097	-0.02%
2022/02/24	4.2	31.69	1	31.00	30.75	3.2	18,735	0.02%
2022/02/23	4	32.80	3	32.90	32.75	1	19,058	0.01%
2022/02/21	2	33.60	1	33.75	33.55	1	21,091	0.00%
2022/02/18	3	33.97	2	34.08	34.05	1	22,449	0.00%
2022/02/17	3	34.30	0	0.00	33.75	3	23,092	0.01%
2022/02/16	5	34.82	7	34.95	35.00	-2	23,287	-0.01%
2022/02/15	23	35.00	13	35.36	34.90	10	23,019	0.04%
2022/02/14	13	39.01	21	38.72	38.75	-8	22,629	-0.04%
2022/02/11	24	39.44	17	38.85	39.80	7	22,499	0.03%
2022/02/10	23	38.56	20	38.92	38.40	3	22,273	0.01%
2022/02/09	17	38.44	6	38.42	38.80	11	22,115	0.05%
2022/02/08	3	36.70	3	36.87	37.30	0	21,923	0.00%
2022/02/07	13	35.61	13	35.78	36.05	0	21,854	0.00%
2022/01/26	5	35.65	5	34.90	34.70	0	21,781	0.00%
2022/01/25	3	35.85	4	36.41	35.50	-1	21,700	0.00%
2022/01/24	13	36.33	9	36.40	36.30	4	21,606	0.02%
2022/01/21	21	39.18	22	39.08	37.80	-1	21,502	0.00%
2022/01/20	24	38.41	27	38.34	40.35	-3	21,161	-0.01%
2022/01/19	4	37.36	3	37.02	37.85	1	20,752	0.00%
2022/01/18	7	37.71	7	37.46	37.20	0	20,681	0.00%
2022/01/17	26	37.32	27	36.45	37.30	-1	20,552	0.00%
2022/01/14	6	36.43	5	36.45	35.95	1	20,443	0.00%
2022/01/13	2	37.38	2	37.55	37.10	0	20,335	0.00%
2022/01/12	8	37.51	9	37.98	37.45	-1	20,214	0.00%
2022/01/11	49	38.37	49	38.61	37.55	0	20,073	0.00%
2022/01/10	5	38.51	6	38.08	38.45	-1	19,660	-0.01%
2022/01/07	7	38.01	6	38.26	37.35	1	19,465	0.01%
2022/01/06	2	39.70	22	38.80	39.50	-20	19,166	-0.10%
2022/01/05	24	40.09	26	40.02	39.50	-2	18,951	-0.01%
2022/01/04	54	41.32	25	40.37	40.25	29	18,610	0.16%
2022/01/03	11	41.93	7	42.03	41.15	4	18,251	0.02%
2021/12/30	32	41.84	65	41.75	41.95	-33	17,911	-0.18%
2021/12/29	117	41.84	104.6	41.69	42.10	12.4	17,373	0.07%	大買/大賣/
2021/12/28	96	41.36	187	41.65	40.50	-91	15,699	-0.58%	大賣/
2021/12/27	37	40.42	8.1	41.54	42.70	28.9	14,005	0.21%
2021/12/24	100	39.78	26	39.79	38.85	74	13,294	0.56%
2021/12/23	6	38.21	13	38.47	37.80	-7	12,482	-0.06%
2021/12/22	38	38.97	36	38.49	38.50	2	12,182	0.02%
2021/12/21	32	38.00	24	37.93	38.45	8	11,477	0.07%
2021/12/20	14	36.50	30	36.24	36.05	-16	10,414	-0.15%
2021/12/17	8	34.28	4	35.14	33.65	4	9,733	0.04%
2021/12/16	11	36.00	7	35.24	36.05	4	9,412	0.04%
2021/12/15	1	32.60	1	32.75	32.80	0	9,053	0.00%
2021/12/14	4	32.58	6	31.91	32.30	-2	9,050	-0.02%
2021/12/10	2	33.78	2	33.58	33.30	0	8,917	0.00%
2021/12/09	13	34.63	17	34.03	34.50	-4	8,842	-0.05%
2021/12/08	2	33.60	10	33.69	33.95	-8	8,733	-0.09%
2021/12/07	13	32.82	6	32.87	32.60	7	8,647	0.08%
2021/12/06	8	34.12	6	33.81	33.40	2	8,549	0.02%
2021/12/03	5	35.11	2	34.65	34.55	3	8,465	0.04%
2021/12/02	1	34.20	1	33.30	33.55	0	8,302	0.00%
2021/12/01	8	34.34	8	34.52	34.80	0	8,172	0.00%
2021/11/30	0	0.00	2	34.08	33.90	-2	8,102	-0.02%
2021/11/26	2	32.83	3	33.73	32.85	-1	7,950	-0.01%
2021/11/25	4	35.53	2	35.05	34.80	2	7,753	0.03%
2021/11/24	3	35.42	4	35.83	35.90	-1	7,591	-0.01%
2021/11/23	11.6	36.64	3	37.75	34.95	8.6	7,330	0.12%
2021/11/22	3	39.08	2	38.98	38.80	1	6,895	0.01%
2021/11/19	28	38.51	31	38.61	39.20	-3	6,507	-0.05%
2021/11/18	57	38.94	56.5	38.97	38.50	0.5	5,837	0.01%
2021/11/17	33	36.58	47.3	36.51	37.60	-14.3	4,400	-0.32%
2021/11/16	25	34.17	29	34.18	34.20	-4	3,005	-0.13%
2021/11/15	14	30.53	15	30.23	31.10	-1	2,274	-0.04%
2021/11/12	0	0.00	3	28.98	28.75	-3	1,980	-0.15%
2021/11/11	18	28.99	14	28.65	28.60	4	2,165	0.18%
2021/11/10	3	29.33	9	29.07	29.45	-6	2,166	-0.28%
2021/11/02	1	27.70	0	0.00	27.25	1	2,299	0.04%
2021/11/01	6	28.10	0	0.00	28.00	6	2,317	0.26%
2021/10/29	28	28.41	37	28.46	28.45	-9	2,317	-0.39%
