揚智 (3041)-群益金鼎-永和券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/04/30	0	0.00	2	23.00	23.00	-2	7,987	-0.03%
2024/04/29	0	0.00	1	22.00	22.00	-1	8,010	-0.01%
2024/04/26	14	22.05	5	21.90	21.90	9	8,044	0.11%
2024/04/25	5	21.60	5	22.15	22.15	0	8,077	0.00%
2024/04/24	6	21.77	5	21.75	21.75	1	8,128	0.01%
2024/04/23	3	21.40	0	0.00	21.30	3	8,181	0.04%
2024/04/22	2	21.05	2	20.80	20.80	0	8,268	0.00%
2024/04/19	7	22.45	9	21.98	21.90	-2	8,304	-0.02%
2024/04/18	9	22.54	11	22.51	22.50	-2	8,345	-0.02%
2024/04/17	9	22.60	7	22.85	22.85	2	8,389	0.02%
2024/04/16	10	21.61	9	21.78	21.80	1	8,464	0.01%
2024/04/15	0	0.00	2	22.50	22.60	-2	8,499	-0.02%
2024/04/12	7	23.65	7	23.45	23.45	0	8,551	0.00%
2024/04/11	7	23.35	7	23.40	23.40	0	8,614	0.00%
2024/04/10	8	23.53	7	23.70	23.70	1	8,640	0.01%
2024/04/09	9	23.57	9	23.34	23.35	0	8,670	0.00%
2024/04/08	9	23.84	7	23.55	23.45	2	8,678	0.02%
2024/04/03	11	23.60	7	23.85	23.75	4	8,746	0.05%
2024/04/02	11	24.03	7	23.75	23.75	4	8,885	0.05%
2024/04/01	11	23.87	8	24.04	24.05	3	9,086	0.03%
2024/03/29	8	23.83	7	23.60	23.60	1	9,274	0.01%
2024/03/28	12	23.85	13	23.60	23.60	-1	9,415	-0.01%
2024/03/27	11	24.24	12	24.09	23.90	-1	9,453	-0.01%
2024/03/26	7	24.50	7	24.40	24.40	0	9,497	0.00%
2024/03/25	12	24.58	7	24.25	24.25	5	9,530	0.05%
2024/03/22	22	24.23	23	24.35	24.50	-1	9,580	-0.01%
2024/03/21	73	23.95	69	24.08	25.00	4	9,671	0.04%
2024/03/20	10	23.00	12	23.26	23.35	-2	9,864	-0.02%
2024/03/19	11	21.07	31	20.85	21.25	-20	9,797	-0.20%
2024/03/18	3	22.05	5	22.05	22.05	-2	9,594	-0.02%
2024/03/13	8	27.58	7	27.20	27.20	1	10,309	0.01%
2024/03/12	7	28.60	7	28.30	28.30	0	11,489	0.00%
2024/03/11	6	28.75	8	28.65	28.60	-2	12,085	-0.02%
2024/03/08	7	29.55	19	28.67	28.55	-12	12,203	-0.10%
2024/03/07	10	29.62	47	29.51	29.25	-37	12,354	-0.30%
2024/03/06	16	30.48	107	30.14	30.00	-91	13,096	-0.69%	大賣/
2024/03/05	22	30.76	170	30.78	30.40	-148	13,174	-1.12%	大賣/鉅額交易
2024/03/04	14	31.68	16	32.02	31.45	-2	13,213	-0.02%
2024/03/01	24	31.68	22	31.47	31.35	2	13,341	0.01%
2024/02/29	13	31.62	9	31.21	31.20	4	13,444	0.03%
2024/02/27	18	32.04	13	31.58	31.40	5	13,667	0.04%
2024/02/26	44	31.62	11	32.01	32.10	33	14,115	0.23%
2024/02/23	39	32.60	15	32.06	31.45	24	15,061	0.16%
2024/02/22	221	32.99	38	32.76	32.25	183	15,866	1.15%	大買/鉅額交易
2024/02/21	63	31.77	19	31.81	31.45	44	15,756	0.28%
2024/02/20	72	32.51	75	32.59	32.00	-3	17,219	-0.02%
2024/02/19	17	29.62	32	30.33	31.25	-15	16,445	-0.09%
