揚智 (3041)-群益金鼎-中壢券商分點個股進出

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
19.75
漲跌
▲0.05
漲幅
+0.25%
成交量
1,579張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

揚智 (3041)籌碼相關－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/10/30	4	19.30	5	19.55	19.75	-1	1,012	-0.10%
2024/10/29	0	0.00	2	19.65	19.70	-2	994	-0.20%
2024/10/28	0	19.95	0	0.00	19.95	0	986	0.00%
2024/10/25	0	0.00	1	20.00	20.20	-1	978	-0.10%
2024/10/24	2	20.35	0	0.00	20.15	2	978	0.20%
2024/10/18	1	20.70	0	0.00	20.50	1	972	0.10%
2024/10/17	0	0.00	0.5	21.30	21.20	-0.5	971	-0.05%
2024/10/16	1	20.80	0	0.00	20.85	1	989	0.10%
2024/10/15	0	0.00	2	21.75	21.05	-2	991	-0.20%
2024/10/11	1	21.00	0	0.00	20.90	1	992	0.10%
2024/10/04	1	22.85	1	22.50	22.90	0	977	0.00%
2024/10/01	0	0.00	1	22.70	22.85	-1	987	-0.10%
2024/09/30	3	23.17	2	23.43	23.10	1	997	0.10%
2024/09/27	2	23.25	6	23.53	23.65	-4	939	-0.43%
2024/09/26	0	0.00	7	21.84	21.90	-7	775	-0.90%
2024/09/23	0	0.00	2	19.45	19.35	-2	772	-0.26%
2024/09/19	0.1	19.20	0	0.00	19.05	0.1	796	0.01%
2024/09/18	0.1	19.25	0	0.00	19.10	0.1	816	0.01%
2024/09/10	0	18.55	0	0.00	18.30	0	1,134	0.00%
2024/09/09	0.1	18.70	0	0.00	18.80	0.1	1,140	0.00%
2024/09/06	0	18.40	0	0.00	18.35	0	1,149	0.00%
2024/09/05	0.1	18.75	20	18.23	18.45	-19.9	1,157	-1.72%
2024/09/04	2	18.40	0	0.00	18.40	2	1,162	0.17%
2024/09/03	4.1	19.46	0	0.00	19.35	4.1	1,163	0.35%
2024/08/29	0	0.00	2	19.55	19.75	-2	1,185	-0.17%
2024/08/28	0	0.00	12	19.61	19.65	-12	1,195	-1.00%
2024/08/27	0.1	19.70	0	0.00	19.70	0.1	1,207	0.00%
2024/08/26	0	0.00	12	19.80	19.75	-12	1,232	-0.97%
2024/08/16	1	19.70	0	0.00	19.70	1	1,366	0.07%
2024/08/15	0.1	19.60	0	0.00	19.45	0.1	1,375	0.00%
2024/08/14	1	19.70	19	19.62	19.50	-18	1,382	-1.30%
2024/08/12	0.1	19.50	1	19.35	19.50	-1	1,400	-0.07%
2024/08/07	0	0.00	7	19.30	19.25	-7	1,438	-0.49%
2024/08/06	2.1	17.32	0	0.00	17.80	2.1	1,476	0.14%
2024/08/05	5	18.30	10	18.35	18.30	-5	1,581	-0.32%
2024/08/01	1	21.10	0	0.00	21.15	1	1,556	0.06%
2024/07/26	1	20.60	5	20.80	20.80	-4	1,599	-0.25%
2024/07/22	2	21.30	0	0.00	21.20	2	1,602	0.12%
2024/07/19	4	21.88	0	0.00	21.90	4	1,593	0.25%
2024/07/18	2	22.85	0	0.00	22.85	2	1,573	0.13%
2024/07/17	0	0.00	1	23.20	23.35	-1	1,567	-0.06%
2024/07/15	12	22.64	0	0.00	22.40	12	1,577	0.76%
2024/07/12	6	23.28	1	22.90	22.90	5	1,581	0.32%
2024/07/11	0	0.00	10	23.15	23.15	-10	1,586	-0.63%
2024/07/08	3	23.22	0	0.00	22.90	3	1,606	0.19%
2024/07/05	15	22.96	0	0.00	23.55	15	1,608	0.93%
2024/07/04	0.2	23.33	6	22.93	23.20	-5.9	1,597	-0.37%
2024/07/03	0	0.00	1	22.50	22.55	-1	1,606	-0.06%
2024/07/02	1	21.95	0	0.00	22.00	1	1,616	0.06%
2024/06/28	1	22.35	0	0.00	22.25	1	1,633	0.06%
2024/06/25	1	22.15	0	0.00	22.45	1	1,712	0.06%
2024/06/21	4	22.93	0	0.00	22.80	4	1,787	0.22%
2024/06/20	4	23.13	0	0.00	23.15	4	1,827	0.22%
2024/06/19	3	24.03	10	23.60	23.40	-7	1,915	-0.37%
2024/06/18	16	24.09	0.5	23.85	23.80	15.5	2,305	0.67%
2024/06/17	5	22.70	3.1	23.18	24.10	1.9	2,372	0.08%
2024/06/13	2	21.68	3	21.50	21.75	-1	2,765	-0.04%
2024/06/11	0.1	21.70	5	21.60	21.70	-5	2,869	-0.17%
2024/06/07	0	0.00	1	21.10	21.90	-1	2,908	-0.03%
2024/06/05	0	0.00	1	21.40	21.45	-1	3,018	-0.03%
2024/05/29	1	23.10	0	0.00	22.95	1	3,546	0.03%
2024/05/28	8	22.45	2	22.50	22.60	6	3,596	0.17%
2024/05/24	0	0.00	1	20.95	21.10	-1	3,918	-0.03%
2024/05/22	1	21.25	0	0.00	21.40	1	4,827	0.02%
2024/05/20	0	0.00	1	21.05	20.85	-1	6,632	-0.02%
2024/05/17	0	0.00	2	21.03	20.95	-2	7,026	-0.03%
2024/05/16	2	20.75	9	20.78	20.75	-7	7,137	-0.10%
2024/05/15	0	0.00	4	20.58	20.70	-4	7,178	-0.06%
2024/05/14	0	0.00	1	20.35	20.40	-1	7,242	-0.01%
2024/05/13	1	20.69	6	20.65	20.70	-5	7,407	-0.07%
2024/05/10	2	20.18	3	20.27	20.15	-1	7,626	-0.01%
2024/05/09	11	20.50	0	0.00	20.70	11	7,726	0.14%
2024/05/06	0	22.75	0	0.00	22.80	0	7,854	0.00%
2024/05/02	0	0.00	1	23.35	23.35	-1	7,937	-0.01%
2024/04/30	0	0.00	21	22.57	23.00	-21	7,987	-0.26%
2024/04/29	0	0.00	1	22.20	22.00	-1	8,010	-0.01%
2024/04/26	0.4	22.20	0	0.00	21.90	0.4	8,044	0.00%
2024/04/24	10.2	21.70	3	21.80	21.75	7.2	8,128	0.09%
2024/04/23	1	21.50	0	0.00	21.30	1	8,181	0.01%
2024/04/22	3	20.95	0	21.00	20.80	3	8,268	0.04%
2024/04/19	0.1	22.00	0	0.00	21.90	0.1	8,304	0.00%
2024/04/18	0.1	22.59	0	0.00	22.50	0.1	8,345	0.00%
2024/04/17	1	22.30	0	0.00	22.85	1	8,389	0.01%
2024/04/16	0.1	21.60	39	21.67	21.80	-38.9	8,464	-0.46%
2024/04/15	0	0.00	5	22.65	22.60	-5	8,499	-0.06%
2024/04/12	0	0.00	3	23.43	23.45	-3	8,551	-0.04%
2024/04/11	0	0.00	1.2	23.39	23.40	-1.2	8,614	-0.01%
2024/04/10	1	23.10	15	23.70	23.70	-14	8,640	-0.16%
2024/04/02	1	23.90	0	0.00	23.75	1	8,885	0.01%
2024/03/27	6.1	24.10	6	24.10	23.90	0.1	9,453	0.00%
2024/03/26	2	24.40	1	24.35	24.40	1	9,497	0.01%
2024/03/25	0	24.30	2	24.30	24.25	-2	9,530	-0.02%
2024/03/22	5	24.36	1	24.10	24.50	4	9,580	0.04%
2024/03/21	31	24.23	42	24.16	25.00	-11	9,671	-0.11%
2024/03/20	2	21.93	9	23.06	23.35	-7	9,864	-0.07%
2024/03/19	54	21.28	20	21.12	21.25	34	9,797	0.35%
2024/03/18	6	22.05	2	22.05	22.05	4	9,594	0.04%
2024/03/15	12.1	24.50	0.8	24.50	24.50	11.3	9,738	0.12%
2024/03/13	2	28.20	7	27.25	27.20	-5	10,309	-0.05%
2024/03/12	3	28.30	9	28.40	28.30	-6	11,489	-0.05%
2024/03/11	1	28.60	0	0.00	28.60	1	12,085	0.01%
2024/03/08	1	28.90	43	28.70	28.55	-42	12,203	-0.34%
2024/03/06	1	30.40	1	30.15	30.00	0	13,096	0.00%
2024/03/05	1	30.75	6	30.51	30.40	-5	13,174	-0.04%
2024/03/04	7	31.46	2	31.85	31.45	5	13,213	0.04%
2024/03/01	30	31.66	27	31.58	31.35	3	13,341	0.02%
2024/02/29	1	31.20	0	0.00	31.20	1	13,444	0.01%
2024/02/27	6	31.98	4	31.73	31.40	2	13,667	0.01%
2024/02/26	7	31.47	7	31.80	32.10	0	14,115	0.00%
2024/02/23	22	32.43	7.2	32.81	31.45	14.8	15,061	0.10%
2024/02/22	36	32.78	20	33.01	32.25	16	15,866	0.10%
2024/02/21	17	31.53	14	31.80	31.45	3	15,756	0.02%
2024/02/20	185	32.65	144.3	32.55	32.00	40.7	17,219	0.24%	大買/大賣/
2024/02/19	28	29.24	15	30.45	31.25	13	16,445	0.08%
2024/02/16	7	27.76	12	28.10	28.45	-5	16,329	-0.03%
2024/02/15	3.1	26.04	0	0.00	25.90	3.1	16,337	0.02%
2024/02/05	2	26.60	25	26.58	26.15	-23	16,428	-0.14%
2024/02/02	7	27.89	7	27.66	27.70	0	16,637	0.00%
2024/02/01	11	27.68	12	27.67	27.40	-1	16,723	-0.01%
