揚智 (3041)-群益金鼎-東門券商分點個股進出

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
40.15
漲跌
▲3.65
漲幅
+10.00%
成交量
63,856張
產業
上市半導體類股
381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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	16	38.77	22.3	38.95	40.15	-6.3	3,587	-0.17%
2024/12/16	0	0.00	2	33.45	36.50	-2	2,529	-0.08%
2024/12/13	2	34.33	1	32.90	33.20	1	2,370	0.04%
2024/12/12	11	34.56	4	34.10	34.20	7	2,234	0.31%
2024/12/11	14	32.85	23.1	33.97	34.55	-9.1	1,783	-0.51%
2024/12/09	0	0.00	4	28.85	28.60	-4	1,296	-0.31%
2024/12/06	4	30.78	0	0.00	30.15	4	1,282	0.31%
2024/12/05	5.1	30.93	4	30.84	31.45	1.1	1,254	0.09%
2024/11/28	0	0.00	3	27.20	26.95	-3	1,036	-0.29%
2024/11/26	0	0.00	5	28.50	28.15	-5	1,026	-0.49%
2024/11/25	0	0.00	0	27.89	27.60	0	1,014	0.00%
2024/11/22	0.4	28.30	0	0.00	27.65	0.4	1,013	0.04%
2024/11/21	0	0.00	1	28.10	28.30	-1	999	-0.10%
2024/11/20	0	27.54	0	0.00	27.50	0	998	0.00%
2024/11/19	0.4	27.50	0	0.00	27.50	0.4	999	0.04%
2024/11/13	0	0.00	0.6	28.00	28.65	-0.6	1,014	-0.06%
2024/11/12	0	27.30	18	27.30	27.20	-18	1,019	-1.77%
2024/10/30	31	19.50	3.8	19.50	19.75	27.2	1,012	2.69%
2024/10/28	0	0.00	10.2	20.03	19.95	-10.2	986	-1.03%
2024/10/24	4	20.45	14	20.35	20.15	-10	978	-1.02%
2024/10/23	14	20.70	0	0.00	20.75	14	969	1.44%
2024/10/22	0	0.00	0.2	21.00	21.20	-0.2	957	-0.02%
2024/10/21	0	0.00	11	20.85	20.75	-11	954	-1.15%
2024/10/18	0	0.00	20	20.52	20.50	-20	972	-2.06%
2024/10/17	0.1	21.40	7	21.30	21.20	-6.9	971	-0.71%
2024/10/15	0	0.00	0	21.60	21.05	0	991	0.00%
2024/10/14	2	20.80	1	20.90	21.30	1	991	0.10%
2024/10/11	1	21.25	0	21.30	20.90	1	992	0.10%
2024/10/04	0	0.00	2	22.95	22.90	-2	977	-0.21%
2024/10/01	0	0.00	5	22.56	22.85	-5	987	-0.51%
2024/09/30	5	23.30	0	0.00	23.10	5	997	0.50%
2024/09/27	2.4	23.52	23	24.04	23.65	-20.6	939	-2.19%
2024/09/26	0	0.00	3	21.90	21.90	-3	775	-0.39%
2024/09/20	0	19.35	0	0.00	19.40	0	781	0.00%
2024/09/09	0.1	18.30	0	0.00	18.80	0.1	1,140	0.01%
2024/09/04	6	18.55	3	18.50	18.40	3	1,162	0.26%
2024/08/30	2	19.90	2	20.05	20.25	0	1,180	0.00%
2024/08/29	0	0.00	2	19.60	19.75	-2	1,185	-0.17%
2024/08/23	1	19.75	0	0.00	19.90	1	1,273	0.08%
2024/08/22	1	19.80	0	0.00	19.85	1	1,307	0.08%
2024/08/07	0	19.10	0	0.00	19.25	0	1,438	0.00%
2024/08/06	0	18.60	1	18.10	17.80	-1	1,476	-0.07%
2024/08/05	0	0.00	0.2	18.70	18.30	-0.2	1,581	-0.01%
2024/07/29	12	20.55	1	20.60	20.00	11	1,595	0.69%
2024/07/22	3	21.00	3	20.95	21.20	0	1,602	0.00%
2024/07/19	0	22.45	0	0.00	21.90	0	1,593	0.00%
2024/07/17	0	0.00	3	23.20	23.35	-3	1,567	-0.19%
2024/07/15	0	0.00	1	22.55	22.40	-1	1,577	-0.06%
2024/07/12	1	22.90	12	23.28	22.90	-11	1,581	-0.70%
2024/07/10	1	22.60	0	0.00	22.60	1	1,593	0.06%
2024/07/09	5	22.30	0	0.00	22.60	5	1,604	0.31%
2024/07/08	4	23.03	0	0.00	22.90	4	1,606	0.25%
2024/07/05	0	0.00	6	23.50	23.55	-6	1,608	-0.37%
2024/07/04	1	23.50	2	23.20	23.20	-1	1,597	-0.06%
2024/07/02	0	0.00	2	22.30	22.00	-2	1,616	-0.12%
2024/07/01	2	22.50	0	0.00	22.30	2	1,619	0.12%
2024/06/28	5	22.20	1	22.45	22.25	4	1,633	0.24%
2024/06/26	2	22.25	0	22.75	22.00	2	1,682	0.12%
2024/06/24	1	22.30	0	0.00	22.30	1	1,737	0.06%
2024/06/21	2	22.75	1	22.80	22.80	1	1,787	0.06%
2024/06/20	1	23.55	0	0.00	23.15	1	1,827	0.05%
2024/06/19	0	0.00	2	23.40	23.40	-2	1,915	-0.10%
2024/06/18	8	24.18	1	24.20	23.80	7	2,305	0.30%
2024/06/17	6	23.05	16	23.26	24.10	-10	2,372	-0.42%
2024/06/12	1	21.40	0	0.00	21.20	1	2,780	0.04%
2024/06/07	5	21.50	0	0.00	21.90	5	2,908	0.17%
2024/06/04	0	22.10	0	0.00	21.70	0	3,115	0.00%
2024/05/27	0	0.00	11	21.59	21.75	-11	3,782	-0.29%
2024/05/22	1	21.30	10	21.30	21.40	-9	4,827	-0.19%
2024/05/21	5	21.10	0	21.10	21.15	5	5,189	0.10%
2024/05/16	1	20.60	0.9	20.70	20.75	0.1	7,137	0.00%
2024/05/14	2	20.50	0	0.00	20.40	2	7,242	0.03%
2024/05/13	0	0.00	4	20.31	20.70	-4	7,407	-0.05%
2024/05/10	10	20.55	4	20.14	20.15	6	7,626	0.08%
2024/05/09	8	20.58	5.2	20.52	20.70	2.8	7,726	0.04%
2024/05/07	0	0.00	1	22.45	22.40	-1	7,832	-0.01%
2024/05/03	1	23.00	1	23.00	23.00	0	7,895	0.00%
2024/05/02	0	0.00	4	23.65	23.35	-4	7,937	-0.05%
2024/04/30	1	22.30	1	22.65	23.00	0	7,987	0.00%
2024/04/26	0	22.10	0	0.00	21.90	0	8,044	0.00%
2024/04/25	0	0.00	13	21.83	22.15	-13	8,077	-0.16%
2024/04/24	0	0.00	10	21.70	21.75	-10	8,128	-0.12%
2024/04/22	5	20.91	0	0.00	20.80	5	8,268	0.06%
2024/04/19	10	21.55	0	0.00	21.90	10	8,304	0.12%
2024/04/16	0	21.79	10	21.73	21.80	-10	8,464	-0.12%
2024/04/15	1	22.65	1	22.60	22.60	0	8,499	0.00%
2024/04/12	0	0.00	0	23.60	23.45	0	8,551	0.00%
2024/04/10	0	0.00	6	23.64	23.70	-6	8,640	-0.07%
2024/04/09	1	23.59	2	23.23	23.35	-1	8,670	-0.01%
2024/04/03	3	23.70	0	0.00	23.75	3	8,746	0.03%
2024/04/02	6	24.03	2	23.75	23.75	4	8,885	0.05%
2024/04/01	8	23.78	3	24.20	24.05	5	9,086	0.06%
2024/03/29	0	0.00	6	23.70	23.60	-6	9,274	-0.06%
2024/03/28	24	23.61	0	0.00	23.60	24	9,415	0.25%
2024/03/26	4	24.40	0	0.00	24.40	4	9,497	0.04%
2024/03/25	3	24.28	0	0.00	24.25	3	9,530	0.03%
2024/03/22	6	24.50	7	24.29	24.50	-1	9,580	-0.01%
2024/03/21	14	24.26	12	25.04	25.00	2	9,671	0.02%
2024/03/20	3	22.62	2	23.15	23.35	1	9,864	0.01%
2024/03/19	4	20.65	13	21.17	21.25	-9	9,797	-0.09%
2024/03/18	1	22.05	6	22.05	22.05	-5	9,594	-0.05%
2024/03/15	0	0.00	0.4	24.50	24.50	-0.4	9,738	0.00%
2024/03/13	11	27.52	0	0.00	27.20	11	10,309	0.11%
2024/03/12	0	0.00	1	28.40	28.30	-1	11,489	-0.01%
2024/03/11	11	28.81	5	28.65	28.60	6	12,085	0.05%
2024/03/08	6	28.90	2	29.00	28.55	4	12,203	0.03%
2024/03/07	0.2	29.69	3	29.43	29.25	-2.8	12,354	-0.02%
2024/03/06	12	30.17	0	0.00	30.00	12	13,096	0.09%
2024/03/05	2.2	30.52	2	31.03	30.40	0.2	13,174	0.00%
2024/03/04	0	0.00	10.1	32.40	31.45	-10.1	13,213	-0.08%
2024/03/01	8	31.76	7	31.61	31.35	1	13,341	0.01%
2024/02/29	2	31.30	1	31.20	31.20	1	13,444	0.01%
2024/02/27	3.1	32.55	12	31.82	31.40	-8.9	13,667	-0.07%
2024/02/26	11	31.90	1	31.30	32.10	10	14,115	0.07%
2024/02/23	5	32.01	6	31.62	31.45	-1	15,061	-0.01%
2024/02/22	32	32.87	33	32.12	32.25	-1	15,866	-0.01%
2024/02/21	25	31.57	14	31.37	31.45	11	15,756	0.07%
2024/02/20	57	32.58	60	32.74	32.00	-3	17,219	-0.02%
2024/02/19	1	30.00	40	31.05	31.25	-39	16,445	-0.24%
