揚智 (3041)-群益金鼎-桃園券商分點個股進出

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
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/22	0.1	28.35	0	0.00	27.65	0.1	1,013	0.01%
2024/11/21	0	0.00	6	28.15	28.30	-6	999	-0.60%
2024/11/19	0	0.00	0.4	27.55	27.50	-0.4	999	-0.04%
2024/11/18	1	27.35	0	0.00	27.35	1	1,002	0.10%
2024/11/15	0.1	27.65	0.2	27.82	27.70	-0.1	1,010	-0.01%
2024/11/14	1.6	27.67	0	0.00	27.50	1.6	1,010	0.16%
2024/11/13	0.1	28.70	1	29.20	28.65	-0.9	1,014	-0.08%
2024/11/12	6.1	28.27	0.2	27.10	27.20	5.9	1,019	0.58%
2024/11/11	3	30.10	1.6	30.37	30.00	1.4	1,022	0.14%
2024/10/29	0	0.00	4.5	19.82	19.70	-4.5	994	-0.45%
2024/10/28	1	20.10	0	0.00	19.95	1	986	0.10%
2024/10/25	0	0.00	5	20.20	20.20	-5	978	-0.51%
2024/10/24	3	20.27	2	20.25	20.15	1	978	0.10%
2024/10/23	0	0.00	2	21.20	20.75	-2	969	-0.21%
2024/10/22	0	0.00	3	21.07	21.20	-3	957	-0.31%
2024/10/21	0	0.00	1	20.95	20.75	-1	954	-0.10%
2024/10/18	4	20.50	0	0.00	20.50	4	972	0.41%
2024/10/14	0	0.00	0	21.13	21.30	0	991	0.00%
2024/10/11	2	21.25	8	20.95	20.90	-6	992	-0.60%
2024/10/09	0	0.00	3	22.40	22.40	-3	985	-0.30%
2024/10/07	5	22.20	1	22.60	22.45	4	978	0.41%
2024/10/04	0	0.00	2	23.00	22.90	-2	977	-0.20%
2024/10/01	1	22.85	1	23.45	22.85	0	987	0.00%
2024/09/30	4	22.80	0	0.00	23.10	4	997	0.40%
2024/09/27	17	23.20	4.3	23.70	23.65	12.7	939	1.35%
2024/09/26	0	0.00	1	21.90	21.90	-1	775	-0.13%
2024/09/20	0	0.00	0.1	19.40	19.40	-0.1	781	-0.01%
2024/09/11	0	0.00	2	18.40	18.30	-2	1,038	-0.19%
2024/09/06	0	0.00	1	18.50	18.35	-1	1,149	-0.09%
2024/09/05	1	18.70	0	0.00	18.45	1	1,157	0.09%
2024/09/04	0.1	18.55	0	0.00	18.40	0.1	1,162	0.01%
2024/09/03	1	19.30	1	19.30	19.35	0	1,163	0.00%
2024/08/30	0.2	20.10	0	0.00	20.25	0.2	1,180	0.01%
2024/08/22	0.1	20.15	5	19.85	19.85	-4.9	1,307	-0.38%
2024/08/21	2	19.80	0	0.00	19.95	2	1,342	0.15%
2024/08/20	5	19.95	0	0.00	19.80	5	1,350	0.37%
2024/08/07	0	0.00	12	18.50	19.25	-12	1,438	-0.83%
2024/08/06	9	17.20	2	18.80	17.80	7	1,476	0.48%
2024/08/05	4	18.70	0	0.00	18.30	4	1,581	0.25%
2024/08/02	2	20.60	0	0.00	20.30	2	1,556	0.13%
2024/07/31	0	20.85	0	0.00	20.60	0	1,564	0.00%
2024/07/30	0	0.00	5	20.70	20.90	-5	1,572	-0.32%
2024/07/29	5	20.20	0	0.00	20.00	5	1,595	0.31%
2024/07/22	1	20.70	0	0.00	21.20	1	1,602	0.06%
2024/07/18	2	22.60	0	0.00	22.85	2	1,573	0.13%
2024/07/17	0	0.00	27	22.99	23.35	-27	1,567	-1.72%
2024/07/12	0	0.00	4	22.90	22.90	-4	1,581	-0.25%
2024/07/11	0	0.00	24	23.15	23.15	-24	1,586	-1.51%
2024/07/10	0	0.00	1	22.60	22.60	-1	1,593	-0.06%
2024/07/09	5.2	22.46	0	0.00	22.60	5.2	1,604	0.32%
2024/07/08	2	23.10	0	0.00	22.90	2	1,606	0.12%
2024/07/05	0	0.00	3	23.50	23.55	-3	1,608	-0.19%
2024/07/03	0	0.00	2	22.55	22.55	-2	1,606	-0.12%
2024/07/02	6	21.95	1	22.00	22.00	5	1,616	0.31%
2024/06/27	0	0.00	1	21.75	22.05	-1	1,660	-0.06%
2024/06/26	1	22.45	0	0.00	22.00	1	1,682	0.06%
2024/06/25	0	22.10	0	0.00	22.45	0	1,712	0.00%
2024/06/19	10	23.85	5	24.75	23.40	5	1,915	0.26%
2024/06/18	20	23.75	12	24.30	23.80	8	2,305	0.35%
2024/06/17	12	22.93	5	23.47	24.10	7	2,372	0.30%
2024/06/13	2	21.75	1	21.75	21.75	1	2,765	0.04%
2024/06/12	2	21.25	2	21.45	21.20	0	2,780	0.00%
2024/06/07	17	21.66	0	0.00	21.90	17	2,908	0.58%
2024/06/03	0	0.00	1	22.30	22.30	-1	3,177	-0.03%
2024/05/31	0	0.00	16	22.05	22.10	-16	3,288	-0.49%
2024/05/30	9	22.39	15	22.37	22.00	-6	3,403	-0.18%
2024/05/29	7	23.06	13	22.64	22.95	-6	3,546	-0.17%
2024/05/28	10	22.35	4	22.45	22.60	6	3,596	0.17%
2024/05/27	1	21.50	2	21.75	21.75	-1	3,782	-0.03%
2024/05/23	1	20.80	0	0.00	20.75	1	4,324	0.02%
2024/05/21	2	21.00	1	20.85	21.15	1	5,189	0.02%
2024/05/20	3	20.83	0	0.00	20.85	3	6,632	0.05%
2024/05/17	0	0.00	3	20.88	20.95	-3	7,026	-0.04%
2024/05/16	0	0.00	2	20.88	20.75	-2	7,137	-0.03%
2024/05/15	1	20.50	0	0.00	20.70	1	7,178	0.01%
2024/05/14	5.1	20.47	12	20.70	20.40	-7	7,242	-0.10%
2024/05/13	6	20.36	3	20.62	20.70	3	7,407	0.04%
2024/05/10	6	19.92	0	0.00	20.15	6	7,626	0.08%
2024/05/09	29	20.49	5	20.45	20.70	24	7,726	0.31%
2024/04/29	1	22.00	0	0.00	22.00	1	8,010	0.01%
2024/04/18	0	0.00	1	22.40	22.50	-1	8,345	-0.01%
2024/04/17	0	0.00	1	22.40	22.85	-1	8,389	-0.01%
2024/04/16	1	21.60	0	0.00	21.80	1	8,464	0.01%
2024/04/09	3	23.60	3	23.40	23.35	0	8,670	0.00%
2024/04/03	1	23.60	0	0.00	23.75	1	8,746	0.01%
2024/04/01	0	0.00	10	24.06	24.05	-10	9,086	-0.11%
2024/03/29	1	23.65	0	0.00	23.60	1	9,274	0.01%
2024/03/28	2	23.60	0	0.00	23.60	2	9,415	0.02%
2024/03/27	0	0.00	1	24.10	23.90	-1	9,453	-0.01%
2024/03/25	1	24.20	0	0.00	24.25	1	9,530	0.01%
2024/03/22	1	24.30	2	24.35	24.50	-1	9,580	-0.01%
2024/03/21	10	24.61	9	24.46	25.00	1	9,671	0.01%
2024/03/20	12	22.46	12	22.58	23.35	0	9,864	0.00%
2024/03/19	9	20.63	7	20.59	21.25	2	9,797	0.02%
2024/03/13	0	0.00	13	27.22	27.20	-13	10,309	-0.13%
2024/03/11	0	0.00	1	28.65	28.60	-1	12,085	-0.01%
2024/03/08	0	0.00	3	28.43	28.55	-3	12,203	-0.02%
2024/03/06	0	0.00	3	30.13	30.00	-3	13,096	-0.02%
2024/03/05	2	31.35	0	0.00	30.40	2	13,174	0.02%
2024/03/04	1	32.20	4	32.05	31.45	-3	13,213	-0.02%
2024/03/01	3	31.58	2	31.88	31.35	1	13,341	0.01%
2024/02/27	6.5	31.71	4	31.80	31.40	2.5	13,667	0.02%
2024/02/26	3	31.43	2	31.63	32.10	1	14,115	0.01%
2024/02/23	2	32.78	8	32.67	31.45	-6	15,061	-0.04%
2024/02/22	4	33.00	3	33.02	32.25	1	15,866	0.01%
2024/02/21	6	31.92	2	32.20	31.45	4	15,756	0.03%
2024/02/20	107	33.35	113	32.44	32.00	-6	17,219	-0.03%	大買/大賣/
2024/02/19	23	29.44	27	30.82	31.25	-4	16,445	-0.02%
2024/02/16	9	27.42	2	27.00	28.45	7	16,329	0.04%
2024/02/15	0	0.00	2	26.30	25.90	-2	16,337	-0.01%
2024/02/05	7	26.65	18	26.45	26.15	-11	16,428	-0.07%
2024/02/02	6	27.55	6	27.20	27.70	0	16,637	0.00%
2024/02/01	8	27.80	12	27.64	27.40	-4	16,723	-0.02%
2024/01/31	3	26.80	5	26.66	26.35	-2	16,598	-0.01%
2024/01/30	4	25.60	2	25.95	25.90	2	16,630	0.01%
2024/01/29	7	26.10	6	26.50	26.45	1	16,548	0.01%
2024/01/25	3	27.47	2	27.60	27.25	1	16,521	0.01%
2024/01/24	1	27.80	0.5	27.89	27.85	0.5	16,540	0.00%
2024/01/23	0	0.00	1	28.05	27.80	-1	16,617	-0.01%
2024/01/17	0	0.00	3	28.42	27.75	-3	17,624	-0.02%
2024/01/16	4	28.28	7	28.04	28.20	-3	18,543	-0.02%
2024/01/15	7	28.96	1	28.10	28.75	6	19,054	0.03%
2024/01/12	2.5	27.55	2	27.50	27.45	0.5	19,686	0.00%
2024/01/11	6	27.85	15	28.01	27.95	-9	20,113	-0.04%
2024/01/10	9	28.36	8	28.21	28.00	1	20,314	0.00%
2024/01/09	6	28.50	11.1	28.47	28.40	-5.1	20,285	-0.02%
2024/01/08	0.5	29.10	5	29.80	29.10	-4.5	20,190	-0.02%
2024/01/05	1	29.85	0	0.00	29.90	1	20,124	0.00%
2024/01/04	7	30.29	20	29.76	29.75	-13	20,056	-0.06%
2024/01/03	0	0.00	2	30.30	30.60	-2	19,977	-0.01%