2021/10/28	0	0.00	8	27.54	27.40	-8	2,345	-0.34%
2021/10/27	0	0.00	4	26.85	27.15	-4	2,349	-0.17%
2021/10/26	1	26.55	1	26.90	26.45	0	2,400	0.00%
2021/10/22	0	0.00	1	26.30	26.40	-1	2,489	-0.04%
2021/10/21	0	0.00	1	26.55	25.95	-1	2,603	-0.04%
2021/10/20	0	0.00	1	25.95	25.90	-1	2,822	-0.04%
2021/10/18	0	0.00	1	25.50	25.35	-1	3,608	-0.03%
2021/10/15	0	0.00	1	25.25	24.95	-1	3,854	-0.03%
2021/10/07	1	25.60	2	25.45	25.60	-1	4,935	-0.02%
2021/10/04	0.1	23.80	0	0.00	23.50	0.1	5,255	0.00%
2021/10/01	5.1	25.12	0	0.00	24.35	5.1	5,272	0.10%
2021/09/29	5.1	25.75	0.1	26.15	25.50	5	5,263	0.09%
2021/09/28	3	26.65	0	0.00	26.50	3	5,300	0.06%
2021/09/27	1	27.15	1	27.35	27.10	0	5,290	0.00%
2021/09/23	3.1	26.80	0	0.00	26.70	3.1	5,300	0.06%
2021/09/16	4	27.54	0	0.00	27.05	4	5,331	0.08%
2021/09/13	1	29.40	1	29.70	29.30	0	5,467	0.00%
2021/09/10	1	29.25	0	0.00	30.25	1	5,451	0.02%
2021/09/07	3	30.00	3	29.45	28.90	0	5,441	0.00%
2021/09/02	0	0.00	2	31.00	30.15	-2	5,393	-0.04%
2021/09/01	2	30.15	0	0.00	30.15	2	5,312	0.04%
2021/08/27	0	0.00	1	29.20	28.80	-1	5,387	-0.02%
2021/08/26	1	28.90	0	0.00	29.00	1	5,391	0.02%
2021/08/23	0	0.00	2	26.70	27.05	-2	5,400	-0.04%
2021/08/20	4	25.91	2	26.30	25.75	2	5,402	0.04%
2021/08/19	0	0.00	1	26.20	26.00	-1	5,399	-0.02%
2021/08/18	16.1	26.55	14.3	26.62	27.40	1.9	5,390	0.03%
2021/08/16	2.3	27.06	0.2	26.75	26.90	2.1	5,210	0.04%
2021/08/10	1	30.05	2	29.83	29.55	-1	5,218	-0.02%
2021/08/09	3	29.90	4	29.81	29.60	-1	5,237	-0.02%
2021/08/06	3	31.07	10	30.80	30.65	-7	5,251	-0.13%
2021/08/05	1	30.85	5	30.78	30.50	-4	5,237	-0.08%
2021/08/03	2	30.70	0	0.00	30.70	2	5,392	0.04%
2021/08/02	5	30.02	0	0.00	29.70	5	5,327	0.09%
2021/07/29	1	28.90	2	29.68	29.45	-1	5,364	-0.02%
2021/07/28	1	28.85	1	30.15	29.05	0	5,426	0.00%
2021/07/27	1	30.90	4	30.94	30.40	-3	5,510	-0.05%
2021/07/26	25	32.37	6	32.92	31.95	19	5,751	0.33%
2021/07/23	8	32.26	15	32.04	32.75	-7	5,687	-0.12%
2021/07/22	25	31.04	17	30.97	32.15	8	5,445	0.15%
2021/07/21	13	30.77	5	30.36	29.85	8	5,087	0.16%
2021/07/20	3	28.70	30	28.86	28.60	-27	4,914	-0.55%
2021/07/16	0	0.00	2	29.60	29.55	-2	4,978	-0.04%
2021/07/15	50	30.84	10	31.00	29.75	40	5,020	0.80%
2021/07/13	7	29.90	7	30.20	29.20	0	4,212	0.00%
2021/07/12	2	29.00	8	29.50	30.00	-6	4,084	-0.15%
2021/07/05	6	28.60	11	28.24	28.30	-5	4,169	-0.12%
2021/07/01	0.2	27.52	0	0.00	27.10	0.2	4,503	0.00%
2021/06/22	0	0.00	1	26.25	26.25	-1	4,483	-0.02%
2021/06/21	1	26.50	0	0.00	26.20	1	4,503	0.02%
2021/06/18	0	0.00	9	27.55	27.10	-9	4,538	-0.20%
2021/06/16	0	0.00	2	26.85	26.75	-2	4,700	-0.04%
2021/06/15	0	0.00	1	27.30	27.55	-1	4,734	-0.02%
2021/06/10	2	27.65	2	27.40	27.55	0	5,292	0.00%
2021/06/07	3	25.85	1	25.70	26.40	2	5,427	0.04%
2021/06/02	1	27.05	0	0.00	26.90	1	5,431	0.02%
2021/06/01	2	27.00	0	0.00	27.30	2	5,540	0.04%
2021/05/31	1	26.75	0	0.00	26.50	1	5,655	0.02%
2021/05/20	1	23.55	0	0.00	23.30	1	5,729	0.02%
2021/05/17	0	0.00	1	20.75	20.60	-1	5,872	-0.02%
2021/05/12	0.1	22.95	0	0.00	22.95	0.1	5,759	0.00%
2021/05/11	1	25.90	0	0.00	25.50	1	5,694	0.02%
2021/05/10	2	27.85	0	0.00	27.75	2	5,618	0.04%
2021/05/07	2	28.60	0	0.00	28.70	2	5,622	0.04%
2021/05/06	2	28.68	0	0.00	27.60	2	5,592	0.04%
2021/05/05	0.4	28.50	1	28.20	28.00	-0.6	5,559	-0.01%
2021/05/04	1	29.00	0	0.00	28.95	1	5,481	0.02%
2021/05/03	11	32.89	0	0.00	31.50	11	5,347	0.21%
2021/04/29	0	0.00	3	35.00	35.00	-3	5,012	-0.06%
2021/04/28	1	32.35	5	32.40	31.85	-4	4,911	-0.08%
2021/04/27	5	31.42	3	32.62	31.35	2	4,868	0.04%