2024/01/31	56	26.93	7	26.79	26.35	49	16,598	0.30%
2024/01/30	3	25.95	13	25.99	25.90	-10	16,630	-0.06%
2024/01/29	6	26.49	5	26.67	26.45	1	16,548	0.01%
2024/01/26	1	27.50	4.1	27.10	27.10	-3.1	16,496	-0.02%
2024/01/25	3	27.80	3	27.27	27.25	0	16,521	0.00%
2024/01/24	4.1	28.12	0	0.00	27.85	4.1	16,540	0.02%
2024/01/23	3	27.90	7	27.93	27.80	-4	16,617	-0.02%
2024/01/22	5.1	27.38	1	27.25	27.45	4.1	16,603	0.02%
2024/01/19	1	27.30	0	0.00	27.20	1	16,656	0.01%
2024/01/18	2	27.32	2	27.25	27.25	0	16,800	0.00%
2024/01/17	0	27.85	3	27.70	27.75	-3	17,624	-0.02%
2024/01/16	3	28.62	2	28.20	28.20	1	18,543	0.01%
2024/01/15	7	28.38	6	28.74	28.75	1	19,054	0.01%
2024/01/12	0	27.54	1	28.25	27.45	-1	19,686	0.00%
2024/01/11	2.1	28.00	1	27.90	27.95	1.1	20,113	0.01%
2024/01/10	2.1	28.22	0	28.00	28.00	2	20,314	0.01%
2024/01/09	7	29.35	10	28.58	28.40	-3	20,285	-0.01%
2024/01/08	11	29.15	10	29.10	29.10	1	20,190	0.00%
2024/01/05	1.1	29.89	1.1	29.75	29.90	0	20,124	0.00%
2024/01/04	0	0.00	1	30.25	29.75	-1	20,056	0.00%
2024/01/03	5.1	30.60	5.5	30.70	30.60	-0.5	19,977	0.00%
2024/01/02	18	30.99	16.1	30.74	30.75	2	19,931	0.01%
2023/12/29	17	31.19	16	31.06	31.05	1	19,880	0.01%
2023/12/28	4	31.63	4	31.49	31.45	0	19,827	0.00%
2023/12/27	6.1	32.22	9	32.32	32.05	-2.9	19,744	-0.01%
2023/12/26	31	32.23	21	32.54	31.75	10	19,591	0.05%
2023/12/25	46.1	31.96	64	31.63	31.15	-18	19,366	-0.09%
2023/12/22	19	31.22	20	31.33	31.55	-1	19,148	-0.01%
2023/12/21	1	30.80	4	30.61	30.40	-3	18,982	-0.02%
2023/12/20	20	31.29	18	31.33	31.30	2	18,904	0.01%
2023/12/19	5	30.75	3	30.53	30.80	2	18,817	0.01%
2023/12/18	7	31.51	4	31.59	31.10	3	18,722	0.02%
2023/12/15	33	32.32	31	31.84	31.75	2	18,612	0.01%
2023/12/14	52.1	33.45	60	33.34	32.85	-7.9	18,407	-0.04%
2023/12/13	10	32.00	10	32.10	32.10	0	17,757	0.00%
2023/12/12	29	32.14	27	32.04	31.95	2	17,668	0.01%
2023/12/11	13	32.57	12	32.66	32.55	1	17,455	0.01%
2023/12/08	85	33.44	111	33.62	33.00	-26	17,233	-0.15%	大賣/
2023/12/07	150	34.02	138	33.86	32.50	12	16,637	0.07%	大買/大賣/
2023/12/06	86.6	32.09	48.1	32.43	33.55	38.5	15,361	0.25%
2023/12/05	4.1	30.54	4	30.80	30.50	0.1	14,723	0.00%
2023/12/04	19	30.68	24	30.76	30.50	-5	14,576	-0.03%
2023/12/01	129	33.01	93	32.55	31.60	36	14,336	0.25%	大買/
2023/11/30	26	31.67	25	31.68	31.60	1	13,494	0.01%
2023/11/29	18.1	31.78	43	31.84	31.80	-24.9	13,345	-0.19%
2023/11/28	31.1	31.85	43	31.77	31.75	-11.9	13,206	-0.09%
2023/11/27	18.1	31.55	19	32.06	31.35	-0.9	12,953	-0.01%
2023/11/24	15	32.10	9	32.28	32.80	6	12,690	0.05%
2023/11/22	80	33.15	72	32.90	32.70	8	11,733	0.07%
2023/11/21	128.1	33.04	98	32.64	31.80	30.1	10,657	0.28%	大買/
2023/11/20	4	31.13	14	31.93	32.35	-10	9,444	-0.11%
2023/11/17	622	29.16	612	28.51	29.45	10	9,049	0.11%	大買/大賣/
2023/11/16	50	28.07	51.1	28.79	29.00	-1.1	7,214	-0.02%
2023/11/15	6	25.24	118	25.85	26.40	-112	6,533	-1.71%	大賣/鉅額交易
2023/11/14	11	23.84	80	24.31	24.00	-69	6,253	-1.10%
2023/11/13	77	23.74	78	24.10	24.00	-1	6,126	-0.02%
2023/11/10	64	23.52	62	23.60	23.60	2	5,984	0.03%
2023/11/09	39	24.96	14	25.12	24.75	25	5,704	0.44%
2023/11/08	34	27.52	0	0.00	26.60	34	5,455	0.62%
2023/11/07	32	27.26	5.1	27.08	27.75	26.9	5,347	0.50%
2023/11/06	0	0.00	7	25.01	25.25	-7	5,186	-0.13%
2023/11/03	6	24.60	54	24.40	24.05	-48	5,143	-0.93%
2023/11/02	9	25.20	12	25.83	25.30	-3	5,097	-0.06%
2023/11/01	1	23.85	1	25.00	25.00	0	5,043	0.00%
2023/10/31	29.1	26.63	2.1	25.20	23.80	27.1	4,977	0.54%
2023/10/30	28	26.73	0	0.00	26.40	28	4,858	0.58%
2023/10/27	1	28.20	1	27.15	26.85	0	4,818	0.00%
2023/10/26	29	26.52	29	27.57	27.80	0	4,753	0.00%
2023/10/25	28	26.65	52.1	27.12	27.35	-24.1	4,570	-0.53%
2023/10/24	141	25.88	124.2	25.85	24.90	16.8	3,707	0.45%	大買/大賣/
2023/10/23	25	26.22	21.7	26.79	27.00	3.3	2,732	0.12%
2023/10/20	132	23.78	43.3	24.40	24.55	88.7	2,164	4.10%	大買/
2023/10/19	11	21.26	22	21.45	22.35	-11	1,449	-0.76%
2023/10/18	0	0.00	13	20.32	20.35	-13	972	-1.34%
2023/10/11	0	17.75	0	0.00	17.75	0	762	0.00%
2023/09/27	1	17.50	0	0.00	17.50	1	791	0.13%
2023/09/22	1	18.00	0	0.00	18.10	1	803	0.12%
2023/09/19	1	18.80	0	0.00	18.55	1	814	0.12%
2023/09/18	0	0.00	1	19.05	18.75	-1	835	-0.12%
2023/09/12	3	18.20	0	0.00	18.20	3	835	0.36%
2023/09/08	1	18.00	0	0.00	18.15	1	845	0.12%
2023/09/07	3	18.50	0	0.00	18.40	3	851	0.35%
2023/09/06	1	18.85	0	0.00	18.60	1	851	0.12%
2023/09/04	0	18.30	0	0.00	18.30	0	845	0.00%
2023/09/01	1	18.35	0	0.00	18.45	1	843	0.12%
2023/08/24	1	17.45	1	17.65	17.40	0	827	0.00%
2023/08/21	0.1	17.25	0	0.00	17.15	0.1	902	0.01%
2023/08/16	0.1	17.10	0	0.00	17.20	0.1	1,078	0.00%
2023/08/15	0.1	17.20	0	0.00	17.10	0.1	1,083	0.00%
2023/08/14	2	17.00	0	0.00	16.80	2	1,082	0.19%
2023/08/11	1.1	17.71	0	0.00	17.70	1.1	1,069	0.10%
2023/08/10	0.8	18.00	0	0.00	17.85	0.8	1,063	0.08%
2023/08/08	0	18.50	0	0.00	18.45	0	1,057	0.00%
2023/08/04	0	18.85	0	0.00	18.65	0	1,069	0.00%
2023/08/02	1	18.75	0	0.00	18.75	1	1,079	0.09%
2023/07/26	1	18.20	0	0.00	18.15	1	1,022	0.10%
2023/07/24	0.1	18.43	0	0.00	18.10	0.1	1,020	0.01%
2023/07/13	0.1	18.45	0	0.00	18.30	0.1	997	0.01%
2023/07/12	1	18.35	0	0.00	18.35	1	998	0.10%
2023/07/10	0	0.00	0.2	18.95	18.80	-0.2	1,006	-0.02%
2023/07/03	0	0.00	1	19.40	19.25	-1	1,025	-0.10%
2023/06/29	1	19.10	0	0.00	18.95	1	1,032	0.10%
2023/06/27	0	0.00	0	18.90	18.80	0	1,034	0.00%
2023/06/15	0.1	20.10	0	0.00	19.95	0.1	1,031	0.00%
2023/06/09	0	0.00	1	19.75	19.80	-1	1,029	-0.10%
2023/06/08	1	19.75	0	0.00	19.70	1	1,047	0.10%
2023/06/07	0	0.00	2	20.23	20.10	-2	1,059	-0.19%
2023/06/06	1	20.05	0	0.00	20.00	1	1,063	0.09%
2023/06/05	0	0.00	1	20.35	20.30	-1	1,071	-0.09%
2023/06/01	2	19.85	0	0.00	19.85	2	1,066	0.19%
2023/05/30	1	20.60	1	20.60	20.20	0	1,041	0.00%
2023/05/29	0	0.00	0	20.00	20.15	0	1,018	0.00%
2023/05/26	0	19.45	0	0.00	19.35	0	998	0.00%
2023/05/25	3	19.53	0	0.00	19.45	3	990	0.31%
2023/05/24	17	20.58	18	20.47	20.35	-1	951	-0.10%
2023/05/23	0	0.00	2	19.00	20.55	-2	859	-0.23%
2023/05/15	3.1	18.03	0	0.00	18.05	3.1	808	0.38%
2023/05/12	0	0.00	1	18.50	18.50	-1	816	-0.12%
2023/05/04	0	19.45	0	0.00	19.45	0	1,144	0.00%
2023/05/02	0	19.80	0	0.00	19.70	0	1,153	0.00%
2023/04/25	1.2	19.27	0	0.00	19.15	1.2	1,144	0.10%