2024/01/02	10.2	30.88	3	31.05	30.75	7.2	19,931	0.04%
2023/12/29	7	31.71	2	31.15	31.05	5	19,880	0.03%
2023/12/28	7	31.89	15	32.23	31.45	-8	19,827	-0.04%
2023/12/27	10	32.55	4	32.35	32.05	6	19,744	0.03%
2023/12/26	2	32.40	6.2	31.99	31.75	-4.2	19,591	-0.02%
2023/12/25	23	32.42	14	32.13	31.15	9	19,366	0.05%
2023/12/22	8	31.51	3	31.28	31.55	5	19,148	0.03%
2023/12/21	5	31.25	5	30.73	30.40	0	18,982	0.00%
2023/12/20	3	31.05	1	31.30	31.30	2	18,904	0.01%
2023/12/19	5	30.35	6	30.60	30.80	-1	18,817	-0.01%
2023/12/18	1.7	31.33	1	32.00	31.10	0.7	18,722	0.00%
2023/12/15	2	31.83	4	32.33	31.75	-2	18,612	-0.01%
2023/12/14	16	33.61	17	33.80	32.85	-1	18,407	-0.01%
2023/12/13	5	32.07	13	31.94	32.10	-8	17,757	-0.05%
2023/12/12	18.2	31.99	20	32.10	31.95	-1.8	17,668	-0.01%
2023/12/11	12.2	32.53	13	32.36	32.55	-0.8	17,455	0.00%
2023/12/08	12	33.63	1	33.85	33.00	11	17,233	0.06%
2023/12/07	110.2	34.38	84.3	33.39	32.50	25.9	16,637	0.16%	大買/
2023/12/06	12	32.44	29	32.74	33.55	-17	15,361	-0.11%
2023/12/05	13	30.55	3	30.40	30.50	10	14,723	0.07%
2023/12/04	66.1	31.07	64.4	30.74	30.50	1.7	14,576	0.01%
2023/12/01	49	32.94	22	33.19	31.60	27	14,336	0.19%
2023/11/30	6.2	32.03	6	31.70	31.60	0.2	13,494	0.00%
2023/11/29	30	31.55	41.2	31.51	31.80	-11.2	13,345	-0.08%
2023/11/28	11	32.41	10	31.80	31.75	1	13,206	0.01%
2023/11/27	10	31.20	10	31.90	31.35	0	12,953	0.00%
2023/11/24	72	32.31	66	32.76	32.80	6	12,690	0.05%
2023/11/22	93	33.10	102	34.06	32.70	-9	11,733	-0.08%	大賣/
2023/11/21	96	32.72	98	32.80	31.80	-2	10,657	-0.02%
2023/11/20	11	30.07	16	32.19	32.35	-5	9,444	-0.05%
2023/11/17	100	29.19	85	28.75	29.45	15	9,049	0.17%
2023/11/16	38	28.37	82	28.27	29.00	-44	7,214	-0.61%
2023/11/15	10	25.80	12	26.32	26.40	-2	6,533	-0.03%
2023/11/14	22	23.90	20	23.85	24.00	2	6,253	0.03%
2023/11/13	1	24.00	3	23.65	24.00	-2	6,126	-0.03%
2023/11/10	81	23.74	89	24.06	23.60	-8	5,984	-0.13%
2023/11/09	5	24.74	2	25.80	24.75	3	5,704	0.05%
2023/11/08	3	26.67	5	27.29	26.60	-2	5,455	-0.04%
2023/11/07	6	26.76	1	27.50	27.75	5	5,347	0.09%
2023/11/06	7	24.86	0	0.00	25.25	7	5,186	0.13%
2023/11/03	5	25.50	21	24.73	24.05	-16	5,143	-0.31%
2023/11/02	16	25.78	0	0.00	25.30	16	5,097	0.31%
2023/11/01	4	24.25	5	23.85	25.00	-1	5,043	-0.02%
2023/10/30	8	27.18	7	26.75	26.40	1	4,858	0.02%
2023/10/27	1	27.50	2	27.00	26.85	-1	4,818	-0.02%
2023/10/26	0	0.00	2	26.55	27.80	-2	4,753	-0.04%
2023/10/25	34	26.84	18.5	26.52	27.35	15.5	4,570	0.34%
2023/10/24	13	25.98	25	25.65	24.90	-12	3,707	-0.32%
2023/10/23	76	26.55	75	26.74	27.00	1	2,732	0.04%
2023/10/20	23	24.25	27	23.97	24.55	-4	2,164	-0.18%
2023/10/19	71	21.76	63	21.57	22.35	8	1,449	0.55%
2023/10/18	2	19.70	6	19.87	20.35	-4	972	-0.41%
2023/10/12	0	0.00	1	18.15	18.15	-1	762	-0.13%
2023/10/11	1	17.75	0	0.00	17.75	1	762	0.13%
2023/10/02	0	0.00	1	17.95	17.85	-1	783	-0.13%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/26	0.2	18.15	0	0.00	17.80	0.2	794	0.03%
2023/09/25	1	18.10	1	18.05	18.30	0	798	0.00%
2023/09/15	0	0.00	1	18.50	18.90	-1	832	-0.12%
2023/09/14	0.1	18.60	0	0.00	18.65	0.1	824	0.01%
2023/09/12	1	18.25	1	18.20	18.20	0	835	0.00%
2023/09/08	1	18.10	6	18.25	18.15	-5	845	-0.59%
2023/09/05	1	18.65	3	18.67	18.60	-2	850	-0.24%
2023/09/04	1	18.30	2	18.30	18.30	-1	845	-0.12%
2023/08/29	0	0.00	14	18.40	18.10	-14	834	-1.68%
2023/08/25	0	0.00	17	18.37	18.25	-17	839	-2.03%
2023/08/24	10	17.65	0	0.00	17.40	10	827	1.21%
2023/08/23	0	0.00	2	17.60	17.55	-2	847	-0.24%
2023/08/22	2	17.25	0	0.00	17.20	2	853	0.23%
2023/08/18	2	17.15	0	0.00	17.15	2	1,005	0.20%
2023/08/17	0	0.00	2	17.28	17.40	-2	1,075	-0.19%
2023/08/16	0.1	17.20	1	17.20	17.20	-1	1,078	-0.09%
2023/08/15	0.1	17.20	0	0.00	17.10	0.1	1,083	0.01%
2023/08/14	5	16.98	0	0.00	16.80	5	1,082	0.46%
2023/08/11	1	17.70	0	0.00	17.70	1	1,069	0.09%
2023/08/10	4	17.95	0	0.00	17.85	4	1,063	0.38%
2023/08/02	4	18.93	0	0.00	18.75	4	1,079	0.37%
2023/08/01	2	19.25	2	19.45	19.35	0	1,072	0.00%
2023/07/28	1	18.40	1	18.45	18.50	0	1,019	0.00%
2023/07/26	2	18.15	0	0.00	18.15	2	1,022	0.20%
2023/07/25	0	0.00	5	18.15	18.35	-5	1,024	-0.49%
2023/07/24	3	18.13	0	0.00	18.10	3	1,020	0.29%
2023/07/21	1	18.75	0	0.00	18.75	1	1,015	0.10%
2023/07/19	2	19.10	1	18.95	18.85	1	1,035	0.10%
2023/07/18	3	19.20	11	19.94	19.10	-8	1,043	-0.77%
2023/07/14	1	18.50	0	0.00	18.45	1	996	0.10%
2023/07/12	6	18.43	0	0.00	18.35	6	998	0.60%
2023/07/07	3	18.95	1	18.95	18.85	2	1,018	0.20%
2023/07/04	6	19.43	1	19.35	19.40	5	1,025	0.49%
2023/07/03	0	0.00	2	19.40	19.25	-2	1,025	-0.20%
2023/06/27	1	18.80	0	0.00	18.80	1	1,034	0.10%
2023/06/26	4	19.10	0	0.00	19.05	4	1,027	0.39%
2023/06/19	2	19.73	0	0.00	19.80	2	1,027	0.19%
2023/06/16	2	19.70	0	0.00	19.70	2	1,034	0.19%
2023/06/15	0	0.00	5	20.00	19.95	-5	1,031	-0.48%
2023/06/14	1	20.10	1	19.90	19.90	0	1,027	0.00%
2023/06/08	6	19.70	0	0.00	19.70	6	1,047	0.57%
2023/06/07	0	0.00	10	20.25	20.10	-10	1,059	-0.94%
2023/06/06	0	0.00	1	20.10	20.00	-1	1,063	-0.09%
2023/06/05	0	0.00	5	20.35	20.30	-5	1,071	-0.47%
2023/06/02	0	0.00	0.1	20.15	19.95	-0.1	1,066	-0.01%
2023/06/01	2	19.85	0	0.00	19.85	2	1,066	0.19%
2023/05/31	2	20.10	0	0.00	20.35	2	1,045	0.19%
2023/05/29	0	0.00	1	20.25	20.15	-1	1,018	-0.10%
2023/05/26	1	19.40	2	19.60	19.35	-1	998	-0.10%
2023/05/25	5.1	19.75	0	0.00	19.45	5.1	990	0.51%
2023/05/24	4	20.50	6	20.43	20.35	-2	951	-0.21%
2023/05/23	5	19.75	19	20.07	20.55	-14	859	-1.63%
2023/05/18	0	0.00	0	18.60	18.45	0	795	0.00%
2023/05/17	0	0.00	3.5	18.45	18.50	-3.5	799	-0.44%
2023/05/15	2	18.00	0	0.00	18.05	2	808	0.25%
2023/05/10	1	18.55	0	0.00	18.70	1	864	0.12%
2023/05/09	3	18.90	0	0.00	18.85	3	867	0.35%
2023/05/04	1	19.25	0	0.00	19.45	1	1,144	0.09%
2023/04/25	1	19.15	0	0.00	19.15	1	1,144	0.09%
2023/04/21	9	19.99	0	0.00	19.85	9	1,127	0.80%
2023/04/20	2	20.45	5	20.41	20.45	-3	1,114	-0.27%
2023/04/19	2	20.80	0	0.00	20.80	2	1,103	0.18%
2023/04/18	0	0.00	1	21.20	21.15	-1	1,097	-0.09%
2023/04/17	6	21.08	0	0.00	21.10	6	1,098	0.55%
2023/04/13	2	21.05	30	21.23	21.05	-28	1,087	-2.58%
2023/04/07	1	21.10	0	0.00	21.10	1	1,047	0.10%
2023/04/06	2	21.30	0	0.00	21.30	2	1,039	0.19%
2023/03/30	0	0.00	2	21.75	21.80	-2	1,050	-0.19%
2023/03/28	2	21.20	0	0.00	21.10	2	1,048	0.19%
2023/03/21	0	0.00	5	21.35	21.25	-5	1,045	-0.48%
2023/03/16	0	0.00	5	20.28	20.10	-5	1,051	-0.48%
2023/03/13	7	20.36	2	20.65	20.65	5	1,057	0.47%
2023/03/07	2	22.25	0	0.00	22.15	2	1,036	0.19%
2023/03/03	0	0.00	4	21.85	21.85	-4	1,033	-0.39%
2023/03/02	1	21.70	0	0.00	21.65	1	1,038	0.10%
2023/02/24	0	22.10	0	0.00	21.95	0	1,045	0.00%
2023/02/22	1.1	22.01	0.5	22.10	22.00	0.6	1,075	0.05%