2024/02/16	9	27.19	8	28.38	28.45	1	16,329	0.01%
2024/02/15	8	26.41	7	25.90	25.90	1	16,337	0.01%
2024/02/05	13	26.86	12	26.22	26.15	1	16,428	0.01%
2024/02/02	20	27.73	21	27.81	27.70	-1	16,637	-0.01%
2024/02/01	17	27.10	12	27.86	27.40	5	16,723	0.03%
2024/01/31	10	26.55	20	27.20	26.35	-10	16,598	-0.06%
2024/01/30	22	25.71	34.2	25.88	25.90	-12.2	16,630	-0.07%
2024/01/29	21	26.79	24	26.49	26.45	-3	16,548	-0.02%
2024/01/26	20	27.50	20.1	27.10	27.10	-0.1	16,496	0.00%
2024/01/25	24.2	27.54	20	27.25	27.25	4.2	16,521	0.03%
2024/01/24	20	28.10	20	27.85	27.85	0	16,540	0.00%
2024/01/23	3	28.55	1	27.75	27.80	2	16,617	0.01%
2024/01/22	20	27.35	31	27.44	27.45	-11	16,603	-0.07%
2024/01/19	20	27.55	0	0.00	27.20	20	16,656	0.12%
2024/01/18	10	27.25	11	27.75	27.25	-1	16,800	-0.01%
2024/01/17	10	28.35	12	27.75	27.75	-2	17,624	-0.01%
2024/01/16	12	28.70	13.1	28.21	28.20	-1.1	18,543	-0.01%
2024/01/15	16	28.24	11	29.00	28.75	5	19,054	0.03%
2024/01/12	12	27.77	11	27.45	27.45	1	19,686	0.01%
2024/01/11	16	28.01	12	27.98	27.95	4	20,113	0.02%
2024/01/10	11	28.10	11	28.00	28.00	0	20,314	0.00%
2024/01/09	13	29.35	11	28.40	28.40	2	20,285	0.01%
2024/01/08	11	29.95	11	29.10	29.10	0	20,190	0.00%
2024/01/05	11	29.00	11	29.90	29.90	0	20,124	0.00%
2024/01/04	14	30.60	11	29.75	29.75	3	20,056	0.01%
2024/01/03	13	30.39	12	30.61	30.60	1	19,977	0.01%
2024/01/02	11	31.05	11	30.75	30.75	0	19,931	0.00%
2023/12/29	11	31.35	11	31.05	31.05	0	19,880	0.00%
2023/12/28	4	31.66	2	31.95	31.45	2	19,827	0.01%
2023/12/27	13	32.40	17	32.14	32.05	-4	19,744	-0.02%
2023/12/26	17	31.71	17	31.96	31.75	0	19,591	0.00%
2023/12/25	15	32.48	15	31.46	31.15	0	19,366	0.00%
2023/12/22	12	30.61	12.3	31.61	31.55	-0.3	19,148	0.00%
2023/12/21	15.1	30.73	14	30.44	30.40	1.1	18,982	0.01%
2023/12/20	17	31.18	22	31.20	31.30	-5	18,904	-0.03%
2023/12/19	11.1	30.45	11	30.80	30.80	0.1	18,817	0.00%
2023/12/18	15.1	31.83	13	31.19	31.10	2.1	18,722	0.01%
2023/12/15	17	32.26	15	31.84	31.75	2	18,612	0.01%
2023/12/14	38	33.25	20	33.78	32.85	18	18,407	0.10%
2023/12/13	14	32.03	7	31.94	32.10	7	17,757	0.04%
2023/12/12	14	32.05	16	32.31	31.95	-2	17,668	-0.01%
2023/12/11	14	32.89	5	32.50	32.55	9	17,455	0.05%
2023/12/08	21	33.53	34.3	33.70	33.00	-13.3	17,233	-0.08%
2023/12/07	60.1	33.55	54.2	34.28	32.50	5.9	16,637	0.04%
2023/12/06	47	32.34	51.1	32.99	33.55	-4.1	15,361	-0.03%
2023/12/05	5	30.72	4	30.78	30.50	1	14,723	0.01%
