揚智 (3041)-群益金鼎-海山券商分點個股進出

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
28.30
漲跌
▲0.80
漲幅
+2.91%
成交量
574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-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	1	27.80	6	28.07	28.30	-5	999	-0.50%
2024/11/20	0	27.45	0	0.00	27.50	0	998	0.00%
2024/11/19	1	27.85	0	0.00	27.50	1	999	0.10%
2024/11/13	2	29.05	1	28.50	28.65	1	1,014	0.10%
2024/11/12	7	27.13	0	0.00	27.20	7	1,019	0.69%
2024/11/11	3.1	30.08	0	0.00	30.00	3.1	1,022	0.30%
2024/10/25	1	20.15	2	20.20	20.20	-1	978	-0.10%
2024/10/24	3	20.10	2	20.40	20.15	1	978	0.10%
2024/10/23	2	20.70	4	20.85	20.75	-2	969	-0.21%
2024/10/21	1	21.05	3.4	20.81	20.75	-2.4	954	-0.25%
2024/10/18	2	20.70	0	0.00	20.50	2	972	0.21%
2024/10/17	0	0.00	3	21.27	21.20	-3	971	-0.31%
2024/10/16	0	0.00	3	21.07	20.85	-3	989	-0.30%
2024/10/15	4	21.69	1	21.90	21.05	3	991	0.30%
2024/10/14	0	0.00	0	21.25	21.30	0	991	0.00%
2024/10/11	7	21.21	3	20.90	20.90	4	992	0.40%
2024/10/09	0	22.55	0	0.00	22.40	0	985	0.00%
2024/10/08	0	0.00	1	22.30	22.95	-1	980	-0.10%
2024/10/07	0	0.00	1	22.50	22.45	-1	978	-0.10%
2024/10/04	5	22.83	2	22.65	22.90	3	977	0.31%
2024/10/01	1	23.24	2	22.70	22.85	-1	987	-0.10%
2024/09/30	5	22.99	4	23.40	23.10	1	997	0.10%
2024/09/27	28	23.70	23	23.88	23.65	5	939	0.53%
2024/09/26	3	21.28	13	21.83	21.90	-10	775	-1.29%
2024/09/25	3	19.93	0	0.00	19.95	3	762	0.39%
2024/09/20	0	0.00	2	19.45	19.40	-2	781	-0.26%
2024/09/19	0	0.00	3	19.08	19.05	-3	796	-0.38%
2024/09/18	2	19.40	0	0.00	19.10	2	816	0.25%
2024/09/16	1	19.35	0	0.00	19.30	1	836	0.12%
2024/09/13	3	18.78	0	0.00	19.00	3	870	0.34%
2024/09/11	1	18.55	0	0.00	18.30	1	1,038	0.10%
2024/09/09	0	0.00	1	18.45	18.80	-1	1,140	-0.09%
2024/09/02	0	20.10	0	0.00	19.90	0	1,166	0.00%
2024/08/30	2	19.93	0	0.00	20.25	2	1,180	0.17%
2024/08/26	1	19.90	1	19.85	19.75	0	1,232	0.00%
2024/08/20	1	20.00	0	0.00	19.80	1	1,350	0.07%
2024/08/19	0	0.00	2	19.65	19.75	-2	1,356	-0.15%
2024/08/16	3	19.67	0	0.00	19.70	3	1,366	0.22%
2024/08/12	3	19.48	0	0.00	19.50	3	1,400	0.21%
2024/08/09	2	19.30	0	0.00	19.10	2	1,406	0.14%
2024/07/30	7	20.30	2	20.35	20.90	5	1,572	0.32%
2024/07/29	0	0.00	26	20.25	20.00	-26	1,595	-1.63%
2024/07/23	0	0.00	1	21.40	21.30	-1	1,599	-0.06%
2024/07/22	0	0.00	1	21.00	21.20	-1	1,602	-0.06%
2024/07/17	3	22.92	2	23.18	23.35	1	1,567	0.06%
2024/07/16	3	22.85	0	0.00	22.65	3	1,560	0.19%
2024/07/15	2	22.55	0	0.00	22.40	2	1,577	0.13%
2024/07/12	1	22.90	0	0.00	22.90	1	1,581	0.06%
2024/07/11	0	0.00	1	23.05	23.15	-1	1,586	-0.06%
2024/07/10	2	22.65	2	22.88	22.60	0	1,593	0.00%
2024/07/09	2	22.53	0	0.00	22.60	2	1,604	0.12%
2024/07/05	1	23.50	2	23.45	23.55	-1	1,608	-0.06%
2024/07/04	6	22.78	6	23.09	23.20	0	1,597	0.00%
2024/07/03	0	0.00	1	22.30	22.55	-1	1,606	-0.06%
2024/07/02	2	22.00	1	22.05	22.00	1	1,616	0.06%
2024/07/01	1	22.35	0	0.00	22.30	1	1,619	0.06%
2024/06/28	0	0.00	2	22.30	22.25	-2	1,633	-0.12%
2024/06/27	1	21.75	1	21.80	22.05	0	1,660	0.00%
2024/06/25	1	21.80	0	0.00	22.45	1	1,712	0.06%
2024/06/24	4	22.50	0	0.00	22.30	4	1,737	0.23%
2024/06/21	7	22.84	0	0.00	22.80	7	1,787	0.39%
2024/06/18	3	23.91	0	0.00	23.80	3	2,305	0.13%
2024/06/17	0	0.00	1	23.90	24.10	-1	2,372	-0.04%
2024/06/13	0	0.00	4	21.63	21.75	-4	2,765	-0.14%
2024/05/29	1	23.05	5	23.06	22.95	-4	3,546	-0.11%
2024/05/28	0	0.00	9	22.43	22.60	-9	3,596	-0.25%
2024/05/27	0	0.00	2	21.70	21.75	-2	3,782	-0.05%
2024/05/22	0	0.00	2	21.35	21.40	-2	4,827	-0.04%
2024/05/21	0	0.00	2	21.00	21.15	-2	5,189	-0.04%
2024/05/20	0	0.00	1	20.85	20.85	-1	6,632	-0.02%
2024/05/17	2	21.05	0	0.00	20.95	2	7,026	0.03%
2024/05/16	0	0.00	9	20.69	20.75	-9	7,137	-0.13%
2024/05/15	1	20.55	10	20.60	20.70	-9	7,178	-0.13%
2024/05/14	0	0.00	1	20.75	20.40	-1	7,242	-0.01%
2024/05/13	0.5	20.75	0	0.00	20.70	0.5	7,407	0.01%
2024/05/10	7	20.02	2	20.25	20.15	5	7,626	0.07%
2024/05/09	9	20.51	2	20.55	20.70	7	7,726	0.09%
2024/05/07	2	22.60	0	0.00	22.40	2	7,832	0.03%
2024/05/03	0	0.00	1.1	23.15	23.00	-1.1	7,895	-0.01%
2024/05/02	8	23.79	0	0.00	23.35	8	7,937	0.10%
2024/04/29	0	0.00	4	22.06	22.00	-4	8,010	-0.05%
2024/04/26	1	22.15	1	22.10	21.90	0	8,044	0.00%
2024/04/25	1	21.90	1	22.10	22.15	0	8,077	0.00%
2024/04/24	1	21.70	0	0.00	21.75	1	8,128	0.01%
2024/04/23	0	0.00	2	21.40	21.30	-2	8,181	-0.02%
2024/04/17	0	0.00	4	22.20	22.85	-4	8,389	-0.05%
2024/04/16	1	21.45	8	21.76	21.80	-7	8,464	-0.08%
2024/04/15	5	22.65	2	22.53	22.60	3	8,499	0.04%
2024/04/12	5	23.55	1	23.40	23.45	4	8,551	0.05%
2024/04/10	2	23.60	4	23.69	23.70	-2	8,640	-0.02%
2024/04/09	0	0.00	5	23.30	23.35	-5	8,670	-0.06%
2024/04/03	0	0.00	4	23.78	23.75	-4	8,746	-0.05%
2024/04/02	1	23.75	2	23.95	23.75	-1	8,885	-0.01%
2024/04/01	2	23.90	0	0.00	24.05	2	9,086	0.02%
2024/03/29	4	23.81	6	23.69	23.60	-2	9,274	-0.02%
2024/03/28	2.3	23.88	1	23.55	23.60	1.3	9,415	0.01%
2024/03/27	4	24.20	1	24.15	23.90	3	9,453	0.03%
2024/03/26	1	24.40	12	24.44	24.40	-11	9,497	-0.12%
2024/03/25	8	24.49	6	24.25	24.25	2	9,530	0.02%
2024/03/22	11.2	24.29	1	24.30	24.50	10.2	9,580	0.11%
2024/03/21	29	24.48	19.5	24.31	25.00	9.5	9,671	0.10%
2024/03/20	14.5	22.09	18	23.21	23.35	-3.5	9,864	-0.04%
2024/03/19	16	21.04	15	21.31	21.25	1	9,797	0.01%
2024/03/18	2	22.05	0	0.00	22.05	2	9,594	0.02%
2024/03/15	3	24.50	0	0.00	24.50	3	9,738	0.03%
2024/03/13	3	27.60	0	0.00	27.20	3	10,309	0.03%
2024/03/12	0	28.55	0	0.00	28.30	0	11,489	0.00%
2024/03/11	1	28.60	1	28.80	28.60	0	12,085	0.00%
2024/03/08	4	29.06	1	29.25	28.55	3	12,203	0.02%
2024/03/07	9	29.59	46	29.34	29.25	-37	12,354	-0.30%
2024/03/06	12	30.31	3	30.25	30.00	9	13,096	0.07%
2024/03/05	10	30.69	8	30.69	30.40	2	13,174	0.02%
2024/03/04	28	31.83	10	31.68	31.45	18	13,213	0.14%
2024/03/01	26	31.82	46	31.94	31.35	-20	13,341	-0.15%
2024/02/29	22	31.27	2	31.35	31.20	20	13,444	0.15%
2024/02/27	9	31.92	31	31.39	31.40	-22	13,667	-0.16%
2024/02/26	5	31.40	9	32.11	32.10	-4	14,115	-0.03%
2024/02/23	86	32.49	22	32.07	31.45	64	15,061	0.42%
2024/02/22	20.1	32.58	22	32.85	32.25	-2	15,866	-0.01%
2024/02/21	10	31.57	3	31.83	31.45	7	15,756	0.04%
2024/02/20	64	32.33	69.1	32.50	32.00	-5.1	17,219	-0.03%
2024/02/19	8	30.00	32	30.50	31.25	-24	16,445	-0.15%
2024/02/16	18	27.15	33	27.98	28.45	-15	16,329	-0.09%
2024/02/15	12	26.23	4	26.60	25.90	8	16,337	0.05%
2024/02/05	6	26.58	2	26.50	26.15	4	16,428	0.02%
2024/02/02	4	27.68	6	27.72	27.70	-2	16,637	-0.01%
2024/02/01	9	27.58	24	28.02	27.40	-15	16,723	-0.09%
2024/01/31	8.2	26.71	18	26.72	26.35	-9.9	16,598	-0.06%
2024/01/30	5	25.47	5	25.86	25.90	0	16,630	0.00%
2024/01/29	7	26.14	1	26.35	26.45	6	16,548	0.04%
2024/01/26	6	27.05	6	27.43	27.10	0	16,496	0.00%
2024/01/25	19	27.41	4	27.38	27.25	15	16,521	0.09%
2024/01/24	1	28.15	0	0.00	27.85	1	16,540	0.01%
2024/01/23	1	28.60	15	27.91	27.80	-14	16,617	-0.08%
2024/01/22	6	27.25	3	27.45	27.45	3	16,603	0.02%
2024/01/19	7	27.37	1	27.70	27.20	6	16,656	0.04%
2024/01/18	7	27.42	13	27.37	27.25	-6	16,800	-0.04%
2024/01/17	13	28.14	12	27.57	27.75	1	17,624	0.01%
2024/01/16	9	28.06	0	0.00	28.20	9	18,543	0.05%
2024/01/15	13	28.78	16	28.86	28.75	-3	19,054	-0.02%
2024/01/12	1	27.55	4	27.71	27.45	-3	19,686	-0.02%
2024/01/11	9	28.01	7	28.01	27.95	2	20,113	0.01%
2024/01/10	7	28.24	1	28.15	28.00	6	20,314	0.03%
2024/01/09	13	28.49	21	28.50	28.40	-8	20,285	-0.04%
2024/01/08	15	29.43	3	29.53	29.10	12	20,190	0.06%