2023/02/15	2	21.50	0	0.00	21.50	2	1,091	0.18%
2023/02/10	1	21.95	0	0.00	21.90	1	1,088	0.09%
2023/02/09	1	22.65	0	0.00	22.50	1	1,077	0.09%
2023/02/08	0	0.00	4	22.70	22.70	-4	1,067	-0.37%
2023/02/06	2	22.75	0	0.00	22.65	2	1,019	0.20%
2023/02/03	6	23.06	1	23.25	23.05	5	998	0.50%
2023/02/02	1	23.70	3	23.63	23.25	-2	890	-0.22%
2023/01/04	1	20.50	0	0.00	20.50	1	813	0.12%
2022/12/21	0	0.00	1	20.50	20.35	-1	868	-0.12%
2022/12/20	1	20.05	0	0.00	20.00	1	886	0.11%
2022/12/16	1	21.30	0	0.00	21.30	1	901	0.11%
2022/12/15	0	0.00	0	22.15	22.20	0	895	0.00%
2022/11/24	0	0.00	1	21.05	20.90	-1	907	-0.11%
2022/11/22	0	0.00	2	20.55	20.60	-2	910	-0.22%
2022/11/21	1	20.70	0	0.00	20.60	1	914	0.11%
2022/11/18	2	20.30	4	20.50	20.70	-2	937	-0.21%
2022/11/17	2	20.20	3	20.07	20.20	-1	920	-0.11%
2022/11/15	0	0.00	1	19.70	19.80	-1	928	-0.11%
2022/11/14	0	0.00	2	19.40	19.45	-2	932	-0.21%
2022/11/11	2	18.95	0	0.00	18.95	2	943	0.21%
2022/11/09	2	19.38	1	19.35	19.35	1	975	0.10%
2022/11/04	0	0.00	13	18.65	18.80	-13	1,052	-1.24%
2022/11/03	13	18.60	0	0.00	18.70	13	1,058	1.23%
2022/11/01	1	18.20	0	0.00	18.25	1	1,068	0.09%
2022/10/17	1	17.35	0	0.00	18.20	1	1,176	0.08%
2022/10/14	0	18.40	3	17.83	18.00	-3	1,221	-0.24%
2022/10/13	4	17.14	0	0.00	16.95	4	1,318	0.30%
2022/10/05	2	20.70	0	0.00	20.40	2	1,571	0.13%
2022/09/30	0	0.00	1	19.80	20.10	-1	1,586	-0.06%
2022/09/29	0	0.00	3	19.67	19.55	-3	1,598	-0.19%
2022/09/28	2	18.70	0	0.00	18.70	2	1,608	0.12%
2022/09/20	1	22.20	0	0.00	22.10	1	1,628	0.06%
2022/09/14	1	22.60	0	0.00	22.75	1	1,650	0.06%
2022/09/06	0	0.00	3	22.83	23.00	-3	1,685	-0.18%
2022/09/05	1	23.80	0	0.00	23.70	1	1,677	0.06%
2022/09/02	0	0.00	8	24.90	24.80	-8	1,675	-0.48%
2022/09/01	3	25.05	0	0.00	24.60	3	1,684	0.18%
2022/08/31	5	25.11	0	0.00	25.40	5	1,677	0.30%
2022/08/30	0	0.00	3	24.90	25.05	-3	1,690	-0.18%
2022/08/29	5	24.74	2	24.80	24.75	3	1,690	0.18%
2022/08/18	0	0.00	1	25.45	25.80	-1	1,647	-0.06%
2022/08/15	0	0.00	4	25.43	25.30	-4	1,632	-0.24%
2022/08/11	1	24.40	0	0.00	24.40	1	1,580	0.06%
2022/08/09	0	0.00	1	24.50	24.55	-1	1,624	-0.06%
2022/08/08	0	0.00	4	24.53	24.60	-4	1,641	-0.24%
2022/08/04	1	23.55	0	0.00	23.55	1	1,645	0.06%
2022/07/28	1	24.10	0	0.00	24.50	1	1,707	0.06%
2022/07/27	1	24.40	0	0.00	24.45	1	1,703	0.06%
2022/07/26	2	24.00	0	0.00	23.95	2	1,701	0.12%
2022/07/25	0	0.00	0.4	24.90	24.65	-0.4	1,702	-0.02%
2022/07/20	2	24.80	1	24.70	24.50	1	1,738	0.06%
2022/07/19	1	24.35	0	0.00	24.30	1	1,685	0.06%
2022/07/18	10	25.55	8	25.39	24.95	2	1,672	0.12%
2022/07/15	0	0.00	3	24.98	25.40	-3	1,464	-0.21%
2022/07/14	0	0.00	2	23.00	23.10	-2	1,460	-0.14%
2022/07/13	0	22.90	0	0.00	22.65	0	1,484	0.00%
2022/07/08	2	22.93	0	0.00	22.90	2	1,546	0.13%
2022/07/05	10	22.25	0	0.00	22.65	10	1,572	0.64%
2022/07/01	1	21.95	0	0.00	21.80	1	1,588	0.06%
2022/06/30	1	22.95	0	0.00	22.95	1	1,592	0.06%
2022/06/24	1	24.55	0	0.00	24.55	1	1,797	0.06%
2022/06/21	0	0.00	1	25.50	25.75	-1	1,965	-0.05%
2022/06/20	0	0.00	2	24.90	24.30	-2	2,094	-0.10%
2022/06/16	2	26.08	1	26.00	26.00	1	2,222	0.04%
2022/06/14	1	26.90	4	27.24	27.25	-3	2,351	-0.13%
2022/06/13	4	27.18	1	27.05	27.05	3	2,387	0.13%
2022/06/10	1	28.35	0	0.00	28.35	1	2,424	0.04%
2022/06/09	2	29.00	0	0.00	29.05	2	2,456	0.08%
2022/06/08	1	29.15	2	29.30	29.30	-1	2,481	-0.04%
2022/06/06	2	29.13	0	0.00	28.90	2	2,540	0.08%
2022/06/01	0	0.00	20	29.57	29.10	-20	2,627	-0.76%
2022/05/31	0	0.00	10	29.11	29.25	-10	2,655	-0.38%
2022/05/26	1	28.65	0	0.00	28.65	1	2,753	0.04%
2022/05/23	0	0.00	5	29.30	29.45	-5	2,895	-0.17%
2022/05/17	6	28.77	7	28.82	29.30	-1	3,199	-0.03%
2022/05/16	0	0.00	1	28.50	28.05	-1	3,467	-0.03%
2022/05/12	1	26.80	2	27.28	26.80	-1	4,057	-0.02%
2022/05/11	1	27.45	0	0.00	27.55	1	4,288	0.02%
2022/05/10	0	0.00	1	27.00	27.95	-1	4,442	-0.02%
2022/05/09	1	26.90	0	0.00	26.90	1	4,615	0.02%
2022/05/06	1	27.55	0	0.00	27.95	1	4,680	0.02%
2022/05/05	0	0.00	1	28.30	28.30	-1	4,757	-0.02%
2022/04/29	1.1	27.06	1	26.60	26.55	0.1	5,116	0.00%
2022/04/28	0	0.00	1	26.55	26.45	-1	5,461	-0.02%
2022/04/27	2	25.50	2	26.10	26.00	0	5,861	0.00%
2022/04/25	3	27.08	0	0.00	27.00	3	5,982	0.05%
2022/04/22	5.2	28.76	0	0.00	28.60	5.2	6,040	0.09%
2022/04/21	0	0.00	1	29.80	29.55	-1	6,135	-0.02%
2022/04/20	1	29.65	0	0.00	29.65	1	6,246	0.02%
2022/04/19	1	29.25	0	0.00	29.25	1	6,376	0.02%
2022/04/18	0	0.00	1	29.25	29.25	-1	6,768	-0.01%
2022/04/15	30.1	30.28	0	0.00	29.90	30.1	6,927	0.43%
2022/04/14	2	31.08	2	31.20	30.95	0	7,199	0.00%
2022/04/13	20	31.00	20	31.25	31.60	0	7,407	0.00%
2022/04/12	1	31.50	0	0.00	30.90	1	7,741	0.01%
2022/04/11	1.1	31.59	1	31.05	31.05	0.1	8,090	0.00%
2022/04/07	1	32.20	0.5	31.85	32.00	0.5	8,957	0.01%
2022/04/01	0	0.00	1	33.70	33.95	-1	12,304	-0.01%
2022/03/31	0	33.53	5	33.60	33.95	-5	13,039	-0.04%
2022/03/30	15	34.09	10	34.70	34.05	5	13,834	0.04%
2022/03/29	0	33.80	0	0.00	33.50	0	14,102	0.00%
2022/03/28	2	35.00	1	35.15	35.00	1	14,709	0.01%
2022/03/25	0.1	34.48	0	0.00	34.40	0.1	15,730	0.00%
2022/03/24	0	34.55	2	34.65	34.60	-2	16,371	-0.01%
2022/03/23	0	35.05	62	35.30	34.95	-62	16,647	-0.37%
2022/03/22	1	34.35	0	0.00	34.05	1	16,885	0.01%
2022/03/21	3	34.45	0	0.00	33.70	3	16,884	0.02%
2022/03/18	0	33.50	2	33.78	34.10	-2	16,919	-0.01%
2022/03/17	1.7	33.30	3	33.65	33.50	-1.3	16,932	-0.01%
2022/03/16	1	31.65	2	32.13	31.65	-1	16,926	-0.01%
2022/03/15	2	31.53	0	0.00	31.20	2	17,022	0.01%
2022/03/09	1	31.00	0	0.00	31.55	1	17,392	0.01%
2022/03/08	0	0.00	5	31.00	30.20	-5	17,524	-0.03%
2022/03/07	0	0.00	2	31.30	31.00	-2	17,583	-0.01%
2022/03/03	2	33.10	0	0.00	32.95	2	17,787	0.01%
2022/03/01	2	32.00	0	0.00	33.20	2	18,097	0.01%
2022/02/24	0.1	31.05	0	0.00	30.75	0.1	18,735	0.00%
2022/02/23	2	32.73	0	0.00	32.75	2	19,058	0.01%
2022/02/18	4	34.20	15	34.12	34.05	-11	22,449	-0.05%
2022/02/17	23	34.50	0	0.00	33.75	23	23,092	0.10%
2022/02/16	37.1	35.05	2	34.95	35.00	35.1	23,287	0.15%
2022/02/15	16	35.14	2	35.48	34.90	14	23,019	0.06%
2022/02/14	1.3	38.54	0	0.00	38.75	1.3	22,629	0.01%
2022/02/11	3	39.55	7.5	39.16	39.80	-4.5	22,499	-0.02%
2022/02/10	1.5	38.23	10	38.82	38.40	-8.5	22,273	-0.04%
2022/02/09	21	37.58	11	38.35	38.80	10	22,115	0.05%
2022/02/08	0	0.00	10	37.05	37.30	-10	21,923	-0.05%
2022/02/07	10	36.05	0	0.00	36.05	10	21,854	0.05%
2022/01/24	3	36.27	1	36.05	36.30	2	21,606	0.01%
2022/01/21	9	38.55	15	39.04	37.80	-6	21,502	-0.03%
2022/01/20	10	40.14	3	39.93	40.35	7	21,161	0.03%
2022/01/19	0	0.00	2	37.80	37.85	-2	20,752	-0.01%
2022/01/18	12	37.37	2	37.43	37.20	10	20,681	0.05%
2022/01/14	3	35.95	4	35.96	35.95	-1	20,443	0.00%