2023/12/04	6.1	30.84	11	30.64	30.50	-5	14,576	-0.03%
2023/12/01	28	32.89	20	32.63	31.60	8	14,336	0.06%
2023/11/30	2	31.80	4	31.50	31.60	-2	13,494	-0.01%
2023/11/29	3.3	31.64	2	32.16	31.80	1.3	13,345	0.01%
2023/11/28	20.1	31.97	41	32.18	31.75	-21	13,206	-0.16%
2023/11/27	47	31.72	8	31.70	31.35	39	12,953	0.30%
2023/11/24	6	32.24	3	32.33	32.80	3	12,690	0.02%
2023/11/22	32	33.31	27	33.38	32.70	5	11,733	0.04%
2023/11/21	13	32.63	8	32.66	31.80	5	10,657	0.05%
2023/11/20	6	29.85	23	31.57	32.35	-17	9,444	-0.18%
2023/11/17	84	29.18	157	29.51	29.45	-73	9,049	-0.81%	大賣/
2023/11/16	89	28.66	15	28.91	29.00	74	7,214	1.03%
2023/11/15	4	25.34	9	26.05	26.40	-5	6,533	-0.08%
2023/11/14	6	24.35	0	0.00	24.00	6	6,253	0.10%
2023/11/13	2	24.43	1	23.70	24.00	1	6,126	0.02%
2023/11/10	4	24.15	2	24.60	23.60	2	5,984	0.03%
2023/11/09	5	24.62	4	24.91	24.75	1	5,704	0.02%
2023/11/08	6	27.07	16	26.94	26.60	-10	5,455	-0.18%
2023/11/07	4	26.35	3	26.90	27.75	1	5,347	0.02%
2023/11/06	12	24.90	0	0.00	25.25	12	5,186	0.23%
2023/11/03	1	24.65	0	0.00	24.05	1	5,143	0.02%
2023/10/31	1	23.80	2	26.70	23.80	-1	4,977	-0.02%
2023/10/27	2	27.20	0	0.00	26.85	2	4,818	0.04%
2023/10/26	4	27.58	6.4	26.50	27.80	-2.4	4,753	-0.05%
2023/10/25	14	26.74	19	26.70	27.35	-5	4,570	-0.11%
2023/10/24	55.3	24.86	47	26.47	24.90	8.3	3,707	0.22%
2023/10/23	2	26.45	1	27.00	27.00	1	2,732	0.04%
2023/10/20	6.1	24.11	18	24.18	24.55	-11.9	2,164	-0.55%
2023/10/19	1	21.10	1	22.35	22.35	0	1,449	0.00%
2023/10/18	3	20.35	5	20.12	20.35	-2	972	-0.21%
2023/10/17	1	18.70	0	0.00	18.50	1	712	0.14%
2023/10/12	1	18.00	1	18.15	18.15	0	762	0.00%
2023/10/05	0	0.00	1	18.15	18.20	-1	777	-0.13%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/10/03	1	18.20	2	18.38	18.10	-1	780	-0.13%
2023/10/02	1	17.85	0	0.00	17.85	1	783	0.13%
2023/09/15	0	0.00	2	18.58	18.90	-2	832	-0.24%
2023/09/05	0	0.00	4	18.68	18.60	-4	850	-0.47%
2023/08/25	1	18.50	20	18.10	18.25	-19	839	-2.26%
2023/08/24	0	17.55	0	0.00	17.40	0	827	0.00%
2023/08/16	0	17.30	0	0.00	17.20	0	1,078	0.00%
2023/08/14	0.1	17.00	0	0.00	16.80	0.1	1,082	0.00%
2023/08/10	0	18.03	0	0.00	17.85	0	1,063	0.00%
2023/08/08	0.1	18.50	0	0.00	18.45	0.1	1,057	0.00%
2023/08/02	0	18.95	0	0.00	18.75	0	1,079	0.00%
2023/08/01	0	0.00	1	19.60	19.35	-1	1,072	-0.09%
2023/07/31	1	19.15	3	18.97	18.95	-2	1,049	-0.19%
2023/07/28	1	18.50	0	0.00	18.50	1	1,019	0.10%
2023/07/21	0.1	18.95	0	0.00	18.75	0.1	1,015	0.00%
2023/07/20	2	18.70	0	0.00	18.85	2	1,035	0.19%