2023/04/21	2.1	20.06	0	0.00	19.85	2.1	1,127	0.19%
2023/04/20	2	20.50	0	0.00	20.45	2	1,114	0.18%
2023/04/18	1	21.15	0	0.00	21.15	1	1,097	0.09%
2023/04/17	2	21.10	0	0.00	21.10	2	1,098	0.18%
2023/04/14	0	21.15	0	0.00	21.05	0	1,089	0.00%
2023/04/13	1	21.00	0	0.00	21.05	1	1,087	0.09%
2023/04/12	0	0.00	1	21.35	21.65	-1	1,066	-0.09%
2023/04/07	2	21.05	0	0.00	21.10	2	1,047	0.19%
2023/03/31	0	0.00	10	21.55	21.60	-10	1,038	-0.96%
2023/03/29	1	21.10	0	0.00	21.10	1	1,039	0.10%
2023/03/28	0	0.00	1	21.20	21.10	-1	1,048	-0.10%
2023/03/23	0	0.00	1	22.00	21.60	-1	1,054	-0.09%
2023/03/21	0	0.00	5	21.21	21.25	-5	1,045	-0.48%
2023/03/20	0	0.00	1	20.70	20.75	-1	1,051	-0.10%
2023/03/16	4	20.20	0	0.00	20.10	4	1,051	0.38%
2023/03/14	0	0.00	5	20.50	20.50	-5	1,054	-0.47%
2023/03/13	2.1	20.55	0	0.00	20.65	2.1	1,057	0.19%
2023/03/10	1	21.49	0	0.00	21.25	1	1,049	0.10%
2023/03/09	1	22.30	0	0.00	22.00	1	1,039	0.10%
2023/03/07	1	22.20	0	0.00	22.15	1	1,036	0.10%
2023/03/03	10	21.85	0	0.00	21.85	10	1,033	0.97%
2023/02/24	0	0.00	1	22.30	21.95	-1	1,045	-0.10%
2023/02/21	1	22.40	2	22.43	22.50	-1	1,073	-0.09%
2023/02/20	2	22.35	0	0.00	22.60	2	1,076	0.19%
2023/02/17	0.1	21.95	10	21.83	21.80	-9.9	1,071	-0.93%
2023/02/15	0.1	21.70	0	0.00	21.50	0.1	1,091	0.01%
2023/02/14	0	0.00	2	21.65	21.80	-2	1,086	-0.18%
2023/02/13	2	21.55	0	0.00	21.55	2	1,094	0.18%
2023/02/10	0.1	22.10	1	22.05	21.90	-0.9	1,088	-0.09%
2023/02/08	1	22.75	0	0.00	22.70	1	1,067	0.09%
2023/02/06	1	22.90	1	22.80	22.65	0	1,019	0.00%
2023/02/02	2	23.43	2	23.55	23.25	0	890	0.00%
2023/02/01	0	0.00	1	21.45	21.55	-1	740	-0.14%
2023/01/17	1	20.25	0	0.00	20.20	1	727	0.14%
2023/01/06	0	20.60	0	0.00	20.60	0	765	0.00%
2022/12/23	0	20.75	0	0.00	21.10	0	854	0.00%
2022/12/20	0	20.05	0	0.00	20.00	0	886	0.00%
2022/12/13	0	21.90	0	0.00	21.75	0	885	0.00%
2022/12/06	0	21.50	0	0.00	21.45	0	881	0.00%
2022/11/24	0	0.00	3	21.00	20.90	-3	907	-0.33%
2022/11/17	1	19.90	0	0.00	20.20	1	920	0.11%
2022/11/15	1	19.45	0	0.00	19.80	1	928	0.11%
2022/11/08	0.1	17.95	0	0.00	18.80	0.1	1,008	0.00%
2022/11/04	0	0.00	10	18.60	18.80	-10	1,052	-0.95%
2022/11/02	10	18.60	0	0.00	18.50	10	1,061	0.94%
2022/10/24	0	0.00	1	18.20	17.90	-1	1,107	-0.09%
2022/10/20	1.1	17.79	11	17.41	17.60	-10	1,123	-0.89%
2022/10/18	21	18.39	0	0.00	18.05	21	1,151	1.82%
2022/10/17	1.1	17.79	1	17.90	18.20	0.1	1,176	0.00%
2022/10/14	0	18.10	0	0.00	18.00	0	1,221	0.00%
2022/10/13	2	18.33	0	0.00	16.95	2	1,318	0.15%
2022/10/11	1	19.00	0	0.00	18.95	1	1,534	0.07%
2022/10/06	1	20.80	0	0.00	20.50	1	1,561	0.06%
2022/10/04	0	0.00	1	20.50	20.50	-1	1,578	-0.06%
2022/09/30	0	0.00	1	19.95	20.10	-1	1,586	-0.06%
2022/09/29	1	19.70	1	19.85	19.55	0	1,598	0.00%
2022/09/28	2.2	19.51	10	19.30	18.70	-7.8	1,608	-0.48%
2022/09/27	0	0.00	1	20.10	20.15	-1	1,603	-0.06%
2022/09/26	3	20.60	0	0.00	20.00	3	1,602	0.19%
2022/09/23	0	21.55	0	0.00	21.50	0	1,610	0.00%
2022/09/20	1	22.50	0	0.00	22.10	1	1,628	0.06%
2022/09/19	1	22.10	0	0.00	22.10	1	1,637	0.06%
2022/09/16	0	22.85	0	0.00	22.65	0	1,636	0.00%
2022/09/15	0	0.00	1	23.00	22.80	-1	1,642	-0.06%
2022/09/14	2	22.63	1	22.55	22.75	1	1,650	0.06%
2022/09/13	0	0.00	1	23.30	22.95	-1	1,657	-0.06%
2022/09/12	2	23.05	0	0.00	23.00	2	1,671	0.12%
2022/09/06	1	23.00	0	0.00	23.00	1	1,685	0.06%
2022/09/05	1	24.00	1	24.30	23.70	0	1,677	0.00%
2022/09/02	0	0.00	1	24.90	24.80	-1	1,675	-0.06%
2022/09/01	1	24.50	0	0.00	24.60	1	1,684	0.06%
2022/08/26	0	25.73	0	0.00	25.65	0	1,690	0.00%
2022/08/25	0	0.00	25	26.00	25.80	-25	1,683	-1.48%
2022/08/18	10	25.40	0	0.00	25.80	10	1,647	0.61%
2022/08/16	1	25.30	0	0.00	25.15	1	1,649	0.06%
2022/08/15	20	25.30	0	0.00	25.30	20	1,632	1.23%
2022/08/11	0.1	24.30	0	0.00	24.40	0.1	1,580	0.00%
2022/08/10	5	24.35	0	0.00	24.45	5	1,600	0.31%
2022/08/01	1	24.50	0	0.00	24.55	1	1,664	0.06%
2022/07/29	0	0.00	2	24.60	24.50	-2	1,674	-0.12%
2022/07/28	2	24.28	0	0.00	24.50	2	1,707	0.12%
2022/07/27	0	0.00	1	23.85	24.45	-1	1,703	-0.06%
2022/07/26	1	23.95	1	24.45	23.95	0	1,701	0.00%
2022/07/25	1	24.75	2	24.58	24.65	-1	1,702	-0.06%
2022/07/22	0	24.80	0	0.00	24.80	0	1,716	0.00%
2022/07/20	2	24.63	2	25.15	24.50	0	1,738	0.00%
2022/07/19	12	24.42	11	24.51	24.30	1	1,685	0.06%
2022/07/18	15	25.81	8	26.40	24.95	7	1,672	0.42%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/07/14	1	23.05	1	22.80	23.10	0	1,460	0.00%
2022/07/13	1	22.70	1	22.95	22.65	0	1,484	0.00%
2022/07/12	1	21.95	0	0.00	21.95	1	1,517	0.07%
2022/07/05	0	0.00	1	21.95	22.65	-1	1,572	-0.06%
2022/07/04	1	22.45	0	0.00	22.25	1	1,575	0.06%
2022/07/01	2.1	22.97	13	22.30	21.80	-10.9	1,588	-0.69%
2022/06/30	3	23.48	0	0.00	22.95	3	1,592	0.19%
2022/06/28	0	0.00	2	24.95	24.75	-2	1,606	-0.12%
2022/06/27	2	25.40	1	25.30	25.40	1	1,677	0.06%
2022/06/24	2	24.93	1	24.90	24.55	1	1,797	0.06%
2022/06/23	0	24.55	1	24.70	24.55	-1	1,863	-0.05%
2022/06/22	1	24.40	1	24.80	24.45	0	1,912	0.00%
2022/06/21	2	25.70	1	25.65	25.75	1	1,965	0.05%
2022/06/20	2	24.65	0	0.00	24.30	2	2,094	0.10%
2022/06/17	2	25.80	0	0.00	25.40	2	2,116	0.09%
2022/06/16	0	0.00	2	26.55	26.00	-2	2,222	-0.09%
2022/06/14	2	26.70	0	0.00	27.25	2	2,351	0.09%
2022/06/13	2	27.10	0	0.00	27.05	2	2,387	0.08%
2022/06/10	2	28.60	3	28.80	28.35	-1	2,424	-0.04%
2022/06/07	2	28.70	0	0.00	28.90	2	2,501	0.08%
2022/05/25	0	0.00	1	29.60	29.45	-1	2,803	-0.04%
2022/05/24	0	0.00	10	28.85	28.55	-10	2,880	-0.35%
2022/05/23	0	0.00	1	29.45	29.45	-1	2,895	-0.03%
2022/05/20	1	29.10	2	29.25	29.35	-1	2,968	-0.03%
2022/05/19	0	0.00	6	29.38	29.45	-6	3,016	-0.20%
2022/05/18	7	28.89	0	0.00	29.00	7	3,096	0.23%
2022/05/17	10	29.00	0	0.00	29.30	10	3,199	0.31%
2022/05/11	1	27.55	0	0.00	27.55	1	4,288	0.02%
2022/05/10	0	0.00	5	27.39	27.95	-5	4,442	-0.11%
2022/05/09	1	27.40	0	0.00	26.90	1	4,615	0.02%
2022/04/27	0.1	26.15	2	24.75	26.00	-2	5,861	-0.03%
2022/04/25	5	26.96	0	0.00	27.00	5	5,982	0.08%
2022/04/22	2	28.73	0	0.00	28.60	2	6,040	0.03%
2022/04/21	1	29.70	0	0.00	29.55	1	6,135	0.02%
2022/04/20	0	0.00	3	29.57	29.65	-3	6,246	-0.05%
2022/04/18	2	29.00	0	0.00	29.25	2	6,768	0.03%
2022/04/15	1	30.30	0.3	30.00	29.90	0.8	6,927	0.01%
2022/04/14	0	0.00	20	31.10	30.95	-20	7,199	-0.28%