2022/01/13	24	36.81	2	36.83	37.10	22	20,335	0.11%
2022/01/12	41	37.16	2	37.80	37.45	39	20,214	0.19%
2022/01/11	2	38.03	6	37.92	37.55	-4	20,073	-0.02%
2022/01/10	3	38.90	7	38.84	38.45	-4	19,660	-0.02%
2022/01/07	4	37.94	2	38.05	37.35	2	19,465	0.01%
2022/01/06	5	39.92	37	39.12	39.50	-32	19,166	-0.17%
2022/01/05	19	40.21	27	40.65	39.50	-8	18,951	-0.04%
2022/01/04	21	40.92	23	40.60	40.25	-2	18,610	-0.01%
2022/01/03	10	42.15	14	41.56	41.15	-4	18,251	-0.02%
2021/12/30	28	41.90	30.1	42.12	41.95	-2.1	17,911	-0.01%
2021/12/29	65	42.44	85.2	42.31	42.10	-20.2	17,373	-0.12%
2021/12/28	52.1	41.33	35	42.02	40.50	17.1	15,699	0.11%
2021/12/27	30	40.70	47.3	41.53	42.70	-17.3	14,005	-0.12%
2021/12/24	44	39.54	36.7	39.27	38.85	7.3	13,294	0.05%
2021/12/23	10	38.40	14.5	38.22	37.80	-4.5	12,482	-0.04%
2021/12/22	22.4	38.63	22	38.63	38.50	0.4	12,182	0.00%
2021/12/21	67.2	38.27	71	38.13	38.45	-3.8	11,477	-0.03%
2021/12/20	47	36.47	28	35.99	36.05	19	10,414	0.18%
2021/12/17	28	34.65	23	34.32	33.65	5	9,733	0.05%
2021/12/16	15	35.40	14	35.47	36.05	1	9,412	0.01%
2021/12/14	1	32.15	22	32.00	32.30	-21	9,050	-0.23%
2021/12/13	0	0.00	3	33.90	34.20	-3	8,968	-0.03%
2021/12/10	1	33.70	9	34.26	33.30	-8	8,917	-0.09%
2021/12/09	3	35.10	3	34.45	34.50	0	8,842	0.00%
2021/12/08	2	34.00	0	0.00	33.95	2	8,733	0.02%
2021/12/07	1	32.65	0	0.00	32.60	1	8,647	0.01%
2021/12/06	1	33.85	0	0.00	33.40	1	8,549	0.01%
2021/12/03	2	35.00	1	35.65	34.55	1	8,465	0.01%
2021/12/01	0	0.00	1	33.90	34.80	-1	8,172	-0.01%
2021/11/30	0	0.00	6	34.33	33.90	-6	8,102	-0.07%
2021/11/29	5	33.28	10	33.11	33.10	-5	8,091	-0.06%
2021/11/26	1	33.65	2	32.78	32.85	-1	7,950	-0.01%
2021/11/25	23	35.94	3.2	35.19	34.80	19.8	7,753	0.26%
2021/11/24	1	35.60	5	34.72	35.90	-4	7,591	-0.05%
2021/11/23	6	36.22	17	37.09	34.95	-11	7,330	-0.15%
2021/11/22	17	38.68	17	38.81	38.80	0	6,895	0.00%
2021/11/19	11	38.83	16	38.03	39.20	-5	6,507	-0.08%
2021/11/18	85	39.51	138.5	39.74	38.50	-53.5	5,837	-0.92%	大賣/
2021/11/17	148	36.62	159	36.55	37.60	-11	4,400	-0.25%	大買/大賣/
2021/11/16	82	34.17	16	34.20	34.20	66	3,005	2.20%
2021/11/15	24	31.45	28	31.25	31.10	-4	2,274	-0.18%
2021/11/12	2	29.20	0	0.00	28.75	2	1,980	0.10%
2021/11/10	0	0.00	1	28.45	29.45	-1	2,166	-0.05%
2021/11/05	1	27.50	0	0.00	27.50	1	2,181	0.05%
2021/11/03	0	0.00	10	27.45	27.50	-10	2,245	-0.45%
2021/11/02	3	27.57	4	27.71	27.25	-1	2,299	-0.04%
2021/11/01	1	28.10	0	0.00	28.00	1	2,317	0.04%
2021/10/29	10	28.70	2	28.43	28.45	8	2,317	0.35%
2021/10/27	0	0.00	1	27.05	27.15	-1	2,349	-0.04%
2021/10/22	0	0.00	1	26.30	26.40	-1	2,489	-0.04%
2021/10/21	3	26.38	2	26.25	25.95	1	2,603	0.04%
2021/10/13	0	0.00	14	24.64	24.70	-14	3,973	-0.35%
2021/10/12	14	24.80	0	0.00	24.70	14	4,056	0.35%
2021/10/07	0	0.00	15	24.71	25.60	-15	4,935	-0.30%
2021/10/06	7	23.80	0	0.00	23.70	7	5,063	0.14%
2021/10/05	0	0.00	7	24.04	24.30	-7	5,241	-0.13%
2021/10/04	4	24.06	3	24.10	23.50	1	5,255	0.02%
2021/09/28	15	26.55	0	0.00	26.50	15	5,300	0.28%
2021/09/17	0	0.00	2	27.45	27.35	-2	5,323	-0.04%
2021/09/16	3	27.15	0	0.00	27.05	3	5,331	0.06%
2021/09/14	1	29.35	1	29.10	28.95	0	5,463	0.00%
2021/09/13	1	29.45	0	0.00	29.30	1	5,467	0.02%
2021/09/09	0	0.00	1	28.55	29.20	-1	5,430	-0.02%
2021/09/08	1	28.70	0	0.00	28.35	1	5,440	0.02%
2021/09/07	1	29.25	1	28.65	28.90	0	5,441	0.00%
2021/09/03	0	0.00	1	30.30	30.25	-1	5,398	-0.02%
2021/09/02	1	30.40	2	30.73	30.15	-1	5,393	-0.02%
2021/09/01	0	0.00	3	30.18	30.15	-3	5,312	-0.06%
2021/08/31	0	0.00	1	29.30	29.55	-1	5,288	-0.02%
2021/08/30	0	0.00	0.7	28.85	29.10	-0.7	5,285	-0.01%
2021/08/27	1	28.80	0	0.00	28.80	1	5,387	0.02%
2021/08/26	0	0.00	2	29.13	29.00	-2	5,391	-0.04%
2021/08/23	0	0.00	6	26.50	27.05	-6	5,400	-0.11%
2021/08/20	8	26.23	0	0.00	25.75	8	5,402	0.15%
2021/08/17	2	27.03	0	0.00	26.55	2	5,404	0.04%
2021/08/13	2	28.53	2	28.48	28.00	0	5,211	0.00%
2021/08/12	0	0.00	1	29.20	29.35	-1	5,205	-0.02%
2021/08/10	1	29.55	1	30.10	29.55	0	5,218	0.00%
2021/08/09	2	29.43	0	0.00	29.60	2	5,237	0.04%
2021/08/06	4	30.75	1	31.40	30.65	3	5,251	0.06%
2021/08/05	1	30.70	1	30.90	30.50	0	5,237	0.00%
2021/08/04	1	30.40	0	0.00	30.40	1	5,317	0.02%
2021/08/03	2	30.53	1	31.00	30.70	1	5,392	0.02%
2021/07/28	3	29.18	2	29.05	29.05	1	5,426	0.02%
2021/07/27	0	0.00	1	30.85	30.40	-1	5,510	-0.02%
2021/07/26	3	32.75	6	32.54	31.95	-3	5,751	-0.05%
2021/07/23	4	31.65	5	32.08	32.75	-1	5,687	-0.02%
2021/07/22	9.1	31.37	17	31.40	32.15	-7.9	5,445	-0.15%
2021/07/21	2	30.38	3	30.35	29.85	-1	5,087	-0.02%
2021/07/20	1	28.60	0	0.00	28.60	1	4,914	0.02%
2021/07/16	0	0.00	1	29.70	29.55	-1	4,978	-0.02%
2021/07/15	24	31.82	21	32.29	29.75	3	5,020	0.06%
2021/07/14	10	30.90	3	29.47	31.00	7	4,303	0.16%
2021/07/13	16	29.31	10	29.70	29.20	6	4,212	0.14%
2021/07/12	9	30.17	15	29.69	30.00	-6	4,084	-0.15%
2021/07/08	1	27.90	13	28.12	28.15	-12	3,980	-0.30%
2021/07/07	3	28.00	1	27.90	27.90	2	4,011	0.05%
2021/07/06	13	27.97	0	0.00	27.95	13	4,063	0.32%
2021/07/05	1	28.85	0	0.00	28.30	1	4,169	0.02%
2021/07/02	0	0.00	13	27.67	27.65	-13	4,392	-0.30%
2021/07/01	13	27.18	2	27.10	27.10	11	4,503	0.24%
2021/06/30	0	0.00	14	27.76	27.45	-14	4,548	-0.31%
2021/06/29	12	27.60	0	0.00	27.40	12	4,592	0.26%
2021/06/25	0	0.00	2	28.05	28.00	-2	4,653	-0.04%
2021/06/24	0	0.00	1	28.15	28.50	-1	4,636	-0.02%
2021/06/23	0	0.00	12	27.05	27.70	-12	4,510	-0.27%
2021/06/22	1	26.20	0	0.00	26.25	1	4,483	0.02%
2021/06/21	3	26.50	0	0.00	26.20	3	4,503	0.07%
2021/06/18	12	27.15	0	0.00	27.10	12	4,538	0.26%
2021/06/17	0	0.00	12	26.90	27.50	-12	4,659	-0.26%
2021/06/16	12	26.85	0	0.00	26.75	12	4,700	0.26%
2021/06/15	0	0.00	1	27.55	27.55	-1	4,734	-0.02%
2021/06/07	0	0.00	13	26.34	26.40	-13	5,427	-0.24%
2021/06/04	14	26.43	3	26.27	26.30	11	5,450	0.20%
2021/06/03	0	0.00	2	27.20	27.20	-2	5,382	-0.04%
2021/06/01	3	27.30	2	27.40	27.30	1	5,540	0.02%
2021/05/31	1	26.75	2	26.73	26.50	-1	5,655	-0.02%
2021/05/28	2	26.13	0	0.00	26.05	2	5,667	0.04%
2021/05/27	3	25.67	1	25.60	25.65	2	5,669	0.04%
2021/05/26	1	25.45	0	0.00	25.45	1	5,678	0.02%
2021/05/25	3	25.77	0	0.00	25.40	3	5,697	0.05%
2021/05/24	0	0.00	2	24.60	24.85	-2	5,695	-0.04%
2021/05/21	0	0.00	16	23.74	24.05	-16	5,712	-0.28%
2021/05/20	40	23.64	20	24.05	23.30	20	5,729	0.35%
2021/05/19	0	0.00	20	23.87	23.95	-20	5,765	-0.35%
2021/05/18	7	22.65	13	21.87	22.65	-6	5,860	-0.10%
2021/05/14	0	0.00	1	24.20	22.85	-1	5,832	-0.02%
2021/05/13	1	22.95	10	23.42	22.95	-9	5,788	-0.16%
2021/05/12	5	23.65	6	23.03	22.95	-1	5,759	-0.02%
2021/05/10	12	27.93	10	27.70	27.75	2	5,618	0.04%
2021/05/07	11	28.58	3	28.50	28.70	8	5,622	0.14%