2024/01/05	6	29.79	5	29.62	29.90	1	20,124	0.00%
2024/01/04	5	30.13	0	0.00	29.75	5	20,056	0.02%
2024/01/03	3	30.65	0	0.00	30.60	3	19,977	0.02%
2024/01/02	2	31.03	0	0.00	30.75	2	19,931	0.01%
2023/12/29	1	31.05	0	0.00	31.05	1	19,880	0.01%
2023/12/28	2	31.80	5	31.76	31.45	-3	19,827	-0.02%
2023/12/27	4	32.48	9	32.60	32.05	-5	19,744	-0.03%
2023/12/26	12	32.02	5	32.62	31.75	7	19,591	0.04%
2023/12/25	6	32.27	4	32.15	31.15	2	19,366	0.01%
2023/12/22	8	31.23	9	31.39	31.55	-1	19,148	-0.01%
2023/12/21	4	30.56	2	30.65	30.40	2	18,982	0.01%
2023/12/20	0	0.00	2	31.00	31.30	-2	18,904	-0.01%
2023/12/19	8	30.79	6	30.60	30.80	2	18,817	0.01%
2023/12/18	1	31.10	0	0.00	31.10	1	18,722	0.01%
2023/12/15	4	32.11	3	32.52	31.75	1	18,612	0.01%
2023/12/14	54	33.59	61	33.51	32.85	-7	18,407	-0.04%
2023/12/13	2	31.98	5	32.00	32.10	-3	17,757	-0.02%
2023/12/12	8	32.09	3	32.92	31.95	5	17,668	0.03%
2023/12/11	26	32.36	10.8	32.37	32.55	15.2	17,455	0.09%
2023/12/08	24	33.61	21.4	33.86	33.00	2.6	17,233	0.02%
2023/12/07	41.4	33.94	24.9	34.14	32.50	16.5	16,637	0.10%
2023/12/06	21	32.27	30	32.55	33.55	-9	15,361	-0.06%
2023/12/05	6	30.64	1	29.95	30.50	5	14,723	0.03%
2023/12/04	10	30.79	4.2	30.72	30.50	5.9	14,576	0.04%
2023/12/01	20	32.50	16.8	33.36	31.60	3.2	14,336	0.02%
2023/11/30	8	31.66	9	31.60	31.60	-1	13,494	-0.01%
2023/11/29	4	31.70	11	31.80	31.80	-7	13,345	-0.05%
2023/11/28	12	31.97	35	31.96	31.75	-23	13,206	-0.17%
2023/11/27	15	31.60	18	31.46	31.35	-3	12,953	-0.02%
2023/11/24	11	32.21	10	32.44	32.80	1	12,690	0.01%
2023/11/22	27	33.34	53	33.20	32.70	-26	11,733	-0.22%
2023/11/21	48	32.64	8	33.36	31.80	40	10,657	0.38%
2023/11/20	1	31.25	11	31.69	32.35	-10	9,444	-0.11%
2023/11/17	34	29.18	39	29.11	29.45	-5	9,049	-0.06%
2023/11/16	16	28.31	39	28.97	29.00	-23	7,214	-0.32%
2023/11/15	5	25.39	13.1	25.89	26.40	-8.1	6,533	-0.12%
2023/11/14	4	24.07	1	24.15	24.00	3	6,253	0.05%
2023/11/13	3	23.87	0	0.00	24.00	3	6,126	0.05%
2023/11/10	17	24.20	10	24.20	23.60	7	5,984	0.12%
2023/11/09	20	25.33	13	24.88	24.75	7	5,704	0.12%
2023/11/08	6	26.92	0	0.00	26.60	6	5,455	0.11%
2023/11/07	0	0.00	16.7	26.77	27.75	-16.7	5,347	-0.31%
2023/11/06	2	25.00	5.3	24.91	25.25	-3.3	5,186	-0.06%
2023/11/03	0.1	25.00	1	25.35	24.05	-0.9	5,143	-0.02%
2023/11/02	11.5	25.62	2	25.70	25.30	9.5	5,097	0.19%
2023/11/01	0	0.00	1	24.50	25.00	-1	5,043	-0.02%
2023/10/31	9	24.10	0	0.00	23.80	9	4,977	0.18%
2023/10/30	5	26.60	8	26.67	26.40	-3	4,858	-0.06%
2023/10/27	5.9	27.52	2	27.55	26.85	3.9	4,818	0.08%
2023/10/26	15.6	26.74	2	26.48	27.80	13.6	4,753	0.29%
2023/10/25	46	26.81	29	26.94	27.35	17	4,570	0.37%
2023/10/24	14	26.13	22	26.44	24.90	-8	3,707	-0.22%
2023/10/23	1	26.30	19	26.85	27.00	-18	2,732	-0.66%
2023/10/20	3	24.07	22	24.37	24.55	-19	2,164	-0.88%
2023/10/19	9	21.49	37	21.59	22.35	-28	1,449	-1.93%
2023/10/18	7	19.99	43	20.15	20.35	-36	972	-3.70%
2023/10/17	1	18.55	9	18.86	18.50	-8	712	-1.12%
2023/10/13	2	18.30	15	18.23	18.30	-13	756	-1.72%
2023/10/11	13	17.87	0	0.00	17.75	13	762	1.71%
2023/10/05	5	18.30	2	18.18	18.20	3	777	0.39%
2023/10/03	0	0.00	5	18.40	18.10	-5	780	-0.64%
2023/10/02	1	18.00	1	17.80	17.85	0	783	0.00%
2023/09/28	1	17.60	0	0.00	17.55	1	787	0.13%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/26	0	18.10	0	0.00	17.80	0	794	0.00%
2023/09/25	1	18.20	0	0.00	18.30	1	798	0.13%
2023/09/22	5	17.95	0	0.00	18.10	5	803	0.62%
2023/09/21	0	18.20	0	0.00	18.05	0	806	0.00%
2023/09/15	0	0.00	11	18.61	18.90	-11	832	-1.32%
2023/09/14	0	0.00	1	18.60	18.65	-1	824	-0.12%
2023/09/11	0	0.00	1	17.90	17.85	-1	841	-0.12%
2023/09/08	10	18.20	0	0.00	18.15	10	845	1.18%
2023/09/07	0	0.00	1	18.75	18.40	-1	851	-0.12%
2023/09/06	1	18.60	0	0.00	18.60	1	851	0.12%
2023/09/04	0	18.25	0	0.00	18.30	0	845	0.00%
2023/08/31	0	0.00	7	18.13	18.05	-7	825	-0.85%
2023/08/29	4	18.35	0	0.00	18.10	4	834	0.48%
2023/08/25	13	18.43	31	18.40	18.25	-18	839	-2.15%
2023/08/22	3	17.25	0	0.00	17.20	3	853	0.35%
2023/08/18	1	17.10	0	0.00	17.15	1	1,005	0.10%
2023/08/17	1.1	17.10	0	0.00	17.40	1.1	1,075	0.10%
2023/08/15	4	16.90	0	0.00	17.10	4	1,083	0.37%
2023/08/14	4	17.03	0	0.00	16.80	4	1,082	0.37%
2023/08/11	0	0.00	2	17.75	17.70	-2	1,069	-0.19%
2023/08/10	5	17.90	2	17.95	17.85	3	1,063	0.28%
2023/08/09	3	18.62	0	0.00	18.40	3	1,058	0.28%
2023/08/08	5	18.45	0	0.00	18.45	5	1,057	0.47%
2023/08/04	8	18.50	2	18.65	18.65	6	1,069	0.56%
2023/08/02	5	18.75	0	0.00	18.75	5	1,079	0.46%
2023/08/01	4	19.43	10	19.35	19.35	-6	1,072	-0.56%
2023/07/31	0	0.00	20	19.26	18.95	-20	1,049	-1.91%
2023/07/26	5	18.30	0	0.00	18.15	5	1,022	0.49%
2023/07/24	11	18.30	2	18.05	18.10	9	1,020	0.88%
2023/07/21	0	0.00	3	18.70	18.75	-3	1,015	-0.30%
2023/07/20	0.1	19.05	3	18.90	18.85	-3	1,035	-0.28%
2023/07/19	0	0.00	5	19.00	18.85	-5	1,035	-0.48%
2023/07/18	9	19.63	17	19.29	19.10	-8	1,043	-0.77%
2023/07/17	2	18.70	0	0.00	18.65	2	995	0.20%
2023/07/14	1	18.35	0	0.00	18.45	1	996	0.10%
2023/07/13	0	0.00	0	18.38	18.30	0	997	0.00%
2023/07/12	5	18.45	1	18.50	18.35	4	998	0.40%
2023/07/10	7	18.84	0	18.90	18.80	7	1,006	0.69%
2023/07/07	5	18.90	0	0.00	18.85	5	1,018	0.49%
2023/07/04	0	0.00	1	19.45	19.40	-1	1,025	-0.10%
2023/07/03	10	19.20	0	0.00	19.25	10	1,025	0.98%
2023/06/29	10	19.00	0	0.00	18.95	10	1,032	0.97%
2023/06/27	5	18.90	1	18.90	18.80	4	1,034	0.39%
2023/06/26	12	19.33	0	0.00	19.05	12	1,027	1.17%
2023/06/21	0	0.00	4	19.80	19.90	-4	1,004	-0.40%
2023/06/19	1	19.85	0	0.00	19.80	1	1,027	0.10%
2023/06/16	4	19.80	2	19.80	19.70	2	1,034	0.19%
2023/06/15	0	0.00	2	19.90	19.95	-2	1,031	-0.19%
2023/06/14	4	20.09	0	0.00	19.90	4	1,027	0.39%
2023/06/13	0	0.00	2	20.00	19.85	-2	1,030	-0.19%
2023/06/12	3	19.57	0	0.00	19.60	3	1,027	0.29%
2023/06/09	7	19.82	2	19.85	19.80	5	1,029	0.49%
2023/06/05	5	20.15	0	0.00	20.30	5	1,071	0.47%
2023/06/02	2	19.90	0	0.00	19.95	2	1,066	0.19%
2023/06/01	2	19.80	1	20.35	19.85	1	1,066	0.09%
2023/05/30	0	0.00	15	20.31	20.20	-15	1,041	-1.44%
2023/05/29	2	19.95	80	20.04	20.15	-78	1,018	-7.66%
2023/05/26	28	19.53	0	0.00	19.35	28	998	2.80%
2023/05/25	53.1	19.63	3	19.60	19.45	50.1	990	5.05%
2023/05/24	35	20.42	5	20.69	20.35	30	951	3.15%
2023/05/23	10	19.18	64	19.94	20.55	-54	859	-6.28%
2023/05/19	0	0.00	5	18.70	18.45	-5	797	-0.63%
2023/05/18	10	18.53	0	0.00	18.45	10	795	1.26%
2023/05/17	0	0.00	2	18.55	18.50	-2	799	-0.25%
2023/05/16	6	18.24	0	0.00	18.35	6	797	0.75%
2023/05/15	2	18.00	0	0.00	18.05	2	808	0.25%
2023/05/12	0	0.00	5	18.47	18.50	-5	816	-0.61%
2023/05/11	1	18.50	2	18.45	18.50	-1	827	-0.12%
2023/05/10	2	18.60	0	0.00	18.70	2	864	0.23%
2023/05/09	8	18.91	0	0.00	18.85	8	867	0.92%
2023/05/02	0	0.00	2	19.70	19.70	-2	1,153	-0.17%
2023/04/28	2	19.68	0	0.00	19.65	2	1,159	0.17%
2023/04/25	12	19.45	0	0.00	19.15	12	1,144	1.05%
2023/04/24	5	19.95	0	0.00	19.75	5	1,123	0.45%
2023/04/21	12	20.13	32	20.06	19.85	-20	1,127	-1.77%
2023/04/20	10	20.58	10	20.40	20.45	0	1,114	0.00%
2023/04/19	3	21.05	0	0.00	20.80	3	1,103	0.27%
2023/04/18	12	21.25	6	21.28	21.15	6	1,097	0.55%
2023/04/14	1	21.10	5	21.05	21.05	-4	1,089	-0.37%
2023/04/13	6	21.13	15	21.20	21.05	-9	1,087	-0.83%
2023/04/12	32	21.41	5	21.75	21.65	27	1,066	2.53%
2023/04/11	0	0.00	1	21.15	21.20	-1	1,055	-0.09%
2023/04/06	5	21.35	0	0.00	21.30	5	1,039	0.48%
2023/03/31	0	0.00	9	21.60	21.60	-9	1,038	-0.87%
2023/03/30	9	21.80	12	21.74	21.80	-3	1,050	-0.29%