2021/04/26	1	31.55	0	0.00	31.50	1	4,819	0.02%
2021/04/22	0	0.00	1	31.20	30.20	-1	4,736	-0.02%
2021/04/21	0	0.00	2	31.70	31.75	-2	4,716	-0.04%
2021/04/20	2	30.80	2	30.50	30.85	0	4,625	0.00%
2021/04/16	0	0.00	1	30.25	30.25	-1	4,789	-0.02%
2021/04/15	2	30.30	0	0.00	30.45	2	4,835	0.04%
2021/04/14	1	29.20	0	0.00	29.75	1	4,875	0.02%
2021/04/13	3	31.40	4	31.39	30.65	-1	4,971	-0.02%
2021/04/12	2	31.90	2	31.53	31.40	0	5,074	0.00%
2021/04/09	8	31.81	6	32.15	31.45	2	5,308	0.04%
2021/04/08	4	32.40	6	32.43	32.50	-2	5,258	-0.04%
2021/04/07	0	0.00	4	31.64	31.55	-4	5,053	-0.08%
2021/04/06	0	0.00	2	30.95	30.80	-2	4,980	-0.04%
2021/04/01	0	0.00	1	30.20	30.55	-1	5,039	-0.02%
2021/03/31	0	0.00	2	30.28	30.25	-2	5,029	-0.04%
2021/03/29	1	29.60	1	30.00	29.50	0	5,081	0.00%
2021/03/23	2	29.78	0	0.00	29.80	2	5,216	0.04%
2021/03/22	4	30.95	2	30.70	30.75	2	5,186	0.04%
2021/03/19	1	29.45	0	0.00	30.15	1	5,115	0.02%
2021/03/18	3	29.85	7	30.01	29.95	-4	5,102	-0.08%
2021/03/17	2	30.03	2	29.90	29.85	0	5,176	0.00%
2021/03/16	22	31.50	23	31.65	31.05	-1	5,162	-0.02%
2021/03/15	0	0.00	2	30.33	30.65	-2	4,861	-0.04%
2021/03/12	1	27.55	0	0.00	27.90	1	5,045	0.02%
2021/03/08	2	27.73	2	28.20	27.60	0	5,408	0.00%
2021/03/05	12	28.75	4	29.04	28.50	8	5,581	0.14%
2021/03/04	10	28.80	1	28.55	28.60	9	5,586	0.16%
2021/03/02	1	28.15	1	28.90	28.35	0	5,806	0.00%
2021/02/26	1	28.20	10	28.60	28.45	-9	6,243	-0.14%
2021/02/24	1	28.65	0	0.00	28.65	1	7,997	0.01%
2021/02/22	0	0.00	16	29.25	28.90	-16	9,334	-0.17%
2021/02/19	1	29.15	0	0.00	29.15	1	9,409	0.01%
2021/02/18	28	29.81	0	0.00	29.95	28	9,480	0.30%
2021/02/17	0	0.00	1	27.85	28.20	-1	9,364	-0.01%
2021/02/05	0	0.00	1	27.25	26.90	-1	9,352	-0.01%
2021/02/04	0	0.00	0.2	26.90	26.90	-0.2	9,448	0.00%
2021/02/03	0	0.00	1	27.20	26.90	-1	9,490	-0.01%
2021/02/02	1	26.90	2	26.40	26.70	-1	9,535	-0.01%
2021/02/01	0	0.00	2	24.55	25.95	-2	9,590	-0.02%
2021/01/29	5	26.10	2	26.55	25.65	3	9,685	0.03%
2021/01/28	1	26.70	0	0.00	26.60	1	9,714	0.01%
2021/01/26	1	27.45	1	27.60	27.20	0	10,009	0.00%
2021/01/25	0	0.00	2	27.30	27.45	-2	10,091	-0.02%
2021/01/22	1	27.05	1	27.25	27.40	0	10,238	0.00%
2021/01/21	5	27.21	5	27.55	26.90	0	10,427	0.00%
2021/01/20	1	27.55	2	27.90	26.80	-1	10,967	-0.01%
2021/01/19	2	28.43	2	28.50	28.30	0	11,098	0.00%
2021/01/18	2	28.05	2	28.10	28.20	0	11,831	0.00%
2021/01/15	2	28.70	0	0.00	28.60	2	12,225	0.02%
2021/01/14	2	29.75	1	29.60	29.65	1	12,507	0.01%
2021/01/11	3	28.97	2	29.08	29.10	1	12,496	0.01%
2021/01/08	0	0.00	12	30.60	30.45	-12	12,341	-0.10%
2021/01/07	2	30.65	0.3	30.40	30.60	1.7	12,288	0.01%
2021/01/06	1	30.40	1	30.45	30.40	0	12,229	0.00%
2021/01/05	1	32.55	11	32.68	32.35	-10	12,069	-0.08%
2021/01/04	12	32.74	11	32.70	33.50	1	12,059	0.01%
2020/12/30	5	31.57	5	31.82	31.55	0	11,785	0.00%
2020/12/28	5	32.36	2	32.13	31.45	3	11,649	0.03%
2020/12/25	0	0.00	6	31.40	31.60	-6	11,527	-0.05%
2020/12/23	0	0.00	2	31.30	31.10	-2	11,414	-0.02%
2020/12/22	0	0.00	1	30.90	30.00	-1	11,371	-0.01%
2020/12/18	2	30.50	0	0.00	30.30	2	11,252	0.02%
2020/12/16	1	30.55	6	30.55	30.50	-5	11,203	-0.04%
2020/12/15	1	30.30	0	0.00	30.10	1	11,195	0.01%
2020/12/14	2	31.15	2	31.58	31.10	0	11,158	0.00%
2020/12/11	3	30.83	2	30.70	30.75	1	11,187	0.01%
2020/12/10	1	31.80	1	32.10	31.80	0	11,294	0.00%
2020/12/09	1	32.45	4	32.28	32.25	-3	11,269	-0.03%
2020/12/08	4	31.71	12	31.72	32.35	-8	11,115	-0.07%
2020/12/07	4	30.50	1	30.40	30.35	3	10,796	0.03%
2020/12/04	2.4	31.04	1	31.00	30.90	1.4	10,693	0.01%