2021/05/06	6	28.26	6	28.45	27.60	0	5,592	0.00%
2021/05/05	13	28.78	7	28.30	28.00	6	5,559	0.11%
2021/05/04	31	28.72	23	28.90	28.95	8	5,481	0.15%
2021/05/03	29	33.36	5	34.50	31.50	24	5,347	0.45%
2021/04/29	0	0.00	10	34.84	35.00	-10	5,012	-0.20%
2021/04/28	0	0.00	18	32.10	31.85	-18	4,911	-0.37%
2021/04/27	10	31.70	1	32.50	31.35	9	4,868	0.18%
2021/04/26	4	31.55	0	0.00	31.50	4	4,819	0.08%
2021/04/23	5	31.98	6	31.38	31.45	-1	4,781	-0.02%
2021/04/21	1	32.00	24	31.74	31.75	-23	4,716	-0.49%
2021/04/20	0	0.00	11	30.50	30.85	-11	4,625	-0.24%
2021/04/19	12	29.90	0	0.00	30.00	12	4,658	0.26%
2021/04/16	1	30.45	1	30.45	30.25	0	4,789	0.00%
2021/04/15	1	30.30	13	30.10	30.45	-12	4,835	-0.25%
2021/04/14	11	30.40	1	29.80	29.75	10	4,875	0.21%
2021/04/13	18	30.73	1	31.75	30.65	17	4,971	0.34%
2021/04/12	9	31.49	2	32.00	31.40	7	5,074	0.14%
2021/04/09	5	31.63	7	32.11	31.45	-2	5,308	-0.04%
2021/04/08	4	31.89	194	32.36	32.50	-190	5,258	-3.61%	大賣/鉅額交易
2021/04/07	0	0.00	54	31.54	31.55	-54	5,053	-1.07%
2021/04/06	4	30.79	1	31.20	30.80	3	4,980	0.06%
2021/04/01	1	30.15	3	30.38	30.55	-2	5,039	-0.04%
2021/03/31	2	30.55	0	0.00	30.25	2	5,029	0.04%
2021/03/30	2	29.53	1	29.50	29.60	1	5,009	0.02%
2021/03/29	0	0.00	1	29.80	29.50	-1	5,081	-0.02%
2021/03/26	1	29.45	0	0.00	29.45	1	5,136	0.02%
2021/03/24	2	29.88	0	0.00	29.55	2	5,198	0.04%
2021/03/22	10	31.20	10	31.20	30.75	0	5,186	0.00%
2021/03/18	1	29.60	0	0.00	29.95	1	5,102	0.02%
2021/03/17	10	30.35	1	30.45	29.85	9	5,176	0.17%
2021/03/16	58	31.49	44	31.86	31.05	14	5,162	0.27%
2021/03/15	0	0.00	4	29.93	30.65	-4	4,861	-0.08%
2021/03/12	3	27.92	1	28.10	27.90	2	5,045	0.04%
2021/03/11	0	0.00	10	27.80	27.70	-10	5,136	-0.19%
2021/03/09	1	26.80	3	27.00	26.75	-2	5,271	-0.04%
2021/03/08	10	27.78	0	0.00	27.60	10	5,408	0.18%
2021/03/05	5	29.00	0	0.00	28.50	5	5,581	0.09%
2021/03/04	0	0.00	10	29.00	28.60	-10	5,586	-0.18%
2021/03/03	2	27.45	5	27.82	27.85	-3	5,597	-0.05%
2021/02/26	0	28.50	0	0.00	28.45	0	6,243	0.00%
2021/02/25	0	0.00	2	28.35	28.40	-2	6,738	-0.03%
2021/02/23	7	29.19	8	29.04	29.00	-1	9,073	-0.01%
2021/02/22	0	0.00	2	28.90	28.90	-2	9,334	-0.02%
2021/02/19	1	28.95	0	0.00	29.15	1	9,409	0.01%
2021/02/18	3	28.97	1	29.95	29.95	2	9,480	0.02%
2021/02/17	1	27.60	3	28.07	28.20	-2	9,364	-0.02%
2021/02/05	0	0.00	1	26.90	26.90	-1	9,352	-0.01%
2021/02/03	5	26.95	5	26.75	26.90	0	9,490	0.00%
2021/02/01	0	0.00	1	25.80	25.95	-1	9,590	-0.01%
2021/01/28	1	26.60	0	0.00	26.60	1	9,714	0.01%
2021/01/26	0	0.00	2	27.30	27.20	-2	10,009	-0.02%
2021/01/25	0	0.00	1	27.15	27.45	-1	10,091	-0.01%
2021/01/22	0	0.00	0.7	27.25	27.40	-0.7	10,238	-0.01%
2021/01/20	1	27.70	1	27.10	26.80	0	10,967	0.00%
2021/01/19	2	28.60	2	28.55	28.30	0	11,098	0.00%
2021/01/18	1	28.20	0	0.00	28.20	1	11,831	0.01%
2021/01/14	1	29.55	0	0.00	29.65	1	12,507	0.01%
2021/01/12	5	28.91	5	28.28	28.35	0	12,580	0.00%
2021/01/11	5	29.14	1	29.15	29.10	4	12,496	0.03%
2021/01/07	13	30.85	1	30.55	30.60	12	12,288	0.10%
2021/01/06	12	31.14	10	30.85	30.40	2	12,229	0.02%
2021/01/05	2	32.53	2	32.23	32.35	0	12,069	0.00%
2021/01/04	1	32.70	139	32.77	33.50	-138	12,059	-1.14%	大賣/鉅額交易
2020/12/31	2	31.10	1	31.80	31.30	1	11,798	0.01%
2020/12/30	2	31.85	9	31.74	31.55	-7	11,785	-0.06%
2020/12/29	8	30.74	0	0.00	30.60	8	11,705	0.07%
2020/12/28	1	31.90	53	32.46	31.45	-52	11,649	-0.45%
2020/12/25	1	31.40	9	31.64	31.60	-8	11,527	-0.07%
2020/12/23	3	30.88	8	31.28	31.10	-5	11,414	-0.04%
2020/12/22	1	30.60	0	0.00	30.00	1	11,371	0.01%
2020/12/21	10	29.45	9	29.77	30.50	1	11,318	0.01%
2020/12/18	0	0.00	9	30.42	30.30	-9	11,252	-0.08%
2020/12/17	9	30.35	1	30.40	30.40	8	11,232	0.07%
2020/12/16	0	0.00	5	30.40	30.50	-5	11,203	-0.04%
2020/12/14	6	31.23	1	31.10	31.10	5	11,158	0.04%
2020/12/11	6	30.84	21	30.97	30.75	-15	11,187	-0.13%
2020/12/10	3	31.75	0	0.00	31.80	3	11,294	0.03%
2020/12/09	8	32.40	5	32.25	32.25	3	11,269	0.03%
2020/12/08	3	32.35	16	31.59	32.35	-13	11,115	-0.12%
2020/12/07	4	30.20	0	0.00	30.35	4	10,796	0.04%
2020/12/04	9	30.90	9	31.07	30.90	0	10,693	0.00%
2020/12/03	13.2	31.35	4	31.60	30.70	9.2	10,603	0.09%
2020/12/02	11	31.10	17	30.91	31.00	-6	10,529	-0.06%
2020/12/01	2	31.73	2	32.18	32.30	0	10,377	0.00%
2020/11/30	2	30.78	0	0.00	30.80	2	10,174	0.02%
2020/11/27	10	31.59	5	31.11	31.60	5	10,085	0.05%
2020/11/26	13	31.99	7	31.71	31.60	6	9,960	0.06%
2020/11/25	15	32.70	6	32.38	32.90	9	9,749	0.09%
2020/11/24	12.8	33.24	24	34.00	32.35	-11.2	9,307	-0.12%
2020/11/23	38.8	35.54	225.8	35.98	34.45	-186.9	8,807	-2.12%	大賣/鉅額交易
2020/11/20	78	34.37	111.4	34.37	34.25	-33.4	7,540	-0.44%	大賣/
2020/11/19	0	0.00	69	32.02	32.05	-69	6,443	-1.07%
2020/11/18	0	0.00	11	29.03	29.15	-11	6,167	-0.18%
2020/11/17	1	29.00	11	29.08	28.85	-10	6,083	-0.16%
2020/11/16	7	28.20	2	28.30	28.10	5	6,065	0.08%
2020/11/12	3	28.12	10	28.00	27.65	-7	6,186	-0.11%
2020/11/10	5	27.50	11	27.36	27.50	-6	6,138	-0.10%
2020/11/09	6	27.95	0	0.00	28.30	6	6,107	0.10%
2020/11/06	1	28.85	0	0.00	28.75	1	6,048	0.02%
2020/11/04	3	29.30	4	29.24	28.55	-1	5,975	-0.02%
2020/11/03	5	29.27	0	0.00	28.90	5	5,809	0.09%
2020/10/30	4	29.75	3	29.15	28.85	1	5,835	0.02%
2020/10/29	6	29.93	19	30.03	30.25	-13	5,724	-0.23%
2020/10/28	35	30.49	24	31.09	29.60	11	5,549	0.20%
2020/10/27	2	29.00	0	0.00	29.00	2	4,977	0.04%
2020/10/26	38	28.94	49	28.81	29.60	-11	4,874	-0.23%
2020/10/23	19	27.93	16	28.15	28.15	3	4,240	0.07%
2020/10/22	2	26.70	6	26.50	25.60	-4	4,063	-0.10%
2020/10/21	1	25.75	7	26.69	27.20	-6	4,189	-0.14%
2020/10/20	0	0.00	2	24.80	24.75	-2	4,601	-0.04%
2020/10/16	2	24.50	0	0.00	24.15	2	4,769	0.04%
2020/10/15	1	24.60	1	24.85	24.50	0	4,873	0.00%
2020/10/14	0	0.00	4	24.75	24.60	-4	4,898	-0.08%
2020/10/13	16	24.30	0	0.00	24.50	16	4,986	0.32%
2020/10/12	2	24.93	3	25.33	24.80	-1	5,011	-0.02%
2020/10/08	0	0.00	2	24.80	24.60	-2	4,909	-0.04%
2020/10/07	0	0.00	2	24.58	24.30	-2	4,939	-0.04%
2020/09/29	1	22.55	9	22.60	22.65	-8	5,670	-0.14%
2020/09/28	0	0.00	3	22.95	22.90	-3	6,380	-0.05%
2020/09/25	1	23.20	2	23.25	22.30	-1	6,705	-0.01%
2020/09/22	2	24.20	0	0.00	24.10	2	7,451	0.03%
2020/09/21	1	24.80	0	0.00	24.75	1	7,592	0.01%
2020/09/18	2	25.30	1	25.25	25.45	1	7,721	0.01%
2020/09/17	2	25.20	1	25.50	25.15	1	7,869	0.01%
2020/09/16	11	25.52	0	0.00	25.10	11	8,419	0.13%
2020/09/15	12	27.54	11	27.34	26.25	1	8,361	0.01%
2020/09/14	1	24.85	10	25.84	26.60	-9	8,192	-0.11%
2020/09/10	2	24.15	5	24.70	24.15	-3	8,205	-0.04%
2020/09/09	0	0.00	4	24.55	24.70	-4	8,221	-0.05%
2020/09/07	7	24.20	0	0.00	24.20	7	8,243	0.08%
2020/09/04	1	24.10	0	0.00	24.65	1	8,351	0.01%