2023/03/28	10	21.17	0	0.00	21.10	10	1,048	0.95%
2023/03/24	0	0.00	5	21.80	21.75	-5	1,054	-0.47%
2023/03/23	0	0.00	5	21.69	21.60	-5	1,054	-0.47%
2023/03/22	0	0.00	5	21.45	21.45	-5	1,054	-0.47%
2023/03/21	1	21.30	22	21.01	21.25	-21	1,045	-2.01%
2023/03/20	8	20.70	0	0.00	20.75	8	1,051	0.76%
2023/03/17	3	20.40	0	0.00	20.35	3	1,052	0.28%
2023/03/15	0	0.00	10	20.84	20.50	-10	1,051	-0.95%
2023/03/14	8	20.44	0	0.00	20.50	8	1,054	0.76%
2023/03/13	12	20.56	20	20.20	20.65	-8	1,057	-0.76%
2023/03/10	5	21.42	0	0.00	21.25	5	1,049	0.48%
2023/03/08	6	22.18	8	22.25	22.25	-2	1,044	-0.19%
2023/03/07	0	0.00	1	22.15	22.15	-1	1,036	-0.10%
2023/03/06	0	0.00	5	22.26	22.15	-5	1,035	-0.48%
2023/03/03	4	21.85	0	0.00	21.85	4	1,033	0.39%
2023/03/02	7	21.65	0	0.00	21.65	7	1,038	0.67%
2023/03/01	5	21.75	0	0.00	21.75	5	1,039	0.48%
2023/02/23	6	22.24	2	22.25	22.25	4	1,061	0.38%
2023/02/22	2	22.00	0	0.00	22.00	2	1,075	0.19%
2023/02/21	0	0.00	2	22.35	22.50	-2	1,073	-0.19%
2023/02/20	13	22.45	6	22.38	22.60	7	1,076	0.65%
2023/02/17	7	21.78	4	21.83	21.80	3	1,071	0.28%
2023/02/16	2	21.68	0	0.00	21.90	2	1,083	0.18%
2023/02/14	2	21.80	3	21.75	21.80	-1	1,086	-0.09%
2023/02/13	6	21.59	0	0.00	21.55	6	1,094	0.55%
2023/02/10	0	0.00	6	22.13	21.90	-6	1,088	-0.55%
2023/02/09	10	22.83	0	0.00	22.50	10	1,077	0.93%
2023/02/08	4	23.10	1	22.70	22.70	3	1,067	0.28%
2023/02/07	2	22.75	0	0.00	22.90	2	1,024	0.20%
2023/02/06	0	0.00	7	22.84	22.65	-7	1,019	-0.69%
2023/02/03	17	23.28	12	23.01	23.05	5	998	0.50%
2023/02/02	4	21.95	14.2	23.20	23.25	-10.2	890	-1.14%
2023/02/01	3	21.53	1	21.30	21.55	2	740	0.27%
2023/01/17	0	0.00	7	20.25	20.20	-7	727	-0.96%
2023/01/16	0	0.00	2	20.30	20.25	-2	740	-0.27%
2023/01/12	0	20.80	2	20.90	20.50	-2	749	-0.26%
2023/01/11	2	21.40	1	21.15	21.05	1	747	0.13%
2023/01/10	0	0.00	2	20.95	20.95	-2	742	-0.27%
2023/01/09	2	20.80	0	0.00	20.70	2	744	0.27%
2023/01/06	0	0.00	1	20.60	20.60	-1	765	-0.13%
2023/01/04	0	0.00	19	20.52	20.50	-19	813	-2.34%
2022/12/30	2	20.70	0	0.00	20.50	2	827	0.24%
2022/12/29	0	20.80	5	20.69	20.65	-5	827	-0.60%
2022/12/28	10	21.19	2	21.15	21.00	8	832	0.96%
2022/12/27	3	21.17	0	0.00	21.15	3	842	0.36%
2022/12/26	3	21.05	0	0.00	21.00	3	844	0.36%
2022/12/22	3	20.65	5	20.85	21.05	-2	861	-0.23%
2022/12/20	5	20.22	3	20.93	20.00	2	886	0.23%
2022/12/19	1	21.00	0	0.00	20.90	1	900	0.11%
2022/12/16	5	21.50	7	21.75	21.30	-2	901	-0.22%
2022/12/14	6	22.10	9	22.22	22.35	-3	899	-0.33%
2022/12/13	0	0.00	3	21.75	21.75	-3	885	-0.34%
2022/12/12	0	0.00	6	21.93	21.80	-6	890	-0.67%
2022/12/09	3	21.50	2	21.50	21.65	1	879	0.11%
2022/12/08	5	21.00	0	0.00	21.25	5	877	0.57%
2022/12/07	0	0.00	3	21.33	20.90	-3	882	-0.34%
2022/12/06	5	21.84	0	0.00	21.45	5	881	0.57%
2022/12/05	7	22.16	4	22.15	22.05	3	882	0.34%
2022/12/01	0	0.00	1	21.70	21.55	-1	870	-0.11%
2022/11/30	3	21.23	2	21.53	21.50	1	885	0.11%
2022/11/29	1	20.70	0	0.00	20.90	1	891	0.11%
2022/11/28	2	20.80	0	0.00	20.95	2	893	0.22%
2022/11/25	1	20.60	0	0.00	20.55	1	907	0.11%
2022/11/24	0	0.00	5	20.90	20.90	-5	907	-0.55%
2022/11/23	0	0.00	5	20.66	20.60	-5	903	-0.55%
2022/11/22	6	20.83	3	20.70	20.60	3	910	0.33%
2022/11/21	0	0.00	2	20.90	20.60	-2	914	-0.22%
2022/11/18	4	20.40	8	20.49	20.70	-4	937	-0.43%
2022/11/17	4	20.18	2	20.20	20.20	2	920	0.22%
2022/11/16	5	19.99	4	20.09	20.10	1	922	0.11%
2022/11/15	3	19.55	2	19.75	19.80	1	928	0.11%
2022/11/14	0	0.00	6	19.35	19.45	-6	932	-0.64%
2022/11/11	3	19.40	0	0.00	18.95	3	943	0.32%
2022/11/10	0	0.00	4	19.23	19.25	-4	948	-0.42%
2022/11/09	0	0.00	2	19.15	19.35	-2	975	-0.21%
2022/11/08	3	19.40	6	19.19	18.80	-3	1,008	-0.30%
2022/11/07	2	18.90	2	18.95	19.10	0	1,047	0.00%
2022/11/03	1	18.50	7	18.58	18.70	-6	1,058	-0.57%
2022/11/02	0	0.00	4	18.50	18.50	-4	1,061	-0.38%
2022/11/01	0	0.00	6	18.23	18.25	-6	1,068	-0.56%
2022/10/31	2	18.00	20	17.88	17.95	-18	1,077	-1.67%
2022/10/28	8	17.61	0	0.00	17.35	8	1,077	0.74%
2022/10/27	4	18.11	0	0.00	18.05	4	1,085	0.37%
2022/10/26	1	17.60	0	0.00	17.75	1	1,096	0.09%
2022/10/25	0	0.00	2	17.75	17.80	-2	1,099	-0.18%
2022/10/24	2	18.10	5	18.22	17.90	-3	1,107	-0.27%
2022/10/21	7	17.44	2	17.40	17.10	5	1,110	0.45%
2022/10/19	0	0.00	2	18.20	18.00	-2	1,134	-0.18%
2022/10/14	3	17.40	0	0.00	18.00	3	1,221	0.25%
2022/10/13	9	17.89	14	17.62	16.95	-5	1,318	-0.38%
2022/10/12	3	19.08	5	18.85	18.80	-2	1,319	-0.15%
2022/10/11	1	19.01	2	18.98	18.95	-1	1,534	-0.06%
2022/10/06	0	0.00	2	20.60	20.50	-2	1,561	-0.13%
2022/10/05	2	20.63	0	0.00	20.40	2	1,571	0.13%
2022/10/04	1	20.30	1	20.45	20.50	0	1,578	0.00%
2022/09/30	4	19.88	3	19.88	20.10	1	1,586	0.06%
2022/09/29	0	0.00	3	19.60	19.55	-3	1,598	-0.19%
2022/09/28	1	19.20	12	19.13	18.70	-11	1,608	-0.68%
2022/09/27	11	19.96	2	19.95	20.15	9	1,603	0.56%
2022/09/26	5	20.24	5	20.45	20.00	0	1,602	0.00%
2022/09/23	0	0.00	3	21.40	21.50	-3	1,610	-0.19%
2022/09/21	0	0.00	5	21.70	21.75	-5	1,630	-0.31%
2022/09/20	3	22.50	0	0.00	22.10	3	1,628	0.18%
2022/09/19	0	22.60	0	0.00	22.10	0	1,637	0.00%
2022/09/16	3	22.70	0	0.00	22.65	3	1,636	0.18%
2022/09/15	0	0.00	1	22.85	22.80	-1	1,642	-0.06%
2022/09/14	0	23.20	0	0.00	22.75	0	1,650	0.00%
2022/09/13	0	0.00	3	23.10	22.95	-3	1,657	-0.18%
2022/09/12	13	22.97	0	0.00	23.00	13	1,671	0.78%
2022/09/06	7.1	23.23	0	0.00	23.00	7.1	1,685	0.42%
2022/09/05	0	0.00	15	24.47	23.70	-15	1,677	-0.89%
2022/09/01	1	24.75	0	0.00	24.60	1	1,684	0.06%
2022/08/31	0	0.00	2	25.35	25.40	-2	1,677	-0.12%
2022/08/29	4.1	24.78	0	0.00	24.75	4.1	1,690	0.24%
2022/08/26	3	26.05	6	25.87	25.65	-3	1,690	-0.18%
2022/08/25	1	26.35	4	25.89	25.80	-3	1,683	-0.18%
2022/08/19	0	0.00	1	25.50	25.45	-1	1,650	-0.06%
2022/08/18	15	25.61	15	25.31	25.80	0	1,647	0.00%
2022/08/17	0	0.00	1	25.35	25.60	-1	1,651	-0.06%
2022/08/16	1	25.25	7	25.55	25.15	-6	1,649	-0.36%
2022/08/15	7	25.51	11	25.37	25.30	-4	1,632	-0.24%
2022/08/12	6	24.74	3	24.90	25.05	3	1,598	0.19%
2022/08/11	5	24.50	1	24.55	24.40	4	1,580	0.25%
2022/08/09	0	0.00	1	24.60	24.55	-1	1,624	-0.06%
2022/08/08	0	0.00	34	24.52	24.60	-34	1,641	-2.07%
2022/08/05	1	24.15	3	24.20	24.35	-2	1,640	-0.12%
2022/08/04	2	23.48	0	0.00	23.55	2	1,645	0.12%
2022/08/03	18	23.64	0	0.00	23.45	18	1,649	1.09%
2022/08/02	1	23.95	0	0.00	23.80	1	1,662	0.06%
2022/08/01	2	24.55	1	24.50	24.55	1	1,664	0.06%
2022/07/29	9	24.60	0	0.00	24.50	9	1,674	0.54%
2022/07/28	3	24.45	0	0.00	24.50	3	1,707	0.18%
2022/07/27	12	24.15	4	24.15	24.45	8	1,703	0.47%
2022/07/26	6	23.98	7	24.14	23.95	-1	1,701	-0.06%
2022/07/25	4	24.65	1	24.65	24.65	3	1,702	0.18%
2022/07/22	6	24.75	3	24.92	24.80	3	1,716	0.17%
2022/07/21	2	25.05	13	25.04	25.05	-11	1,768	-0.62%
2022/07/20	39	24.83	0	0.00	24.50	39	1,738	2.24%
2022/07/19	22	24.53	1	24.35	24.30	21	1,685	1.25%
2022/07/18	15	25.29	21	25.51	24.95	-6	1,672	-0.36%
2022/07/15	3	24.15	16	25.40	25.40	-13	1,464	-0.89%
2022/07/14	9	22.78	1	23.00	23.10	8	1,460	0.55%
2022/07/13	1	22.70	9	22.72	22.65	-8	1,484	-0.54%
2022/07/12	6	22.07	7	22.29	21.95	-1	1,517	-0.07%
2022/07/11	15	23.32	2	23.40	23.00	13	1,538	0.84%
2022/07/08	0	0.00	12	23.09	22.90	-12	1,546	-0.78%
2022/07/07	8	21.96	3	22.50	22.70	5	1,549	0.32%
2022/07/06	2	22.10	2	22.15	21.45	0	1,553	0.00%
2022/07/05	8	22.15	0	0.00	22.65	8	1,572	0.51%
2022/07/04	8	22.66	0	0.00	22.25	8	1,575	0.51%
2022/07/01	3	22.92	19	22.42	21.80	-16	1,588	-1.01%