2020/12/03	6	31.10	2	31.50	30.70	4	10,603	0.04%
2020/12/02	4	31.36	0	0.00	31.00	4	10,529	0.04%
2020/12/01	7	31.37	12	31.58	32.30	-5	10,377	-0.05%
2020/11/30	2	31.10	2	30.90	30.80	0	10,174	0.00%
2020/11/27	4	30.99	3	31.35	31.60	1	10,085	0.01%
2020/11/26	1	31.95	3	32.10	31.60	-2	9,960	-0.02%
2020/11/25	18	32.64	11	32.21	32.90	7	9,749	0.07%
2020/11/24	8	33.83	13	33.12	32.35	-5	9,307	-0.05%
2020/11/23	32	35.82	16	35.64	34.45	16	8,807	0.18%
2020/11/20	10	34.20	3.3	34.28	34.25	6.7	7,540	0.09%
2020/11/19	0	0.00	4	30.93	32.05	-4	6,443	-0.06%
2020/11/18	0	0.00	2	29.25	29.15	-2	6,167	-0.03%
2020/11/17	1	28.80	2	29.03	28.85	-1	6,083	-0.02%
2020/11/16	0	0.00	1	28.25	28.10	-1	6,065	-0.02%
2020/11/13	1	27.45	0	0.00	27.75	1	6,086	0.02%
2020/11/12	1	28.10	0	0.00	27.65	1	6,186	0.02%
2020/11/11	11	27.24	0	0.00	27.25	11	6,147	0.18%
2020/11/10	1	28.10	2	27.70	27.50	-1	6,138	-0.02%
2020/11/09	1	28.60	1	28.40	28.30	0	6,107	0.00%
2020/11/06	1	28.75	1	29.50	28.75	0	6,048	0.00%
2020/11/05	0	0.00	2	28.80	28.75	-2	6,016	-0.03%
2020/11/04	8	28.99	6	29.86	28.55	2	5,975	0.03%
2020/11/03	2	28.50	3	28.98	28.90	-1	5,809	-0.02%
2020/11/02	2	28.23	0	0.00	28.15	2	5,899	0.03%
2020/10/30	2	29.15	2	28.93	28.85	0	5,835	0.00%
2020/10/29	4.4	29.63	1	29.10	30.25	3.4	5,724	0.06%
2020/10/28	14	30.32	13	30.50	29.60	1	5,549	0.02%
2020/10/27	7	29.04	4	29.30	29.00	3	4,977	0.06%
2020/10/26	2	28.50	2	29.35	29.60	0	4,874	0.00%
2020/10/23	0	0.00	3	27.95	28.15	-3	4,240	-0.07%
2020/10/21	0	0.00	4	26.60	27.20	-4	4,189	-0.10%
2020/10/16	2	24.60	2	24.35	24.15	0	4,769	0.00%
2020/10/15	2	25.05	2	24.70	24.50	0	4,873	0.00%
2020/10/12	4	25.58	1	25.40	24.80	3	5,011	0.06%
2020/09/30	0	0.00	2	23.00	23.15	-2	5,320	-0.04%
2020/09/25	0	0.00	1	22.30	22.30	-1	6,705	-0.01%
2020/09/18	1	25.20	0	0.00	25.45	1	7,721	0.01%
2020/09/16	2	25.70	3	25.60	25.10	-1	8,419	-0.01%
2020/09/15	23	27.21	20	26.35	26.25	3	8,361	0.04%
2020/09/04	0	0.00	1	24.30	24.65	-1	8,351	-0.01%
2020/09/03	0	24.70	0	0.00	24.70	0	8,335	0.00%
2020/09/02	1	25.30	0	0.00	25.25	1	8,359	0.01%
2020/08/27	0	0.00	1	24.20	24.45	-1	8,356	-0.01%
2020/08/26	1	24.85	2	25.05	24.85	-1	8,479	-0.01%
2020/08/25	1	24.75	1	25.00	24.75	0	8,569	0.00%
2020/08/24	1	24.50	0	0.00	24.45	1	8,550	0.01%
2020/08/21	3	24.15	3	24.50	24.60	0	8,555	0.00%
2020/08/20	0	0.00	3	25.22	23.85	-3	8,522	-0.04%
2020/08/19	3	26.37	0	0.00	26.00	3	8,427	0.04%
2020/08/18	1	26.30	8	26.78	26.20	-7	8,396	-0.08%
2020/08/17	0	0.00	3	28.40	28.40	-3	8,285	-0.04%
2020/08/14	5	27.77	1	27.75	27.80	4	8,243	0.05%
2020/08/13	1	27.00	1	27.50	26.85	0	8,268	0.00%
2020/08/12	1	26.90	0	0.00	26.90	1	8,265	0.01%
2020/08/11	0	0.00	5	26.90	26.80	-5	8,280	-0.06%
2020/08/07	1	28.10	2	28.15	28.10	-1	8,298	-0.01%
2020/08/06	26	29.92	21	29.32	28.65	5	8,263	0.06%
2020/08/05	1	28.10	0	0.00	28.50	1	8,069	0.01%
2020/08/04	4	28.28	0	0.00	27.90	4	8,049	0.05%
2020/08/03	0	0.00	3	27.93	28.00	-3	8,009	-0.04%
2020/07/31	3	27.80	1	27.60	27.80	2	8,004	0.02%
2020/07/30	6	28.18	8	28.07	28.30	-2	8,029	-0.02%
2020/07/29	60.8	26.36	4	27.16	27.25	56.8	7,957	0.71%
2020/07/28	17	29.34	65	27.72	27.40	-48	7,841	-0.61%
2020/07/27	21	31.62	25	31.76	30.40	-4	7,617	-0.05%
2020/07/24	2	31.35	7	31.28	32.10	-5	7,181	-0.07%
2020/07/23	1	28.85	1	29.15	29.20	0	6,628	0.00%
2020/07/22	3	30.30	1	29.65	29.60	2	6,567	0.03%
2020/07/21	0	0.00	4	28.51	29.40	-4	6,486	-0.06%
2020/07/20	0	0.00	2	27.05	27.45	-2	6,394	-0.03%
2020/07/17	5	28.84	0	0.00	27.40	5	6,359	0.08%
2020/07/16	1	27.85	5	28.19	28.15	-4	6,363	-0.06%