2024/02/16	4	27.23	44	28.31	28.45	-40	16,329	-0.24%
2024/02/15	1	26.00	0	0.00	25.90	1	16,337	0.01%
2024/02/05	13	26.60	0	0.00	26.15	13	16,428	0.08%
2024/02/02	2	27.70	10	27.75	27.70	-8	16,637	-0.05%
2024/02/01	8	27.61	20	28.05	27.40	-12	16,723	-0.07%
2024/01/31	9	26.69	0	0.00	26.35	9	16,598	0.05%
2024/01/30	4	25.68	2	25.85	25.90	2	16,630	0.01%
2024/01/29	0	0.00	3	26.37	26.45	-3	16,548	-0.02%
2024/01/25	6	27.80	1	27.20	27.25	5	16,521	0.03%
2024/01/24	2	28.10	0	0.00	27.85	2	16,540	0.01%
2024/01/23	3	28.20	0	0.00	27.80	3	16,617	0.02%
2024/01/16	60	28.19	0	0.00	28.20	60	18,543	0.32%
2024/01/15	3	28.30	2	28.60	28.75	1	19,054	0.01%
2024/01/12	7	27.77	1	27.50	27.45	6	19,686	0.03%
2024/01/11	1	27.85	0	0.00	27.95	1	20,113	0.00%
2024/01/10	3	28.48	1	28.30	28.00	2	20,314	0.01%
2024/01/08	0	0.00	26	29.22	29.10	-26	20,190	-0.13%
2024/01/05	6	29.82	0	0.00	29.90	6	20,124	0.03%
2024/01/04	1	30.00	0	0.00	29.75	1	20,056	0.00%
2024/01/02	0.1	31.00	0	0.00	30.75	0.1	19,931	0.00%
2023/12/29	2	31.13	3	31.12	31.05	-1	19,880	-0.01%
2023/12/28	1.1	32.16	1	31.40	31.45	0.1	19,827	0.00%
2023/12/27	9	32.14	53	32.50	32.05	-44	19,744	-0.22%
2023/12/26	13	32.20	16	32.69	31.75	-3	19,591	-0.02%
2023/12/25	4	32.59	5	31.74	31.15	-1	19,366	-0.01%
2023/12/22	8	31.33	4	31.64	31.55	4	19,148	0.02%
2023/12/21	0	0.00	8	30.50	30.40	-8	18,982	-0.04%
2023/12/19	7	30.68	0	0.00	30.80	7	18,817	0.04%
2023/12/18	55	31.21	0	0.00	31.10	55	18,722	0.29%
2023/12/15	24	32.13	1	31.85	31.75	23	18,612	0.12%
2023/12/14	40	33.69	69	33.61	32.85	-29	18,407	-0.16%
2023/12/13	1	32.30	1	31.95	32.10	0	17,757	0.00%
2023/12/12	16.1	32.13	1	32.00	31.95	15.1	17,668	0.09%
2023/12/11	7	32.37	1.3	32.42	32.55	5.7	17,455	0.03%
2023/12/08	9	33.72	13.1	33.36	33.00	-4.1	17,233	-0.02%
2023/12/07	63.3	33.17	47	34.51	32.50	16.3	16,637	0.10%
2023/12/06	3	32.40	21.1	32.67	33.55	-18.1	15,361	-0.12%
2023/12/05	5.1	30.60	7	30.49	30.50	-2	14,723	-0.01%
2023/12/04	3	30.87	0	0.00	30.50	3	14,576	0.02%
2023/12/01	27	32.08	77	33.00	31.60	-50	14,336	-0.35%
2023/11/30	3	31.47	2	31.78	31.60	1	13,494	0.01%
2023/11/29	17	31.78	9	31.87	31.80	8	13,345	0.06%
2023/11/28	2	31.98	1	31.80	31.75	1	13,206	0.01%
2023/11/27	12	32.02	4	31.70	31.35	8	12,953	0.06%
2023/11/24	0.1	32.60	0	0.00	32.80	0.1	12,690	0.00%
2023/11/22	94	33.07	27	33.97	32.70	67	11,733	0.57%
2023/11/21	43.4	32.24	48	33.31	31.80	-4.7	10,657	-0.04%
2023/11/20	0	0.00	44	31.22	32.35	-44	9,444	-0.47%
2023/11/17	71	29.06	25	28.91	29.45	46	9,049	0.51%
2023/11/16	4	27.71	27	28.46	29.00	-23	7,214	-0.32%
2023/11/15	6	25.70	23	26.25	26.40	-17	6,533	-0.26%
2023/11/14	1	24.00	5	23.55	24.00	-4	6,253	-0.06%
2023/11/13	12	24.10	17	24.14	24.00	-5	6,126	-0.08%
2023/11/10	11	23.41	3	25.30	23.60	8	5,984	0.13%
2023/11/09	24	25.13	8	25.58	24.75	16	5,704	0.28%
2023/11/08	12	27.05	2	27.65	26.60	10	5,455	0.18%
2023/11/07	6	26.78	0	0.00	27.75	6	5,347	0.11%
2023/11/06	3	24.97	0	0.00	25.25	3	5,186	0.06%
2023/11/03	2	25.00	0	0.00	24.05	2	5,143	0.04%
2023/11/01	4	24.20	0	0.00	25.00	4	5,043	0.08%
2023/10/31	0	0.00	1	25.85	23.80	-1	4,977	-0.02%
2023/10/30	1	26.45	0	0.00	26.40	1	4,858	0.02%
2023/10/27	0	0.00	5	28.15	26.85	-5	4,818	-0.10%
2023/10/26	0	0.00	5.2	26.57	27.80	-5.2	4,753	-0.11%
2023/10/25	5	25.92	9	26.81	27.35	-4	4,570	-0.09%
2023/10/24	117	25.87	126.1	26.08	24.90	-9.1	3,707	-0.25%	大買/大賣/
2023/10/23	1	27.00	19	26.28	27.00	-18	2,732	-0.66%
2023/10/20	91.1	24.05	98	24.50	24.55	-6.9	2,164	-0.32%
2023/10/19	9	21.41	38	21.34	22.35	-29	1,449	-2.00%
2023/10/18	8	20.04	30	20.25	20.35	-22	972	-2.26%
2023/10/17	5	18.80	0	0.00	18.50	5	712	0.70%
2023/10/11	0.1	17.85	0	0.00	17.75	0.1	762	0.01%
2023/09/28	0	0.00	4	17.60	17.55	-4	787	-0.51%
2023/09/21	0	0.00	4	18.10	18.05	-4	806	-0.50%
2023/09/07	1	18.50	3	18.65	18.40	-2	851	-0.23%
2023/09/06	3	18.80	0	0.00	18.60	3	851	0.35%
2023/09/05	1	18.55	0	0.00	18.60	1	850	0.12%
2023/08/31	2	18.15	0	0.00	18.05	2	825	0.24%
2023/08/28	0	0.00	3	18.00	17.85	-3	847	-0.35%
2023/08/25	6	17.96	0	0.00	18.25	6	839	0.72%
2023/08/16	1.1	17.01	23	16.81	17.20	-21.9	1,078	-2.03%
2023/08/15	0.1	17.30	0	0.00	17.10	0.1	1,083	0.01%
2023/08/11	22	17.70	1	17.75	17.70	21	1,069	1.96%
2023/08/10	0	18.00	0	0.00	17.85	0	1,063	0.00%
2023/08/02	0	19.20	0	0.00	18.75	0	1,079	0.00%
2023/07/28	0.5	18.60	0	0.00	18.50	0.5	1,019	0.05%
2023/07/25	4	18.10	0	0.00	18.35	4	1,024	0.39%
2023/07/24	5	18.75	0	0.00	18.10	5	1,020	0.49%
2023/07/20	5	18.85	0	0.00	18.85	5	1,035	0.48%
2023/07/19	1	19.35	1	18.85	18.85	0	1,035	0.00%
2023/07/12	1	18.45	1	18.55	18.35	0	998	0.00%
2023/06/27	1	18.85	0	0.00	18.80	1	1,034	0.10%
2023/06/26	11	19.10	1	19.25	19.05	10	1,027	0.98%
2023/06/16	0	0.00	5	19.70	19.70	-5	1,034	-0.48%
2023/05/30	5	20.50	0	0.00	20.20	5	1,041	0.48%
2023/05/26	4	19.35	0	0.00	19.35	4	998	0.40%
2023/05/25	1	19.65	1	19.75	19.45	0.1	990	0.01%
2023/05/24	8	20.53	20	20.80	20.35	-12	951	-1.26%
2023/05/23	0	0.00	3	19.00	20.55	-3	859	-0.35%
2023/05/22	0	0.00	0.6	18.80	18.70	-0.6	799	-0.07%
2023/05/19	4	18.60	0	0.00	18.45	4	797	0.50%
2023/05/15	2.2	18.15	0	0.00	18.05	2.2	808	0.28%
2023/05/12	0.1	18.45	0	0.00	18.50	0.1	816	0.01%
2023/05/09	0	19.08	0	0.00	18.85	0	867	0.00%
2023/05/08	1	19.40	0.9	19.50	19.30	0.1	877	0.01%
2023/05/02	0.1	19.80	0	0.00	19.70	0.1	1,153	0.01%
2023/04/27	0.1	19.45	0	0.00	19.50	0.1	1,156	0.00%
2023/04/26	5	19.13	0	0.00	19.30	5	1,152	0.43%
2023/04/24	0.1	19.95	0	0.00	19.75	0.1	1,123	0.01%
2023/04/20	0.1	20.66	0	0.00	20.45	0.1	1,114	0.01%
2023/04/19	4.1	21.05	0	0.00	20.80	4.1	1,103	0.37%
2023/04/13	0.1	21.35	0	0.00	21.05	0.1	1,087	0.00%
2023/04/06	0	0.00	3	21.38	21.30	-3	1,039	-0.29%
2023/03/30	0	0.00	6.3	21.70	21.80	-6.3	1,050	-0.60%
2023/03/29	0	0.00	0.1	21.10	21.10	-0.1	1,039	-0.01%
2023/03/28	0.1	21.30	0	0.00	21.10	0.1	1,048	0.01%
2023/03/23	0	0.00	4	21.80	21.60	-4	1,054	-0.38%
2023/03/20	0	0.00	10	20.55	20.75	-10	1,051	-0.95%
2023/03/14	4	20.40	0	0.00	20.50	4	1,054	0.38%
2023/03/10	4	21.20	0	0.00	21.25	4	1,049	0.38%
2023/03/08	0.1	22.15	0	0.00	22.25	0.1	1,044	0.00%
2023/03/03	0.1	21.90	0	0.00	21.85	0.1	1,033	0.01%
2023/03/01	5	21.80	0	0.00	21.75	5	1,039	0.48%