2022/04/11	4.1	31.34	0	0.00	31.05	4.1	8,090	0.05%
2022/04/08	0	32.15	0	0.00	32.90	0	8,425	0.00%
2022/04/07	0.3	32.42	0	0.00	32.00	0.3	8,957	0.00%
2022/04/06	1	32.85	3	33.15	33.15	-2	10,620	-0.02%
2022/03/30	1	34.70	6	34.31	34.05	-5	13,834	-0.04%
2022/03/29	4	33.93	0	0.00	33.50	4	14,102	0.03%
2022/03/28	1	34.80	7	34.75	35.00	-6	14,709	-0.04%
2022/03/25	0	0.00	5	34.57	34.40	-5	15,730	-0.03%
2022/03/24	2	34.85	0	0.00	34.60	2	16,371	0.01%
2022/03/23	25	35.13	6.1	35.02	34.95	18.9	16,647	0.11%
2022/03/22	0	0.00	8	34.17	34.05	-8	16,885	-0.05%
2022/03/21	9	34.29	9	34.97	33.70	0	16,884	0.00%
2022/03/18	0	0.00	5	33.50	34.10	-5	16,919	-0.03%
2022/03/17	8	33.47	5	33.11	33.50	3	16,932	0.02%
2022/03/16	0	0.00	1	32.30	31.65	-1	16,926	-0.01%
2022/03/15	4	31.68	5	31.52	31.20	-1	17,022	-0.01%
2022/03/11	1	32.90	2	32.75	32.75	-1	17,156	-0.01%
2022/03/10	1	32.30	8	32.38	32.70	-7	17,224	-0.04%
2022/03/09	0	0.00	2	30.80	31.55	-2	17,392	-0.01%
2022/03/08	4.1	30.59	14	31.27	30.20	-10	17,524	-0.06%
2022/03/07	12	31.00	2	31.30	31.00	10	17,583	0.06%
2022/03/04	0	0.00	2	32.60	32.55	-2	17,651	-0.01%
2022/03/03	4	33.23	2	33.20	32.95	2	17,787	0.01%
2022/03/02	3	32.67	2	32.63	33.15	1	17,964	0.01%
2022/03/01	0	0.00	18	32.61	33.20	-18	18,097	-0.10%
2022/02/25	1	31.45	1	31.10	31.60	0	18,323	0.00%
2022/02/24	12.7	31.77	12	30.75	30.75	0.7	18,735	0.00%
2022/02/23	16	32.69	30	32.88	32.75	-14	19,058	-0.07%
2022/02/22	27.1	32.50	0	0.00	32.30	27.1	19,718	0.14%
2022/02/21	4.1	33.46	1	33.55	33.55	3.1	21,091	0.01%
2022/02/18	2	34.30	3	34.32	34.05	-1	22,449	0.00%
2022/02/17	6	34.66	0	0.00	33.75	6	23,092	0.03%
2022/02/16	11	34.99	19	34.95	35.00	-8	23,287	-0.03%
2022/02/15	33	35.20	11	35.38	34.90	22	23,019	0.10%
2022/02/14	10	39.06	9	39.11	38.75	1	22,629	0.00%
2022/02/11	5	39.16	11	39.27	39.80	-6	22,499	-0.03%
2022/02/10	10	38.21	10	38.86	38.40	0	22,273	0.00%
2022/02/09	33	38.38	35	38.49	38.80	-2	22,115	-0.01%
2022/02/08	4	37.05	1	37.20	37.30	3	21,923	0.01%
2022/02/07	2	35.30	0	0.00	36.05	2	21,854	0.01%
2022/01/26	6	35.10	4	34.95	34.70	2	21,781	0.01%
2022/01/25	2	36.48	18	35.87	35.50	-16	21,700	-0.07%
2022/01/24	2	36.30	1	36.10	36.30	1	21,606	0.00%
2022/01/21	15	39.11	26	38.76	37.80	-11	21,502	-0.05%
2022/01/20	75	39.18	49	39.70	40.35	26	21,161	0.12%
2022/01/19	0	0.00	5	37.75	37.85	-5	20,752	-0.02%
2022/01/18	1	37.30	11	37.10	37.20	-10	20,681	-0.05%
2022/01/17	13	36.69	13	37.17	37.30	0	20,552	0.00%
2022/01/14	27.2	36.57	16	36.27	35.95	11.2	20,443	0.05%
2022/01/13	5	36.66	7	37.09	37.10	-2	20,335	-0.01%
2022/01/12	4	37.65	63	37.65	37.45	-59	20,214	-0.29%
2022/01/11	24	38.49	10	38.88	37.55	14	20,073	0.07%
2022/01/10	4	38.54	11	38.53	38.45	-7	19,660	-0.04%
2022/01/07	10	37.83	18	37.67	37.35	-8	19,465	-0.04%
2022/01/06	25	39.45	28	39.59	39.50	-3	19,166	-0.02%
2022/01/05	24	40.79	30	40.37	39.50	-6	18,951	-0.03%
2022/01/04	31	41.00	15	40.89	40.25	16	18,610	0.09%
2022/01/03	15	41.83	43	41.77	41.15	-28	18,251	-0.15%
2021/12/30	57	41.76	59	41.79	41.95	-2	17,911	-0.01%
2021/12/29	119.1	42.73	94	42.89	42.10	25.1	17,373	0.14%	大買/
2021/12/28	83	42.23	58	41.97	40.50	25	15,699	0.16%
2021/12/27	11.3	41.29	34	41.87	42.70	-22.7	14,005	-0.16%
2021/12/24	39	39.64	44	39.36	38.85	-5	13,294	-0.04%
2021/12/23	24	38.48	23	38.64	37.80	1	12,482	0.01%
2021/12/22	55	38.79	49	38.92	38.50	6	12,182	0.05%
2021/12/21	54	37.81	68	37.64	38.45	-14	11,477	-0.12%
2021/12/20	65	36.04	32	36.16	36.05	33	10,414	0.32%
2021/12/17	51	34.33	18	35.09	33.65	33	9,733	0.34%
2021/12/16	29	35.47	36	35.33	36.05	-7	9,412	-0.07%
2021/12/15	2	32.80	4	32.68	32.80	-2	9,053	-0.02%
2021/12/14	22	32.79	37	32.18	32.30	-15	9,050	-0.17%
2021/12/13	1	33.40	1	34.40	34.20	0	8,968	0.00%
2021/12/10	3	33.45	22	33.37	33.30	-19	8,917	-0.21%
2021/12/09	2	34.28	14	34.86	34.50	-12	8,842	-0.14%
2021/12/08	6	33.84	13	33.93	33.95	-7	8,733	-0.08%
2021/12/07	7	32.93	12	32.68	32.60	-5	8,647	-0.06%
2021/12/06	1	33.55	2	33.83	33.40	-1	8,549	-0.01%
2021/12/03	40	34.98	9	34.97	34.55	31	8,465	0.37%
2021/12/02	13	34.04	12	33.60	33.55	1	8,302	0.01%
2021/12/01	1	34.45	3	34.58	34.80	-2	8,172	-0.02%
2021/11/30	1	33.60	29	34.29	33.90	-28	8,102	-0.35%
2021/11/29	60	33.21	23	32.85	33.10	37	8,091	0.46%
2021/11/26	27	34.23	33	33.58	32.85	-6	7,950	-0.08%
2021/11/25	18	35.16	4	34.83	34.80	14	7,753	0.18%
2021/11/24	1	35.90	12	35.35	35.90	-11	7,591	-0.14%
2021/11/23	23	35.99	23	36.32	34.95	0	7,330	0.00%
2021/11/22	40	38.72	24	38.89	38.80	16	6,895	0.23%
2021/11/19	44	38.58	20	38.92	39.20	24	6,507	0.37%
2021/11/18	91	39.29	65	39.22	38.50	26	5,837	0.45%
2021/11/17	157	36.19	146.6	36.65	37.60	10.4	4,400	0.24%	大買/大賣/
2021/11/16	33	33.84	18	34.16	34.20	15	3,005	0.50%
2021/11/15	6	31.60	14	31.44	31.10	-8	2,274	-0.35%
2021/11/11	4	28.90	0	0.00	28.60	4	2,165	0.18%
2021/11/10	2	29.10	1	29.30	29.45	1	2,166	0.05%
2021/11/03	0	0.00	2	27.40	27.50	-2	2,245	-0.09%
2021/11/02	0	0.00	3	27.30	27.25	-3	2,299	-0.13%
2021/11/01	2	28.00	0	0.00	28.00	2	2,317	0.09%
2021/10/29	2	28.70	6	27.72	28.45	-4	2,317	-0.17%
2021/10/28	6	27.40	6	27.57	27.40	0	2,345	0.00%
2021/10/15	0	0.00	2	24.95	24.95	-2	3,854	-0.05%
2021/10/13	1	24.55	2	25.10	24.70	-1	3,973	-0.03%
2021/10/08	7	25.58	7	25.80	25.50	0	4,823	0.00%
2021/10/04	8	24.40	8	23.65	23.50	0	5,255	0.00%
2021/10/01	1	25.00	2	24.75	24.35	-1	5,272	-0.02%
2021/09/29	3	25.77	0	0.00	25.50	3	5,263	0.06%
2021/09/28	3	26.70	3	26.55	26.50	0	5,300	0.00%
2021/09/23	2	26.65	2	26.75	26.70	0	5,300	0.00%
2021/09/17	11	26.95	12	27.28	27.35	-1	5,323	-0.02%
2021/09/16	10	27.79	0	0.00	27.05	10	5,331	0.19%
2021/09/10	0	0.00	3	30.20	30.25	-3	5,451	-0.06%
2021/09/09	10	28.95	22	28.91	29.20	-12	5,430	-0.22%
2021/09/08	15	28.35	10	28.75	28.35	5	5,440	0.09%
2021/09/07	8	28.81	9	29.20	28.90	-1	5,441	-0.02%
2021/09/06	10	30.08	0	0.00	29.10	10	5,416	0.18%
2021/09/03	0	0.00	2.5	30.25	30.25	-2.5	5,398	-0.05%
2021/09/02	2	30.40	0	0.00	30.15	2	5,393	0.04%
2021/09/01	0	0.00	1	30.30	30.15	-1	5,312	-0.02%
2021/08/26	0	0.00	1	29.10	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	8	27.60	28.45	-8	5,395	-0.15%
2021/08/20	3	26.05	0	0.00	25.75	3	5,402	0.06%