2020/07/15	4	27.78	1	27.80	27.50	3	6,347	0.05%
2020/07/13	1	29.60	1	28.50	29.60	0	6,287	0.00%
2020/07/10	3	28.77	4	29.06	28.95	-1	6,155	-0.02%
2020/07/09	7.1	31.85	5.2	32.25	31.40	1.9	6,083	0.03%
2020/07/08	11	33.81	9	33.60	33.00	2	5,942	0.03%
2020/07/07	43	34.17	33	34.03	34.20	10	5,589	0.18%
2020/07/06	2	31.30	4.1	31.75	32.15	-2.1	4,892	-0.04%
2020/07/03	15	28.52	13.1	29.02	29.25	1.9	4,582	0.04%
2020/07/02	0	0.00	0.3	26.60	26.60	-0.3	4,051	-0.01%
2020/07/01	1	22.65	1	22.80	24.20	0	3,952	0.00%
2020/06/30	1	21.95	3	23.20	22.00	-2	3,806	-0.05%
2020/06/29	32	23.84	33	23.80	23.60	-1	3,652	-0.03%
2020/06/24	4	23.83	2	23.70	23.80	2	3,517	0.06%
2020/06/23	7	24.28	4	24.10	23.65	3	3,383	0.09%
2020/06/22	0	0.00	0.1	22.95	22.95	-0.1	2,833	0.00%
2020/06/19	0	0.00	0.3	20.90	20.90	-0.3	2,835	-0.01%
2020/06/17	0	0.00	2	18.05	18.10	-2	2,732	-0.07%
2020/06/09	2	17.80	0	0.00	17.80	2	2,916	0.07%
2020/06/08	0	0.00	10	17.80	17.65	-10	3,239	-0.31%
2020/06/01	10	17.85	0	0.00	18.10	10	3,347	0.30%
2020/05/21	0	0.00	21	17.14	17.00	-21	3,421	-0.61%
2020/05/18	0	0.00	1	16.80	16.80	-1	3,366	-0.03%
2020/05/15	12	17.42	0	0.00	17.05	12	3,320	0.36%
2020/05/14	16	17.06	6	17.03	16.50	10	3,236	0.31%
2020/05/13	0	0.00	2	17.00	17.05	-2	3,205	-0.06%
2020/04/22	0	0.00	2	14.60	14.60	-2	3,193	-0.06%
2020/04/17	0	0.00	2	14.25	14.25	-2	3,128	-0.06%
2020/03/25	1	12.35	0	0.00	12.40	1	3,166	0.03%
2020/03/24	0	0.00	18	11.87	11.95	-18	3,159	-0.57%
2020/03/23	0	0.00	10	11.55	11.20	-10	3,168	-0.32%
2020/03/20	18	12.35	0	0.00	12.35	18	3,270	0.55%
2020/03/17	0	0.00	10	13.25	13.10	-10	3,214	-0.31%
2020/03/16	1.1	14.96	4	15.45	14.30	-2.9	3,185	-0.09%
2020/03/13	0	0.00	5	15.75	15.80	-5	3,098	-0.16%
2020/03/12	33	18.18	11	17.86	17.50	22	2,996	0.73%
2020/03/11	12.2	18.51	1	18.40	18.20	11.2	2,638	0.42%
2020/03/09	0	17.35	0	0.00	17.35	0	2,341	0.00%
2020/03/05	1	17.90	1	18.25	17.90	0	2,305	0.00%
2020/03/04	0	0.00	2	17.85	17.95	-2	2,281	-0.09%
2020/02/27	1	17.30	13	17.72	16.90	-12	2,256	-0.53%
2020/02/26	14	18.53	2	18.53	17.75	12	2,319	0.52%
2020/02/25	0	0.00	6	17.80	18.00	-6	2,239	-0.27%
2020/02/06	0	0.00	4	16.50	16.55	-4	2,710	-0.15%
2020/02/04	0	0.00	2	15.50	15.90	-2	2,865	-0.07%
2020/02/03	2	14.93	0	0.00	14.90	2	2,965	0.07%
2020/01/31	1	16.60	0	0.00	15.95	1	3,036	0.03%
2020/01/30	1	16.65	0	0.00	16.40	1	3,109	0.03%
2020/01/20	1	18.40	0	0.00	18.20	1	3,153	0.03%
2020/01/17	1	18.35	1	18.30	18.25	0	3,259	0.00%
2020/01/16	0	0.00	2	18.40	18.20	-2	3,353	-0.06%
2020/01/14	0	0.00	6	18.00	18.60	-6	3,668	-0.16%
2020/01/10	3	17.95	2	18.05	17.80	1	4,358	0.02%
2020/01/09	1	18.05	2	18.38	18.40	-1	4,449	-0.02%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2019/12/27	3	18.00	0	0.00	17.95	3	8,465	0.04%
2019/12/26	0	0.00	2	18.30	18.10	-2	9,213	-0.02%
2019/12/25	0.1	17.90	1	18.10	18.05	-0.9	9,302	-0.01%
2019/12/24	3	17.92	0	0.00	17.95	3	9,311	0.03%
2019/12/23	2	18.30	1	18.45	18.20	1	9,327	0.01%
2019/12/20	3	18.72	0	0.00	18.70	3	9,328	0.03%
2019/12/19	0	0.00	2	19.00	18.90	-2	9,385	-0.02%
2019/12/18	2	18.70	0	0.00	18.85	2	9,385	0.02%
2019/12/17	2	19.25	7	18.98	19.20	-5	9,449	-0.05%
2019/12/12	2	18.00	2	18.30	17.90	0	9,555	0.00%
2019/12/03	2	18.10	0.4	18.10	18.20	1.6	10,271	0.02%
2019/12/02	2	17.93	0	0.00	17.90	2	10,317	0.02%
2019/11/29	0	0.00	1	18.35	18.40	-1	10,380	-0.01%
2019/11/28	2	18.50	0	0.00	18.45	2	10,491	0.02%
2019/11/27	1	19.10	0	0.00	19.00	1	10,725	0.01%
2019/11/25	2	19.20	2	19.48	19.50	0	10,826	0.00%