2023/02/24	0.1	22.20	0	0.00	21.95	0.1	1,045	0.01%
2023/02/22	0.1	22.15	0	0.00	22.00	0.1	1,075	0.01%
2023/02/17	0.1	21.95	50	21.80	21.80	-50	1,071	-4.66%
2023/02/16	2	21.85	0	0.00	21.90	2	1,083	0.18%
2023/02/08	1	23.20	1	22.80	22.70	0	1,067	0.00%
2023/02/07	1	22.85	2	22.83	22.90	-1	1,024	-0.10%
2023/02/06	1	22.70	0	0.00	22.65	1	1,019	0.10%
2023/02/03	22	23.05	27	22.85	23.05	-5	998	-0.50%
2023/02/02	3	23.55	1	22.60	23.25	2	890	0.22%
2023/01/13	0.1	20.30	0	0.00	20.30	0.1	745	0.01%
2022/12/23	0	0.00	1	20.90	21.10	-1	854	-0.12%
2022/12/20	0.1	20.90	0	0.00	20.00	0.1	886	0.01%
2022/12/16	5	21.57	0	0.00	21.30	5	901	0.55%
2022/12/15	4	22.15	0	0.00	22.20	4	895	0.45%
2022/12/14	0	0.00	1	22.20	22.35	-1	899	-0.11%
2022/12/13	5	21.76	0	0.00	21.75	5	885	0.56%
2022/12/12	4	21.83	0	0.00	21.80	4	890	0.45%
2022/12/07	2	21.10	1	21.25	20.90	1	882	0.11%
2022/12/06	3	21.85	0	0.00	21.45	3	881	0.34%
2022/12/05	10	22.15	0	0.00	22.05	10	882	1.13%
2022/12/02	5	21.75	0	0.00	22.05	5	875	0.57%
2022/12/01	5	21.60	0	0.00	21.55	5	870	0.57%
2022/11/28	13	20.84	0	0.00	20.95	13	893	1.45%
2022/11/23	0	0.00	1	20.55	20.60	-1	903	-0.11%
2022/11/22	5	20.70	4	20.90	20.60	1	910	0.11%
2022/11/18	3	20.63	2	20.70	20.70	1	937	0.11%
2022/11/16	0	0.00	4	19.60	20.10	-4	922	-0.43%
2022/11/15	2	19.55	2	19.40	19.80	0	928	0.00%
2022/11/07	2	19.00	2	19.15	19.10	0	1,047	0.00%
2022/11/04	0	0.00	1	18.40	18.80	-1	1,052	-0.10%
2022/11/03	1	18.60	0	0.00	18.70	1	1,058	0.09%
2022/10/21	0	0.00	20	17.45	17.10	-20	1,110	-1.80%
2022/10/19	0	0.00	1	18.10	18.00	-1	1,134	-0.09%
2022/10/14	4.1	17.80	0	0.00	18.00	4.1	1,221	0.34%
2022/10/13	20	17.60	0	0.00	16.95	20	1,318	1.52%
2022/10/03	0	0.00	10	20.15	20.05	-10	1,574	-0.64%
2022/09/29	0	0.00	1	19.65	19.55	-1	1,598	-0.06%
2022/09/28	14	19.26	0	0.00	18.70	14	1,608	0.87%
2022/09/23	10	21.90	0	0.00	21.50	10	1,610	0.62%
2022/09/22	4	21.60	0	0.00	21.90	4	1,629	0.25%
2022/09/07	4	22.90	0	0.00	22.70	4	1,685	0.24%
2022/09/06	3	23.10	3	23.23	23.00	0	1,685	0.00%
2022/09/02	3	24.65	3	24.80	24.80	0	1,675	0.00%
2022/08/30	4	24.90	0	0.00	25.05	4	1,690	0.24%
2022/08/29	1	24.70	0	0.00	24.75	1	1,690	0.06%
2022/08/25	0	0.00	2	25.75	25.80	-2	1,683	-0.12%
2022/08/24	0	0.00	40	25.15	25.05	-40	1,649	-2.42%
2022/08/22	0	0.00	9	25.35	24.80	-9	1,658	-0.54%
2022/08/19	0	0.00	4	26.00	25.45	-4	1,650	-0.24%
2022/08/17	2	25.35	0	0.00	25.60	2	1,651	0.12%
2022/08/16	0	0.00	2	25.75	25.15	-2	1,649	-0.12%
2022/08/12	1	24.95	26	25.28	25.05	-25	1,598	-1.56%
2022/08/08	0	0.00	10	24.45	24.60	-10	1,641	-0.61%
2022/08/05	5	24.25	0	0.00	24.35	5	1,640	0.30%
2022/08/03	20	24.00	0	0.00	23.45	20	1,649	1.21%
2022/08/01	4	24.45	2	24.55	24.55	2	1,664	0.12%
2022/07/29	4	24.75	2	24.50	24.50	2	1,674	0.12%
2022/07/28	5	24.75	0	0.00	24.50	5	1,707	0.29%
2022/07/26	0	0.00	2	24.55	23.95	-2	1,701	-0.12%
2022/07/21	3	24.85	0	0.00	25.05	3	1,768	0.17%
2022/07/19	2	24.55	0	0.00	24.30	2	1,685	0.12%
2022/07/18	8	25.47	8	25.46	24.95	0	1,672	0.00%
2022/07/15	0	0.00	4	25.40	25.40	-4	1,464	-0.27%
2022/07/06	30	21.95	0	0.00	21.45	30	1,553	1.93%
2022/07/01	4	21.90	0	0.00	21.80	4	1,588	0.25%
2022/06/24	10	24.55	0	0.00	24.55	10	1,797	0.56%
2022/06/22	13	24.45	3	24.50	24.45	10	1,912	0.52%
2022/06/20	4	25.10	0	0.00	24.30	4	2,094	0.19%
2022/06/15	2	27.00	0	0.00	26.85	2	2,269	0.09%
2022/06/13	7	27.27	0	0.00	27.05	7	2,387	0.29%
2022/06/10	3	28.52	0	0.00	28.35	3	2,424	0.12%
2022/06/06	1	28.90	0	0.00	28.90	1	2,540	0.04%
2022/06/02	8	29.28	0	0.00	29.30	8	2,582	0.31%
2022/05/25	0	0.00	2	29.60	29.45	-2	2,803	-0.07%
2022/05/20	0	0.00	1	29.30	29.35	-1	2,968	-0.03%
2022/05/19	0	0.00	7	29.06	29.45	-7	3,016	-0.23%
2022/05/16	1	28.05	1	27.90	28.05	0	3,467	0.00%
2022/05/13	11	27.60	2	27.35	27.60	9	3,865	0.23%
2022/05/10	1	26.80	11	27.71	27.95	-10	4,442	-0.23%
2022/05/09	11	26.90	2	27.53	26.90	9	4,615	0.20%
2022/05/05	0	0.00	3	28.27	28.30	-3	4,757	-0.06%
2022/05/04	0	0.00	1	27.25	27.15	-1	4,827	-0.02%
2022/05/03	2	26.95	3	26.65	26.95	-1	4,946	-0.02%
2022/04/29	0	0.00	2	26.45	26.55	-2	5,116	-0.04%
2022/04/28	13	26.46	2	26.10	26.45	11	5,461	0.20%
2022/04/27	0	0.00	48	25.83	26.00	-48	5,861	-0.82%
2022/04/26	4	27.08	0	0.00	26.80	4	5,869	0.07%
2022/04/25	6	26.90	1	26.90	27.00	5	5,982	0.08%
2022/04/22	2	28.65	15	29.00	28.60	-13	6,040	-0.22%
2022/04/20	0	0.00	13	29.84	29.65	-13	6,246	-0.21%
2022/04/19	7	29.52	2	30.00	29.25	5	6,376	0.08%
2022/04/15	2	30.10	0	0.00	29.90	2	6,927	0.03%
2022/04/14	2	31.20	0	31.60	30.95	2	7,199	0.03%
2022/04/13	0	31.82	0	0.00	31.60	0	7,407	0.00%
2022/04/07	2	32.40	0	0.00	32.00	2	8,957	0.02%
2022/04/06	5	33.35	1	33.15	33.15	4	10,620	0.04%
2022/04/01	2	33.73	1	33.65	33.95	1	12,304	0.01%
2022/03/30	11	34.44	13	34.42	34.05	-2	13,834	-0.01%
2022/03/29	3	33.78	1	35.40	33.50	2	14,102	0.01%
2022/03/28	0	0.00	4	35.00	35.00	-4	14,709	-0.03%
2022/03/24	1	34.55	6	34.70	34.60	-5	16,371	-0.03%
2022/03/23	5	34.85	10	35.13	34.95	-5	16,647	-0.03%
2022/03/22	2.4	34.19	1	34.05	34.05	1.4	16,885	0.01%
2022/03/21	3.1	34.15	2.3	35.00	33.70	0.7	16,884	0.00%
2022/03/18	0.9	33.74	7	33.67	34.10	-6.2	16,919	-0.04%
2022/03/17	5	33.39	4	33.24	33.50	1	16,932	0.01%
2022/03/14	5	32.62	0	0.00	33.15	5	17,084	0.03%
2022/03/08	1	30.30	0	0.00	30.20	1	17,524	0.01%
2022/03/07	1	31.00	0	0.00	31.00	1	17,583	0.01%
2022/03/04	1	33.10	3	32.87	32.55	-2	17,651	-0.01%
2022/03/03	0	0.00	5	33.25	32.95	-5	17,787	-0.03%
2022/03/02	5	32.87	4	32.45	33.15	1	17,964	0.01%
2022/02/25	1.5	31.25	0	0.00	31.60	1.5	18,323	0.01%
2022/02/24	3	31.77	0.5	32.07	30.75	2.5	18,735	0.01%
2022/02/23	0	0.00	1	33.00	32.75	-1	19,058	-0.01%
2022/02/21	1	33.45	0	0.00	33.55	1	21,091	0.00%
2022/02/17	6	34.63	5	34.80	33.75	1	23,092	0.00%
2022/02/16	32	34.99	26	34.71	35.00	6	23,287	0.03%
2022/02/15	14	35.04	3	35.22	34.90	11	23,019	0.05%
2022/02/14	18	39.32	17	39.51	38.75	1	22,629	0.00%
2022/02/11	8	39.14	25	39.08	39.80	-17	22,499	-0.08%
2022/02/10	10	38.05	3	38.87	38.40	7	22,273	0.03%
2022/02/09	35	38.60	14	38.69	38.80	21	22,115	0.09%
2022/02/08	2	36.13	2	36.60	37.30	0	21,923	0.00%
2022/01/26	10	34.90	1	34.75	34.70	9	21,781	0.04%