2020/09/03	1	24.85	0	0.00	24.70	1	8,335	0.01%
2020/09/02	0	0.00	2	25.35	25.25	-2	8,359	-0.02%
2020/09/01	0	0.00	3	24.47	24.35	-3	8,310	-0.04%
2020/08/31	1	23.75	0	0.00	23.75	1	8,304	0.01%
2020/08/27	2	24.38	0	0.00	24.45	2	8,356	0.02%
2020/08/26	0	0.00	3	25.05	24.85	-3	8,479	-0.04%
2020/08/25	0	0.00	2	24.85	24.75	-2	8,569	-0.02%
2020/08/24	2	24.45	0	0.00	24.45	2	8,550	0.02%
2020/08/21	1	24.10	2	24.55	24.60	-1	8,555	-0.01%
2020/08/20	1	23.40	11	24.69	23.85	-10	8,522	-0.12%
2020/08/19	28	26.51	30	26.16	26.00	-2	8,427	-0.02%
2020/08/18	1	26.40	4	26.66	26.20	-3	8,396	-0.04%
2020/08/17	5	28.22	6	28.48	28.40	-1	8,285	-0.01%
2020/08/14	1	27.15	7	27.22	27.80	-6	8,243	-0.07%
2020/08/13	0	0.00	1	27.10	26.85	-1	8,268	-0.01%
2020/08/12	1	25.85	0	0.00	26.90	1	8,265	0.01%
2020/08/11	9	26.88	2	27.05	26.80	7	8,280	0.08%
2020/08/10	0	0.00	1	28.40	27.90	-1	8,278	-0.01%
2020/08/07	11	28.41	5	28.05	28.10	6	8,298	0.07%
2020/08/06	18	29.15	5	30.14	28.65	13	8,263	0.16%
2020/08/05	1	28.15	0	0.00	28.50	1	8,069	0.01%
2020/08/04	7	28.19	8	27.76	27.90	-1	8,049	-0.01%
2020/08/03	0	0.00	13	28.16	28.00	-13	8,009	-0.16%
2020/07/31	11	27.76	1	27.90	27.80	10	8,004	0.12%
2020/07/30	5	27.65	7	28.28	28.30	-2	8,029	-0.02%
2020/07/29	2	26.53	2	27.35	27.25	0	7,957	0.00%
2020/07/28	18	28.59	9	28.21	27.40	9	7,841	0.11%
2020/07/27	17	31.01	1	32.45	30.40	16	7,617	0.21%
2020/07/24	22	31.84	19	31.54	32.10	3	7,181	0.04%
2020/07/23	7	29.04	10	29.08	29.20	-3	6,628	-0.05%
2020/07/22	9	29.82	1	29.65	29.60	8	6,567	0.12%
2020/07/21	0	0.00	13	29.17	29.40	-13	6,486	-0.20%
2020/07/20	3	26.33	0	0.00	27.45	3	6,394	0.05%
2020/07/17	4	27.30	0	0.00	27.40	4	6,359	0.06%
2020/07/15	1	28.00	2	28.60	27.50	-1	6,347	-0.02%
2020/07/14	7	28.05	0	0.00	27.90	7	6,334	0.11%
2020/07/13	4	27.86	13	27.77	29.60	-9	6,287	-0.14%
2020/07/10	12	28.69	18	29.21	28.95	-6	6,155	-0.10%
2020/07/09	24	32.21	0	0.00	31.40	24	6,083	0.39%
2020/07/08	14	33.55	13.3	33.76	33.00	0.7	5,942	0.01%
2020/07/07	66.6	33.83	49	34.24	34.20	17.6	5,589	0.32%
2020/07/06	10	31.48	7.5	31.61	32.15	2.5	4,892	0.05%
2020/07/03	8	28.44	24	28.58	29.25	-16	4,582	-0.35%
2020/07/02	0	0.00	2.8	26.60	26.60	-2.8	4,051	-0.07%
2020/07/01	0	0.00	3	24.20	24.20	-3	3,952	-0.08%
2020/06/30	12	22.77	4	21.89	22.00	8	3,806	0.21%
2020/06/29	8	23.48	0	0.00	23.60	8	3,652	0.22%
2020/06/24	17	23.99	30	23.98	23.80	-13	3,517	-0.37%
2020/06/23	76	24.22	57	24.39	23.65	19	3,383	0.56%
2020/06/22	1	22.95	2	22.95	22.95	-1	2,833	-0.04%
2020/06/19	0	0.00	12.5	20.90	20.90	-12.5	2,835	-0.44%
2020/06/18	4	18.85	7	18.90	19.00	-3	2,799	-0.11%
2020/06/16	0	0.00	6	18.15	17.90	-6	2,761	-0.22%
2020/06/15	5	17.80	5	17.75	17.55	0	2,795	0.00%
2020/06/12	1	17.25	2	17.30	18.00	-1	2,825	-0.04%
2020/06/11	0	0.00	9	18.58	17.75	-9	2,856	-0.32%
2020/06/10	10	17.80	1	17.60	17.60	9	2,822	0.32%
2020/06/09	5	17.90	21	17.70	17.80	-16	2,916	-0.55%
2020/06/08	4	17.70	0	0.00	17.65	4	3,239	0.12%
2020/06/05	1	17.90	0	0.00	17.80	1	3,493	0.03%
2020/06/04	4	17.95	0	0.00	17.75	4	3,498	0.11%
2020/06/03	0	0.00	28	18.04	17.95	-28	3,504	-0.80%
2020/06/02	31	17.84	1	18.60	18.00	30	3,450	0.87%
2020/06/01	0	0.00	4	17.75	18.10	-4	3,347	-0.12%
2020/05/29	10	16.85	11	16.71	16.70	-1	3,290	-0.03%
2020/05/28	13	17.11	30	16.94	16.65	-17	3,311	-0.51%
2020/05/26	12	17.24	20	16.85	16.85	-8	3,346	-0.24%
2020/05/25	2	16.85	1	16.75	17.15	1	3,435	0.03%
2020/05/22	12	17.03	12	16.66	16.65	0	3,428	0.00%
2020/05/21	10	17.25	10	17.00	17.00	0	3,421	0.00%
2020/05/20	13	17.48	13	17.25	17.05	0	3,413	0.00%
2020/05/19	12.8	16.78	10	16.96	17.00	2.8	3,382	0.08%
2020/05/18	10	16.95	15	17.35	16.80	-5	3,366	-0.15%
2020/05/15	11	16.90	13	17.23	17.05	-2	3,320	-0.06%
2020/05/14	23	16.81	1	16.90	16.50	22	3,236	0.68%
2020/05/13	1	17.05	3	16.45	17.05	-2	3,205	-0.06%
2020/05/12	2	16.20	5	16.30	16.20	-3	3,189	-0.09%
2020/05/11	10	16.80	0	0.00	16.65	10	3,177	0.31%
2020/05/08	18	16.83	28	16.82	16.75	-10	3,171	-0.32%
2020/05/07	10	16.40	10	16.75	16.85	0	3,161	0.00%
2020/05/06	0	0.00	2	16.50	16.25	-2	3,159	-0.06%
2020/05/05	0	0.00	2	15.90	15.85	-2	3,111	-0.06%
2020/04/29	5	15.30	0	0.00	15.25	5	3,165	0.16%
2020/04/28	1	14.95	1	15.10	14.95	0	3,156	0.00%
2020/04/24	10	15.10	11	14.80	14.65	-1	3,181	-0.03%
2020/04/23	2	15.00	3	14.87	15.00	-1	3,162	-0.03%
2020/04/22	4	14.50	8	14.74	14.60	-4	3,193	-0.13%
2020/04/21	11	14.94	6	14.72	14.45	5	3,198	0.16%
2020/04/20	0	0.00	2	14.65	14.90	-2	3,148	-0.06%
2020/04/17	10	14.58	21	14.84	14.25	-11	3,128	-0.35%
2020/04/16	14	14.60	11	14.56	14.55	3	3,171	0.09%
2020/04/15	18	14.36	9	14.40	14.40	9	3,262	0.28%
2020/04/14	10	14.60	10	14.55	14.25	0	3,270	0.00%
2020/04/13	9	13.88	12	13.70	13.70	-3	3,203	-0.09%
2020/04/09	2	13.70	0	0.00	13.70	2	3,206	0.06%
2020/04/08	0	0.00	2	14.25	13.95	-2	3,187	-0.06%
2020/04/06	0	0.00	1	12.80	12.95	-1	3,132	-0.03%
2020/03/31	5	12.55	7	12.61	12.35	-2	3,164	-0.06%
2020/03/30	1	12.20	6	12.32	12.45	-5	3,156	-0.16%
2020/03/27	2	12.20	0	0.00	12.25	2	3,176	0.06%
2020/03/25	5	12.60	0	0.00	12.40	5	3,166	0.16%
2020/03/23	0	0.00	2	11.70	11.20	-2	3,168	-0.06%
2020/03/20	1	12.05	0	0.00	12.35	1	3,270	0.03%
2020/03/18	9	13.25	9	12.94	12.80	0	3,202	0.00%
2020/03/17	11	13.62	12	13.48	13.10	-1	3,214	-0.03%
2020/03/16	12	14.65	0	0.00	14.30	12	3,185	0.38%
2020/03/13	12	15.76	0	0.00	15.80	12	3,098	0.39%
2020/03/12	16	18.01	13	18.42	17.50	3	2,996	0.10%
2020/03/11	6	18.28	18.2	18.75	18.20	-12.2	2,638	-0.46%
2020/03/05	4	18.18	5	17.90	17.90	-1	2,305	-0.04%
2020/03/04	12	18.22	10	17.98	17.95	2	2,281	0.09%
2020/03/03	0	0.00	10	17.65	17.45	-10	2,253	-0.44%
2020/02/27	14	17.21	0	0.00	16.90	14	2,256	0.62%
2020/02/25	1	18.00	1	17.70	18.00	0	2,239	0.00%
2020/02/24	0	0.00	11	17.65	17.75	-11	2,263	-0.49%
2020/02/21	2	17.80	3	18.10	17.80	-1	2,299	-0.04%
2020/02/20	10	17.50	10	17.85	17.95	0	2,447	0.00%
2020/02/19	2	17.45	12	17.47	17.45	-10	2,537	-0.39%
2020/02/18	0	0.00	5	16.95	17.15	-5	2,530	-0.20%
2020/02/17	10	16.80	0	0.00	16.70	10	2,519	0.40%
2020/02/13	0	0.00	2	16.45	16.25	-2	2,535	-0.08%
2020/02/12	2.4	16.24	2	16.05	16.25	0.4	2,536	0.01%
2020/02/11	5	16.00	0	0.00	15.90	5	2,545	0.20%
2020/02/06	2	16.55	8	16.51	16.55	-6	2,710	-0.22%
2020/02/05	0	0.00	2	16.80	16.20	-2	2,852	-0.07%
2020/02/03	2	14.50	0	0.00	14.90	2	2,965	0.07%
2020/01/30	7	16.40	0	0.00	16.40	7	3,109	0.23%
2020/01/16	7	18.30	17	18.32	18.20	-10	3,353	-0.30%
2020/01/15	1	18.20	0	0.00	18.05	1	3,567	0.03%
2020/01/13	6	17.80	0	0.00	17.90	6	3,796	0.16%
2020/01/09	0	0.00	0.2	18.25	18.40	-0.2	4,449	0.00%