2023/07/19	0	19.05	0	0.00	18.85	0	1,035	0.00%
2023/07/17	0	0.00	0.1	18.65	18.65	-0.1	995	-0.01%
2023/07/13	0	0.00	1	18.30	18.30	-1	997	-0.10%
2023/07/06	0	0.00	1	19.30	19.40	-1	1,015	-0.10%
2023/06/29	0	0.00	0.6	19.05	18.95	-0.6	1,032	-0.06%
2023/06/27	1	18.85	0	0.00	18.80	1	1,034	0.10%
2023/06/16	10	19.95	0	0.00	19.70	10	1,034	0.97%
2023/06/15	0	0.00	2	19.90	19.95	-2	1,031	-0.19%
2023/06/14	1	20.10	0	0.00	19.90	1	1,027	0.10%
2023/06/05	0	0.00	1	20.35	20.30	-1	1,071	-0.09%
2023/05/31	0	0.00	2	20.25	20.35	-2	1,045	-0.19%
2023/05/30	0	0.00	2	20.10	20.20	-2	1,041	-0.19%
2023/05/29	0	0.00	1	20.00	20.15	-1	1,018	-0.10%
2023/05/25	1	19.50	0	0.00	19.45	1	990	0.10%
2023/05/24	7	20.62	34	20.84	20.35	-27	951	-2.84%
2023/05/23	4	20.04	3	20.13	20.55	1	859	0.12%
2023/05/22	1	18.50	0	0.00	18.70	1	799	0.13%
2023/05/16	0	0.00	10	18.45	18.35	-10	797	-1.25%
2023/05/15	0.1	18.35	0	0.00	18.05	0.1	808	0.01%
2023/05/12	5	18.50	0	0.00	18.50	5	816	0.61%
2023/05/10	0.1	18.90	0	0.00	18.70	0.1	864	0.01%
2023/05/09	0.1	19.10	0	0.00	18.85	0.1	867	0.01%
2023/05/08	0	0.00	0	19.40	19.30	0	877	0.00%
2023/05/05	0	0.00	0	19.60	19.55	0	992	0.00%
2023/05/02	0	0.00	0	21.00	19.70	0	1,153	0.00%
2023/04/28	0	0.00	0.3	19.73	19.65	-0.3	1,159	-0.02%
2023/04/25	5.3	19.30	0	0.00	19.15	5.3	1,144	0.46%
2023/04/21	0.1	20.20	0	0.00	19.85	0.1	1,127	0.00%
2023/04/20	10.1	20.50	0	0.00	20.45	10.1	1,114	0.90%
2023/04/19	20	20.90	1	20.85	20.80	19	1,103	1.72%
2023/04/18	11	21.17	0	0.00	21.15	11	1,097	1.00%
2023/04/17	6	21.15	1	21.00	21.10	5	1,098	0.46%
2023/04/14	1	21.20	0	0.00	21.05	1	1,089	0.09%
2023/04/13	0	21.55	0	0.00	21.05	0	1,087	0.00%
2023/04/11	0	0.00	1	21.20	21.20	-1	1,055	-0.09%
2023/04/10	2	20.98	0	0.00	21.05	2	1,054	0.19%
2023/03/24	0	0.00	2	21.70	21.75	-2	1,054	-0.19%
2023/03/23	10	21.85	0	0.00	21.60	10	1,054	0.95%
2023/03/22	0	0.00	1	21.45	21.45	-1	1,054	-0.09%
2023/03/15	0	0.00	2	20.55	20.50	-2	1,051	-0.19%
2023/03/08	0	0.00	2	22.15	22.25	-2	1,044	-0.19%
2023/03/06	0	0.00	1	22.10	22.15	-1	1,035	-0.10%
2023/02/22	2	22.00	0	0.00	22.00	2	1,075	0.19%
2023/02/10	0	0.00	16	22.30	21.90	-16	1,088	-1.47%
2023/02/08	12	22.72	2	23.10	22.70	10	1,067	0.94%
2023/02/03	7	23.09	4	23.16	23.05	3	998	0.30%
2023/02/02	3	23.58	0	0.00	23.25	3	890	0.34%
2023/01/31	0	0.00	10	21.37	21.50	-10	743	-1.34%
2023/01/16	1	20.25	1	20.25	20.25	0	740	0.00%
2022/12/30	0	0.00	0	20.55	20.50	0	827	0.00%