2022/01/25	2	36.68	2	35.80	35.50	0	21,700	0.00%
2022/01/24	4	36.18	4	36.29	36.30	0	21,606	0.00%
2022/01/21	9	39.03	1	38.30	37.80	8	21,502	0.04%
2022/01/20	9	39.34	9	38.76	40.35	0	21,161	0.00%
2022/01/19	2	37.85	17	37.13	37.85	-15	20,752	-0.07%
2022/01/18	2	37.45	0	0.00	37.20	2	20,681	0.01%
2022/01/17	15	37.41	1	36.60	37.30	14	20,552	0.07%
2022/01/14	3	36.00	5	36.39	35.95	-2	20,443	-0.01%
2022/01/13	0	0.00	8	36.45	37.10	-8	20,335	-0.04%
2022/01/12	2	37.95	4	37.40	37.45	-2	20,214	-0.01%
2022/01/11	6	39.68	3	37.50	37.55	3	20,073	0.01%
2022/01/10	13	38.58	28	38.01	38.45	-15	19,660	-0.08%
2022/01/06	3	39.37	3	39.53	39.50	0	19,166	0.00%
2022/01/05	20	40.88	9	41.09	39.50	11	18,951	0.06%
2022/01/04	31	40.81	16.3	40.34	40.25	14.8	18,610	0.08%
2022/01/03	3	41.55	2.1	41.78	41.15	0.9	18,251	0.00%
2021/12/30	47	42.04	15	41.50	41.95	32	17,911	0.18%
2021/12/29	64.1	42.35	136	42.46	42.10	-71.9	17,373	-0.41%	大賣/
2021/12/28	358	42.12	398	43.03	40.50	-40	15,699	-0.25%	大買/大賣/
2021/12/27	19	41.17	48.3	40.22	42.70	-29.3	14,005	-0.21%
2021/12/24	72	39.43	45	39.22	38.85	27	13,294	0.20%
2021/12/23	5	38.11	5	38.62	37.80	0	12,482	0.00%
2021/12/22	36	38.24	127	38.24	38.50	-91	12,182	-0.75%	大賣/
2021/12/21	308	37.51	98	37.26	38.45	210	11,477	1.83%	大買/鉅額交易
2021/12/20	23.5	36.28	25	35.96	36.05	-1.5	10,414	-0.01%
2021/12/17	4	35.03	2	34.50	33.65	2	9,733	0.02%
2021/12/16	43	35.19	55	35.38	36.05	-12	9,412	-0.13%
2021/12/15	3	32.87	4	32.66	32.80	-1	9,053	-0.01%
2021/12/14	10	32.51	3	31.83	32.30	7	9,050	0.08%
2021/12/13	3	33.97	3	34.07	34.20	0	8,968	0.00%
2021/12/10	1	33.40	10	33.25	33.30	-9	8,917	-0.10%
2021/12/09	17	34.66	4	34.03	34.50	13	8,842	0.15%
2021/12/08	2	33.85	2	33.95	33.95	0	8,733	0.00%
2021/12/07	2	33.33	1	32.80	32.60	1	8,647	0.01%
2021/12/06	3	33.90	0	0.00	33.40	3	8,549	0.04%
2021/12/03	13	34.73	11	34.90	34.55	2	8,465	0.02%
2021/12/02	11	34.34	9	33.99	33.55	2	8,302	0.02%
2021/12/01	7	33.81	24	34.32	34.80	-17	8,172	-0.21%
2021/11/30	23	34.39	5	33.73	33.90	18	8,102	0.22%
2021/11/29	8	33.17	10	33.57	33.10	-2	8,091	-0.02%
2021/11/26	6	33.28	6	33.31	32.85	0	7,950	0.00%
2021/11/25	3	35.17	10	35.10	34.80	-7	7,753	-0.09%
2021/11/24	10	35.70	19	35.79	35.90	-9	7,591	-0.12%
2021/11/23	16	36.51	15	36.31	34.95	1	7,330	0.01%
2021/11/22	24	38.97	32.3	38.57	38.80	-8.3	6,895	-0.12%
2021/11/19	59	38.47	48	38.49	39.20	11	6,507	0.17%
2021/11/18	78	38.91	68	38.96	38.50	10	5,837	0.17%
2021/11/17	22	36.37	62	36.12	37.60	-40	4,400	-0.91%
2021/11/16	33	34.18	24.7	34.20	34.20	8.3	3,005	0.28%
2021/11/15	2	30.55	7	30.36	31.10	-5	2,274	-0.22%
2021/11/12	2	28.93	0	0.00	28.75	2	1,980	0.10%
2021/11/11	0	0.00	10	28.60	28.60	-10	2,165	-0.46%
2021/11/10	10	29.45	6	28.70	29.45	4	2,166	0.18%
2021/11/09	0	0.00	4	28.50	28.00	-4	2,124	-0.19%
2021/11/04	0	0.00	1	28.00	27.85	-1	2,219	-0.05%
2021/11/03	6	26.98	1	27.05	27.50	5	2,245	0.22%
2021/11/02	3	27.20	1	27.35	27.25	2	2,299	0.09%
2021/10/29	1	28.55	4	28.29	28.45	-3	2,317	-0.13%
2021/10/27	1	26.75	2	27.00	27.15	-1	2,349	-0.04%
2021/10/26	1	26.90	0	0.00	26.45	1	2,400	0.04%
2021/10/25	1	26.35	1	26.50	26.50	0	2,419	0.00%
2021/10/22	0	0.00	4	26.50	26.40	-4	2,489	-0.16%
2021/10/21	1	25.80	1	26.50	25.95	0	2,603	0.00%
2021/10/20	1	25.90	0	0.00	25.90	1	2,822	0.04%
2021/10/19	0	0.00	2	25.85	25.90	-2	3,176	-0.06%
2021/10/15	1	25.00	0	0.00	24.95	1	3,854	0.03%
2021/10/13	1	24.55	0	0.00	24.70	1	3,973	0.03%
2021/10/12	2	24.65	0	0.00	24.70	2	4,056	0.05%
2021/10/08	0	0.00	1	25.40	25.50	-1	4,823	-0.02%
2021/10/07	1	25.45	5	25.09	25.60	-4	4,935	-0.08%
2021/10/06	1	23.95	0	0.00	23.70	1	5,063	0.02%
2021/10/05	4	23.00	1	24.00	24.30	3	5,241	0.06%
2021/10/04	1	24.00	0	0.00	23.50	1	5,255	0.02%
2021/09/30	0	0.00	1	25.85	25.95	-1	5,252	-0.02%
2021/09/29	5	25.77	0	0.00	25.50	5	5,263	0.09%
2021/09/28	0	0.00	0.6	26.45	26.50	-0.6	5,300	-0.01%
2021/09/23	0	0.00	1	26.75	26.70	-1	5,300	-0.02%
2021/09/17	3	26.73	0	0.00	27.35	3	5,323	0.06%
2021/09/16	16	27.48	0	0.00	27.05	16	5,331	0.30%
2021/09/15	10	28.10	0	0.00	28.15	10	5,410	0.18%
2021/09/14	0	0.00	1	29.40	28.95	-1	5,463	-0.02%
2021/09/13	1	29.45	3	30.50	29.30	-2	5,467	-0.04%
2021/09/10	0	0.00	1	30.40	30.25	-1	5,451	-0.02%
2021/09/08	3	28.65	0	0.00	28.35	3	5,440	0.06%
2021/09/07	2	29.48	1	29.75	28.90	1	5,441	0.02%
2021/09/06	1	29.40	1	29.70	29.10	0	5,416	0.00%
2021/09/01	0	0.00	5	30.02	30.15	-5	5,312	-0.09%
2021/08/30	0	0.00	1	29.15	29.10	-1	5,285	-0.02%
2021/08/26	0	0.00	5	28.98	29.00	-5	5,391	-0.09%
2021/08/25	1	27.25	3	27.72	28.45	-2	5,395	-0.04%
2021/08/24	1	27.20	0	0.00	27.00	1	5,391	0.02%
2021/08/23	10	26.85	0	0.00	27.05	10	5,400	0.19%
2021/08/20	4	25.79	1	26.25	25.75	3	5,402	0.06%
2021/08/18	4	26.50	0	0.00	27.40	4	5,390	0.07%
2021/08/17	10	26.86	20	27.51	26.55	-10	5,404	-0.19%
2021/08/16	2	27.50	0	0.00	26.90	2	5,210	0.04%
2021/08/12	3	28.65	0	0.00	29.35	3	5,205	0.06%
2021/08/11	4	28.49	3	28.80	28.30	1	5,234	0.02%
2021/08/10	1	29.50	0	0.00	29.55	1	5,218	0.02%
2021/08/09	1	30.65	0	0.00	29.60	1	5,237	0.02%
2021/08/06	0	0.00	6	31.37	30.65	-6	5,251	-0.11%
2021/08/04	0	0.00	2	31.00	30.40	-2	5,317	-0.04%
2021/08/03	2	30.95	0	0.00	30.70	2	5,392	0.04%
2021/07/30	5	30.30	7	30.10	29.65	-2	5,358	-0.04%
2021/07/28	4	29.60	0	0.00	29.05	4	5,426	0.07%
2021/07/27	17	32.08	10	31.79	30.40	7	5,510	0.13%
2021/07/26	9	32.86	8.5	32.88	31.95	0.6	5,751	0.01%
2021/07/23	23.5	32.12	19	31.61	32.75	4.5	5,687	0.08%
2021/07/22	8	31.51	24	31.65	32.15	-16	5,445	-0.29%
2021/07/21	8	30.34	10	30.86	29.85	-2	5,087	-0.04%
2021/07/20	7	29.00	2	28.88	28.60	5	4,914	0.10%
2021/07/19	1	29.05	0	0.00	29.00	1	4,937	0.02%
2021/07/16	2	30.00	1	30.20	29.55	1	4,978	0.02%
2021/07/15	169	31.21	214	31.43	29.75	-45	5,020	-0.90%	大買/大賣/
2021/07/14	5	29.14	9	29.61	31.00	-4	4,303	-0.09%
2021/07/13	57	29.85	17	30.10	29.20	40	4,212	0.95%
2021/07/12	2	29.00	5	29.00	30.00	-3	4,084	-0.07%
2021/07/09	0	0.00	2	28.30	28.40	-2	3,924	-0.05%
2021/07/08	12	28.06	1	28.15	28.15	11	3,980	0.28%
2021/07/06	0	0.00	2	28.00	27.95	-2	4,063	-0.05%
2021/06/25	0	0.00	3	28.40	28.00	-3	4,653	-0.06%
2021/06/24	20	28.46	2	28.25	28.50	18	4,636	0.39%