2022/06/30	16	23.74	2	23.60	22.95	14	1,592	0.88%
2022/06/28	0	0.00	1	24.75	24.75	-1	1,606	-0.06%
2022/06/27	1	25.30	0	0.00	25.40	1	1,677	0.06%
2022/06/23	3	24.65	0	0.00	24.55	3	1,863	0.16%
2022/06/22	0	0.00	3	25.20	24.45	-3	1,912	-0.16%
2022/06/21	3	24.93	0	0.00	25.75	3	1,965	0.15%
2022/06/20	3	24.77	0	0.00	24.30	3	2,094	0.14%
2022/06/17	1	25.25	0	0.00	25.40	1	2,116	0.05%
2022/06/16	0	0.00	0.6	26.30	26.00	-0.6	2,222	-0.03%
2022/06/14	5	26.97	1	27.05	27.25	4	2,351	0.17%
2022/06/13	6	27.31	0	0.00	27.05	6	2,387	0.25%
2022/06/10	16	28.46	0	0.00	28.35	16	2,424	0.66%
2022/06/08	0	0.00	2	29.40	29.30	-2	2,481	-0.08%
2022/06/07	1	28.75	0	0.00	28.90	1	2,501	0.04%
2022/06/01	0	0.00	3	29.33	29.10	-3	2,627	-0.11%
2022/05/31	0	0.00	7	29.26	29.25	-7	2,655	-0.26%
2022/05/27	5	28.78	0	0.00	28.60	5	2,715	0.18%
2022/05/26	0	0.00	2	29.45	28.65	-2	2,753	-0.07%
2022/05/25	7	29.50	6	29.48	29.45	1	2,803	0.04%
2022/05/24	0	0.00	2	29.20	28.55	-2	2,880	-0.07%
2022/05/20	2	29.23	2	29.45	29.35	0	2,968	0.00%
2022/05/19	0	0.00	4	28.45	29.45	-4	3,016	-0.13%
2022/05/18	5	28.77	3	28.75	29.00	2	3,096	0.06%
2022/05/17	1	28.90	7	29.01	29.30	-6	3,199	-0.19%
2022/05/16	3	28.25	0	0.00	28.05	3	3,467	0.09%
2022/05/13	0	0.00	5	27.60	27.60	-5	3,865	-0.13%
2022/05/12	4	27.30	2	27.55	26.80	2	4,057	0.05%
2022/05/11	1	27.70	0	0.00	27.55	1	4,288	0.02%
2022/05/10	2	27.55	7	27.41	27.95	-5	4,442	-0.11%
2022/05/09	8	27.11	12	27.25	26.90	-4	4,615	-0.09%
2022/05/06	1	27.55	3	27.63	27.95	-2	4,680	-0.04%
2022/05/05	4	28.03	11	28.11	28.30	-7	4,757	-0.15%
2022/05/04	2	27.25	2	27.15	27.15	0	4,827	0.00%
2022/04/29	2	26.95	0	0.00	26.55	2	5,116	0.04%
2022/04/28	2	26.30	1	26.50	26.45	1	5,461	0.02%
2022/04/27	9	25.21	4	25.50	26.00	5	5,861	0.09%
2022/04/26	3	27.15	4	27.00	26.80	-1	5,869	-0.02%
2022/04/25	2	27.00	1	27.45	27.00	1	5,982	0.02%
2022/04/22	5	28.80	1	28.85	28.60	4	6,040	0.07%
2022/04/20	2	29.80	0	0.00	29.65	2	6,246	0.03%
2022/04/19	2	29.48	0	0.00	29.25	2	6,376	0.03%
2022/04/18	1	29.05	0	0.00	29.25	1	6,768	0.01%
2022/04/15	11	30.34	50	30.22	29.90	-39	6,927	-0.56%
2022/04/14	1	31.15	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	0.00	1	31.40	31.60	-1	7,407	-0.01%
2022/04/12	0	32.95	9	31.11	30.90	-9	7,741	-0.12%
2022/04/11	7	32.06	2	31.05	31.05	5	8,090	0.06%
2022/04/08	28	32.59	0	0.00	32.90	28	8,425	0.33%
2022/04/07	3	32.73	0	0.00	32.00	3	8,957	0.03%
2022/04/06	6	33.01	0	0.00	33.15	6	10,620	0.06%
2022/04/01	6	33.68	3	33.75	33.95	3	12,304	0.02%
2022/03/31	1	33.60	8	33.79	33.95	-7	13,039	-0.05%
2022/03/30	0	0.00	10	34.19	34.05	-10	13,834	-0.07%
2022/03/29	7	34.37	3	34.00	33.50	4	14,102	0.03%
2022/03/28	1	35.00	0	0.00	35.00	1	14,709	0.01%
2022/03/25	5	34.76	0	0.00	34.40	5	15,730	0.03%
2022/03/24	8	34.91	2	35.00	34.60	6	16,371	0.04%
2022/03/23	2	34.95	1	34.95	34.95	1	16,647	0.01%
2022/03/22	1	34.20	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.82	10	34.30	33.70	-7	16,884	-0.04%
2022/03/18	0	0.00	36	33.65	34.10	-36	16,919	-0.21%
2022/03/17	0	0.00	35	33.48	33.50	-35	16,932	-0.21%
2022/03/16	0	0.00	3	32.00	31.65	-3	16,926	-0.02%
2022/03/15	2	31.65	0	0.00	31.20	2	17,022	0.01%
2022/03/14	0	0.00	2	32.50	33.15	-2	17,084	-0.01%
2022/03/11	0	0.00	6	32.91	32.75	-6	17,156	-0.03%
2022/03/10	2	32.45	13	32.33	32.70	-11	17,224	-0.06%
2022/03/09	1	31.40	11	31.45	31.55	-10	17,392	-0.06%
2022/03/08	11	30.62	2	31.45	30.20	9	17,524	0.05%
2022/03/07	3	30.95	24	31.24	31.00	-21	17,583	-0.12%
2022/03/04	2	32.50	2	33.10	32.55	0	17,651	0.00%
2022/03/03	11	33.38	9	33.57	32.95	2	17,787	0.01%
2022/03/02	2	32.35	19	32.97	33.15	-17	17,964	-0.09%
2022/03/01	2	31.83	9	32.93	33.20	-7	18,097	-0.04%
2022/02/25	30	31.55	2	31.45	31.60	28	18,323	0.15%
2022/02/24	55	31.57	1	32.00	30.75	54	18,735	0.29%
2022/02/23	3	32.40	4	32.81	32.75	-1	19,058	-0.01%
2022/02/22	54	32.44	0	0.00	32.30	54	19,718	0.27%
2022/02/21	2	33.45	3	33.60	33.55	-1	21,091	0.00%
2022/02/18	4	34.39	33	34.08	34.05	-29	22,449	-0.13%
2022/02/17	6	34.27	10	34.54	33.75	-4	23,092	-0.02%
2022/02/16	45	35.00	6	34.93	35.00	39	23,287	0.17%
2022/02/15	32	35.26	21	35.31	34.90	11	23,019	0.05%
2022/02/14	7	39.32	10	38.87	38.75	-3	22,629	-0.01%
2022/02/11	3	39.23	29	38.94	39.80	-26	22,499	-0.12%
2022/02/10	0	0.00	1	38.95	38.40	-1	22,273	0.00%
2022/02/09	7	38.35	4	38.41	38.80	3	22,115	0.01%
2022/02/08	1	36.51	13	36.88	37.30	-12	21,923	-0.05%
2022/02/07	2	35.60	5	36.00	36.05	-3	21,854	-0.01%
2022/01/26	11	34.91	10	34.92	34.70	1	21,781	0.00%
2022/01/25	8	36.02	3	36.10	35.50	5	21,700	0.02%
2022/01/24	13	36.19	5	36.34	36.30	8	21,606	0.04%
2022/01/21	73	38.97	53	39.12	37.80	20	21,502	0.09%
2022/01/20	13	39.42	11	39.95	40.35	2	21,161	0.01%
2022/01/19	2	37.50	6	37.31	37.85	-4	20,752	-0.02%
2022/01/18	3	38.02	22	37.58	37.20	-19	20,681	-0.09%
2022/01/17	106	37.04	106	37.04	37.30	0	20,552	0.00%	大買/大賣/
2022/01/14	7	35.84	4	36.29	35.95	3	20,443	0.01%
2022/01/13	3	36.90	1	36.85	37.10	2	20,335	0.01%
2022/01/12	6	37.63	40	37.45	37.45	-34	20,214	-0.17%
2022/01/11	19	38.19	4	39.24	37.55	15	20,073	0.07%
2022/01/10	4	37.65	10	38.19	38.45	-6	19,660	-0.03%
2022/01/07	18	37.78	18	37.99	37.35	0	19,465	0.00%
2022/01/06	62	39.29	65	39.60	39.50	-3	19,166	-0.02%
2022/01/05	12	40.94	51	40.38	39.50	-39	18,951	-0.21%
2022/01/04	19	40.67	2	41.50	40.25	17	18,610	0.09%
2022/01/03	33	41.69	7	41.73	41.15	26	18,251	0.14%
2021/12/30	44	41.81	39	41.88	41.95	5	17,911	0.03%
2021/12/29	139	42.33	153	42.47	42.10	-14	17,373	-0.08%	大買/大賣/
2021/12/28	144	41.76	110	42.21	40.50	34	15,699	0.22%	大買/大賣/
2021/12/27	18	41.20	60.3	41.49	42.70	-42.3	14,005	-0.30%
2021/12/24	75	39.50	101	39.59	38.85	-26	13,294	-0.20%	大賣/
2021/12/23	29	38.60	53	38.54	37.80	-24	12,482	-0.19%
2021/12/22	69	38.55	55	39.11	38.50	14	12,182	0.11%
2021/12/21	50	36.54	23	38.13	38.45	27	11,477	0.24%
2021/12/20	10	35.72	49	36.11	36.05	-39	10,414	-0.37%
2021/12/17	15	34.58	54.1	34.86	33.65	-39.1	9,733	-0.40%
2021/12/16	30.1	34.88	56.1	35.11	36.05	-26	9,412	-0.28%
2021/12/15	1	32.25	6	32.76	32.80	-5	9,053	-0.06%
2021/12/14	52	32.30	1	32.60	32.30	51	9,050	0.56%
2021/12/13	4	33.46	9	33.99	34.20	-5	8,968	-0.06%
2021/12/10	13	33.42	3	33.30	33.30	10	8,917	0.11%
2021/12/09	4	34.49	8.1	34.57	34.50	-4.1	8,842	-0.05%
2021/12/08	37.1	33.68	22	34.04	33.95	15.1	8,733	0.17%
2021/12/07	32	32.83	11	33.25	32.60	21	8,647	0.24%
2021/12/06	4	33.68	2.6	33.82	33.40	1.4	8,549	0.02%
2021/12/03	15	34.90	14.1	34.78	34.55	0.9	8,465	0.01%
2021/12/02	12.1	34.02	14	34.23	33.55	-1.9	8,302	-0.02%
2021/12/01	18	34.31	1.1	34.39	34.80	16.9	8,172	0.21%
2021/11/30	15.1	34.57	4	33.94	33.90	11.1	8,102	0.14%
2021/11/29	3	33.52	1	33.70	33.10	2	8,091	0.02%
2021/11/26	15	33.45	11	33.26	32.85	4	7,950	0.05%
2021/11/25	7	35.16	4	34.99	34.80	3	7,753	0.04%
2021/11/24	5	35.01	7	35.49	35.90	-2	7,591	-0.03%
2021/11/23	37	36.71	24	35.61	34.95	13	7,330	0.18%
2021/11/22	24	38.35	12	39.07	38.80	12	6,895	0.17%
2021/11/19	17	38.19	40	38.32	39.20	-23	6,507	-0.35%
2021/11/18	45	39.00	65.3	38.91	38.50	-20.3	5,837	-0.35%
2021/11/17	84	36.05	81.4	36.70	37.60	2.6	4,400	0.06%
2021/11/16	33	34.17	12	33.98	34.20	21	3,005	0.70%
2021/11/15	10	30.82	22	31.22	31.10	-12	2,274	-0.53%
2021/11/12	0	0.00	1	28.75	28.75	-1	1,980	-0.05%
2021/11/11	2	28.97	3	28.60	28.60	-1	2,165	-0.05%
2021/11/10	0	0.00	2	28.73	29.45	-2	2,166	-0.09%