2021/08/19	1	26.50	3	26.55	26.00	-2	5,399	-0.04%
2021/08/18	6	26.58	5	25.77	27.40	1	5,390	0.02%
2021/08/17	0	0.00	5	26.55	26.55	-5	5,404	-0.09%
2021/08/16	1	26.90	0	0.00	26.90	1	5,210	0.02%
2021/08/13	1	28.50	0	0.00	28.00	1	5,211	0.02%
2021/08/12	0	0.00	3	29.25	29.35	-3	5,205	-0.06%
2021/08/11	1	28.00	0	0.00	28.30	1	5,234	0.02%
2021/08/10	2	29.58	3	29.97	29.55	-1	5,218	-0.02%
2021/08/09	10	30.12	2	30.65	29.60	8	5,237	0.15%
2021/08/06	5	30.64	7	31.11	30.65	-2	5,251	-0.04%
2021/08/05	2	30.50	6	30.77	30.50	-4	5,237	-0.08%
2021/08/04	4	30.43	1	30.95	30.40	3	5,317	0.06%
2021/08/03	1	30.55	8	30.38	30.70	-7	5,392	-0.13%
2021/08/02	0	0.00	1	29.90	29.70	-1	5,327	-0.02%
2021/07/30	1	29.55	2	29.85	29.65	-1	5,358	-0.02%
2021/07/29	5	28.97	0	0.00	29.45	5	5,364	0.09%
2021/07/28	2	29.30	2	29.60	29.05	0	5,426	0.00%
2021/07/27	6	31.83	0	0.00	30.40	6	5,510	0.11%
2021/07/26	4	33.05	1	32.45	31.95	3	5,751	0.05%
2021/07/23	29	31.66	28	32.05	32.75	1	5,687	0.02%
2021/07/22	8	31.54	5	31.88	32.15	3	5,445	0.06%
2021/07/21	1	30.90	22	30.30	29.85	-21	5,087	-0.41%
2021/07/20	7	28.99	4	28.50	28.60	3	4,914	0.06%
2021/07/19	0	0.00	3	29.20	29.00	-3	4,937	-0.06%
2021/07/16	1	29.45	4	29.30	29.55	-3	4,978	-0.06%
2021/07/15	23	32.36	17	31.49	29.75	6	5,020	0.12%
2021/07/14	5	29.25	7	29.86	31.00	-2	4,303	-0.05%
2021/07/13	30	30.25	24	29.45	29.20	6	4,212	0.14%
2021/07/12	16	29.38	1	29.30	30.00	15	4,084	0.37%
2021/07/08	2	28.45	1	28.25	28.15	1	3,980	0.03%
2021/07/06	1	28.00	1	28.10	27.95	0	4,063	0.00%
2021/07/05	1	28.50	0	0.00	28.30	1	4,169	0.02%
2021/06/25	1	28.20	0	0.00	28.00	1	4,653	0.02%
2021/06/24	2	28.10	2	28.05	28.50	0	4,636	0.00%
2021/06/23	2	27.80	3	27.55	27.70	-1	4,510	-0.02%
2021/06/21	10	26.40	10	26.83	26.20	0	4,503	0.00%
2021/06/15	10	27.66	17	27.51	27.55	-7	4,734	-0.15%
2021/06/10	3	27.20	0	0.00	27.55	3	5,292	0.06%
2021/06/07	10	26.10	40	25.95	26.40	-30	5,427	-0.55%
2021/06/04	10	26.58	4	26.20	26.30	6	5,450	0.11%
2021/06/01	0	0.00	3	27.00	27.30	-3	5,540	-0.05%
2021/05/31	0	0.00	1	26.45	26.50	-1	5,655	-0.02%
2021/05/28	0	0.00	3	26.10	26.05	-3	5,667	-0.05%
2021/05/26	20	25.52	10	25.13	25.45	10	5,678	0.18%
2021/05/25	30	25.75	11	25.61	25.40	19	5,697	0.33%
2021/05/21	10	23.90	10	23.57	24.05	0	5,712	0.00%
2021/05/20	5	23.55	0	0.00	23.30	5	5,729	0.09%
2021/05/19	0	0.00	3	23.75	23.95	-3	5,765	-0.05%
2021/05/18	0	0.00	15	22.26	22.65	-15	5,860	-0.26%
2021/05/17	0	0.00	5	21.10	20.60	-5	5,872	-0.09%
2021/05/14	13	23.65	10	23.59	22.85	3	5,832	0.05%
2021/05/13	0	0.00	3	23.20	22.95	-3	5,788	-0.05%
2021/05/12	0	0.00	2	23.60	22.95	-2	5,759	-0.03%
2021/05/11	6	26.06	11	25.20	25.50	-5	5,694	-0.09%
2021/05/07	34	28.16	103	28.36	28.70	-69	5,622	-1.23%	大賣/
2021/05/06	90	27.97	35	28.38	27.60	55	5,592	0.98%
2021/05/05	16	28.27	16	28.74	28.00	0	5,559	0.00%
2021/05/04	32	29.48	27	30.00	28.95	5	5,481	0.09%
2021/05/03	53	32.42	19	32.78	31.50	34	5,347	0.64%
2021/04/29	9	35.00	20	34.71	35.00	-11	5,012	-0.22%
2021/04/28	2	32.08	4	32.11	31.85	-2	4,911	-0.04%
2021/04/27	8	32.09	15	31.87	31.35	-7	4,868	-0.14%
2021/04/26	2	31.50	1	32.00	31.50	1	4,819	0.02%
2021/04/23	7	32.13	5	31.70	31.45	2	4,781	0.04%
2021/04/22	12	31.06	17	31.44	30.20	-5	4,736	-0.11%
2021/04/21	10	31.64	20	31.87	31.75	-10	4,716	-0.21%
2021/04/20	5	30.85	1	31.10	30.85	4	4,625	0.09%
2021/04/19	11	29.90	12	30.02	30.00	-1	4,658	-0.02%
2021/04/16	25	30.79	20	30.25	30.25	5	4,789	0.10%
2021/04/15	3	29.70	0	0.00	30.45	3	4,835	0.06%
2021/04/14	11	29.99	0	0.00	29.75	11	4,875	0.23%
2021/04/13	14	31.23	17	31.61	30.65	-3	4,971	-0.06%
2021/04/12	14	31.81	31	31.66	31.40	-17	5,074	-0.34%
2021/04/09	7	31.81	25	31.60	31.45	-18	5,308	-0.34%
2021/04/08	53.7	32.55	15	32.34	32.50	38.7	5,258	0.74%
2021/04/07	10	31.56	13	31.43	31.55	-3	5,053	-0.06%
2021/04/06	0	0.00	1	31.00	30.80	-1	4,980	-0.02%
2021/04/01	2	30.45	3	30.43	30.55	-1	5,039	-0.02%
2021/03/31	1	30.30	8	30.18	30.25	-7	5,029	-0.14%
2021/03/30	9	29.53	8	29.78	29.60	1	5,009	0.02%
2021/03/29	16	29.78	6	30.00	29.50	10	5,081	0.20%
2021/03/25	8	29.51	0	0.00	29.40	8	5,195	0.15%
2021/03/24	2	29.83	5	29.64	29.55	-3	5,198	-0.06%
2021/03/23	0	0.00	11	30.20	29.80	-11	5,216	-0.21%
2021/03/22	15	30.85	20	30.56	30.75	-5	5,186	-0.10%
2021/03/19	1	30.20	1	29.45	30.15	0	5,115	0.00%
2021/03/18	1	29.85	0	0.00	29.95	1	5,102	0.02%
2021/03/17	22	30.20	19	29.90	29.85	3	5,176	0.06%
2021/03/16	28	31.73	21	31.49	31.05	7	5,162	0.14%
2021/03/15	0	0.00	20	29.61	30.65	-20	4,861	-0.41%
2021/03/12	0	0.00	5	27.90	27.90	-5	5,045	-0.10%
2021/03/11	15	27.80	0	0.00	27.70	15	5,136	0.29%
2021/03/09	1	26.80	0	0.00	26.75	1	5,271	0.02%
2021/03/08	5	27.97	0	0.00	27.60	5	5,408	0.09%
2021/03/05	0	0.00	1	29.30	28.50	-1	5,581	-0.02%
2021/03/04	0	0.00	5	28.77	28.60	-5	5,586	-0.09%
2021/03/03	2	27.48	0	0.00	27.85	2	5,597	0.04%
2021/03/02	2	28.30	0	0.00	28.35	2	5,806	0.03%
2021/02/26	2	28.38	0	0.00	28.45	2	6,243	0.03%
2021/02/24	4	29.28	3	29.40	28.65	1	7,997	0.01%
2021/02/23	6	28.92	1	29.15	29.00	5	9,073	0.06%
2021/02/22	1	29.25	7	29.09	28.90	-6	9,334	-0.06%
2021/02/19	2	29.05	2	29.45	29.15	0	9,409	0.00%
2021/02/18	7	29.90	10	28.88	29.95	-3	9,480	-0.03%
2021/02/17	0	0.00	4.3	27.89	28.20	-4.3	9,364	-0.05%
2021/02/02	2	27.35	3	26.65	26.70	-1	9,535	-0.01%
2021/02/01	2	24.80	0	0.00	25.95	2	9,590	0.02%
2021/01/26	3	27.98	0	0.00	27.20	3	10,009	0.03%
2021/01/22	0	0.00	7	27.13	27.40	-7	10,238	-0.07%
2021/01/21	8	27.09	6	27.78	26.90	2	10,427	0.02%
2021/01/20	7	27.32	2	26.80	26.80	5	10,967	0.05%
2021/01/18	5	27.00	5	27.80	28.20	0	11,831	0.00%
2021/01/15	5	28.79	8	28.73	28.60	-3	12,225	-0.02%
2021/01/14	8	29.73	8	29.44	29.65	0	12,507	0.00%
2021/01/13	5	28.77	0	0.00	28.80	5	12,598	0.04%
2021/01/12	14	28.71	13	28.48	28.35	1	12,580	0.01%
2021/01/11	21	29.19	3	29.22	29.10	18	12,496	0.14%
2021/01/08	2	30.25	0	0.00	30.45	2	12,341	0.02%
2021/01/07	1	30.85	1	30.65	30.60	0	12,288	0.00%
2021/01/06	9	31.08	2	31.08	30.40	7	12,229	0.06%
2021/01/05	3	32.58	1.3	32.40	32.35	1.7	12,069	0.01%
2021/01/04	0	0.00	16	32.49	33.50	-16	12,059	-0.13%
2020/12/31	0	0.00	1	31.25	31.30	-1	11,798	-0.01%
2020/12/30	0	0.00	9	31.54	31.55	-9	11,785	-0.08%