2019/11/22	1	19.20	0	0.00	18.75	1	10,773	0.01%
2019/11/21	1	19.35	0	0.00	19.10	1	10,801	0.01%
2019/11/20	5	19.30	0	0.00	19.10	5	10,899	0.05%
2019/11/19	3	19.18	5	19.09	19.35	-2	10,952	-0.02%
2019/11/18	5	18.45	9	19.22	19.40	-4	11,015	-0.04%
2019/11/15	2	17.63	0	0.00	17.65	2	10,976	0.02%
2019/11/13	1	18.15	1	18.00	17.75	0	11,060	0.00%
2019/11/12	0.7	17.25	0	0.00	17.35	0.7	11,057	0.01%
2019/11/11	3	17.20	3	17.22	17.10	0	11,095	0.00%
2019/11/07	9	18.00	1	17.90	17.85	8	11,173	0.07%
2019/11/06	1	18.25	0	0.00	18.30	1	11,229	0.01%
2019/11/05	3.8	18.99	6	19.70	18.90	-2.2	11,211	-0.02%
2019/11/04	3	20.73	4	21.00	20.75	-1	11,288	-0.01%
2019/10/23	0	0.00	4	12.79	12.75	-4	11,215	-0.04%
2019/10/22	2	12.60	20	12.84	12.60	-18	11,234	-0.16%
2019/10/21	11	12.85	1	13.00	12.85	10	11,267	0.09%
2019/10/18	2	13.70	2	13.60	13.40	0	11,359	0.00%
2019/10/17	1	13.60	2	13.48	13.55	-1	11,532	-0.01%
2019/10/16	14	13.65	4	13.78	13.60	10	11,948	0.08%
2019/10/15	10	13.60	0	0.00	13.55	10	11,954	0.08%
2019/10/14	105	13.79	182	13.94	13.60	-77	12,085	-0.64%	大買/大賣/
2019/10/09	5	14.09	3	14.15	14.30	2	12,259	0.02%
2019/10/08	157	14.19	76	14.34	14.10	81	12,546	0.65%	大買/
2019/10/07	133	14.32	143	14.35	14.30	-10	12,384	-0.08%	大買/大賣/
2019/10/04	40	13.84	40	13.95	14.00	0	11,820	0.00%
2019/10/02	38	13.45	35	13.55	14.00	3	11,503	0.03%
2019/10/01	6	13.63	0	0.00	13.50	6	11,294	0.05%
2019/09/27	62	13.72	117	13.69	13.45	-55	11,058	-0.50%	大賣/
2019/09/26	187	14.34	106	14.65	14.25	81	10,717	0.76%	大買/大賣/
2019/09/25	67	13.95	64	14.20	14.50	3	10,322	0.03%
2019/09/24	123	15.18	210	14.28	14.30	-87	9,829	-0.89%	大買/大賣/
2019/09/23	130	13.39	175	13.62	14.00	-45	8,719	-0.52%	大買/大賣/
2019/09/20	113	12.28	108	12.32	12.85	5	7,590	0.07%	大買/大賣/
2019/09/17	2	11.20	0	0.00	11.25	2	6,714	0.03%
2019/09/12	0	0.00	1	11.45	11.40	-1	6,679	-0.01%
2019/09/10	1	11.50	0	0.00	11.35	1	6,614	0.02%
2019/09/05	14	11.97	8	11.81	11.75	6	6,568	0.09%
2019/09/04	2	11.85	4	11.50	11.90	-2	6,586	-0.03%
2019/09/03	2	11.73	0	0.00	11.45	2	6,510	0.03%
2019/08/30	30	11.60	8	11.51	11.55	22	6,404	0.34%
2019/08/29	9	11.83	3	11.98	11.70	6	6,326	0.09%
2019/08/28	0	0.00	12	11.73	11.55	-12	5,999	-0.20%
2019/08/27	10	11.64	6	11.64	11.45	4	5,865	0.07%
2019/08/26	5	11.50	10	11.33	11.35	-5	5,777	-0.09%
2019/08/23	20	11.55	20	11.50	11.50	0	5,731	0.00%
2019/08/22	5	11.55	17	11.53	11.40	-12	5,660	-0.21%
2019/08/21	22	11.85	2	11.80	11.65	20	5,538	0.36%
2019/08/19	2	11.65	0	0.00	11.55	2	5,280	0.04%
2019/08/16	1	11.35	1	11.35	11.30	0	5,185	0.00%
2019/08/15	1	11.25	1	11.15	11.10	0	5,133	0.00%
2019/08/14	14	11.56	2	11.65	11.30	12	5,099	0.24%
2019/08/13	3	11.35	8	11.35	11.30	-5	4,980	-0.10%
2019/08/12	6	11.58	2	11.95	11.80	4	4,881	0.08%
2019/08/08	2	10.90	0	0.00	11.05	2	4,652	0.04%
2019/08/02	2	11.10	2	11.10	10.90	0	4,487	0.00%
2019/07/31	3	11.40	3	11.27	11.30	0	4,394	0.00%
2019/07/30	0	0.00	10	11.55	11.05	-10	4,383	-0.23%
2019/07/29	10	11.65	6	11.63	11.50	4	4,347	0.09%
2019/07/26	4	11.93	1	11.75	11.65	3	4,311	0.07%
2019/07/24	5	11.90	0	0.00	11.90	5	4,191	0.12%
2019/07/23	8	11.89	0	0.00	11.75	8	4,095	0.20%
2019/07/22	79	12.20	78	12.55	12.20	1	3,954	0.03%
2019/07/19	25	12.56	23	12.50	12.50	2	3,741	0.05%
2019/07/18	116	12.53	165	12.01	11.90	-49	3,469	-1.41%	大買/大賣/
2019/07/17	0	0.00	7	11.18	11.70	-7	2,972	-0.24%
2019/07/16	98	11.19	47	11.29	11.20	51	2,851	1.79%
2019/07/15	9	10.62	6	10.98	11.10	3	2,618	0.11%
2019/07/12	3	10.03	3	10.12	10.20	0	2,193	0.00%
2019/07/09	0	0.00	10	9.18	9.17	-10	1,788	-0.56%