2021/06/23	1	27.00	1	27.55	27.70	0	4,510	0.00%
2021/06/22	0	0.00	1	26.40	26.25	-1	4,483	-0.02%
2021/06/21	1	26.65	0	0.00	26.20	1	4,503	0.02%
2021/06/11	0	0.00	2	27.55	27.30	-2	4,847	-0.04%
2021/06/10	2	27.55	2	27.15	27.55	0	5,292	0.00%
2021/06/09	1	26.85	1	27.05	27.00	0	5,406	0.00%
2021/06/04	0	0.00	10	26.95	26.30	-10	5,450	-0.18%
2021/06/02	0	0.00	2	27.50	26.90	-2	5,431	-0.04%
2021/06/01	7	27.41	5	27.20	27.30	2	5,540	0.04%
2021/05/31	0	0.00	2	26.25	26.50	-2	5,655	-0.04%
2021/05/28	0	0.00	4	26.20	26.05	-4	5,667	-0.07%
2021/05/26	0	0.00	3	25.80	25.45	-3	5,678	-0.05%
2021/05/25	2	26.00	0	0.00	25.40	2	5,697	0.04%
2021/05/21	0	0.00	10	23.67	24.05	-10	5,712	-0.18%
2021/05/20	14	23.51	14	23.90	23.30	0	5,729	0.00%
2021/05/19	4	23.50	3	23.83	23.95	1	5,765	0.02%
2021/05/18	0	0.00	2	22.65	22.65	-2	5,860	-0.03%
2021/05/17	3	21.20	1	20.70	20.60	2	5,872	0.03%
2021/05/13	1	22.80	3	23.42	22.95	-2	5,788	-0.03%
2021/05/12	10	23.41	4	23.15	22.95	6	5,759	0.10%
2021/05/11	2	27.10	4	26.18	25.50	-2	5,694	-0.04%
2021/05/10	3	27.98	2	27.75	27.75	1	5,618	0.02%
2021/05/07	10	28.45	19	28.46	28.70	-9	5,622	-0.16%
2021/05/06	7	28.31	3	28.12	27.60	4	5,592	0.07%
2021/05/05	4	28.85	1	29.15	28.00	3	5,559	0.05%
2021/05/04	17	29.07	13	28.83	28.95	4	5,481	0.07%
2021/05/03	73	31.99	58	32.82	31.50	15	5,347	0.28%
2021/04/29	0	0.00	14.4	34.70	35.00	-14.4	5,012	-0.29%
2021/04/28	1	31.85	0	0.00	31.85	1	4,911	0.02%
2021/04/27	2	31.45	5	31.89	31.35	-3	4,868	-0.06%
2021/04/26	5	32.10	0	0.00	31.50	5	4,819	0.10%
2021/04/23	10	30.40	3	30.80	31.45	7	4,781	0.15%
2021/04/22	8	31.31	25	31.61	30.20	-17	4,736	-0.36%
2021/04/21	6	31.50	3	31.83	31.75	3	4,716	0.06%
2021/04/20	15	30.63	2	30.95	30.85	13	4,625	0.28%
2021/04/16	2	30.40	2	30.80	30.25	0	4,789	0.00%
2021/04/14	4	29.51	1	29.05	29.75	3	4,875	0.06%
2021/04/13	3	31.08	1	31.70	30.65	2	4,971	0.04%
2021/04/09	6	31.82	0	0.00	31.45	6	5,308	0.11%
2021/04/08	4	31.91	8	32.58	32.50	-4	5,258	-0.08%
2021/04/07	7	31.57	27	31.56	31.55	-20	5,053	-0.40%
2021/04/06	4	30.80	6	30.98	30.80	-2	4,980	-0.04%
2021/04/01	2	30.45	2	30.25	30.55	0	5,039	0.00%
2021/03/31	0	0.00	5	30.34	30.25	-5	5,029	-0.10%
2021/03/29	2	29.68	0	0.00	29.50	2	5,081	0.04%
2021/03/23	6	29.84	9.3	30.26	29.80	-3.3	5,216	-0.06%
2021/03/22	5	31.30	5	30.45	30.75	0	5,186	0.00%
2021/03/19	10	30.23	0	0.00	30.15	10	5,115	0.20%
2021/03/18	5	30.35	4	30.25	29.95	1	5,102	0.02%
2021/03/17	6	30.03	19	30.20	29.85	-13	5,176	-0.25%
2021/03/16	17	31.50	30	31.97	31.05	-13	5,162	-0.25%
2021/03/15	22	29.69	5	30.32	30.65	17	4,861	0.35%
2021/03/10	3	27.10	0	0.00	27.25	3	5,216	0.06%
2021/03/08	2	27.80	11	27.88	27.60	-9	5,408	-0.17%
2021/03/05	15	28.88	7	28.93	28.50	8	5,581	0.14%
2021/03/04	10	28.61	5	28.87	28.60	5	5,586	0.09%
2021/03/03	1	27.50	1	27.80	27.85	0	5,597	0.00%
2021/02/25	5	28.70	0	0.00	28.40	5	6,738	0.07%
2021/02/24	1	28.70	5	29.60	28.65	-4	7,997	-0.05%
2021/02/19	7	28.94	12	29.01	29.15	-5	9,409	-0.05%
2021/02/18	25	28.41	7	29.61	29.95	18	9,480	0.19%
2021/02/17	6	28.03	0	0.00	28.20	6	9,364	0.06%
2021/01/26	1	27.20	0	0.00	27.20	1	10,009	0.01%
2021/01/25	0.2	27.40	0	0.00	27.45	0.2	10,091	0.00%
2021/01/20	3	27.55	0	0.00	26.80	3	10,967	0.03%
2021/01/19	6	28.74	0	0.00	28.30	6	11,098	0.05%
2021/01/18	0	0.00	4	27.73	28.20	-4	11,831	-0.03%
2021/01/15	2.1	28.52	0	0.00	28.60	2.1	12,225	0.02%
2021/01/14	1	29.55	2	29.38	29.65	-1	12,507	-0.01%
2021/01/13	0	0.00	2	28.80	28.80	-2	12,598	-0.02%
2021/01/12	0	0.00	2	28.40	28.35	-2	12,580	-0.02%
2021/01/11	2.1	29.21	13	29.28	29.10	-10.9	12,496	-0.09%
2021/01/08	13	30.67	1	30.60	30.45	12	12,341	0.10%
2021/01/07	1	30.85	1	31.00	30.60	0	12,288	0.00%
2021/01/06	4	30.98	9	31.83	30.40	-5	12,229	-0.04%
2021/01/05	3	32.93	2	32.73	32.35	1	12,069	0.01%
2021/01/04	12	32.42	16	32.74	33.50	-4	12,059	-0.03%
2020/12/31	2	31.65	0.3	31.25	31.30	1.7	11,798	0.01%
2020/12/30	1	31.35	6	31.80	31.55	-5	11,785	-0.04%
2020/12/29	0	0.00	3	31.15	30.60	-3	11,705	-0.03%
2020/12/28	3	32.00	1	31.45	31.45	2	11,649	0.02%
2020/12/25	7	31.52	5	31.48	31.60	2	11,527	0.02%
2020/12/24	6	31.71	2	31.13	31.30	4	11,481	0.03%
2020/12/23	0	0.00	3	31.30	31.10	-3	11,414	-0.03%
2020/12/21	2	30.65	3	29.15	30.50	-1	11,318	-0.01%
2020/12/18	5	30.60	2	30.40	30.30	3	11,252	0.03%
2020/12/17	0	0.00	1	30.40	30.40	-1	11,232	-0.01%
2020/12/16	0	0.00	1	30.35	30.50	-1	11,203	-0.01%
2020/12/14	1	31.40	1	30.95	31.10	0	11,158	0.00%
2020/12/11	1	30.70	3	30.75	30.75	-2	11,187	-0.02%
2020/12/10	5	32.15	1	31.48	31.80	4	11,294	0.04%
2020/12/09	3	32.43	0	0.00	32.25	3	11,269	0.03%
2020/12/08	7	32.17	3	31.88	32.35	4	11,115	0.04%
2020/12/07	0	0.00	1	30.05	30.35	-1	10,796	-0.01%
2020/12/04	5	31.11	21	30.89	30.90	-16	10,693	-0.15%
2020/12/03	1	30.85	1	31.35	30.70	0	10,603	0.00%
2020/12/02	1	30.90	2.5	31.38	31.00	-1.5	10,529	-0.01%
2020/12/01	12	31.83	2	32.05	32.30	10	10,377	0.10%
2020/11/30	28	30.87	23	31.19	30.80	5	10,174	0.05%
2020/11/27	156	31.75	159	31.30	31.60	-3	10,085	-0.03%	大買/大賣/
2020/11/26	8	31.91	9	31.86	31.60	-1	9,960	-0.01%
2020/11/25	14	32.49	43	32.58	32.90	-29	9,749	-0.30%
2020/11/24	34	33.63	15	34.38	32.35	19	9,307	0.20%
2020/11/23	94.5	35.67	66	35.78	34.45	28.5	8,807	0.32%
2020/11/20	124	34.43	124.7	34.50	34.25	-0.7	7,540	-0.01%	大買/大賣/
2020/11/19	1	29.35	3	30.70	32.05	-2	6,443	-0.03%
2020/11/18	1	29.45	0	0.00	29.15	1	6,167	0.02%
2020/11/17	3	29.13	8	28.90	28.85	-5	6,083	-0.08%
2020/11/13	5	27.65	5	27.55	27.75	0	6,086	0.00%
2020/11/12	0	0.00	6	28.14	27.65	-6	6,186	-0.10%
2020/11/11	6	27.28	1	27.20	27.25	5	6,147	0.08%
2020/11/10	1	28.10	0	0.00	27.50	1	6,138	0.02%
2020/11/09	5	28.20	2	28.20	28.30	3	6,107	0.05%
2020/11/06	12	29.36	7	28.64	28.75	5	6,048	0.08%
2020/11/04	9	29.29	2	29.85	28.55	7	5,975	0.12%
2020/11/02	2	28.20	1	27.90	28.15	1	5,899	0.02%
2020/10/30	4	28.60	1	29.05	28.85	3	5,835	0.05%
2020/10/29	61	29.93	66	29.78	30.25	-5	5,724	-0.09%
2020/10/28	22	30.52	19.3	30.74	29.60	2.7	5,549	0.05%
2020/10/27	7	29.00	4	29.25	29.00	3	4,977	0.06%
2020/10/26	14	28.56	21	28.56	29.60	-7	4,874	-0.14%
2020/10/23	27	27.83	28	27.80	28.15	-1	4,240	-0.02%
2020/10/22	0.1	25.60	0	0.00	25.60	0.1	4,063	0.00%