2020/12/29	13	30.87	2	31.05	30.60	11	11,705	0.09%
2020/12/28	1	31.80	1	32.45	31.45	0	11,649	0.00%
2020/12/25	1	31.25	0	0.00	31.60	1	11,527	0.01%
2020/12/24	0	0.00	4	31.60	31.30	-4	11,481	-0.03%
2020/12/23	1	31.30	37.1	30.20	31.10	-36.1	11,414	-0.32%
2020/12/22	3	30.35	2.3	30.90	30.00	0.7	11,371	0.01%
2020/12/21	2	29.45	19	30.08	30.50	-17	11,318	-0.15%
2020/12/18	1.5	30.37	0	0.00	30.30	1.5	11,252	0.01%
2020/12/17	0	0.00	50	30.95	30.40	-50	11,232	-0.45%
2020/12/16	2	30.50	0	0.00	30.50	2	11,203	0.02%
2020/12/15	12	30.33	10	31.10	30.10	2	11,195	0.02%
2020/12/14	0	0.00	2	31.45	31.10	-2	11,158	-0.02%
2020/12/11	10	30.64	60	30.44	30.75	-50	11,187	-0.45%
2020/12/10	2	31.98	0	0.00	31.80	2	11,294	0.02%
2020/12/09	4	32.11	17	32.35	32.25	-13	11,269	-0.12%
2020/12/08	112	32.26	20	31.89	32.35	92	11,115	0.83%	大買/
2020/12/07	3	30.30	2	30.23	30.35	1	10,796	0.01%
2020/12/04	10	31.02	4	31.10	30.90	6	10,693	0.06%
2020/12/03	1	30.80	4	31.40	30.70	-3	10,603	-0.03%
2020/12/02	9	31.06	5	31.61	31.00	4	10,529	0.04%
2020/12/01	64	31.92	15	31.78	32.30	49	10,377	0.47%
2020/11/30	19	31.46	16	30.96	30.80	3	10,174	0.03%
2020/11/27	27	31.37	62	31.15	31.60	-35	10,085	-0.35%
2020/11/26	8	31.73	186	31.79	31.60	-178	9,960	-1.79%	大賣/鉅額交易
2020/11/25	45	32.22	83	32.72	32.90	-38	9,749	-0.39%
2020/11/24	47	32.90	47	33.57	32.35	0	9,307	0.00%
2020/11/23	90	35.72	51.1	35.44	34.45	38.9	8,807	0.44%
2020/11/20	82.1	34.20	27	34.23	34.25	55.1	7,540	0.73%
2020/11/19	0	0.00	14.6	30.54	32.05	-14.6	6,443	-0.23%
2020/11/18	3	29.33	4	29.19	29.15	-1	6,167	-0.02%
2020/11/17	0	0.00	5	28.97	28.85	-5	6,083	-0.08%
2020/11/16	84	27.97	0	0.00	28.10	84	6,065	1.38%
2020/11/13	1	27.75	0	0.00	27.75	1	6,086	0.02%
2020/11/12	43	28.12	5	27.84	27.65	38	6,186	0.61%
2020/11/11	3	27.22	4	27.95	27.25	-1	6,147	-0.02%
2020/11/10	5	27.44	24	28.00	27.50	-19	6,138	-0.31%
2020/11/09	3	28.10	10	28.15	28.30	-7	6,107	-0.11%
2020/11/06	1	28.90	0	0.00	28.75	1	6,048	0.02%
2020/11/05	2	28.68	0	0.00	28.75	2	6,016	0.03%
2020/11/04	14	29.07	8	29.86	28.55	6	5,975	0.10%
2020/11/03	40	28.50	9	28.96	28.90	31	5,809	0.53%
2020/11/02	15	27.95	0	0.00	28.15	15	5,899	0.25%
2020/10/30	14	29.40	6	30.10	28.85	8	5,835	0.14%
2020/10/29	12	30.08	11	29.91	30.25	1	5,724	0.02%
2020/10/28	10	31.11	11	30.85	29.60	-1	5,549	-0.02%
2020/10/27	19	29.17	17	29.11	29.00	2	4,977	0.04%
2020/10/26	17	28.71	21	29.43	29.60	-4	4,874	-0.08%
2020/10/23	23	27.65	42	28.05	28.15	-19	4,240	-0.45%
2020/10/22	21	26.81	28	26.45	25.60	-7	4,063	-0.17%
2020/10/21	1	26.40	9	27.20	27.20	-8	4,189	-0.19%
2020/10/20	2	25.05	0	0.00	24.75	2	4,601	0.04%
2020/10/16	0	0.00	2	24.55	24.15	-2	4,769	-0.04%
2020/10/15	2	24.85	0	0.00	24.50	2	4,873	0.04%
2020/10/14	0	0.00	2	24.60	24.60	-2	4,898	-0.04%
2020/10/12	3	25.65	4	24.94	24.80	-1	5,011	-0.02%
2020/10/08	2	24.25	0	0.00	24.60	2	4,909	0.04%
2020/09/30	3	23.20	0	0.00	23.15	3	5,320	0.06%
2020/09/29	0	0.00	5	22.75	22.65	-5	5,670	-0.09%
2020/09/28	2	22.80	0	0.00	22.90	2	6,380	0.03%
2020/09/25	6	22.64	1	22.60	22.30	5	6,705	0.07%
2020/09/24	2	23.80	1	23.65	23.50	1	7,220	0.01%
2020/09/23	0.1	24.15	0	0.00	24.15	0.1	7,308	0.00%
2020/09/17	2	25.15	0	0.00	25.15	2	7,869	0.03%
2020/09/16	10	25.63	0	0.00	25.10	10	8,419	0.12%
2020/09/15	23	26.82	4	27.33	26.25	19	8,361	0.23%
2020/09/14	1	25.35	7	26.17	26.60	-6	8,192	-0.07%
2020/09/11	3	24.50	7	24.28	24.20	-4	8,199	-0.05%
2020/09/10	2	24.20	0	0.00	24.15	2	8,205	0.02%
2020/09/09	0	0.00	3	24.32	24.70	-3	8,221	-0.04%
2020/09/04	2	24.35	0.2	24.65	24.65	1.8	8,351	0.02%
2020/09/03	10	24.80	1	24.70	24.70	9	8,335	0.11%
2020/09/02	1	25.30	2	25.30	25.25	-1	8,359	-0.01%
2020/09/01	3	24.15	0	0.00	24.35	3	8,310	0.04%
2020/08/31	0	0.00	2	24.38	23.75	-2	8,304	-0.02%
2020/08/27	1	24.50	10	24.34	24.45	-9	8,356	-0.11%
2020/08/26	0	0.00	2	24.80	24.85	-2	8,479	-0.02%
2020/08/25	0	0.00	1	24.70	24.75	-1	8,569	-0.01%
2020/08/24	2	24.25	0	0.00	24.45	2	8,550	0.02%
2020/08/21	0	0.00	1	24.25	24.60	-1	8,555	-0.01%
2020/08/20	5	23.88	3	23.70	23.85	2	8,522	0.02%
2020/08/19	3	26.05	0	0.00	26.00	3	8,427	0.04%
2020/08/18	24	26.25	4	26.40	26.20	20	8,396	0.24%
2020/08/13	1	27.65	2	27.28	26.85	-1	8,268	-0.01%
2020/08/12	1.4	26.64	0	0.00	26.90	1.4	8,265	0.02%
2020/08/11	4	27.06	4	26.88	26.80	0	8,280	0.00%
2020/08/10	4	28.08	3	27.70	27.90	1	8,278	0.01%
2020/08/07	5	28.52	10	28.10	28.10	-5	8,298	-0.06%
2020/08/06	10	29.47	17	29.69	28.65	-7	8,263	-0.08%
2020/08/05	2	28.08	0	0.00	28.50	2	8,069	0.02%
2020/08/04	8	27.89	5	28.07	27.90	3	8,049	0.04%
2020/08/03	4	28.28	2	28.05	28.00	2	8,009	0.02%
2020/07/31	2	28.10	2	27.78	27.80	0	8,004	0.00%
2020/07/30	16	28.08	8	28.19	28.30	8	8,029	0.10%
2020/07/29	2	27.20	1	27.20	27.25	1	7,957	0.01%
2020/07/28	25	28.50	34.6	28.71	27.40	-9.6	7,841	-0.12%
2020/07/27	13	31.52	22	31.49	30.40	-9	7,617	-0.12%
2020/07/24	38	31.27	10	31.94	32.10	28	7,181	0.39%
2020/07/23	3	28.93	6	29.08	29.20	-3	6,628	-0.05%
2020/07/22	6	29.67	6	29.93	29.60	0	6,567	0.00%
2020/07/21	10	29.36	1	29.40	29.40	9	6,486	0.14%
2020/07/20	3	27.50	6	25.97	27.45	-3	6,394	-0.05%
2020/07/17	5	29.80	0	0.00	27.40	5	6,359	0.08%
2020/07/16	0	0.00	0.5	28.00	28.15	-0.5	6,363	-0.01%
2020/07/15	1	28.50	1	28.45	27.50	0	6,347	0.00%
2020/07/14	2	29.20	0	0.00	27.90	2	6,334	0.03%
2020/07/13	1	27.60	1	29.45	29.60	0	6,287	0.00%
2020/07/10	2	29.45	13	28.57	28.95	-11	6,155	-0.18%
2020/07/09	5	32.12	10	32.14	31.40	-5	6,083	-0.08%
2020/07/08	19	33.62	13	33.54	33.00	6	5,942	0.10%
2020/07/07	28	33.82	18	33.79	34.20	10	5,589	0.18%
2020/07/06	6	31.80	8.1	31.85	32.15	-2.1	4,892	-0.04%
2020/07/03	20	28.40	23	28.65	29.25	-3	4,582	-0.07%
2020/07/01	13	22.71	11.5	23.80	24.20	1.5	3,952	0.04%
2020/06/30	11	22.94	10	22.18	22.00	1	3,806	0.03%
2020/06/29	2	23.15	9	23.56	23.60	-7	3,652	-0.19%
2020/06/24	9	23.77	3	24.27	23.80	6	3,517	0.17%
2020/06/23	22	24.40	34.4	24.35	23.65	-12.4	3,383	-0.37%
2020/06/22	0	0.00	5	22.95	22.95	-5	2,833	-0.18%
2020/06/19	4	20.90	7	20.90	20.90	-3	2,835	-0.11%
2020/06/18	18	18.79	2	19.00	19.00	16	2,799	0.57%
2020/06/16	4	18.10	0	0.00	17.90	4	2,761	0.14%
2020/06/12	2	17.80	0	0.00	18.00	2	2,825	0.07%