2021/11/09	7	28.38	0	0.00	28.00	7	2,124	0.33%
2021/11/08	10	27.90	0	0.00	27.75	10	2,136	0.47%
2021/11/04	0	0.00	1	27.80	27.85	-1	2,219	-0.05%
2021/11/02	1	27.40	0	0.00	27.25	1	2,299	0.04%
2021/11/01	1	28.55	2	28.15	28.00	-1	2,317	-0.04%
2021/10/29	11	28.54	34	28.49	28.45	-23	2,317	-0.99%
2021/10/28	1	27.50	3	27.57	27.40	-2	2,345	-0.09%
2021/10/27	2	26.88	2	27.08	27.15	0	2,349	0.00%
2021/10/25	3	26.57	0	0.00	26.50	3	2,419	0.12%
2021/10/22	0	0.00	2	26.45	26.40	-2	2,489	-0.08%
2021/10/20	1	25.80	2	25.80	25.90	-1	2,822	-0.04%
2021/10/15	2	25.05	5	25.03	24.95	-3	3,854	-0.08%
2021/10/13	3	24.85	0	0.00	24.70	3	3,973	0.08%
2021/10/12	0	0.00	2	24.65	24.70	-2	4,056	-0.05%
2021/10/08	0	0.00	10	25.45	25.50	-10	4,823	-0.21%
2021/10/07	0	0.00	5	25.55	25.60	-5	4,935	-0.10%
2021/10/06	1	23.75	1	23.95	23.70	0	5,063	0.00%
2021/10/05	3	23.30	6	23.94	24.30	-3	5,241	-0.06%
2021/10/04	2	24.10	2	23.70	23.50	0	5,255	0.00%
2021/10/01	5	24.97	3	24.43	24.35	2	5,272	0.04%
2021/09/30	7	25.74	0.1	25.90	25.95	6.9	5,252	0.13%
2021/09/29	9	25.82	1	25.50	25.50	8	5,263	0.15%
2021/09/28	20	26.55	0	0.00	26.50	20	5,300	0.38%
2021/09/24	2	26.98	0	0.00	27.00	2	5,293	0.04%
2021/09/23	1	27.20	0	0.00	26.70	1	5,300	0.02%
2021/09/17	1	26.70	1	27.35	27.35	0	5,323	0.00%
2021/09/16	4	27.66	8	27.30	27.05	-4	5,331	-0.08%
2021/09/15	7	28.51	0	0.00	28.15	7	5,410	0.13%
2021/09/13	2	29.93	0	0.00	29.30	2	5,467	0.04%
2021/09/10	0	0.00	3	29.40	30.25	-3	5,451	-0.06%
2021/09/07	0	0.00	1	29.25	28.90	-1	5,441	-0.02%
2021/09/06	2	29.40	0	0.00	29.10	2	5,416	0.04%
2021/09/03	5	30.15	0	0.00	30.25	5	5,398	0.09%
2021/09/02	0.1	30.30	5	30.73	30.15	-5	5,393	-0.09%
2021/09/01	0	0.00	1	30.15	30.15	-1	5,312	-0.02%
2021/08/31	0	0.00	2	29.30	29.55	-2	5,288	-0.04%
2021/08/27	0	0.00	10	29.20	28.80	-10	5,387	-0.19%
2021/08/26	3	28.82	6	28.97	29.00	-3	5,391	-0.06%
2021/08/25	0	0.00	24	28.30	28.45	-24	5,395	-0.44%
2021/08/24	3	27.27	1	27.30	27.00	2	5,391	0.04%
2021/08/23	0	0.00	11	26.89	27.05	-11	5,400	-0.20%
2021/08/20	5	25.77	4	26.11	25.75	1	5,402	0.02%
2021/08/19	3	26.55	1	26.00	26.00	2	5,399	0.04%
2021/08/18	7	26.04	10	26.79	27.40	-3	5,390	-0.06%
2021/08/17	2	27.55	6	27.38	26.55	-4	5,404	-0.07%
2021/08/16	29	26.96	1	27.15	26.90	28	5,210	0.54%
2021/08/13	5	28.59	1	28.00	28.00	4	5,211	0.08%
2021/08/12	0	0.00	10	29.16	29.35	-10	5,205	-0.19%
2021/08/11	8	28.45	6	29.10	28.30	2	5,234	0.04%
2021/08/10	4	29.56	12	29.88	29.55	-8	5,218	-0.15%
2021/08/09	4	29.95	3	29.83	29.60	1	5,237	0.02%
2021/08/06	5	31.22	3	30.95	30.65	2	5,251	0.04%
2021/08/05	4	30.63	5	30.92	30.50	-1	5,237	-0.02%
2021/08/04	1	30.40	2	30.75	30.40	-1	5,317	-0.02%
2021/08/03	9	30.73	13	30.53	30.70	-4	5,392	-0.07%
2021/08/02	9	29.83	0	0.00	29.70	9	5,327	0.17%
2021/07/30	26	30.35	14	30.05	29.65	12	5,358	0.22%
2021/07/28	3	29.73	0	0.00	29.05	3	5,426	0.06%
2021/07/27	9	31.32	22	30.88	30.40	-13	5,510	-0.24%
2021/07/26	18	32.92	9	32.91	31.95	9	5,751	0.16%
2021/07/23	57	32.01	43	32.09	32.75	14	5,687	0.25%
2021/07/22	26	31.24	22	31.30	32.15	4	5,445	0.07%
2021/07/21	5	28.93	31	30.41	29.85	-26	5,087	-0.51%
2021/07/19	6	29.43	3	29.08	29.00	3	4,937	0.06%
2021/07/16	21	29.52	11	29.82	29.55	10	4,978	0.20%
2021/07/15	89	32.11	54	32.36	29.75	35	5,020	0.70%
2021/07/14	7	29.94	5	30.16	31.00	2	4,303	0.05%
2021/07/13	6	30.37	2	30.30	29.20	4	4,212	0.09%
2021/07/12	5	29.35	52	29.92	30.00	-47	4,084	-1.15%
2021/07/09	2	28.55	0	0.00	28.40	2	3,924	0.05%
2021/07/08	2	28.20	3	28.45	28.15	-1	3,980	-0.03%
2021/07/06	3	28.65	1	27.95	27.95	2	4,063	0.05%
2021/07/05	1	28.45	1	28.35	28.30	0	4,169	0.00%
2021/07/02	0	0.00	1	27.70	27.65	-1	4,392	-0.02%
2021/07/01	9	27.83	2	27.05	27.10	7	4,503	0.16%
2021/06/29	1	28.40	0	0.00	27.40	1	4,592	0.02%
2021/06/28	0	0.00	6	28.08	28.00	-6	4,656	-0.13%
2021/06/25	1	28.10	0	0.00	28.00	1	4,653	0.02%
2021/06/24	6	28.75	31	28.41	28.50	-25	4,636	-0.54%
2021/06/23	1	27.65	1	27.95	27.70	0	4,510	0.00%
2021/06/22	0	0.00	0.3	26.10	26.25	-0.3	4,483	-0.01%
2021/06/21	1	26.20	0	0.00	26.20	1	4,503	0.02%
2021/06/17	0	0.00	5	27.42	27.50	-5	4,659	-0.11%
2021/06/10	0	0.00	1	27.65	27.55	-1	5,292	-0.02%
2021/06/09	0	0.00	2	26.93	27.00	-2	5,406	-0.04%
2021/06/07	1	26.10	0	0.00	26.40	1	5,427	0.02%
2021/06/04	1	26.20	0	0.00	26.30	1	5,450	0.02%
2021/06/02	0	0.00	1	27.00	26.90	-1	5,431	-0.02%
2021/06/01	0	0.00	1	27.35	27.30	-1	5,540	-0.02%
2021/05/31	1	26.80	5	26.47	26.50	-4	5,655	-0.07%
2021/05/28	1	26.10	1	26.10	26.05	0	5,667	0.00%
2021/05/26	1	25.50	2	25.55	25.45	-1	5,678	-0.02%
2021/05/25	5	25.66	36	25.76	25.40	-31	5,697	-0.54%
2021/05/24	3	24.73	2	24.95	24.85	1	5,695	0.02%
2021/05/21	5	23.94	4	23.84	24.05	1	5,712	0.02%
2021/05/19	2	23.75	1	24.00	23.95	1	5,765	0.02%
2021/05/18	5	21.59	4	22.63	22.65	1	5,860	0.02%
2021/05/17	7	20.86	0	0.00	20.60	7	5,872	0.12%
2021/05/14	17	22.88	50	22.82	22.85	-33	5,832	-0.57%
2021/05/13	14	22.04	15	21.92	22.95	-1	5,788	-0.02%
2021/05/12	44.4	23.18	15	23.52	22.95	29.4	5,759	0.51%
2021/05/11	43	26.15	6	25.80	25.50	37	5,694	0.65%
2021/05/10	3	28.15	1	27.80	27.75	2	5,618	0.04%
2021/05/07	4	27.95	4	28.26	28.70	0	5,622	0.00%
2021/05/06	10	28.02	1	27.65	27.60	9	5,592	0.16%
2021/05/05	45	28.07	1	28.50	28.00	44	5,559	0.79%
2021/05/04	34	29.93	15	29.14	28.95	19	5,481	0.35%
2021/05/03	30	32.93	4	31.50	31.50	26	5,347	0.49%
2021/04/29	3	35.00	18	34.54	35.00	-15	5,012	-0.30%
2021/04/28	0	0.00	9	32.12	31.85	-9	4,911	-0.18%
2021/04/27	4	31.83	4	31.93	31.35	0	4,868	0.00%
2021/04/26	9	31.68	102	31.69	31.50	-93	4,819	-1.93%	大賣/
2021/04/23	79	31.77	8	31.63	31.45	71	4,781	1.48%
2021/04/22	1	30.70	0	0.00	30.20	1	4,736	0.02%
2021/04/21	3	31.98	42	31.62	31.75	-39	4,716	-0.83%
2021/04/20	5	30.70	0	0.00	30.85	5	4,625	0.11%
2021/04/19	3	29.80	0	0.00	30.00	3	4,658	0.06%
2021/04/16	2	30.80	0	0.00	30.25	2	4,789	0.04%
2021/04/15	3	29.92	2	30.40	30.45	1	4,835	0.02%
2021/04/14	12	29.56	9.4	30.14	29.75	2.6	4,875	0.05%
2021/04/13	4	31.14	5	31.29	30.65	-1	4,971	-0.02%
2021/04/12	11	31.44	5	31.54	31.40	6	5,074	0.12%
2021/04/09	2	32.00	31	31.62	31.45	-29	5,308	-0.55%
2021/04/08	40	32.67	15	32.61	32.50	25	5,258	0.48%
2021/04/07	1	31.50	13	31.39	31.55	-12	5,053	-0.24%
2021/04/06	5	31.05	7	30.89	30.80	-2	4,980	-0.04%
2021/04/01	1	30.40	6	30.56	30.55	-5	5,039	-0.10%
2021/03/31	22	30.25	8	30.40	30.25	14	5,029	0.28%
2021/03/30	9	29.55	0	0.00	29.60	9	5,009	0.18%
2021/03/29	1	29.55	6	29.73	29.50	-5	5,081	-0.10%
2021/03/26	10	29.62	6	29.49	29.45	4	5,136	0.08%
2021/03/25	5	30.15	4	29.93	29.40	1	5,195	0.02%
2021/03/24	5	29.90	8	29.61	29.55	-3	5,198	-0.06%
2021/03/23	1	30.35	7	29.85	29.80	-6	5,216	-0.12%
2021/03/22	5	30.95	6	30.43	30.75	-1	5,186	-0.02%
2021/03/19	35	30.16	6	29.80	30.15	29	5,115	0.57%
2021/03/18	13	30.08	0	0.00	29.95	13	5,102	0.25%
2021/03/17	16	29.93	4	29.83	29.85	12	5,176	0.23%
2021/03/16	27	31.76	25	31.80	31.05	2	5,162	0.04%
2021/03/15	3	29.23	8	30.03	30.65	-5	4,861	-0.10%
2021/03/12	1	27.60	0	0.00	27.90	1	5,045	0.02%
2021/03/11	0	0.00	1	27.70	27.70	-1	5,136	-0.02%
2021/03/10	2	27.10	2	27.28	27.25	0	5,216	0.00%
2021/03/09	6	26.79	0	0.00	26.75	6	5,271	0.11%
2021/03/08	4	28.08	13	27.76	27.60	-9	5,408	-0.17%
2021/03/05	2	28.65	0	0.00	28.50	2	5,581	0.04%
2021/03/04	1	28.80	5	28.35	28.60	-4	5,586	-0.07%
2021/03/03	3	27.40	1	27.90	27.85	2	5,597	0.04%