2020/10/21	0	0.00	13	27.10	27.20	-13	4,189	-0.31%
2020/10/19	5	24.35	0	0.00	24.40	5	4,666	0.11%
2020/10/16	0	0.00	3	24.10	24.15	-3	4,769	-0.06%
2020/10/15	2	24.75	3	24.65	24.50	-1	4,873	-0.02%
2020/10/12	8	24.91	8	25.32	24.80	0	5,011	0.00%
2020/10/08	0	0.00	2	24.90	24.60	-2	4,909	-0.04%
2020/10/07	3	24.50	0	0.00	24.30	3	4,939	0.06%
2020/09/29	1	22.90	0	0.00	22.65	1	5,670	0.02%
2020/09/28	11	22.82	0	0.00	22.90	11	6,380	0.17%
2020/09/25	2	22.78	1	22.50	22.30	1	6,705	0.01%
2020/09/24	2	23.75	0	0.00	23.50	2	7,220	0.03%
2020/09/22	1	24.10	0	0.00	24.10	1	7,451	0.01%
2020/09/21	1	25.05	0	0.00	24.75	1	7,592	0.01%
2020/09/18	1	25.10	0	0.00	25.45	1	7,721	0.01%
2020/09/17	0	0.00	1	25.30	25.15	-1	7,869	-0.01%
2020/09/16	0	0.00	1	25.40	25.10	-1	8,419	-0.01%
2020/09/15	37	26.73	37	26.72	26.25	0	8,361	0.00%
2020/09/14	0	0.00	2	26.60	26.60	-2	8,192	-0.02%
2020/09/04	0	0.00	1	24.55	24.65	-1	8,351	-0.01%
2020/09/03	0	0.00	5	24.70	24.70	-5	8,335	-0.06%
2020/09/01	0	0.00	1	24.60	24.35	-1	8,310	-0.01%
2020/08/31	2	24.10	0	0.00	23.75	2	8,304	0.02%
2020/08/21	0	0.00	2	24.40	24.60	-2	8,555	-0.02%
2020/08/20	4	24.25	8	23.74	23.85	-4	8,522	-0.05%
2020/08/19	7	26.23	5	26.35	26.00	2	8,427	0.02%
2020/08/18	10	26.92	8	26.19	26.20	2	8,396	0.02%
2020/08/17	5	28.35	0	0.00	28.40	5	8,285	0.06%
2020/08/12	2	26.10	0	0.00	26.90	2	8,265	0.02%
2020/08/11	5	26.74	10	27.17	26.80	-5	8,280	-0.06%
2020/08/10	1.4	27.82	0	0.00	27.90	1.4	8,278	0.02%
2020/08/06	9	30.07	3	29.48	28.65	6	8,263	0.07%
2020/08/04	5.5	27.72	2	27.90	27.90	3.5	8,049	0.04%
2020/08/03	0	0.00	2	27.95	28.00	-2	8,009	-0.02%
2020/07/30	2.7	28.41	0	0.00	28.30	2.7	8,029	0.03%
2020/07/29	4	26.53	0	0.00	27.25	4	7,957	0.05%
2020/07/28	1	28.40	10	28.20	27.40	-9	7,841	-0.11%
2020/07/27	22	31.65	22	31.21	30.40	0	7,617	0.00%
2020/07/24	15	31.57	5.3	31.66	32.10	9.7	7,181	0.14%
2020/07/23	2	28.75	3	28.95	29.20	-1	6,628	-0.02%
2020/07/22	3	30.30	3	29.90	29.60	0	6,567	0.00%
2020/07/21	2	29.35	0.5	29.25	29.40	1.5	6,486	0.02%
2020/07/20	0	0.00	1	25.80	27.45	-1	6,394	-0.02%
2020/07/17	5	28.75	20	29.80	27.40	-15	6,359	-0.24%
2020/07/16	5	28.45	0	0.00	28.15	5	6,363	0.08%
2020/07/13	1	28.35	0	0.00	29.60	1	6,287	0.02%
2020/07/10	1	29.05	0	0.00	28.95	1	6,155	0.02%
2020/07/09	4	31.66	1	31.40	31.40	3	6,083	0.05%
2020/07/08	6.9	33.60	38	34.36	33.00	-31.1	5,942	-0.52%
2020/07/07	30.9	34.16	83	34.11	34.20	-52.1	5,589	-0.93%
2020/07/06	7	31.22	68.6	31.76	32.15	-61.6	4,892	-1.26%
2020/07/03	8	28.26	104.7	28.92	29.25	-96.7	4,582	-2.11%	大賣/
2020/07/02	0	0.00	6	26.60	26.60	-6	4,051	-0.15%
2020/07/01	4	23.21	4.5	23.76	24.20	-0.5	3,952	-0.01%
2020/06/30	3	22.20	9	22.63	22.00	-6	3,806	-0.16%
2020/06/29	0	0.00	10	23.80	23.60	-10	3,652	-0.27%
2020/06/24	8	24.33	5	23.92	23.80	3	3,517	0.09%
2020/06/23	34	24.60	34	24.36	23.65	0	3,383	0.00%
2020/06/22	5	22.95	2	22.95	22.95	3	2,833	0.11%
2020/06/19	2	20.90	0	0.00	20.90	2	2,835	0.07%
2020/06/18	2	19.00	6	18.91	19.00	-4	2,799	-0.14%
2020/06/11	3	18.25	3	18.40	17.75	0	2,856	0.00%
2020/06/10	0	0.00	1	17.80	17.60	-1	2,822	-0.04%
2020/06/05	0	0.00	1	18.00	17.80	-1	3,493	-0.03%
2020/06/03	9.4	17.95	5	18.11	17.95	4.4	3,504	0.12%
2020/06/02	12	18.07	5	17.80	18.00	7	3,450	0.20%
2020/06/01	1	17.60	1	17.60	18.10	0	3,347	0.00%
2020/05/29	3	16.70	2	16.65	16.70	1	3,290	0.03%
2020/05/28	3	17.00	3	17.12	16.65	0	3,311	0.00%
2020/05/26	0	0.00	3	17.15	16.85	-3	3,346	-0.09%
2020/05/21	0	0.00	2	17.05	17.00	-2	3,421	-0.06%
2020/05/18	0	0.00	1	17.45	16.80	-1	3,366	-0.03%
2020/05/15	4	17.33	1	17.05	17.05	3	3,320	0.09%
2020/05/14	0	0.00	1	17.05	16.50	-1	3,236	-0.03%
2020/05/13	4	16.86	0	0.00	17.05	4	3,205	0.12%
2020/05/11	12.8	16.65	0	0.00	16.65	12.8	3,177	0.40%
2020/05/08	50	16.89	6	17.07	16.75	44	3,171	1.39%
2020/05/04	5	15.50	0	0.00	15.50	5	3,150	0.16%
2020/04/30	0	0.00	20	15.55	15.45	-20	3,152	-0.63%
2020/04/29	10	15.29	15	15.25	15.25	-5	3,165	-0.16%
2020/04/23	0	0.00	1	14.80	15.00	-1	3,162	-0.03%
2020/04/22	0	0.00	1	14.75	14.60	-1	3,193	-0.03%
2020/04/21	11	14.55	0	0.00	14.45	11	3,198	0.34%
2020/04/17	0	0.00	1	15.00	14.25	-1	3,128	-0.03%
2020/04/16	2	14.65	2	14.60	14.55	0	3,171	0.00%
2020/04/14	6	14.66	0	0.00	14.25	6	3,270	0.18%
2020/04/09	10	14.15	0	0.00	13.70	10	3,206	0.31%
2020/04/07	1	13.60	2	13.58	13.50	-1	3,161	-0.03%
2020/03/27	2	12.80	5	12.58	12.25	-3	3,176	-0.09%
2020/03/25	3	12.45	4	12.48	12.40	-1	3,166	-0.03%
2020/03/23	0	11.20	0	0.00	11.20	0	3,168	0.00%
2020/03/19	1	12.35	0	0.00	11.55	1	3,254	0.03%
2020/03/18	1	13.10	0	0.00	12.80	1	3,202	0.03%
2020/03/17	0	0.00	1	13.20	13.10	-1	3,214	-0.03%
2020/03/16	15	14.51	4	14.91	14.30	11	3,185	0.35%
2020/03/13	2	15.83	3	15.85	15.80	-1	3,098	-0.03%
2020/03/12	25	18.20	33	18.61	17.50	-8	2,996	-0.27%
2020/03/11	16	18.66	10	18.60	18.20	6	2,638	0.23%
2020/03/04	1	18.20	1	17.95	17.95	0	2,281	0.00%
2020/03/02	0.6	17.00	0	0.00	17.10	0.6	2,241	0.03%
2020/02/26	2	18.50	2	17.95	17.75	0	2,319	0.00%
2020/02/19	0	0.00	1	17.55	17.45	-1	2,537	-0.04%
2020/02/12	0.2	16.20	2	16.25	16.25	-1.8	2,536	-0.07%
2020/02/11	1	15.90	1	16.00	15.90	0	2,545	0.00%
2020/02/07	2	16.13	0	0.00	15.95	2	2,625	0.08%
2020/02/05	2	16.35	2	16.60	16.20	0	2,852	0.00%
2020/02/03	1	14.75	0	0.00	14.90	1	2,965	0.03%
2020/01/31	1	16.50	0	0.00	15.95	1	3,036	0.03%
2020/01/16	2	18.30	2	18.35	18.20	0	3,353	0.00%
2020/01/14	0	0.00	12.4	18.16	18.60	-12.4	3,668	-0.34%
2020/01/10	10	18.03	4	17.86	17.80	6	4,358	0.14%
2020/01/09	0	0.00	11	17.88	18.40	-11	4,449	-0.25%
2020/01/08	11	17.40	1	17.25	17.15	10	4,512	0.22%
2019/12/27	0.7	17.95	0	0.00	17.95	0.7	8,465	0.01%
2019/12/25	4	18.10	0	0.00	18.05	4	9,302	0.04%
2019/12/24	8.6	17.96	0	0.00	17.95	8.6	9,311	0.09%
2019/12/23	1	18.30	0	0.00	18.20	1	9,327	0.01%
2019/12/20	5	18.72	5	18.72	18.70	0	9,328	0.00%
2019/12/19	0	0.00	0.6	18.90	18.90	-0.6	9,385	-0.01%
2019/12/18	3	18.85	2	18.80	18.85	1	9,385	0.01%
2019/12/17	1	19.25	2	19.33	19.20	-1	9,449	-0.01%
2019/12/16	0	0.00	15	18.30	18.20	-15	9,362	-0.16%
2019/12/12	0	0.00	20	18.48	17.90	-20	9,555	-0.21%
2019/12/11	21	18.36	0	0.00	18.40	21	9,579	0.22%
2019/12/10	0	0.00	1	18.05	17.90	-1	9,626	-0.01%