2019/06/26	1	9.28	0	0.00	9.20	1	1,778	0.06%
2019/06/18	0	0.00	5	9.62	9.58	-5	2,230	-0.22%
2019/06/17	1	9.78	0	0.00	9.71	1	2,223	0.04%
2019/06/14	5	9.83	1	9.91	9.66	4	2,225	0.18%
2019/06/12	15	10.06	1	10.20	9.91	14	2,123	0.66%
2019/06/04	1	9.38	3	9.27	9.21	-2	1,897	-0.11%
2019/05/31	1	9.54	0	0.00	9.48	1	1,907	0.05%
2019/05/30	3	9.50	1	9.50	9.39	2	1,910	0.10%
2019/05/24	1	9.16	1	9.09	9.38	0	1,913	0.00%
2019/05/21	1	8.96	1	8.95	8.90	0	2,011	0.00%
2019/05/17	0	0.00	5	9.12	9.12	-5	2,087	-0.24%
2019/05/16	1	9.24	1	9.22	9.30	0	2,089	0.00%
2019/05/14	5	9.69	0	0.00	9.69	5	2,084	0.24%
2019/05/09	1	9.80	2	9.80	9.61	-1	2,029	-0.05%
2019/05/08	1	10.05	0	0.00	10.05	1	1,997	0.05%
2019/05/06	1	10.10	2	9.98	10.05	-1	1,955	-0.05%
2019/05/02	0	0.00	8	10.35	10.50	-8	1,889	-0.42%
2019/04/30	2	10.85	0	0.00	10.80	2	1,762	0.11%
2019/04/26	1	12.05	1	12.55	12.05	0	1,724	0.00%
2019/04/19	0	0.00	4	12.55	12.70	-4	1,680	-0.24%
2019/04/11	0	0.00	1	13.00	13.00	-1	1,851	-0.05%
2019/04/08	0	0.00	3	13.50	13.50	-3	1,825	-0.16%
2019/04/03	0	0.00	2	13.55	13.45	-2	1,809	-0.11%
2019/03/29	0	0.00	4	13.59	13.55	-4	1,741	-0.23%
2019/03/28	8	13.79	3.1	13.75	13.55	4.9	1,703	0.29%
2019/03/26	0	0.00	20	13.76	13.50	-20	1,579	-1.27%
2019/03/25	5	14.15	0	0.00	13.65	5	1,506	0.33%
2019/03/22	18	13.42	19	13.28	13.90	-1	1,391	-0.07%
2019/03/19	0	0.00	10	12.90	12.85	-10	1,266	-0.79%
2019/03/18	0	0.00	10	12.50	12.60	-10	1,276	-0.78%
2019/03/15	0	0.00	1	12.55	12.40	-1	1,271	-0.08%
2019/03/14	0	0.00	1	12.50	12.45	-1	1,267	-0.08%
2019/03/13	10	12.60	0	0.00	12.50	10	1,323	0.76%
2019/03/11	1	12.15	5	12.15	12.15	-4	1,339	-0.30%
2019/03/08	1	12.15	5	12.15	12.15	-4	1,339	-0.30%
2019/03/06	0	0.00	3	12.60	12.50	-3	1,371	-0.22%
2019/03/05	25	12.74	0	0.00	12.55	25	1,381	1.81%
2019/02/27	5	12.52	2	12.55	12.50	3	1,357	0.22%
2019/02/26	3	12.73	2	12.60	12.60	1	1,351	0.07%
2019/02/25	1	12.65	7	12.74	12.70	-6	1,347	-0.45%
2019/02/22	21	13.00	0	0.00	12.90	21	1,320	1.59%
2019/02/21	0	0.00	1	12.50	12.95	-1	1,247	-0.08%
2019/02/20	1	12.35	6	12.55	12.35	-5	1,207	-0.41%
2019/02/19	21	12.73	18	12.93	12.60	3	1,182	0.25%
2019/02/18	1	11.90	1	11.85	11.90	0	1,063	0.00%
2019/02/14	0	0.00	2	11.88	11.85	-2	1,094	-0.18%
2019/02/13	2	11.75	1	11.80	11.65	1	1,086	0.09%
2019/01/22	1	11.45	0	0.00	11.45	1	1,089	0.09%
2019/01/11	0	0.00	1	11.80	11.75	-1	1,107	-0.09%
2019/01/09	0	0.00	1	11.85	11.75	-1	1,115	-0.09%
2019/01/08	2	11.80	2	12.00	11.75	0	1,115	0.00%
2019/01/07	0	0.00	1	11.95	11.95	-1	1,118	-0.09%
2019/01/04	7	11.86	5	11.70	11.70	2	1,128	0.18%
2018/12/27	0	0.00	1	11.25	11.05	-1	906	-0.11%
2018/12/19	5	11.72	0	0.00	11.65	5	900	0.56%
2018/12/18	1	11.55	1	11.95	11.95	0	901	0.00%
2018/12/17	10	11.88	1	12.00	11.85	9	895	1.00%
2018/12/14	7	12.37	5	12.83	12.20	2	879	0.23%
2018/12/13	2	12.00	2	12.25	12.45	0	801	0.00%
2018/12/12	5	12.00	1	12.10	12.00	4	789	0.51%
2018/12/11	0	0.00	18	12.06	12.10	-18	775	-2.32%
2018/12/10	1	11.65	0	0.00	11.40	1	730	0.14%
2018/12/06	11	12.09	8	12.28	11.60	3	729	0.41%
2018/12/05	0	0.00	2	12.00	12.05	-2	677	-0.30%
2018/12/03	1	11.65	1	11.85	11.65	0	673	0.00%
2018/11/30	2	11.50	0	0.00	11.50	2	666	0.30%
2018/11/29	4	11.58	4	11.90	11.55	0	661	0.00%
2018/11/28	0	0.00	4	11.53	11.65	-4	621	-0.64%
2018/11/23	0	0.00	1	10.40	10.30	-1	597	-0.17%
2018/11/14	0	0.00	1	10.35	10.50	-1	567	-0.18%
2018/11/12	0	0.00	3	10.35	10.30	-3	520	-0.58%
2018/11/07	2	10.00	2	10.15	10.05	0	546	0.00%
2018/11/06	0	0.00	2	10.10	9.98	-2	563	-0.36%
2018/11/01	0	0.00	6	9.46	9.60	-6	574	-1.04%