2020/01/07	0	0.00	19	17.21	17.20	-19	4,716	-0.40%
2020/01/02	5	18.00	0	0.00	18.00	5	5,705	0.09%
2019/12/24	11	17.90	1	18.35	17.95	10	9,311	0.11%
2019/12/23	8	18.24	1	18.50	18.20	7	9,327	0.08%
2019/12/19	2	19.05	12	18.90	18.90	-10	9,385	-0.11%
2019/12/17	17	19.46	25	19.09	19.20	-8	9,449	-0.08%
2019/12/13	6	17.90	0	0.00	18.05	6	9,373	0.06%
2019/12/12	2	17.90	2	18.33	17.90	0	9,555	0.00%
2019/12/11	5	18.10	0	0.00	18.40	5	9,579	0.05%
2019/12/09	0.7	18.05	0	0.00	18.05	0.7	9,659	0.01%
2019/12/06	0	0.00	3	18.25	18.10	-3	9,741	-0.03%
2019/12/04	0	0.00	1	17.90	17.95	-1	10,172	-0.01%
2019/12/03	1	18.00	0	0.00	18.20	1	10,271	0.01%
2019/12/02	1	18.00	0	0.00	17.90	1	10,317	0.01%
2019/11/29	1	18.40	1	18.60	18.40	0	10,380	0.00%
2019/11/28	3	18.73	1	18.95	18.45	2	10,491	0.02%
2019/11/27	5	19.03	2	19.20	19.00	3	10,725	0.03%
2019/11/26	2	19.50	0	0.00	19.10	2	10,760	0.02%
2019/11/25	8	19.37	10	19.28	19.50	-2	10,826	-0.02%
2019/11/22	1	18.75	1	19.10	18.75	0	10,773	0.00%
2019/11/21	2.5	19.10	2	19.30	19.10	0.5	10,801	0.00%
2019/11/20	8	19.27	6	19.10	19.10	2	10,899	0.02%
2019/11/19	2	19.20	1	19.50	19.35	1	10,952	0.01%
2019/11/18	0	0.00	12	18.91	19.40	-12	11,015	-0.11%
2019/11/15	8	17.64	6	17.78	17.65	2	10,976	0.02%
2019/11/14	0	0.00	1	18.10	17.80	-1	11,032	-0.01%
2019/11/13	0	0.00	1	17.95	17.75	-1	11,060	-0.01%
2019/11/12	0	0.00	2	17.60	17.35	-2	11,057	-0.02%
2019/11/11	2	17.10	7	17.19	17.10	-5	11,095	-0.05%
2019/11/08	0	0.00	3	18.20	18.15	-3	11,152	-0.03%
2019/11/07	0.8	17.80	1.6	17.98	17.85	-0.8	11,173	-0.01%
2019/11/06	3	18.30	0	0.00	18.30	3	11,229	0.03%
2019/11/05	3	18.75	1.6	20.09	18.90	1.4	11,211	0.01%
2019/11/04	1.1	20.74	4	20.74	20.75	-2.9	11,288	-0.03%
2019/10/23	3	12.90	52	12.77	12.75	-49	11,215	-0.44%
2019/10/22	5	12.60	3	12.75	12.60	2	11,234	0.02%
2019/10/21	5	12.85	10	12.95	12.85	-5	11,267	-0.04%
2019/10/18	14	13.44	4	13.59	13.40	10	11,359	0.09%
2019/10/17	3	13.55	13	13.51	13.55	-10	11,532	-0.09%
2019/10/16	5	13.60	5	13.79	13.60	0	11,948	0.00%
2019/10/15	0	0.00	1	13.60	13.55	-1	11,954	-0.01%
2019/10/14	20	13.84	0	0.00	13.60	20	12,085	0.17%
2019/10/09	0	0.00	10	14.19	14.30	-10	12,259	-0.08%
2019/10/08	19	14.15	74	14.06	14.10	-55	12,546	-0.44%
2019/10/07	92	14.68	47	14.51	14.30	45	12,384	0.36%
2019/10/04	7	13.89	7	13.90	14.00	0	11,820	0.00%
2019/10/03	3	13.70	3	13.92	13.70	0	11,663	0.00%
2019/10/02	2	13.45	0	0.00	14.00	2	11,503	0.02%
2019/10/01	27	13.70	27	13.61	13.50	0	11,294	0.00%
2019/09/27	37	13.60	27	13.64	13.45	10	11,058	0.09%
2019/09/26	47	14.38	53	14.41	14.25	-6	10,717	-0.06%
2019/09/25	26	14.29	13	14.41	14.50	13	10,322	0.13%
2019/09/24	50	14.40	23	14.52	14.30	27	9,829	0.27%
2019/09/23	64	13.48	43	13.66	14.00	21	8,719	0.24%
2019/09/20	41	12.21	12	12.37	12.85	29	7,590	0.38%
2019/09/19	2	11.30	2	11.45	11.70	0	6,828	0.00%
2019/09/12	0	0.00	8	11.40	11.40	-8	6,679	-0.12%
2019/09/10	33	11.54	40	11.38	11.35	-7	6,614	-0.11%
2019/09/06	5	11.75	5	11.70	11.70	0	6,571	0.00%
2019/09/05	13	11.94	15	11.88	11.75	-2	6,568	-0.03%
2019/09/04	0	0.00	5	11.45	11.90	-5	6,586	-0.08%
2019/09/03	10	11.70	10	11.45	11.45	0	6,510	0.00%
2019/09/02	0	0.00	1	11.65	11.60	-1	6,438	-0.02%
2019/08/29	6	11.73	8	11.88	11.70	-2	6,326	-0.03%
2019/08/28	11	11.60	10	11.45	11.55	1	5,999	0.02%
2019/08/27	14	11.52	14	11.50	11.45	0	5,865	0.00%
2019/08/26	23	11.50	20	11.43	11.35	3	5,777	0.05%
2019/08/23	10	11.50	10	11.40	11.50	0	5,731	0.00%
2019/08/22	6	11.57	6	11.58	11.40	0	5,660	0.00%
2019/08/21	20	11.73	18	11.76	11.65	2	5,538	0.04%
2019/08/20	2	11.80	0	0.00	11.45	2	5,295	0.04%
2019/08/19	7	11.56	7	11.71	11.55	0	5,280	0.00%
2019/08/16	9	11.34	9	11.33	11.30	0	5,185	0.00%
2019/08/15	5	11.30	2	11.10	11.10	3	5,133	0.06%
2019/08/14	5	11.45	2	11.55	11.30	3	5,099	0.06%
2019/08/13	16	11.38	14	11.30	11.30	2	4,980	0.04%
2019/08/12	23	11.44	33	11.88	11.80	-10	4,881	-0.20%
2019/08/08	0	0.00	3	10.35	11.05	-3	4,652	-0.06%
2019/08/07	11	10.26	9	10.53	10.05	2	4,580	0.04%
2019/08/05	1	10.85	0	0.00	10.60	1	4,498	0.02%
2019/08/02	23	11.20	23	10.90	10.90	0	4,487	0.00%
2019/07/30	10	11.20	10	11.10	11.05	0	4,383	0.00%
2019/07/29	7	11.52	2	11.75	11.50	5	4,347	0.12%
2019/07/26	26	12.14	17	11.72	11.65	9	4,311	0.21%
2019/07/25	12	11.98	13	12.07	12.10	-1	4,237	-0.02%
2019/07/24	13	11.85	12	11.84	11.90	1	4,191	0.02%
2019/07/23	42	11.90	45	11.89	11.75	-3	4,095	-0.07%
2019/07/22	67	12.43	31	12.34	12.20	36	3,954	0.91%
2019/07/19	26	12.42	49	12.40	12.50	-23	3,741	-0.61%
2019/07/18	36	12.20	54	11.97	11.90	-18	3,469	-0.52%
2019/07/17	16	11.09	0	0.00	11.70	16	2,972	0.54%
2019/07/16	21	11.14	20	11.16	11.20	1	2,851	0.04%
2019/07/15	44	10.39	1	10.20	11.10	43	2,618	1.64%
2019/07/12	4	10.20	39	9.97	10.20	-35	2,193	-1.60%
2019/07/10	0	0.00	4.1	9.17	9.14	-4.1	1,792	-0.23%
2019/07/08	6	9.49	0	0.00	9.43	6	1,772	0.34%
2019/07/05	10	9.56	0	0.00	9.53	10	1,774	0.56%
2019/07/04	0	0.00	3	9.65	9.69	-3	1,754	-0.17%
2019/07/03	13	9.63	0	0.00	9.40	13	1,737	0.75%
2019/06/28	1	9.34	0	0.00	9.37	1	1,748	0.06%
2019/06/21	3	9.51	10	9.55	9.53	-7	1,939	-0.36%
2019/06/20	10	9.70	0	0.00	9.71	10	2,043	0.49%
2019/06/18	3	9.56	0	0.00	9.58	3	2,230	0.13%
2019/06/13	2	9.55	2	9.64	9.53	0	2,158	0.00%
2019/06/12	0	0.00	3	10.20	9.91	-3	2,123	-0.14%
2019/05/23	20	8.90	0	0.00	8.91	20	1,951	1.02%
2019/05/17	4	9.11	0	0.00	9.12	4	2,087	0.19%
2019/05/15	6	9.56	6	9.70	9.53	0	2,091	0.00%
2019/05/14	0	0.00	2	9.67	9.69	-2	2,084	-0.10%
2019/05/09	1	9.63	0	0.00	9.61	1	2,029	0.05%
2019/05/07	0.2	10.40	0	0.00	10.20	0.2	1,984	0.01%
2019/05/03	2	10.55	0	0.00	10.55	2	1,912	0.10%
2019/05/02	11	10.57	27	10.44	10.50	-16	1,889	-0.85%
2019/04/26	1	12.45	0	0.00	12.05	1	1,724	0.06%
2019/04/18	5	12.70	0	0.00	12.65	5	1,673	0.30%
2019/04/16	0	0.00	1	12.85	13.15	-1	1,651	-0.06%
2019/04/15	2	12.65	0	0.00	12.70	2	1,642	0.12%
2019/04/12	1	12.65	0	0.00	12.60	1	1,867	0.05%
2019/04/03	0	0.00	1	13.70	13.45	-1	1,809	-0.06%
2019/04/01	0	13.40	0	0.00	13.35	0	1,765	0.00%
2019/03/29	3	13.55	3	13.63	13.55	0	1,741	0.00%
2019/03/28	1	13.50	1	13.90	13.55	0	1,703	0.00%
2019/03/27	2	13.80	0	0.00	13.95	2	1,625	0.12%
2019/03/26	12	13.51	12	13.58	13.50	0	1,579	0.00%
2019/03/25	6	13.99	2	14.20	13.65	4	1,506	0.27%
2019/03/22	10	13.51	16	13.39	13.90	-6	1,391	-0.43%
2019/03/19	0	0.00	1	12.95	12.85	-1	1,266	-0.08%
2019/03/07	5	12.30	0	0.00	12.25	5	1,337	0.37%
2019/03/06	0	0.00	1	12.50	12.50	-1	1,371	-0.07%
2019/03/05	2	12.60	2	12.65	12.55	0	1,381	0.00%
2019/02/22	16	12.89	27	12.92	12.90	-11	1,320	-0.83%
2019/02/21	5	12.78	9	12.65	12.95	-4	1,247	-0.32%
2019/02/20	3	12.48	2	12.50	12.35	1	1,207	0.08%