2021/02/23	5	29.14	5	29.00	29.00	0	9,073	0.00%
2021/02/22	1	29.25	2	29.00	28.90	-1	9,334	-0.01%
2021/02/19	3	29.02	2	29.03	29.15	1	9,409	0.01%
2021/02/18	9	29.28	10	29.80	29.95	-1	9,480	-0.01%
2021/02/17	2	28.20	4	27.91	28.20	-2	9,364	-0.02%
2021/02/05	2	26.90	1	27.20	26.90	1	9,352	0.01%
2021/02/03	2	27.10	1	26.90	26.90	1	9,490	0.01%
2021/02/02	2	26.20	0	0.00	26.70	2	9,535	0.02%
2021/02/01	8	25.21	2	25.85	25.95	6	9,590	0.06%
2021/01/29	10	26.43	0	0.00	25.65	10	9,685	0.10%
2021/01/22	0	0.00	2	27.30	27.40	-2	10,238	-0.02%
2021/01/21	2	27.35	1	27.30	26.90	1	10,427	0.01%
2021/01/20	6	26.85	1	26.80	26.80	5	10,967	0.05%
2021/01/19	0	0.00	2	28.88	28.30	-2	11,098	-0.02%
2021/01/18	2	27.58	1	28.20	28.20	1	11,831	0.01%
2021/01/15	13	28.98	2	28.60	28.60	11	12,225	0.09%
2021/01/14	2	29.45	3	29.60	29.65	-1	12,507	-0.01%
2021/01/13	0	0.00	0.2	28.70	28.80	-0.2	12,598	0.00%
2021/01/12	2	28.68	3	28.25	28.35	-1	12,580	-0.01%
2021/01/11	9	29.29	2	29.25	29.10	7	12,496	0.06%
2021/01/08	1	30.30	3	30.97	30.45	-2	12,341	-0.02%
2021/01/07	5	30.81	2	31.00	30.60	3	12,288	0.02%
2021/01/06	16	31.08	5	31.29	30.40	11	12,229	0.09%
2021/01/05	4	32.53	1	32.35	32.35	3	12,069	0.02%
2021/01/04	13	32.92	27	32.78	33.50	-14	12,059	-0.12%
2020/12/31	3	31.43	6	32.01	31.30	-3	11,798	-0.03%
2020/12/30	3	31.40	9	31.89	31.55	-6	11,785	-0.05%
2020/12/29	7	30.87	0	0.00	30.60	7	11,705	0.06%
2020/12/28	7	31.87	2	32.05	31.45	5	11,649	0.04%
2020/12/25	3	31.33	21	31.67	31.60	-18	11,527	-0.16%
2020/12/24	5	31.43	2	31.48	31.30	3	11,481	0.03%
2020/12/23	1	30.00	8	31.28	31.10	-7	11,414	-0.06%
2020/12/22	12	30.87	13	30.29	30.00	-1	11,371	-0.01%
2020/12/21	4	29.83	4	30.33	30.50	0	11,318	0.00%
2020/12/18	1	30.70	0	0.00	30.30	1	11,252	0.01%
2020/12/16	0	0.00	2	30.55	30.50	-2	11,203	-0.02%
2020/12/15	1	30.25	1	30.75	30.10	0	11,195	0.00%
2020/12/14	1	31.10	1	31.20	31.10	0	11,158	0.00%
2020/12/11	4	30.84	2	30.63	30.75	2	11,187	0.02%
2020/12/10	5	31.66	4	31.80	31.80	1	11,294	0.01%
2020/12/09	28	32.22	1	32.25	32.25	27	11,269	0.24%
2020/12/08	4	32.08	17	32.09	32.35	-13	11,115	-0.12%
2020/12/07	5	31.25	5	30.40	30.35	0	10,796	0.00%
2020/12/04	4	30.90	6	30.93	30.90	-2	10,693	-0.02%
2020/12/03	5	30.70	0	0.00	30.70	5	10,603	0.05%
2020/12/02	22	31.22	11	31.80	31.00	11	10,529	0.10%
2020/12/01	22	31.59	16	31.91	32.30	6	10,377	0.06%
2020/11/30	14	30.93	4	31.06	30.80	10	10,174	0.10%
2020/11/27	5	31.21	5	31.68	31.60	0	10,085	0.00%
2020/11/26	6	32.13	3	31.67	31.60	3	9,960	0.03%
2020/11/25	14	32.60	35	32.39	32.90	-21	9,749	-0.22%
2020/11/24	33	33.14	17	34.10	32.35	16	9,307	0.17%
2020/11/23	46	35.26	49	35.82	34.45	-3	8,807	-0.03%
2020/11/20	34	34.31	44.3	34.17	34.25	-10.3	7,540	-0.14%
2020/11/19	9	29.96	78	31.16	32.05	-69	6,443	-1.07%
2020/11/18	3	29.30	5	29.30	29.15	-2	6,167	-0.03%
2020/11/17	5	28.98	5	28.75	28.85	0	6,083	0.00%
2020/11/16	1	27.95	2	28.35	28.10	-1	6,065	-0.02%
2020/11/13	3	27.75	2	27.68	27.75	1	6,086	0.02%
2020/11/12	3	27.97	3	28.02	27.65	0	6,186	0.00%
2020/11/11	2	27.35	1	27.75	27.25	1	6,147	0.02%
2020/11/09	19	28.24	1	28.30	28.30	18	6,107	0.29%
2020/11/06	10	28.94	21	29.17	28.75	-11	6,048	-0.18%
2020/11/05	13	28.80	32	28.80	28.75	-19	6,016	-0.32%
2020/11/04	58	29.38	7	29.61	28.55	51	5,975	0.85%
2020/11/03	17	28.99	17	29.10	28.90	0	5,809	0.00%
2020/11/02	10	28.24	0	0.00	28.15	10	5,899	0.17%
2020/10/30	8	29.31	4	29.58	28.85	4	5,835	0.07%
2020/10/29	6	29.75	9	29.33	30.25	-3	5,724	-0.05%
2020/10/28	8	30.66	13	30.62	29.60	-5	5,549	-0.09%
2020/10/27	5	29.03	2	29.18	29.00	3	4,977	0.06%
2020/10/26	33	28.63	32	28.91	29.60	1	4,874	0.02%
2020/10/23	1	27.80	24	28.10	28.15	-23	4,240	-0.54%
2020/10/22	14	26.45	8	26.01	25.60	6	4,063	0.15%
2020/10/21	2	26.20	8	26.75	27.20	-6	4,189	-0.14%
2020/10/20	0	0.00	7	24.94	24.75	-7	4,601	-0.15%
2020/10/19	8	24.28	1	24.25	24.40	7	4,666	0.15%
2020/10/15	1	24.55	0	0.00	24.50	1	4,873	0.02%
2020/10/14	5	24.60	5	24.52	24.60	0	4,898	0.00%
2020/10/13	2	24.35	1	24.35	24.50	1	4,986	0.02%
2020/10/12	5	25.32	0	0.00	24.80	5	5,011	0.10%
2020/10/08	2	24.85	6	24.80	24.60	-4	4,909	-0.08%
2020/10/07	0	0.00	1	24.10	24.30	-1	4,939	-0.02%
2020/10/06	1	23.70	1	23.70	23.55	0	5,031	0.00%
2020/09/30	1	23.15	2	22.80	23.15	-1	5,320	-0.02%
2020/09/29	0	0.00	1	22.65	22.65	-1	5,670	-0.02%
2020/09/25	3	22.73	2	22.70	22.30	1	6,705	0.01%
2020/09/24	1	23.75	2	24.00	23.50	-1	7,220	-0.01%
2020/09/23	1	24.25	0	0.00	24.15	1	7,308	0.01%
2020/09/22	2	24.20	0	0.00	24.10	2	7,451	0.03%
2020/09/21	5	25.10	0	0.00	24.75	5	7,592	0.07%
2020/09/17	1	25.15	1	25.25	25.15	0	7,869	0.00%
2020/09/16	18	25.71	2	25.10	25.10	16	8,419	0.19%
2020/09/15	1	26.55	3	26.67	26.25	-2	8,361	-0.02%
2020/09/14	0	0.00	8	26.40	26.60	-8	8,192	-0.10%
2020/09/08	0	0.00	2	24.40	24.20	-2	8,219	-0.02%
2020/09/03	1	24.80	18	25.50	24.70	-17	8,335	-0.20%
2020/09/02	23	25.05	3	25.35	25.25	20	8,359	0.24%
2020/09/01	0	0.00	1	24.55	24.35	-1	8,310	-0.01%
2020/08/28	0	0.00	6	24.55	24.20	-6	8,290	-0.07%
2020/08/27	0	0.00	8	24.64	24.45	-8	8,356	-0.10%
2020/08/26	8	24.93	0	0.00	24.85	8	8,479	0.09%
2020/08/25	0	0.00	1	25.00	24.75	-1	8,569	-0.01%
2020/08/21	0	0.00	1	24.50	24.60	-1	8,555	-0.01%
2020/08/20	4	24.11	0	0.00	23.85	4	8,522	0.05%
2020/08/19	3	26.33	2	26.40	26.00	1	8,427	0.01%
2020/08/18	30	26.32	8	26.31	26.20	22	8,396	0.26%
2020/08/17	6	28.60	0	0.00	28.40	6	8,285	0.07%
2020/08/14	0	0.00	2	27.60	27.80	-2	8,243	-0.02%
2020/08/13	4	26.75	1	27.30	26.85	3	8,268	0.04%
2020/08/12	3	26.50	0	0.00	26.90	3	8,265	0.04%
2020/08/11	4	26.80	17	27.39	26.80	-13	8,280	-0.16%
2020/08/10	0	0.00	0.4	27.75	27.90	-0.4	8,278	0.00%
2020/08/07	3	28.33	16	28.23	28.10	-13	8,298	-0.16%
2020/08/06	19	29.27	0	0.00	28.65	19	8,263	0.23%
2020/08/05	0	0.00	14	27.86	28.50	-14	8,069	-0.17%
2020/08/04	3	28.57	5	28.20	27.90	-2	8,049	-0.02%
2020/08/03	2	28.20	10	28.08	28.00	-8	8,009	-0.10%
2020/07/31	0	0.00	21	28.03	27.80	-21	8,004	-0.26%
2020/07/30	43	27.73	3	28.00	28.30	40	8,029	0.50%
2020/07/29	8	26.88	52	26.24	27.25	-44	7,957	-0.55%
2020/07/28	7	28.91	5	28.07	27.40	2	7,841	0.03%
2020/07/27	13	31.59	8	31.61	30.40	5	7,617	0.07%
2020/07/24	21	31.62	11	31.64	32.10	10	7,181	0.14%
2020/07/23	1	29.20	11	29.16	29.20	-10	6,628	-0.15%
2020/07/22	1	30.10	5	29.65	29.60	-4	6,567	-0.06%
2020/07/21	3	29.00	6	28.56	29.40	-3	6,486	-0.05%
2020/07/20	3.4	26.89	0	0.00	27.45	3.4	6,394	0.05%
2020/07/17	10	29.00	3.6	29.42	27.40	6.4	6,359	0.10%
2020/07/16	0	0.00	10	27.90	28.15	-10	6,363	-0.16%
2020/07/15	0	0.00	10	28.00	27.50	-10	6,347	-0.16%
2020/07/13	8	28.93	14	28.47	29.60	-6	6,287	-0.10%
2020/07/10	15	28.60	5	28.85	28.95	10	6,155	0.16%
2020/07/09	36	32.05	1	31.80	31.40	35	6,083	0.58%
2020/07/08	51	33.70	1	34.50	33.00	50	5,942	0.84%
2020/07/07	25	34.02	26	33.31	34.20	-1	5,589	-0.02%
2020/07/06	7	30.81	36.2	30.14	32.15	-29.2	4,892	-0.60%
2020/07/03	138	28.46	127.3	28.56	29.25	10.7	4,582	0.23%	大買/大賣/
2020/07/02	0	0.00	6	26.60	26.60	-6	4,051	-0.15%
2020/07/01	27	23.23	3	24.20	24.20	24	3,952	0.61%
2020/06/30	2	21.90	0	0.00	22.00	2	3,806	0.05%
2020/06/29	13	23.37	12	24.30	23.60	1	3,652	0.03%
2020/06/24	5	23.86	6	24.19	23.80	-1	3,517	-0.03%
2020/06/23	10	24.46	34.2	24.50	23.65	-24.2	3,383	-0.71%
2020/06/22	0	0.00	1.3	22.95	22.95	-1.3	2,833	-0.04%
2020/06/18	0	0.00	3	18.58	19.00	-3	2,799	-0.11%