2018/10/23	3	10.37	0	0.00	10.25	3	545	0.55%
2018/10/22	0	0.00	2	10.63	10.60	-2	546	-0.37%
2018/10/19	2	10.20	0	0.00	10.35	2	548	0.36%
2018/10/18	0	0.00	6	10.51	10.55	-6	546	-1.10%
2018/10/17	0	0.00	2	10.78	10.50	-2	552	-0.36%
2018/10/16	0	0.00	1	10.50	10.45	-1	547	-0.18%
2018/10/15	0	0.00	3	10.52	10.40	-3	561	-0.53%
2018/10/12	1	10.25	0	0.00	10.25	1	567	0.18%
2018/10/04	3	12.68	0	0.00	12.65	3	597	0.50%
2018/10/03	0	0.00	2	12.90	12.90	-2	617	-0.32%
2018/10/01	0	0.00	1	12.80	12.75	-1	638	-0.16%
2018/09/14	0	0.00	1	11.90	12.00	-1	1,217	-0.08%
2018/09/13	0	0.00	1	11.75	11.80	-1	1,263	-0.08%
2018/09/07	1	12.40	0	0.00	12.50	1	1,391	0.07%
2018/08/29	0	0.00	0.1	13.45	13.25	-0.1	1,718	0.00%
2018/08/23	0	13.25	0	0.00	13.20	0	1,771	0.00%
2018/08/09	0	0.00	1	14.60	14.60	-1	1,924	-0.05%
2018/08/03	1	14.15	0	0.00	14.25	1	1,942	0.05%
2018/07/23	2	13.95	0	0.00	13.85	2	1,973	0.10%
2018/07/19	1	14.30	0	0.00	14.20	1	1,978	0.05%
2018/07/17	1	14.55	0	0.00	14.50	1	1,950	0.05%
2018/07/13	1	14.70	0	0.00	14.70	1	1,946	0.05%
2018/07/10	2	14.70	0	0.00	14.80	2	1,929	0.10%
2018/07/09	0	0.00	1	15.15	15.15	-1	1,927	-0.05%
2018/07/06	3	14.58	2	14.83	14.95	1	1,934	0.05%
2018/07/05	7	15.64	0	0.00	15.10	7	1,923	0.36%
2018/07/04	2	16.15	29	16.26	16.05	-27	1,902	-1.42%
2018/07/03	64	16.45	33	16.58	16.40	31	1,914	1.62%
2018/07/02	0	0.00	14	16.38	16.45	-14	1,871	-0.75%
2018/06/28	2	16.13	1	16.40	16.05	1	1,804	0.06%
2018/06/27	16	16.60	7	16.87	16.40	9	1,795	0.50%
2018/06/26	0	0.00	7	16.70	16.70	-7	1,615	-0.43%
2018/06/12	5	16.05	0	0.00	16.10	5	1,440	0.35%
2018/06/11	5	15.80	0	0.00	16.10	5	1,408	0.35%
2018/06/07	1	15.30	1	15.45	15.45	0	1,361	0.00%
2018/06/06	2	15.55	12	15.45	15.70	-10	1,356	-0.74%
2018/05/30	1	15.10	0	0.00	14.80	1	1,309	0.08%
2018/05/24	0	0.00	0	14.50	14.55	0	1,257	0.00%
2018/05/21	0	0.00	1	14.20	14.70	-1	1,213	-0.08%
2018/05/16	1	13.80	2	14.00	13.60	-1	1,261	-0.08%
2018/04/30	0	0.00	6	13.21	13.50	-6	1,995	-0.30%
2018/04/27	1	13.30	0	0.00	13.30	1	2,060	0.05%
2018/04/26	2	13.45	0	0.00	13.35	2	2,098	0.10%
2018/04/19	0	0.00	1	14.60	14.60	-1	2,421	-0.04%
2018/04/17	5	14.40	1	14.40	14.35	4	2,417	0.17%
2018/04/16	1	14.45	0	0.00	14.60	1	2,454	0.04%
2018/04/09	1	14.55	0	0.00	14.70	1	2,514	0.04%
2018/04/03	0	0.00	3	15.07	15.00	-3	2,520	-0.12%
2018/03/26	1	15.30	0	0.00	15.20	1	2,527	0.04%
2018/03/20	61	16.00	0	0.00	16.05	61	2,668	2.29%
2018/03/16	1	16.15	0	0.00	16.05	1	2,714	0.04%
2018/03/14	2	16.40	0	0.00	16.40	2	2,725	0.07%
2018/03/13	1	16.50	0	0.00	16.50	1	2,736	0.04%
2018/03/12	5	16.50	0	0.00	16.50	5	2,734	0.18%
2018/03/08	0	0.00	1	17.05	17.00	-1	2,705	-0.04%
2018/03/02	16	16.45	0	0.00	16.45	16	2,933	0.55%
2018/02/21	3	16.15	0	0.00	16.15	3	3,244	0.09%
2018/02/09	0	0.00	50	15.02	15.25	-50	3,413	-1.46%
2018/02/08	1	15.80	0	0.00	15.80	1	3,431	0.03%
2018/02/01	1	17.90	0	0.00	17.95	1	3,904	0.03%
2018/01/29	1	18.80	0	0.00	18.50	1	4,104	0.02%
2018/01/25	4	19.61	2	19.35	19.15	2	4,038	0.05%
2018/01/23	0	0.00	17	18.42	18.25	-17	3,852	-0.44%
2018/01/22	0	0.00	3	18.35	18.35	-3	3,878	-0.08%
2018/01/19	3	17.93	4	17.95	18.20	-1	4,186	-0.02%
2018/01/18	3	18.15	3	18.60	18.20	0	4,325	0.00%
2018/01/17	5	17.95	2	17.75	18.05	3	4,223	0.07%
2018/01/12	0	0.00	1	16.80	16.75	-1	4,194	-0.02%
2018/01/10	1	16.50	0	0.00	16.45	1	4,256	0.02%
2018/01/08	1	17.10	0	0.00	17.00	1	4,320	0.02%
2018/01/04	0	0.00	3	17.28	17.50	-3	4,645	-0.06%
2018/01/03	1	17.15	0	0.00	17.00	1	4,588	0.02%
2018/01/02	2	17.35	0	0.00	17.25	2	4,582	0.04%