2019/02/19	20	12.64	17	12.48	12.60	3	1,182	0.25%
2019/02/15	2	11.75	2	12.05	11.65	0	1,069	0.00%
2019/02/13	2	11.80	0	0.00	11.65	2	1,086	0.18%
2019/01/28	5	11.70	0	0.00	11.65	5	1,074	0.47%
2019/01/08	8	11.94	8	11.75	11.75	0	1,115	0.00%
2019/01/07	4	11.70	6	11.87	11.95	-2	1,118	-0.18%
2019/01/04	2	11.80	2	12.00	11.70	0	1,128	0.00%
2019/01/03	25	11.58	25	11.40	11.40	0	914	0.00%
2019/01/02	2	11.55	0	0.00	11.60	2	913	0.22%
2018/12/17	1	11.85	1	11.85	11.85	0	895	0.00%
2018/12/14	6	12.51	0	0.00	12.20	6	879	0.68%
2018/12/06	0	0.00	2	12.20	11.60	-2	729	-0.27%
2018/11/30	0	0.00	2	11.60	11.50	-2	666	-0.30%
2018/11/29	7	11.56	3	11.98	11.55	4	661	0.60%
2018/11/28	0	0.00	1	11.00	11.65	-1	621	-0.16%
2018/11/22	0	0.00	1	10.60	10.55	-1	596	-0.17%
2018/11/20	0	0.00	5	10.50	10.50	-5	590	-0.85%
2018/11/13	0	0.00	8	10.05	10.00	-8	557	-1.43%
2018/11/08	0	0.00	5	10.20	10.15	-5	521	-0.96%
2018/11/05	3	9.98	0	0.00	9.98	3	565	0.53%
2018/11/02	1	10.00	3	9.93	9.90	-2	575	-0.35%
2018/11/01	3	9.50	1	9.53	9.60	2	574	0.35%
2018/10/30	0	0.00	1	9.09	9.01	-1	557	-0.18%
2018/10/29	0	0.00	1	9.08	9.10	-1	567	-0.18%
2018/10/26	17	9.43	2	9.75	9.03	15	569	2.63%
2018/10/25	0	0.00	11	9.73	9.54	-11	552	-1.99%
2018/10/12	3	9.75	2	10.13	10.25	1	567	0.18%
2018/10/11	15	10.75	8	10.81	10.75	7	581	1.20%
2018/10/08	3	12.30	0	0.00	12.00	3	580	0.52%
2018/10/02	0	0.00	15	12.84	12.80	-15	634	-2.37%
2018/10/01	1	12.70	0	0.00	12.75	1	638	0.16%
2018/09/27	0	0.00	1	12.50	12.45	-1	720	-0.14%
2018/09/26	2	12.50	0	0.00	12.55	2	735	0.27%
2018/09/20	3	12.40	0	0.00	12.25	3	863	0.35%
2018/09/13	1	11.80	1	11.85	11.80	0	1,263	0.00%
2018/09/11	1	11.90	1	11.80	11.90	0	1,312	0.00%
2018/09/10	0	0.00	1	11.85	11.70	-1	1,395	-0.07%
2018/09/07	5	12.50	0	0.00	12.50	5	1,391	0.36%
2018/09/06	1	13.10	0	0.00	13.00	1	1,384	0.07%
2018/09/04	0	0.00	6	13.13	13.10	-6	1,482	-0.40%
2018/08/30	3	13.28	0	0.00	13.30	3	1,601	0.19%
2018/08/27	0	0.00	2	13.20	13.25	-2	1,745	-0.11%
2018/08/20	0	0.00	2	13.05	13.05	-2	1,844	-0.11%
2018/08/16	0	0.00	1	13.25	13.10	-1	1,853	-0.05%
2018/08/15	2	13.18	0	0.00	13.30	2	1,904	0.11%
2018/08/14	3	13.15	6	13.29	13.25	-3	1,930	-0.16%
2018/08/08	0	0.00	2	14.40	14.30	-2	1,929	-0.10%
2018/07/26	1	14.20	0	0.00	14.20	1	1,952	0.05%
2018/07/18	2	14.45	2	14.75	14.30	0	1,985	0.00%
2018/07/17	2	14.45	0	0.00	14.50	2	1,950	0.10%
2018/07/13	2	14.70	0	0.00	14.70	2	1,946	0.10%
2018/07/12	3	14.70	0	0.00	14.70	3	1,939	0.15%
2018/07/10	20	14.75	0	0.00	14.80	20	1,929	1.04%
2018/07/09	0	0.00	3	15.05	15.15	-3	1,927	-0.16%
2018/07/06	5	14.49	2	14.75	14.95	3	1,934	0.16%
2018/07/05	2	15.10	0	0.00	15.10	2	1,923	0.10%
2018/07/03	1	16.40	4	16.58	16.40	-3	1,914	-0.16%
2018/07/02	7	16.51	4	16.53	16.45	3	1,871	0.16%
2018/06/29	5	16.00	0	0.00	16.00	5	1,812	0.28%
2018/06/28	5	16.05	1	16.40	16.05	4	1,804	0.22%
2018/06/27	35	16.98	31	16.76	16.40	4	1,795	0.22%
2018/06/26	5	15.35	63	16.55	16.70	-58	1,615	-3.59%
2018/06/25	3	15.85	0	0.00	15.70	3	1,550	0.19%
2018/06/22	0	0.00	13	16.02	16.00	-13	1,549	-0.84%
2018/06/21	0	0.00	11	15.99	15.85	-11	1,529	-0.72%
2018/06/20	0	0.00	16	15.59	15.60	-16	1,514	-1.06%
2018/06/19	0	0.00	3	15.40	15.50	-3	1,510	-0.20%
2018/06/15	1	15.60	0	0.00	15.65	1	1,441	0.07%
2018/06/14	1	15.60	0	0.00	15.70	1	1,450	0.07%
2018/06/13	3	15.95	1	16.10	15.60	2	1,458	0.14%
2018/06/07	10	15.38	0	0.00	15.45	10	1,361	0.73%
2018/06/06	0	0.00	17	15.61	15.70	-17	1,356	-1.25%
2018/06/04	1	15.05	6	15.21	15.05	-5	1,320	-0.38%
2018/05/22	2	14.50	5	14.75	14.50	-3	1,228	-0.24%
2018/05/21	0	0.00	22	14.74	14.70	-22	1,213	-1.81%
2018/05/17	10	13.60	10	13.55	13.55	0	1,235	0.00%
2018/05/14	0	0.00	35	14.33	14.25	-35	1,369	-2.56%
2018/05/02	0	0.00	2	13.90	13.85	-2	1,973	-0.10%
2018/04/27	2	13.30	0	0.00	13.30	2	2,060	0.10%
2018/04/26	3	13.50	0	0.00	13.35	3	2,098	0.14%
2018/04/25	8	13.45	5	13.60	13.60	3	2,125	0.14%
2018/04/24	4	13.85	0	0.00	13.85	4	2,308	0.17%
2018/04/23	0	0.00	2	14.55	14.55	-2	2,421	-0.08%
2018/04/20	0	0.00	5	14.60	14.40	-5	2,423	-0.21%
2018/04/19	0	0.00	5	14.65	14.60	-5	2,421	-0.21%
2018/04/17	5	14.35	0	0.00	14.35	5	2,417	0.21%
2018/04/16	5	14.50	0	0.00	14.60	5	2,454	0.20%
2018/04/13	0	0.00	10	14.80	14.70	-10	2,448	-0.41%
2018/04/12	0	0.00	2	14.50	14.50	-2	2,460	-0.08%
2018/04/11	5	14.40	0	0.00	14.35	5	2,474	0.20%
2018/04/09	17	14.57	0	0.00	14.70	17	2,514	0.68%
2018/04/03	4	15.00	0	0.00	15.00	4	2,520	0.16%
2018/03/29	0	0.00	5	15.43	15.25	-5	2,546	-0.20%
2018/03/28	5	15.62	12	15.58	15.50	-7	2,538	-0.28%
2018/03/27	5	15.30	0	0.00	15.25	5	2,535	0.20%
2018/03/26	1	15.25	4	15.25	15.20	-3	2,527	-0.12%
2018/03/23	15	15.50	4	15.50	15.50	11	2,535	0.43%
2018/03/22	10	15.95	0	0.00	15.95	10	2,643	0.38%
2018/03/21	42	16.03	0	0.00	16.00	42	2,662	1.58%
2018/03/20	11	15.96	10	16.15	16.05	1	2,668	0.04%
2018/03/19	20	16.00	0	0.00	16.05	20	2,722	0.73%
2018/03/16	25	16.06	0	0.00	16.05	25	2,714	0.92%
2018/03/12	0	0.00	10	16.65	16.50	-10	2,734	-0.37%
2018/03/09	12	17.56	0	0.00	17.00	12	2,732	0.44%
2018/03/08	5	17.00	14	16.94	17.00	-9	2,705	-0.33%
2018/03/07	2	16.45	2	16.45	16.35	0	2,684	0.00%
2018/03/06	5	16.30	0	0.00	16.35	5	2,739	0.18%
2018/03/05	2	16.45	0	0.00	16.25	2	2,881	0.07%
2018/03/02	1	16.40	0	0.00	16.45	1	2,933	0.03%
2018/02/27	0	0.00	8	16.70	16.50	-8	2,972	-0.27%
2018/02/23	0	0.00	6	16.52	16.60	-6	3,066	-0.20%
2018/02/22	0	0.00	30	16.50	16.50	-30	3,188	-0.94%
2018/02/21	0	0.00	22	16.12	16.15	-22	3,244	-0.68%
2018/02/12	1	15.80	0	0.00	15.60	1	3,391	0.03%
2018/02/09	15	14.97	0	0.00	15.25	15	3,413	0.44%
2018/02/08	7	15.74	0	0.00	15.80	7	3,431	0.20%
2018/02/07	10	16.28	0	0.00	16.20	10	3,535	0.28%
2018/02/06	31	15.83	1	16.00	16.10	30	3,581	0.84%
2018/02/02	0	0.00	2	17.95	17.90	-2	3,721	-0.05%
2018/01/30	0	0.00	1	18.50	18.25	-1	4,157	-0.02%
2018/01/29	3	18.60	1	18.55	18.50	2	4,104	0.05%
2018/01/26	1	19.35	0	0.00	19.05	1	4,072	0.02%
2018/01/25	8	19.43	16	19.31	19.15	-8	4,038	-0.20%
2018/01/24	0	0.00	1	18.15	18.45	-1	3,810	-0.03%
2018/01/23	0	0.00	3	18.60	18.25	-3	3,852	-0.08%
2018/01/19	0	0.00	8	18.00	18.20	-8	4,186	-0.19%
2018/01/18	7	18.44	3	18.25	18.20	4	4,325	0.09%
2018/01/17	1	17.30	10	17.81	18.05	-9	4,223	-0.21%
2018/01/16	0	0.00	2	16.90	16.85	-2	4,138	-0.05%
2018/01/15	1	16.60	0	0.00	16.55	1	4,169	0.02%
2018/01/11	1	16.40	0	0.00	16.50	1	4,227	0.02%
2018/01/10	4	16.51	0	0.00	16.45	4	4,256	0.09%
2018/01/08	6	17.00	2	17.18	17.00	4	4,320	0.09%
2018/01/04	0	0.00	3	17.25	17.50	-3	4,645	-0.06%
2018/01/03	3	17.03	0	0.00	17.00	3	4,588	0.07%
2018/01/02	0	0.00	20	17.10	17.25	-20	4,582	-0.44%