2019/12/06	2	18.38	2	18.28	18.10	0	9,741	0.00%
2019/12/05	0	0.00	1	17.95	17.90	-1	10,042	-0.01%
2019/12/03	1	18.05	0	0.00	18.20	1	10,271	0.01%
2019/12/02	10	17.99	0	0.00	17.90	10	10,317	0.10%
2019/11/29	10	18.40	0	0.00	18.40	10	10,380	0.10%
2019/11/28	5	18.45	0	0.00	18.45	5	10,491	0.05%
2019/11/27	5	19.05	2	19.05	19.00	3	10,725	0.03%
2019/11/26	5	19.10	2	19.25	19.10	3	10,760	0.03%
2019/11/25	16	19.53	47.2	19.46	19.50	-31.2	10,826	-0.29%
2019/11/22	20	18.95	1	18.90	18.75	19	10,773	0.18%
2019/11/21	40	19.19	1	19.10	19.10	39	10,801	0.36%
2019/11/20	8	19.10	60.6	19.28	19.10	-52.6	10,899	-0.48%
2019/11/19	3	19.28	2	19.10	19.35	1	10,952	0.01%
2019/11/18	3	18.80	3	19.38	19.40	0	11,015	0.00%
2019/11/15	0.3	17.60	0	0.00	17.65	0.3	10,976	0.00%
2019/11/14	0.4	17.80	0	0.00	17.80	0.4	11,032	0.00%
2019/11/13	4	17.94	3	17.93	17.75	1	11,060	0.01%
2019/11/08	0	0.00	13	18.20	18.15	-13	11,152	-0.12%
2019/11/07	4.4	18.03	0	0.00	17.85	4.4	11,173	0.04%
2019/11/06	7.1	18.34	7	18.15	18.30	0.1	11,229	0.00%
2019/11/05	2.2	20.73	2.6	20.27	18.90	-0.5	11,211	0.00%
2019/11/04	0.3	20.65	5.8	21.05	20.75	-5.5	11,288	-0.05%
2019/10/23	8	12.67	6	12.66	12.75	2	11,215	0.02%
2019/10/22	57	12.64	1	12.85	12.60	56	11,234	0.50%
2019/10/21	21	12.99	1	12.85	12.85	20	11,267	0.18%
2019/10/18	31	13.42	1	13.40	13.40	30	11,359	0.26%
2019/10/17	55	13.57	3	13.57	13.55	52	11,532	0.45%
2019/10/16	10	13.63	1	13.75	13.60	9	11,948	0.08%
2019/10/15	14	13.58	1	13.60	13.55	13	11,954	0.11%
2019/10/14	9	13.59	23.1	13.58	13.60	-14.1	12,085	-0.12%
2019/10/09	5	14.05	2	14.20	14.30	3	12,259	0.02%
2019/10/08	5	14.10	25	14.14	14.10	-20	12,546	-0.16%
2019/10/07	56	14.67	38	14.42	14.30	18	12,384	0.15%
2019/10/04	27	14.02	32	14.07	14.00	-5	11,820	-0.04%
2019/10/03	8	13.74	10	13.87	13.70	-2	11,663	-0.02%
2019/10/02	8	13.59	9	13.51	14.00	-1	11,503	-0.01%
2019/10/01	12	13.70	14	13.83	13.50	-2	11,294	-0.02%
2019/09/27	39	13.67	40	13.65	13.45	-1	11,058	-0.01%
2019/09/26	26	14.46	18	14.32	14.25	8	10,717	0.07%
2019/09/25	71	14.33	61	14.49	14.50	10	10,322	0.10%
2019/09/24	81	14.45	64	14.55	14.30	17	9,829	0.17%
2019/09/23	62	13.67	61	13.51	14.00	1	8,719	0.01%
2019/09/20	28	12.57	45	12.23	12.85	-17	7,590	-0.22%
2019/09/19	3	11.57	12	11.43	11.70	-9	6,828	-0.13%
2019/09/16	5	11.25	0	0.00	11.25	5	6,689	0.07%
2019/09/12	2	11.48	21	11.56	11.40	-19	6,679	-0.28%
2019/09/11	20	11.35	0	0.00	11.35	20	6,622	0.30%
2019/09/10	2	11.48	21	11.66	11.35	-19	6,614	-0.29%
2019/09/09	35	11.61	0	0.00	11.80	35	6,543	0.53%
2019/09/05	3	11.90	0	0.00	11.75	3	6,568	0.05%
2019/09/04	0	0.00	3	11.48	11.90	-3	6,586	-0.05%
2019/09/03	1	11.50	0	0.00	11.45	1	6,510	0.02%
2019/09/02	0	0.00	1	11.70	11.60	-1	6,438	-0.02%
2019/08/30	1	11.55	3	11.62	11.55	-2	6,404	-0.03%
2019/08/29	8	11.94	8	11.80	11.70	0	6,326	0.00%
2019/08/28	0	0.00	2	11.60	11.55	-2	5,999	-0.03%
2019/08/27	1	11.40	1	11.55	11.45	0	5,865	0.00%
2019/08/26	1	11.35	0	0.00	11.35	1	5,777	0.02%
2019/08/23	1	11.60	0	0.00	11.50	1	5,731	0.02%
2019/08/21	5	11.74	1	11.70	11.65	4	5,538	0.07%
2019/08/19	0	0.00	8	11.51	11.55	-8	5,280	-0.15%
2019/08/16	0	0.00	1	11.40	11.30	-1	5,185	-0.02%
2019/08/15	4	11.23	4	11.19	11.10	0	5,133	0.00%
2019/08/14	3	11.58	0	0.00	11.30	3	5,099	0.06%
2019/08/13	4	11.34	21	11.30	11.30	-17	4,980	-0.34%
2019/08/12	6	11.68	24	11.89	11.80	-18	4,881	-0.37%
2019/08/08	0	0.00	2	10.48	11.05	-2	4,652	-0.04%
2019/08/07	31	10.31	0	0.00	10.05	31	4,580	0.68%
2019/08/06	1	9.98	11	10.34	10.50	-10	4,524	-0.22%
2019/08/02	2	11.18	4	10.93	10.90	-2	4,487	-0.04%
2019/08/01	6	11.54	6	11.25	11.20	0	4,462	0.00%
2019/07/31	10	11.30	1	11.30	11.30	9	4,394	0.20%
2019/07/30	22	11.20	23	11.44	11.05	-1	4,383	-0.02%
2019/07/29	23	11.51	3	11.68	11.50	20	4,347	0.46%
2019/07/26	23	11.92	12	11.75	11.65	11	4,311	0.26%
2019/07/25	8	12.00	26	12.02	12.10	-18	4,237	-0.42%
2019/07/24	61	11.80	22.3	11.76	11.90	38.7	4,191	0.92%
2019/07/23	15	11.85	3	11.83	11.75	12	4,095	0.29%
2019/07/22	16	12.36	24	12.45	12.20	-8	3,954	-0.20%
2019/07/19	37	12.48	63	12.50	12.50	-26	3,741	-0.69%
2019/07/18	90	12.17	84	12.40	11.90	6	3,469	0.17%
2019/07/17	24	11.48	11	11.09	11.70	13	2,972	0.44%
2019/07/16	40	11.09	6	11.01	11.20	34	2,851	1.19%
2019/07/15	30	10.41	113	10.56	11.10	-83	2,618	-3.17%	大賣/
2019/07/12	61	10.09	66	9.78	10.20	-5	2,193	-0.23%
2019/07/10	10	9.13	0	0.00	9.14	10	1,792	0.56%
2019/07/09	1	9.16	0	0.00	9.17	1	1,788	0.06%
2019/07/08	40	9.48	5	9.45	9.43	35	1,772	1.98%
2019/07/05	30	9.52	0	0.00	9.53	30	1,774	1.69%
2019/06/27	3	9.36	0	0.00	9.26	3	1,747	0.17%
2019/06/26	2	9.30	0	0.00	9.20	2	1,778	0.11%
2019/06/24	0	0.00	3	9.34	9.36	-3	1,876	-0.16%
2019/06/19	27	9.65	18	9.68	9.70	9	2,240	0.40%
2019/06/18	0	0.00	14	9.62	9.58	-14	2,230	-0.63%
2019/06/14	6	9.93	1	9.66	9.66	5	2,225	0.22%
2019/06/12	2	10.05	20	10.06	9.91	-18	2,123	-0.85%
2019/06/10	0	0.00	3	9.40	9.20	-3	1,912	-0.16%
2019/06/03	30	9.35	5	9.23	9.27	25	1,902	1.31%
2019/05/29	5	9.39	0	0.00	9.30	5	1,908	0.26%
2019/05/28	0	0.00	30	9.41	9.31	-30	1,906	-1.57%
2019/05/24	3	9.39	0	0.00	9.38	3	1,913	0.16%
2019/05/22	30	8.81	0	0.00	8.85	30	1,987	1.51%
2019/05/10	2	9.75	0	0.00	9.46	2	2,047	0.10%
2019/05/09	0	0.00	2	9.62	9.61	-2	2,029	-0.10%
2019/05/06	2	10.05	0	0.00	10.05	2	1,955	0.10%
2019/05/02	0	0.00	0	10.70	10.50	0	1,889	0.00%
2019/04/30	1	10.80	6	10.80	10.80	-5	1,762	-0.28%
2019/04/24	0	0.00	7	12.60	12.55	-7	1,703	-0.41%
2019/04/23	1	12.80	0	0.00	12.70	1	1,702	0.06%
2019/04/22	5	12.70	0	0.00	12.50	5	1,691	0.30%
2019/04/19	1	12.60	0	0.00	12.70	1	1,680	0.06%
2019/04/18	0	0.00	6	12.55	12.65	-6	1,673	-0.36%
2019/04/16	6	12.80	5	12.95	13.15	1	1,651	0.06%
2019/04/15	2	12.75	0	0.00	12.70	2	1,642	0.12%
2019/04/10	0	0.00	10	13.45	13.35	-10	1,842	-0.54%
2019/04/09	0	0.00	3	13.55	13.35	-3	1,836	-0.16%
2019/03/29	0	0.00	1	13.85	13.55	-1	1,741	-0.06%
2019/03/28	0	0.00	16	13.71	13.55	-16	1,703	-0.94%
2019/03/27	10	13.95	0	0.00	13.95	10	1,625	0.62%
2019/03/26	4	13.85	3	13.70	13.50	1	1,579	0.06%
2019/03/25	6	13.73	7	13.86	13.65	-1	1,506	-0.07%
2019/03/22	15	13.37	13	13.64	13.90	2	1,391	0.14%