2020/06/16	0	0.00	4	18.08	17.90	-4	2,761	-0.14%
2020/06/15	2	17.80	0	0.00	17.55	2	2,795	0.07%
2020/06/12	3	17.20	3	17.50	18.00	0	2,825	0.00%
2020/06/11	5	17.98	4	18.39	17.75	1	2,856	0.04%
2020/06/05	2	18.00	0	0.00	17.80	2	3,493	0.06%
2020/06/03	1	18.00	1	18.10	17.95	0	3,504	0.00%
2020/06/02	1	17.85	17	18.10	18.00	-16	3,450	-0.46%
2020/06/01	17	17.69	2	17.80	18.10	15	3,347	0.45%
2020/05/26	0	0.00	1	16.90	16.85	-1	3,346	-0.03%
2020/05/25	2	16.65	2	17.00	17.15	0	3,435	0.00%
2020/05/19	1	16.65	1	17.00	17.00	0	3,382	0.00%
2020/05/15	10	17.45	10	17.30	17.05	0	3,320	0.00%
2020/05/14	0	0.00	0.4	16.50	16.50	-0.4	3,236	-0.01%
2020/05/13	0	0.00	1	17.00	17.05	-1	3,205	-0.03%
2020/05/11	0	0.00	6	16.65	16.65	-6	3,177	-0.19%
2020/05/07	0	0.00	10	16.75	16.85	-10	3,161	-0.32%
2020/05/06	0	0.00	1	16.50	16.25	-1	3,159	-0.03%
2020/05/05	10	15.65	11	15.85	15.85	-1	3,111	-0.03%
2020/05/04	0	0.00	3	15.52	15.50	-3	3,150	-0.10%
2020/04/30	0	0.00	10	15.35	15.45	-10	3,152	-0.32%
2020/04/24	2	15.00	0	0.00	14.65	2	3,181	0.06%
2020/04/22	10	14.65	0	0.00	14.60	10	3,193	0.31%
2020/04/21	0	0.00	9	15.04	14.45	-9	3,198	-0.28%
2020/04/20	8	14.82	10	14.90	14.90	-2	3,148	-0.06%
2020/04/17	5	14.40	7	14.89	14.25	-2	3,128	-0.06%
2020/04/15	1	14.30	3	14.40	14.40	-2	3,262	-0.06%
2020/04/14	0	0.00	1	14.30	14.25	-1	3,270	-0.03%
2020/04/13	2	13.70	1	13.70	13.70	1	3,203	0.03%
2020/04/10	1	13.70	0	0.00	14.05	1	3,200	0.03%
2020/04/09	1	13.90	5	13.70	13.70	-4	3,206	-0.12%
2020/04/08	10	13.95	1	14.10	13.95	9	3,187	0.28%
2020/04/07	0	13.40	1	13.40	13.50	-1	3,161	-0.03%
2020/04/01	0	0.00	2	12.65	12.70	-2	3,142	-0.06%
2020/03/31	0	0.00	2	12.65	12.35	-2	3,164	-0.06%
2020/03/30	8	12.26	1	12.35	12.45	7	3,156	0.22%
2020/03/27	1	12.90	0	0.00	12.25	1	3,176	0.03%
2020/03/25	5	12.55	2	12.50	12.40	3	3,166	0.09%
2020/03/24	2	12.00	0	0.00	11.95	2	3,159	0.06%
2020/03/19	4	11.73	2	11.63	11.55	2	3,254	0.06%
2020/03/17	26	13.63	0	0.00	13.10	26	3,214	0.81%
2020/03/16	2	15.05	16	14.25	14.30	-14	3,185	-0.44%
2020/03/13	16	15.78	0	0.00	15.80	16	3,098	0.52%
2020/03/12	17	18.94	24	18.56	17.50	-7	2,996	-0.23%
2020/03/11	2.8	18.60	30	18.80	18.20	-27.2	2,638	-1.03%
2020/03/09	10	17.35	0	0.00	17.35	10	2,341	0.43%
2020/03/05	2	18.25	4	18.25	17.90	-2	2,305	-0.09%
2020/03/04	0	0.00	0.2	17.85	17.95	-0.2	2,281	-0.01%
2020/02/27	16	17.40	5	17.60	16.90	11	2,256	0.49%
2020/02/21	0	0.00	6	17.85	17.80	-6	2,299	-0.26%
2020/02/19	0	0.00	15	17.55	17.45	-15	2,537	-0.59%
2020/02/17	5	16.72	0	0.00	16.70	5	2,519	0.20%
2020/02/13	6	16.35	11	16.50	16.25	-5	2,535	-0.20%
2020/02/12	0	0.00	2	16.15	16.25	-2	2,536	-0.08%
2020/02/11	13	16.01	2	15.95	15.90	11	2,545	0.43%
2020/02/10	10	15.95	0	0.00	16.10	10	2,563	0.39%
2020/02/05	2	16.50	5	16.65	16.20	-3	2,852	-0.11%
2020/02/04	0	0.00	10	15.65	15.90	-10	2,865	-0.35%
2020/02/03	5	14.49	0	0.00	14.90	5	2,965	0.17%
2020/01/31	10	15.90	0	0.00	15.95	10	3,036	0.33%
2020/01/30	0	0.00	4	16.51	16.40	-4	3,109	-0.13%
2020/01/20	0	0.00	5	18.30	18.20	-5	3,153	-0.16%
2020/01/17	3	18.30	0	0.00	18.25	3	3,259	0.09%
2020/01/16	2	18.55	0	0.00	18.20	2	3,353	0.06%
2020/01/14	6	18.07	2	18.33	18.60	4	3,668	0.11%
2020/01/13	0	0.00	1	17.85	17.90	-1	3,796	-0.03%
2020/01/10	9	17.83	16	17.98	17.80	-7	4,358	-0.16%
2020/01/09	17	17.54	26	18.13	18.40	-9	4,449	-0.20%
2020/01/08	2	17.35	0	0.00	17.15	2	4,512	0.04%
2020/01/06	5	17.40	0	0.00	17.35	5	4,967	0.10%
2020/01/03	15	17.82	0	0.00	17.75	15	5,312	0.28%
2020/01/02	0	0.00	1	18.00	18.00	-1	5,705	-0.02%
2019/12/30	0	0.00	1	18.05	18.00	-1	7,333	-0.01%
2019/12/27	1	18.15	2	17.95	17.95	-1	8,465	-0.01%
2019/12/26	3	18.27	0	0.00	18.10	3	9,213	0.03%
2019/12/25	0	0.00	1	18.10	18.05	-1	9,302	-0.01%
2019/12/24	8	18.06	0	0.00	17.95	8	9,311	0.09%
2019/12/23	4	18.44	2	18.40	18.20	2	9,327	0.02%
2019/12/20	1	18.60	1.3	18.76	18.70	-0.3	9,328	0.00%
2019/12/19	2	19.00	0	0.00	18.90	2	9,385	0.02%
2019/12/18	5	18.93	0	0.00	18.85	5	9,385	0.05%
2019/12/17	6	19.03	8	19.07	19.20	-2	9,449	-0.02%
2019/12/16	2	18.15	0	0.00	18.20	2	9,362	0.02%
2019/12/12	0.1	17.90	0	0.00	17.90	0.1	9,555	0.00%
2019/12/11	1	18.10	0	0.00	18.40	1	9,579	0.01%
2019/11/28	2	18.50	0	0.00	18.45	2	10,491	0.02%
2019/11/26	0	0.00	1	19.50	19.10	-1	10,760	-0.01%
2019/11/25	5	19.70	5	19.50	19.50	0	10,826	0.00%
2019/11/21	0	0.00	1	19.40	19.10	-1	10,801	-0.01%
2019/11/19	0	0.00	1	19.35	19.35	-1	10,952	-0.01%
2019/11/18	10	19.00	12	19.17	19.40	-2	11,015	-0.02%
2019/11/11	1	17.05	0	0.00	17.10	1	11,095	0.01%
2019/11/07	0.4	17.80	0	0.00	17.85	0.4	11,173	0.00%
2019/11/06	0	0.00	0.6	18.20	18.30	-0.6	11,229	-0.01%
2019/11/05	8	20.10	0.5	18.90	18.90	7.5	11,211	0.07%
2019/11/04	2	20.95	2	20.80	20.75	0	11,288	0.00%
2019/10/23	3	12.67	52.1	12.64	12.75	-49.1	11,215	-0.44%
2019/10/22	0	0.00	2	13.00	12.60	-2	11,234	-0.02%
2019/10/21	2	12.80	0	0.00	12.85	2	11,267	0.02%
2019/10/18	0	0.00	2	13.40	13.40	-2	11,359	-0.02%
2019/10/16	0	0.00	6	13.76	13.60	-6	11,948	-0.05%
2019/10/14	12	14.13	11.1	13.80	13.60	0.9	12,085	0.01%
2019/10/09	0	0.00	1	14.30	14.30	-1	12,259	-0.01%
2019/10/08	2	14.20	15	14.17	14.10	-13	12,546	-0.10%
2019/10/07	13	14.65	19	14.52	14.30	-6	12,384	-0.05%
2019/10/04	8	14.10	7	14.00	14.00	1	11,820	0.01%
2019/10/03	14	13.87	4	13.70	13.70	10	11,663	0.09%
2019/10/02	10	13.65	10	13.70	14.00	0	11,503	0.00%
2019/10/01	1	13.70	8	13.57	13.50	-7	11,294	-0.06%
2019/09/27	0	0.00	5	13.60	13.45	-5	11,058	-0.05%
2019/09/26	3	14.45	9	14.45	14.25	-6	10,717	-0.06%
2019/09/25	24	14.36	46	14.42	14.50	-22	10,322	-0.21%
2019/09/24	62	14.60	51	14.80	14.30	11	9,829	0.11%
2019/09/23	29	13.40	38	13.55	14.00	-9	8,719	-0.10%
2019/09/20	38	12.30	65	12.66	12.85	-27	7,590	-0.36%
2019/09/19	7	11.51	6	11.55	11.70	1	6,828	0.01%
2019/09/18	1	11.25	0	0.00	11.20	1	6,718	0.01%
2019/09/17	2	11.35	4	11.28	11.25	-2	6,714	-0.03%
2019/09/12	0	0.00	10	11.43	11.40	-10	6,679	-0.15%
2019/09/11	2	11.35	0	0.00	11.35	2	6,622	0.03%
2019/09/10	2	11.38	52	11.84	11.35	-50	6,614	-0.76%
2019/09/09	52	11.70	7	11.71	11.80	45	6,543	0.69%
2019/09/06	2	11.80	5	11.73	11.70	-3	6,571	-0.05%
2019/09/05	12	12.00	2	12.30	11.75	10	6,568	0.15%
2019/09/04	0	0.00	3	11.90	11.90	-3	6,586	-0.05%
2019/09/03	0	0.00	2	11.75	11.45	-2	6,510	-0.03%
2019/08/30	12	11.60	1	11.55	11.55	11	6,404	0.17%
2019/08/29	7	11.92	32	12.14	11.70	-25	6,326	-0.40%
2019/08/28	0	0.00	8	11.64	11.55	-8	5,999	-0.13%
2019/08/27	31	11.46	25	11.66	11.45	6	5,865	0.10%
2019/08/26	22	11.55	29	11.40	11.35	-7	5,777	-0.12%
2019/08/23	27	11.51	0	0.00	11.50	27	5,731	0.47%
2019/08/22	5	11.40	0	0.00	11.40	5	5,660	0.09%
2019/08/21	14	11.79	8	11.79	11.65	6	5,538	0.11%
2019/08/20	1	11.65	2	11.45	11.45	-1	5,295	-0.02%
2019/08/19	3	11.57	12	11.70	11.55	-9	5,280	-0.17%
2019/08/16	15	11.34	4	11.33	11.30	11	5,185	0.21%
2019/08/15	4	11.05	0	0.00	11.10	4	5,133	0.08%
2019/08/14	7	11.49	5	11.35	11.30	2	5,099	0.04%
2019/08/13	5	11.42	4	11.35	11.30	1	4,980	0.02%
2019/08/12	10	11.51	10	11.80	11.80	0	4,881	0.00%
2019/08/08	0	0.00	15	10.91	11.05	-15	4,652	-0.32%
2019/08/07	7	10.39	11	10.15	10.05	-4	4,580	-0.09%
2019/08/06	1	10.50	0	0.00	10.50	1	4,524	0.02%
2019/08/05	2	10.85	2	10.90	10.60	0	4,498	0.00%
2019/08/02	6	10.94	0	0.00	10.90	6	4,487	0.13%
2019/08/01	4	11.36	2	11.48	11.20	2	4,462	0.04%
2019/07/31	7	11.37	0	0.00	11.30	7	4,394	0.16%