2020/06/11	1	18.40	4	18.45	17.75	-3	2,856	-0.11%
2020/06/04	0	0.00	2	18.10	17.75	-2	3,498	-0.06%
2020/06/03	11	18.05	4	18.03	17.95	7	3,504	0.20%
2020/06/02	3	18.00	1	17.90	18.00	2	3,450	0.06%
2020/06/01	3	18.05	12	17.85	18.10	-9	3,347	-0.27%
2020/05/28	4	17.10	4	17.20	16.65	0	3,311	0.00%
2020/05/22	1	17.05	0	0.00	16.65	1	3,428	0.03%
2020/05/21	5	17.05	0	0.00	17.00	5	3,421	0.15%
2020/05/20	4	17.73	0	0.00	17.05	4	3,413	0.12%
2020/05/15	1	17.60	1	17.20	17.05	0	3,320	0.00%
2020/05/14	0	0.00	5	17.10	16.50	-5	3,236	-0.15%
2020/05/13	2	16.83	7	16.92	17.05	-5	3,205	-0.16%
2020/05/11	0	0.00	10	16.90	16.65	-10	3,177	-0.31%
2020/05/08	10	16.70	6	16.65	16.75	4	3,171	0.13%
2020/05/07	0	0.00	2	16.75	16.85	-2	3,161	-0.06%
2020/05/06	4	16.83	8	16.61	16.25	-4	3,159	-0.13%
2020/05/05	1	15.85	0	0.00	15.85	1	3,111	0.03%
2020/04/29	5	15.30	5	15.20	15.25	0	3,165	0.00%
2020/04/27	0	0.00	0.6	14.90	14.95	-0.6	3,192	-0.02%
2020/04/24	0	0.00	2	14.65	14.65	-2	3,181	-0.06%
2020/04/23	5	14.95	2	15.00	15.00	3	3,162	0.09%
2020/04/21	5	15.10	14	15.03	14.45	-9	3,198	-0.28%
2020/04/20	11	14.90	2	14.50	14.90	9	3,148	0.29%
2020/04/17	0	0.00	9	14.57	14.25	-9	3,128	-0.29%
2020/04/16	0	0.00	5	14.55	14.55	-5	3,171	-0.16%
2020/04/15	0	0.00	5	14.45	14.40	-5	3,262	-0.15%
2020/04/14	2	14.23	4	14.25	14.25	-2	3,270	-0.06%
2020/04/13	0.4	13.70	0	0.00	13.70	0.4	3,203	0.01%
2020/04/08	0	0.00	1	13.85	13.95	-1	3,187	-0.03%
2020/04/07	3	13.62	8	13.58	13.50	-5	3,161	-0.16%
2020/04/01	2	12.40	0	0.00	12.70	2	3,142	0.06%
2020/03/31	0	0.00	3	12.50	12.35	-3	3,164	-0.09%
2020/03/30	6	12.20	0	0.00	12.45	6	3,156	0.19%
2020/03/27	0	0.00	5	12.60	12.25	-5	3,176	-0.16%
2020/03/26	5	12.18	0	0.00	12.50	5	3,171	0.16%
2020/03/25	14	12.54	1	12.40	12.40	13	3,166	0.41%
2020/03/24	6	11.92	0	0.00	11.95	6	3,159	0.19%
2020/03/20	10	12.35	7	12.35	12.35	3	3,270	0.09%
2020/03/19	1	11.60	0	0.00	11.55	1	3,254	0.03%
2020/03/16	6	14.98	6	14.27	14.30	0	3,185	0.00%
2020/03/13	1	15.80	0	15.80	15.80	1	3,098	0.03%
2020/03/12	23	18.36	25	18.38	17.50	-2	2,996	-0.07%
2020/03/11	10	18.45	26.2	18.68	18.20	-16.2	2,638	-0.61%
2020/03/10	7	16.89	0	0.00	17.15	7	2,373	0.29%
2020/03/09	2	18.00	6	17.90	17.35	-4	2,341	-0.17%
2020/03/06	2	18.10	2	18.05	18.05	0	2,318	0.00%
2020/03/05	0	0.00	3	18.23	17.90	-3	2,305	-0.13%
2020/03/04	4	18.00	3.6	17.52	17.95	0.4	2,281	0.02%
2020/03/03	6	17.78	3	17.47	17.45	3	2,253	0.13%
2020/03/02	0	0.00	5	16.70	17.10	-5	2,241	-0.22%
2020/02/27	2	17.25	10	17.07	16.90	-8	2,256	-0.35%
2020/02/26	3	18.58	1	18.05	17.75	2	2,319	0.09%
2020/02/25	0	0.00	3	17.60	18.00	-3	2,239	-0.13%
2020/02/24	4	17.75	6	17.73	17.75	-2	2,263	-0.09%
2020/02/20	0	0.00	4	17.83	17.95	-4	2,447	-0.16%
2020/02/19	0	0.00	7	17.62	17.45	-7	2,537	-0.28%
2020/02/18	0	0.00	4	17.13	17.15	-4	2,530	-0.16%
2020/02/17	5	16.75	0	0.00	16.70	5	2,519	0.20%
2020/02/14	2	16.50	0	0.00	16.70	2	2,539	0.08%
2020/02/11	1	15.90	0	0.00	15.90	1	2,545	0.04%
2020/02/05	4	16.65	1	16.55	16.20	3	2,852	0.11%
2020/02/04	2	15.40	0	0.00	15.90	2	2,865	0.07%
2020/02/03	8	14.80	2	14.90	14.90	6	2,965	0.20%
2020/01/30	0	0.00	4	16.43	16.40	-4	3,109	-0.13%
2020/01/20	0	0.00	5	18.25	18.20	-5	3,153	-0.16%
2020/01/15	2	18.15	10	18.25	18.05	-8	3,567	-0.22%
2020/01/14	15	18.40	16	18.13	18.60	-1	3,668	-0.03%
2020/01/09	1	18.05	1	18.15	18.40	0	4,449	0.00%
2020/01/08	6	17.30	0	0.00	17.15	6	4,512	0.13%
2020/01/07	1	17.35	0	0.00	17.20	1	4,716	0.02%
2020/01/06	2	17.60	0	0.00	17.35	2	4,967	0.04%
2020/01/03	15	17.80	0	0.00	17.75	15	5,312	0.28%
2020/01/02	0.1	17.80	0	0.00	18.00	0.1	5,705	0.00%
2019/12/24	2.1	17.94	0	0.00	17.95	2.1	9,311	0.02%
2019/12/23	0	0.00	2	18.35	18.20	-2	9,327	-0.02%
2019/12/19	1	19.10	0	0.00	18.90	1	9,385	0.01%
2019/12/18	1	18.90	0	0.00	18.85	1	9,385	0.01%
2019/12/17	1	19.05	6	19.19	19.20	-5	9,449	-0.05%
2019/12/11	1	18.10	0	0.00	18.40	1	9,579	0.01%
2019/12/04	3	18.02	0	0.00	17.95	3	10,172	0.03%
2019/12/02	2	18.40	0	0.00	17.90	2	10,317	0.02%
2019/11/29	2	18.30	0	0.00	18.40	2	10,380	0.02%
2019/11/27	2	19.10	10	19.05	19.00	-8	10,725	-0.07%
2019/11/22	1	19.00	0	0.00	18.75	1	10,773	0.01%
2019/11/20	15	19.19	23	19.16	19.10	-8	10,899	-0.07%
2019/11/19	10	19.35	1	19.20	19.35	9	10,952	0.08%
2019/11/18	5	18.63	11	19.31	19.40	-6	11,015	-0.05%
2019/11/14	0	0.00	0.4	17.80	17.80	-0.4	11,032	0.00%
2019/11/12	4	17.45	0	0.00	17.35	4	11,057	0.04%
2019/11/08	3	18.07	0	0.00	18.15	3	11,152	0.03%
2019/11/07	4	17.93	3	18.05	17.85	1	11,173	0.01%
2019/11/06	11	18.27	10	18.19	18.30	1	11,229	0.01%
2019/11/05	2.6	18.81	7.4	20.15	18.90	-4.7	11,211	-0.04%
2019/11/04	4.4	21.15	1	21.05	20.75	3.4	11,288	0.03%
2019/10/23	33	12.82	34	12.69	12.75	-1	11,215	-0.01%
2019/10/22	2	12.95	12	12.77	12.60	-10	11,234	-0.09%
2019/10/21	3	12.85	12	13.08	12.85	-9	11,267	-0.08%
2019/10/18	3	13.70	3	13.55	13.40	0	11,359	0.00%
2019/10/16	7	13.80	1	13.65	13.60	6	11,948	0.05%
2019/10/15	11	13.74	0	0.00	13.55	11	11,954	0.09%
2019/10/14	8	13.64	29	14.12	13.60	-21	12,085	-0.17%
2019/10/09	2	14.15	3	14.10	14.30	-1	12,259	-0.01%
2019/10/08	33	14.31	30	14.21	14.10	3	12,546	0.02%
2019/10/07	25	14.80	18	14.74	14.30	7	12,384	0.06%
2019/10/04	2	13.88	14	13.88	14.00	-12	11,820	-0.10%
2019/10/03	38	13.76	12	13.85	13.70	26	11,663	0.22%
2019/10/02	20	13.67	14	13.98	14.00	6	11,503	0.05%
2019/10/01	4	13.64	1	13.90	13.50	3	11,294	0.03%
2019/09/27	22	13.68	16	13.60	13.45	6	11,058	0.05%
2019/09/26	81	14.58	83	14.32	14.25	-2	10,717	-0.02%
2019/09/25	10	14.36	5	14.35	14.50	5	10,322	0.05%
2019/09/24	56	14.46	43	14.68	14.30	13	9,829	0.13%
2019/09/23	75	13.03	68	13.34	14.00	7	8,719	0.08%
2019/09/20	6	12.39	35	12.81	12.85	-29	7,590	-0.38%
2019/09/19	2	11.50	2	11.58	11.70	0	6,828	0.00%
2019/09/18	4	11.28	0	0.00	11.20	4	6,718	0.06%
2019/09/17	3	11.32	2	11.25	11.25	1	6,714	0.01%
2019/09/12	0	0.00	4	11.53	11.40	-4	6,679	-0.06%
2019/09/10	10	11.46	0	0.00	11.35	10	6,614	0.15%
2019/09/09	0	0.00	2	11.60	11.80	-2	6,543	-0.03%
2019/09/06	1	11.65	0	0.00	11.70	1	6,571	0.02%
2019/09/05	19	11.97	5	12.00	11.75	14	6,568	0.21%
2019/09/04	0	0.00	1	11.60	11.90	-1	6,586	-0.02%
2019/09/03	7	11.61	7	11.49	11.45	0	6,510	0.00%
2019/09/02	6	11.60	10	11.60	11.60	-4	6,438	-0.06%