2019/03/20	1	12.85	1	12.70	12.70	0	1,262	0.00%
2019/03/19	0	0.00	3	12.80	12.85	-3	1,266	-0.24%
2019/03/04	1	12.50	0	0.00	12.45	1	1,361	0.07%
2019/02/26	1	12.75	1	12.60	12.60	0	1,351	0.00%
2019/02/25	0	0.00	3	13.00	12.70	-3	1,347	-0.22%
2019/02/22	3	13.02	1	13.10	12.90	2	1,320	0.15%
2019/02/21	6	12.48	0	0.00	12.95	6	1,247	0.48%
2019/02/20	1	12.40	4	12.60	12.35	-3	1,207	-0.25%
2019/02/19	31	12.43	7	12.80	12.60	24	1,182	2.03%
2019/02/15	0	0.00	1	11.65	11.65	-1	1,069	-0.09%
2019/02/13	0	0.00	4	11.80	11.65	-4	1,086	-0.37%
2019/01/21	1	11.70	0	0.00	11.75	1	1,089	0.09%
2019/01/09	1	11.90	0	0.00	11.75	1	1,115	0.09%
2019/01/08	0	0.00	7	11.91	11.75	-7	1,115	-0.63%
2019/01/07	1	11.80	0	0.00	11.95	1	1,118	0.09%
2019/01/04	6	11.70	1	11.75	11.70	5	1,128	0.44%
2019/01/02	0	0.00	2	11.58	11.60	-2	913	-0.22%
2018/12/28	1	11.15	0	0.00	11.15	1	900	0.11%
2018/12/27	2	11.05	0	0.00	11.05	2	906	0.22%
2018/12/22	2	11.50	0	0.00	11.50	2	910	0.22%
2018/12/21	10	11.80	0	0.00	11.55	10	913	1.09%
2018/12/20	0	0.00	30	11.47	11.55	-30	906	-3.31%
2018/12/18	0	11.95	0	0.00	11.95	0	901	0.00%
2018/12/17	1	11.85	0	0.00	11.85	1	895	0.11%
2018/12/14	36	12.46	10	12.80	12.20	26	879	2.96%
2018/12/13	0	0.00	1	12.45	12.45	-1	801	-0.12%
2018/12/12	1	12.00	0	0.00	12.00	1	789	0.13%
2018/12/11	1	11.60	1	12.35	12.10	0	775	0.00%
2018/12/07	1	11.70	1	11.95	11.85	0	729	0.00%
2018/12/06	0	0.00	1	12.10	11.60	-1	729	-0.14%
2018/12/05	0	0.00	2	12.10	12.05	-2	677	-0.30%
2018/12/04	0	0.00	1	11.90	11.90	-1	678	-0.15%
2018/11/30	1	11.55	0	0.00	11.50	1	666	0.15%
2018/11/29	2	12.00	3	11.90	11.55	-1	661	-0.15%
2018/11/28	0	0.00	1	10.95	11.65	-1	621	-0.16%
2018/11/21	4	10.55	0	0.00	10.55	4	594	0.67%
2018/11/08	5	10.20	0	0.00	10.15	5	521	0.96%
2018/11/06	0	0.00	1	10.10	9.98	-1	563	-0.18%
2018/10/31	0	0.00	1	9.24	9.24	-1	566	-0.18%
2018/10/26	2	9.40	0	0.00	9.03	2	569	0.35%
2018/10/25	1	9.89	0	0.00	9.54	1	552	0.18%
2018/10/23	0	0.00	20	10.40	10.25	-20	545	-3.67%
2018/10/19	22	10.20	0	0.00	10.35	22	548	4.01%
2018/09/21	40	12.30	40	12.25	12.25	0	847	0.00%
2018/09/14	0	0.00	1	12.00	12.00	-1	1,217	-0.08%
2018/09/11	1	11.90	0	0.00	11.90	1	1,312	0.08%
2018/09/07	1	12.55	0	0.00	12.50	1	1,391	0.07%
2018/08/24	1	13.10	0	0.00	13.10	1	1,757	0.06%
2018/08/16	0	0.00	1	13.20	13.10	-1	1,853	-0.05%
2018/08/15	2	13.15	0	0.00	13.30	2	1,904	0.11%
2018/08/01	0	0.00	1	14.05	14.15	-1	1,932	-0.05%
2018/07/27	1	14.25	0	0.00	14.20	1	1,950	0.05%
2018/07/24	5	13.90	0	0.00	14.00	5	1,971	0.25%
2018/07/20	2	14.20	0	0.00	14.05	2	1,979	0.10%
2018/07/18	0	0.00	5	14.70	14.30	-5	1,985	-0.25%
2018/07/16	0	0.00	70	14.75	14.55	-70	1,946	-3.60%
2018/07/13	70	14.79	1	14.70	14.70	69	1,946	3.54%
2018/07/11	2	15.00	1	14.75	14.75	1	1,937	0.05%
2018/07/10	9	14.91	0	0.00	14.80	9	1,929	0.47%
2018/07/06	4	14.90	0	0.00	14.95	4	1,934	0.21%
2018/07/05	0	0.00	1	15.90	15.10	-1	1,923	-0.05%
2018/07/03	0	0.00	1	16.30	16.40	-1	1,914	-0.05%
2018/07/02	0	0.00	1	16.65	16.45	-1	1,871	-0.05%
2018/06/28	13	16.33	3	16.25	16.05	10	1,804	0.55%
2018/06/27	12	16.88	24	16.84	16.40	-12	1,795	-0.67%
2018/06/22	4	16.00	4	15.90	16.00	0	1,549	0.00%
2018/06/21	30	15.63	1	16.00	15.85	29	1,529	1.90%
2018/06/20	0	0.00	1	15.70	15.60	-1	1,514	-0.07%
2018/06/19	20	15.76	30	15.98	15.50	-10	1,510	-0.66%
2018/06/15	0	0.00	15	15.68	15.65	-15	1,441	-1.04%
2018/06/13	1	15.80	21	16.24	15.60	-20	1,458	-1.37%
2018/06/12	0	0.00	11	15.87	16.10	-11	1,440	-0.76%
2018/06/11	10	16.00	0	0.00	16.10	10	1,408	0.71%
2018/06/07	0	0.00	1	15.30	15.45	-1	1,361	-0.07%
2018/06/04	25	15.06	0	0.00	15.05	25	1,320	1.89%
2018/05/30	5	15.10	20	15.10	14.80	-15	1,309	-1.15%
2018/05/28	10	14.70	0	0.00	14.45	10	1,261	0.79%
2018/05/25	15	14.55	26	14.55	14.50	-11	1,254	-0.88%
2018/05/23	1	14.35	15	14.47	14.65	-14	1,264	-1.11%
2018/05/22	0	0.00	22	14.70	14.50	-22	1,228	-1.79%
2018/05/21	0	0.00	25	14.68	14.70	-25	1,213	-2.06%
2018/05/15	0	0.00	1	14.10	14.00	-1	1,276	-0.08%
2018/05/11	0	0.00	5	14.10	13.90	-5	1,388	-0.36%
2018/05/10	0	0.00	1	14.20	14.10	-1	1,405	-0.07%
2018/05/08	0	0.00	1	14.35	14.25	-1	1,452	-0.07%
2018/05/07	1	13.80	10	13.85	13.80	-9	1,528	-0.59%
2018/05/02	1	13.90	0	0.00	13.85	1	1,973	0.05%
2018/04/27	20	13.50	0	0.00	13.30	20	2,060	0.97%
2018/04/26	1	13.55	0	0.00	13.35	1	2,098	0.05%
2018/04/24	2	14.05	0	0.00	13.85	2	2,308	0.09%
2018/04/13	4	14.65	0	0.00	14.70	4	2,448	0.16%
2018/04/12	5	14.49	2	14.55	14.50	3	2,460	0.12%
2018/04/10	2	14.50	0	0.00	14.60	2	2,514	0.08%
2018/03/29	10	15.30	0	0.00	15.25	10	2,546	0.39%
2018/03/28	6	15.40	2	15.45	15.50	4	2,538	0.16%
2018/03/26	4	15.50	10	15.30	15.20	-6	2,527	-0.24%
2018/03/23	10	15.50	0	0.00	15.50	10	2,535	0.39%
2018/03/16	1	16.20	0	0.00	16.05	1	2,714	0.04%
2018/03/15	10	16.35	0	0.00	16.25	10	2,708	0.37%
2018/03/13	2	16.50	0	0.00	16.50	2	2,736	0.07%
2018/03/12	2	16.55	0	0.00	16.50	2	2,734	0.07%
2018/03/09	0	0.00	3	17.45	17.00	-3	2,732	-0.11%
2018/03/08	0	0.00	1	16.85	17.00	-1	2,705	-0.04%
2018/02/23	0	0.00	16	16.68	16.60	-16	3,066	-0.52%
2018/02/22	1	16.30	1	16.55	16.50	0	3,188	0.00%
2018/02/12	3	15.40	0	0.00	15.60	3	3,391	0.09%
2018/02/08	2	16.05	0	0.00	15.80	2	3,431	0.06%
2018/02/07	14	16.51	0	0.00	16.20	14	3,535	0.40%
2018/02/01	4	18.13	0	0.00	17.95	4	3,904	0.10%
2018/01/31	0	0.00	2	18.30	18.25	-2	4,140	-0.05%
2018/01/30	14	18.71	19	18.76	18.25	-5	4,157	-0.12%
2018/01/29	17	18.60	1	18.40	18.50	16	4,104	0.39%
2018/01/25	9	19.24	43	19.35	19.15	-34	4,038	-0.84%
2018/01/24	27	18.61	1	18.50	18.45	26	3,810	0.68%
2018/01/23	5	18.25	7	18.34	18.25	-2	3,852	-0.05%
2018/01/22	1	18.00	3	18.22	18.35	-2	3,878	-0.05%
2018/01/19	4	17.88	1	17.95	18.20	3	4,186	0.07%
2018/01/18	5	18.25	48	18.28	18.20	-43	4,325	-0.99%
2018/01/17	30	18.07	13	18.00	18.05	17	4,223	0.40%
2018/01/16	2	16.60	0	0.00	16.85	2	4,138	0.05%
2018/01/12	2	16.60	0	0.00	16.75	2	4,194	0.05%
2018/01/10	12	16.52	1	16.45	16.45	11	4,256	0.26%
2018/01/09	7	17.00	1	17.00	16.95	6	4,259	0.14%
2018/01/05	9	17.37	5	17.35	17.50	4	4,518	0.09%
2018/01/04	1	17.40	14	17.50	17.50	-13	4,645	-0.28%
2018/01/03	13	17.16	0	0.00	17.00	13	4,588	0.28%
2018/01/02	0	0.00	10	17.43	17.25	-10	4,582	-0.22%