2019/07/30	12	11.17	1	11.25	11.05	11	4,383	0.25%
2019/07/29	2	11.65	2	11.55	11.50	0	4,347	0.00%
2019/07/26	17	12.11	5	11.93	11.65	12	4,311	0.28%
2019/07/25	4	12.04	23	11.98	12.10	-19	4,237	-0.45%
2019/07/24	3	11.82	6	11.81	11.90	-3	4,191	-0.07%
2019/07/23	6	12.08	5	11.85	11.75	1	4,095	0.02%
2019/07/22	6	12.42	2	12.75	12.20	4	3,954	0.10%
2019/07/19	16	12.39	63	12.41	12.50	-47	3,741	-1.26%
2019/07/18	57	12.10	65	12.16	11.90	-8	3,469	-0.23%
2019/07/17	9	11.09	2	11.28	11.70	7	2,972	0.24%
2019/07/16	48	11.03	13	11.05	11.20	35	2,851	1.23%
2019/07/15	30	10.83	2	10.55	11.10	28	2,618	1.07%
2019/07/12	62	10.20	4	10.20	10.20	58	2,193	2.64%
2019/07/11	4	9.20	0	0.00	9.30	4	1,790	0.22%
2019/07/05	13	9.58	13	9.52	9.53	0	1,774	0.00%
2019/07/03	0	0.00	1	9.49	9.40	-1	1,737	-0.06%
2019/06/28	10	9.33	10	9.41	9.37	0	1,748	0.00%
2019/06/26	1	9.19	0	0.00	9.20	1	1,778	0.06%
2019/06/25	1	9.19	0	0.00	9.16	1	1,843	0.05%
2019/06/18	0	0.00	3	9.55	9.58	-3	2,230	-0.13%
2019/06/17	3	9.77	0	0.00	9.71	3	2,223	0.13%
2019/06/12	2	9.97	2	10.10	9.91	0	2,123	0.00%
2019/06/03	0	0.00	5	9.24	9.27	-5	1,902	-0.26%
2019/05/10	0	0.00	4	9.48	9.46	-4	2,047	-0.20%
2019/05/09	4	9.79	0	0.00	9.61	4	2,029	0.20%
2019/05/08	2	10.05	0	0.00	10.05	2	1,997	0.10%
2019/05/06	1	10.15	3	10.17	10.05	-2	1,955	-0.10%
2019/05/03	1	10.60	0	0.00	10.55	1	1,912	0.05%
2019/05/02	1	10.35	102	10.35	10.50	-101	1,889	-5.35%	大賣/鉅額交易
2019/04/30	1	10.85	0	0.00	10.80	1	1,762	0.06%
2019/04/25	2	12.70	0	0.00	12.55	2	1,706	0.12%
2019/04/24	0	0.00	4	12.65	12.55	-4	1,703	-0.23%
2019/04/23	1	12.75	0	0.00	12.70	1	1,702	0.06%
2019/04/22	3	12.68	0	0.00	12.50	3	1,691	0.18%
2019/04/16	0	0.00	3	12.70	13.15	-3	1,651	-0.18%
2019/04/15	2	12.70	0	0.00	12.70	2	1,642	0.12%
2019/04/11	4	13.28	1	13.30	13.00	3	1,851	0.16%
2019/04/09	2	13.43	2	13.40	13.35	0	1,836	0.00%
2019/04/08	2	13.55	0	0.00	13.50	2	1,825	0.11%
2019/04/02	2	13.35	5	13.20	13.35	-3	1,783	-0.17%
2019/03/26	1	13.60	1	14.05	13.50	0	1,579	0.00%
2019/03/25	0	0.00	1	13.85	13.65	-1	1,506	-0.07%
2019/03/22	3	13.35	2	13.60	13.90	1	1,391	0.07%
2019/03/19	5	12.97	0	0.00	12.85	5	1,266	0.39%
2019/03/13	1	12.65	3	12.53	12.50	-2	1,323	-0.15%
2019/03/11	0	0.00	6	12.15	12.15	-6	1,339	-0.45%
2019/03/04	0	0.00	0.3	12.65	12.45	-0.3	1,361	-0.02%
2019/02/26	0	0.00	2	12.60	12.60	-2	1,351	-0.15%
2019/02/25	0	0.00	8	12.85	12.70	-8	1,347	-0.59%
2019/02/22	10	13.16	0	0.00	12.90	10	1,320	0.76%
2019/02/21	100	13.00	2	12.48	12.95	98	1,247	7.85%
2019/02/20	0.3	12.50	0	0.00	12.35	0.3	1,207	0.02%
2019/02/19	1	12.60	7	12.74	12.60	-6	1,182	-0.51%
2019/02/14	1	11.95	1	11.90	11.85	0	1,094	0.00%
2019/02/13	2	11.70	0	0.00	11.65	2	1,086	0.18%
2019/01/24	2	11.70	0	0.00	11.50	2	1,083	0.18%
2019/01/21	1	11.70	0	0.00	11.75	1	1,089	0.09%
2019/01/04	0	0.00	1	11.80	11.70	-1	1,128	-0.09%
2018/12/25	1	11.20	0	0.00	11.30	1	905	0.11%
2018/12/17	2	11.85	0	0.00	11.85	2	895	0.22%
2018/12/14	1	12.55	0	0.00	12.20	1	879	0.11%
2018/12/12	1	12.15	1	12.05	12.00	0	789	0.00%
2018/12/11	0	0.00	3	12.15	12.10	-3	775	-0.39%
2018/12/06	11	12.29	11	12.14	11.60	0	729	0.00%
2018/11/30	3	11.55	0	0.00	11.50	3	666	0.45%
2018/11/29	0	0.00	2	12.00	11.55	-2	661	-0.30%
2018/11/28	0	0.00	1	11.65	11.65	-1	621	-0.16%
2018/11/02	0	0.00	1	9.93	9.90	-1	575	-0.17%
2018/11/01	0	0.00	1	9.59	9.60	-1	574	-0.17%
2018/10/31	0	0.00	1	9.39	9.24	-1	566	-0.18%
2018/10/26	3	9.16	0	0.00	9.03	3	569	0.53%
2018/10/25	2	9.60	0	0.00	9.54	2	552	0.36%
2018/10/12	3	10.09	0	0.00	10.25	3	567	0.53%
2018/09/12	1	11.90	0	0.00	11.65	1	1,302	0.08%
2018/09/11	1	11.60	0	0.00	11.90	1	1,312	0.08%
2018/09/07	0	0.00	1	12.55	12.50	-1	1,391	-0.07%
2018/08/31	0	0.00	0.3	13.40	13.30	-0.3	1,564	-0.02%
2018/08/13	0	0.00	2	13.90	13.55	-2	1,937	-0.10%
2018/08/09	1	14.45	0	0.00	14.60	1	1,924	0.05%
2018/08/02	0	0.00	5	13.95	14.00	-5	1,934	-0.26%
2018/07/30	1	14.10	0	0.00	14.05	1	1,950	0.05%
2018/07/26	0	0.00	1	14.15	14.20	-1	1,952	-0.05%
2018/07/19	3	14.20	1	14.40	14.20	2	1,978	0.10%
2018/07/18	0	0.00	1	14.45	14.30	-1	1,985	-0.05%
2018/07/17	3	14.47	1	14.60	14.50	2	1,950	0.10%
2018/07/16	1	14.55	0	0.00	14.55	1	1,946	0.05%
2018/07/12	2	14.70	2	14.83	14.70	0	1,939	0.00%
2018/07/11	1	14.65	0	0.00	14.75	1	1,937	0.05%
2018/07/10	3	14.72	0	0.00	14.80	3	1,929	0.16%
2018/07/09	1	15.15	1	15.05	15.15	0	1,927	0.00%
2018/07/06	6	14.73	3	15.25	14.95	3	1,934	0.16%
2018/07/05	1	15.25	0	0.00	15.10	1	1,923	0.05%
2018/07/03	100	16.35	105	16.40	16.40	-5	1,914	-0.26%	大賣/
2018/07/02	2	16.53	2	16.43	16.45	0	1,871	0.00%
2018/06/26	0	0.00	3	16.67	16.70	-3	1,615	-0.19%
2018/06/22	0	0.00	2	16.05	16.00	-2	1,549	-0.13%
2018/06/13	10	15.95	10	15.60	15.60	0	1,458	0.00%
2018/06/06	0	0.00	3	15.58	15.70	-3	1,356	-0.22%
2018/06/04	0	0.00	7	14.85	15.05	-7	1,320	-0.53%
2018/05/29	2	14.60	0	0.00	14.80	2	1,264	0.16%
2018/05/25	3	14.55	0	0.00	14.50	3	1,254	0.24%
2018/05/23	2	14.50	0	0.00	14.65	2	1,264	0.16%
2018/05/21	0	0.00	4	14.58	14.70	-4	1,213	-0.33%
2018/05/17	8	13.54	0	0.00	13.55	8	1,235	0.65%
2018/05/11	0	0.00	3	14.10	13.90	-3	1,388	-0.22%
2018/05/10	0	0.00	2	14.20	14.10	-2	1,405	-0.14%
2018/05/08	5	14.12	0	0.00	14.25	5	1,452	0.34%
2018/05/03	0	0.00	15	13.90	13.90	-15	1,687	-0.89%
2018/04/27	0	0.00	6	13.42	13.30	-6	2,060	-0.29%
2018/04/26	0	0.00	3	13.65	13.35	-3	2,098	-0.14%
2018/04/25	2	13.40	1	13.55	13.60	1	2,125	0.05%
2018/04/24	2	14.15	5	14.42	13.85	-3	2,308	-0.13%
2018/04/23	4	14.58	0	0.00	14.55	4	2,421	0.17%
2018/04/20	1	14.50	0	0.00	14.40	1	2,423	0.04%
2018/04/19	1	14.65	0	0.00	14.60	1	2,421	0.04%
2018/04/18	0	0.00	2	14.60	14.50	-2	2,425	-0.08%
2018/04/17	15	14.43	0	0.00	14.35	15	2,417	0.62%
2018/04/16	0	0.00	2	14.45	14.60	-2	2,454	-0.08%
2018/04/12	5	14.48	0	0.00	14.50	5	2,460	0.20%
2018/04/11	5	14.56	0	0.00	14.35	5	2,474	0.20%
2018/04/10	2	14.50	0	0.00	14.60	2	2,514	0.08%
2018/03/26	1	15.45	0	0.00	15.20	1	2,527	0.04%
2018/03/23	6	15.47	0	0.00	15.50	6	2,535	0.24%
2018/03/21	2	16.10	0	0.00	16.00	2	2,662	0.08%
2018/03/20	3	16.00	0	0.00	16.05	3	2,668	0.11%
2018/03/19	2	16.05	0	0.00	16.05	2	2,722	0.07%
2018/03/15	5	16.45	0	0.00	16.25	5	2,708	0.18%
2018/03/13	3	16.45	0	0.00	16.50	3	2,736	0.11%
2018/03/12	1	16.75	1	16.50	16.50	0	2,734	0.00%
2018/03/02	1	16.50	0	0.00	16.45	1	2,933	0.03%
2018/03/01	0	0.00	1	16.65	16.75	-1	2,948	-0.03%
2018/02/26	0	0.00	1	16.80	16.65	-1	2,998	-0.03%
2018/02/22	2	16.50	0	0.00	16.50	2	3,188	0.06%
2018/02/21	1	16.15	0	0.00	16.15	1	3,244	0.03%
2018/02/12	2	15.45	0	0.00	15.60	2	3,391	0.06%
2018/02/08	0	0.00	1	15.90	15.80	-1	3,431	-0.03%
2018/02/06	1	16.50	0	0.00	16.10	1	3,581	0.03%
2018/02/02	2	17.98	1	17.90	17.90	1	3,721	0.03%
2018/01/31	2	18.15	2	18.10	18.25	0	4,140	0.00%
2018/01/30	0	0.00	10	18.80	18.25	-10	4,157	-0.24%
2018/01/29	11	18.60	7	18.71	18.50	4	4,104	0.10%
2018/01/26	6	18.95	0	0.00	19.05	6	4,072	0.15%
2018/01/25	1	19.35	27	19.50	19.15	-26	4,038	-0.64%
2018/01/23	10	18.60	10	18.45	18.25	0	3,852	0.00%
2018/01/22	0	0.00	1	18.40	18.35	-1	3,878	-0.03%
2018/01/19	0	0.00	2	18.00	18.20	-2	4,186	-0.05%
2018/01/18	12	18.46	4	18.44	18.20	8	4,325	0.18%
2018/01/17	12	17.92	3	17.92	18.05	9	4,223	0.21%
2018/01/11	0	0.00	1	16.40	16.50	-1	4,227	-0.02%
2018/01/10	2	16.60	0	0.00	16.45	2	4,256	0.05%
2018/01/08	0	0.00	5	17.40	17.00	-5	4,320	-0.12%
2018/01/04	5	17.40	0	0.00	17.50	5	4,645	0.11%