2019/08/30	3	11.90	0	0.00	11.55	3	6,404	0.05%
2019/08/29	4	11.96	3	11.73	11.70	1	6,326	0.02%
2019/08/28	21	11.74	0	0.00	11.55	21	5,999	0.35%
2019/08/27	5	11.70	5	11.50	11.45	0	5,865	0.00%
2019/08/23	4	11.55	0	0.00	11.50	4	5,731	0.07%
2019/08/22	0	0.00	4	11.40	11.40	-4	5,660	-0.07%
2019/08/21	8	11.86	0	0.00	11.65	8	5,538	0.14%
2019/08/20	17	11.74	21	11.53	11.45	-4	5,295	-0.08%
2019/08/19	8	11.62	3	11.60	11.55	5	5,280	0.09%
2019/08/15	0	0.00	3	11.13	11.10	-3	5,133	-0.06%
2019/08/14	8	11.47	3	11.47	11.30	5	5,099	0.10%
2019/08/13	5	11.41	0	0.00	11.30	5	4,980	0.10%
2019/08/12	3	11.60	2	11.95	11.80	1	4,881	0.02%
2019/08/08	1	10.30	0	0.00	11.05	1	4,652	0.02%
2019/08/07	1	10.55	1	10.05	10.05	0	4,580	0.00%
2019/08/05	0	0.00	9	10.69	10.60	-9	4,498	-0.20%
2019/08/02	0	0.00	2	11.15	10.90	-2	4,487	-0.04%
2019/08/01	2	11.20	0	0.00	11.20	2	4,462	0.04%
2019/07/29	0	0.00	1	11.55	11.50	-1	4,347	-0.02%
2019/07/26	25	12.34	20	12.04	11.65	5	4,311	0.12%
2019/07/25	8	12.00	2	12.00	12.10	6	4,237	0.14%
2019/07/24	12	11.71	38	11.82	11.90	-26	4,191	-0.62%
2019/07/23	30	11.97	83	12.00	11.75	-53	4,095	-1.29%
2019/07/22	24	12.48	93	12.32	12.20	-69	3,954	-1.74%
2019/07/19	96	12.38	8	12.35	12.50	88	3,741	2.35%
2019/07/18	44	12.23	40	12.21	11.90	4	3,469	0.12%
2019/07/17	16	11.03	20	11.21	11.70	-4	2,972	-0.13%
2019/07/16	12	11.10	28	11.25	11.20	-16	2,851	-0.56%
2019/07/15	21	10.97	7	10.87	11.10	14	2,618	0.53%
2019/07/12	15	10.20	0	0.00	10.20	15	2,193	0.68%
2019/07/11	0	0.00	10	9.29	9.30	-10	1,790	-0.56%
2019/07/10	5	9.18	10	9.16	9.14	-5	1,792	-0.28%
2019/07/05	0	0.00	1	9.57	9.53	-1	1,774	-0.06%
2019/07/03	1	9.66	0	0.00	9.40	1	1,737	0.06%
2019/07/01	0	0.00	1	9.40	9.41	-1	1,744	-0.06%
2019/06/28	1	9.38	0	0.00	9.37	1	1,748	0.06%
2019/06/20	0	0.00	2	9.76	9.71	-2	2,043	-0.10%
2019/06/19	5	9.66	3	9.70	9.70	2	2,240	0.09%
2019/06/17	0	0.00	3	9.79	9.71	-3	2,223	-0.13%
2019/06/14	3	9.74	3	9.88	9.66	0	2,225	0.00%
2019/06/13	3	9.60	0	0.00	9.53	3	2,158	0.14%
2019/06/12	2	10.05	8	9.38	9.91	-6	2,123	-0.28%
2019/05/31	5	9.45	0	0.00	9.48	5	1,907	0.26%
2019/05/20	0	0.00	20	8.81	8.59	-20	2,111	-0.95%
2019/05/17	0	0.00	31	9.12	9.12	-31	2,087	-1.49%
2019/05/16	0	0.00	20	9.22	9.30	-20	2,089	-0.96%
2019/05/14	20	9.62	0	0.00	9.69	20	2,084	0.96%
2019/05/13	31	9.36	0	0.00	9.16	31	2,069	1.50%
2019/05/09	0	0.00	2	9.80	9.61	-2	2,029	-0.10%
2019/05/06	40	10.35	1	10.50	10.05	39	1,955	1.99%
2019/05/03	3	10.65	0	0.00	10.55	3	1,912	0.16%
2019/05/02	3	10.40	0	0.00	10.50	3	1,889	0.16%
2019/04/25	0	0.00	10	12.60	12.55	-10	1,706	-0.59%
2019/03/29	0	0.00	36	13.50	13.55	-36	1,741	-2.07%
2019/03/28	0	0.00	1	13.70	13.55	-1	1,703	-0.06%
2019/03/27	1	13.70	2	13.70	13.95	-1	1,625	-0.06%
2019/03/25	54	13.70	20	13.85	13.65	34	1,506	2.26%
2019/03/22	13	13.91	6	13.63	13.90	7	1,391	0.50%
2019/02/25	8	12.65	5	12.88	12.70	3	1,347	0.22%
2019/02/22	5	13.03	12	12.90	12.90	-7	1,320	-0.53%
2019/02/21	0	0.00	5	12.45	12.95	-5	1,247	-0.40%
2019/02/19	12	12.87	0	0.00	12.60	12	1,182	1.01%
2019/02/12	2	11.45	0	0.00	11.50	2	1,077	0.19%
2019/01/30	0	0.00	1	11.40	11.35	-1	1,076	-0.09%
2019/01/09	0	0.00	1	11.75	11.75	-1	1,115	-0.09%
2019/01/07	1	11.85	1	11.85	11.95	0	1,118	0.00%
2019/01/04	20	11.77	18	11.91	11.70	2	1,128	0.18%
2018/12/24	0	0.00	1	11.50	11.45	-1	904	-0.11%
2018/12/14	0	0.00	2	12.50	12.20	-2	879	-0.23%
2018/12/12	0.3	12.05	0	0.00	12.00	0.3	789	0.04%
2018/12/10	0	0.00	1	11.60	11.40	-1	730	-0.14%
2018/12/06	1	12.25	0	0.00	11.60	1	729	0.14%
2018/12/05	0	0.00	3	11.85	12.05	-3	677	-0.44%
2018/12/04	2	12.00	0	0.00	11.90	2	678	0.29%
2018/11/29	4	12.00	5	11.75	11.55	-1	661	-0.15%
2018/11/22	0	0.00	18	10.55	10.55	-18	596	-3.02%
2018/11/15	5	10.25	0	0.00	10.35	5	573	0.87%
2018/10/04	6	12.80	0	0.00	12.65	6	597	1.00%
2018/09/27	1	12.40	0	0.00	12.45	1	720	0.14%
2018/09/17	1	12.00	0	0.00	12.00	1	1,193	0.08%
2018/09/12	1	11.65	0	0.00	11.65	1	1,302	0.08%
2018/09/07	3	12.50	0	0.00	12.50	3	1,391	0.22%
2018/09/04	1	13.20	0	0.00	13.10	1	1,482	0.07%
2018/08/29	2	13.25	0	0.00	13.25	2	1,718	0.12%
2018/08/24	2	13.13	0	0.00	13.10	2	1,757	0.11%
2018/08/20	2	13.05	0	0.00	13.05	2	1,844	0.11%
2018/08/13	3	13.65	0	0.00	13.55	3	1,937	0.15%
2018/08/10	0	0.00	3	14.30	14.15	-3	1,923	-0.16%
2018/08/07	5	14.20	0	0.00	14.20	5	1,925	0.26%
2018/08/03	3	14.30	6	14.15	14.25	-3	1,942	-0.15%
2018/07/04	0	0.00	4	16.18	16.05	-4	1,902	-0.21%
2018/07/03	2	16.60	2	16.25	16.40	0	1,914	0.00%
2018/06/29	0	0.00	2	16.10	16.00	-2	1,812	-0.11%
2018/06/27	4	16.95	0	0.00	16.40	4	1,795	0.22%
2018/06/26	0	0.00	7	15.57	16.70	-7	1,615	-0.43%
2018/06/25	5	16.01	0	0.00	15.70	5	1,550	0.32%
2018/06/22	2	15.90	2	16.05	16.00	0	1,549	0.00%
2018/06/14	0	0.00	8	15.60	15.70	-8	1,450	-0.55%
2018/06/13	8	16.12	0	0.00	15.60	8	1,458	0.55%
2018/06/06	2	15.65	0	0.00	15.70	2	1,356	0.15%
2018/05/22	0	0.00	0.2	14.40	14.50	-0.2	1,228	-0.01%
2018/05/21	0	0.00	3	14.15	14.70	-3	1,213	-0.25%
2018/05/10	2	14.25	0	0.00	14.10	2	1,405	0.14%
2018/05/02	3	13.90	0	0.00	13.85	3	1,973	0.15%
2018/04/27	2	13.30	0	0.00	13.30	2	2,060	0.10%
2018/04/19	0	0.00	5	14.60	14.60	-5	2,421	-0.21%
2018/04/12	5	14.45	0	0.00	14.50	5	2,460	0.20%
2018/03/30	8	15.25	0	0.00	15.30	8	2,551	0.31%
2018/03/29	0	0.00	2	15.30	15.25	-2	2,546	-0.08%
2018/03/15	0	0.00	5	16.40	16.25	-5	2,708	-0.18%
2018/03/14	0	0.00	3.5	16.49	16.40	-3.5	2,725	-0.13%
2018/03/09	2	17.30	0	0.00	17.00	2	2,732	0.07%
2018/03/07	0	0.00	2	16.40	16.35	-2	2,684	-0.07%
2018/03/06	0	0.00	2	16.45	16.35	-2	2,739	-0.07%
2018/03/02	1	16.50	0	0.00	16.45	1	2,933	0.03%
2018/03/01	0	16.80	0	0.00	16.75	0	2,948	0.00%
2018/02/26	1	16.70	0	0.00	16.65	1	2,998	0.03%
2018/02/08	1	16.30	0	0.00	15.80	1	3,431	0.03%
2018/02/07	2	16.50	0	0.00	16.20	2	3,535	0.06%
2018/01/30	0	0.00	1	18.75	18.25	-1	4,157	-0.02%
2018/01/25	11	19.76	10	19.50	19.15	1	4,038	0.02%
2018/01/23	1	18.65	0	0.00	18.25	1	3,852	0.03%
2018/01/19	0	0.00	1	17.85	18.20	-1	4,186	-0.02%
2018/01/18	10	18.90	18	18.66	18.20	-8	4,325	-0.18%
2018/01/17	0	0.00	1	17.85	18.05	-1	4,223	-0.02%
2018/01/08	6	17.00	0	0.00	17.00	6	4,320	0.14%
2018/01/04	0	0.00	1	17.40	17.50	-1	4,645	-0.02%