2022/12/14	0	0.00	1	22.25	22.35	-1	899	-0.11%
2022/12/12	1	21.70	1	22.25	21.80	0	890	0.00%
2022/12/06	0	0.00	0	21.45	21.45	0	881	0.00%
2022/11/21	0	0.00	3	20.60	20.60	-3	914	-0.33%
2022/11/04	1	18.60	0	0.00	18.80	1	1,052	0.10%
2022/11/02	0	0.00	1	18.35	18.50	-1	1,061	-0.09%
2022/10/24	11	18.10	0	0.00	17.90	11	1,107	0.99%
2022/10/13	2	17.38	10	17.10	16.95	-8	1,318	-0.61%
2022/10/12	3	18.95	0	0.00	18.80	3	1,319	0.23%
2022/10/11	1	19.00	0	0.00	18.95	1	1,534	0.07%
2022/10/05	0	0.00	5	20.70	20.40	-5	1,571	-0.32%
2022/10/04	5	20.50	0	0.00	20.50	5	1,578	0.32%
2022/10/03	0	0.00	1	20.10	20.05	-1	1,574	-0.06%
2022/09/30	1	19.90	0	0.00	20.10	1	1,586	0.06%
2022/09/29	1	19.50	0	0.00	19.55	1	1,598	0.06%
2022/09/28	1	18.95	10	18.85	18.70	-9	1,608	-0.56%
2022/09/26	1	20.50	0	0.00	20.00	1	1,602	0.06%
2022/09/23	0	0.00	5	21.45	21.50	-5	1,610	-0.31%
2022/09/14	1	22.50	0	0.00	22.75	1	1,650	0.06%
2022/09/13	1	23.05	0	0.00	22.95	1	1,657	0.06%
2022/09/12	0	0.00	1	23.00	23.00	-1	1,671	-0.06%
2022/09/05	2	23.85	0	0.00	23.70	2	1,677	0.12%
2022/09/01	2	24.63	0	0.00	24.60	2	1,684	0.12%
2022/08/31	0	0.00	2	25.30	25.40	-2	1,677	-0.12%
2022/08/26	1	25.80	0	0.00	25.65	1	1,690	0.06%
2022/08/25	4	25.66	12	26.03	25.80	-8	1,683	-0.48%
2022/08/23	3	25.00	0	0.00	24.95	3	1,655	0.18%
2022/08/22	1	24.80	0	0.00	24.80	1	1,658	0.06%
2022/08/16	0	0.00	2	25.60	25.15	-2	1,649	-0.12%
2022/08/12	1	25.00	2	24.85	25.05	-1	1,598	-0.06%
2022/08/10	1	24.35	0	0.00	24.45	1	1,600	0.06%
2022/08/09	1	24.50	1	24.50	24.55	0	1,624	0.00%
2022/08/08	1	24.60	0	0.00	24.60	1	1,641	0.06%
2022/08/05	0	0.00	3	24.27	24.35	-3	1,640	-0.18%
2022/08/03	2	23.50	0	0.00	23.45	2	1,649	0.12%
2022/08/02	2	23.93	0	0.00	23.80	2	1,662	0.12%
2022/07/27	0	0.00	0	24.15	24.45	0	1,703	0.00%
2022/07/21	0	0.00	5	24.35	25.05	-5	1,768	-0.28%
2022/07/20	15	24.92	2	24.75	24.50	13	1,738	0.75%
2022/07/19	3	24.33	0	0.00	24.30	3	1,685	0.18%
2022/07/18	1	26.25	0	0.00	24.95	1	1,672	0.06%
2022/07/07	0	0.00	3	22.60	22.70	-3	1,549	-0.19%
2022/06/30	6	23.31	5	23.50	22.95	1	1,592	0.06%
2022/06/20	5	24.50	0	0.00	24.30	5	2,094	0.24%
2022/06/17	5	25.40	10	25.70	25.40	-5	2,116	-0.24%
2022/06/15	1	26.90	0	0.00	26.85	1	2,269	0.04%
2022/06/14	5	26.50	0	0.00	27.25	5	2,351	0.21%
2022/06/13	2	27.33	0	0.00	27.05	2	2,387	0.08%
2022/06/10	5	28.42	0	0.00	28.35	5	2,424	0.21%
2022/06/08	1	29.45	0	0.00	29.30	1	2,481	0.04%
2022/06/01	0	0.00	40	29.18	29.10	-40	2,627	-1.52%
2022/05/30	40	29.10	3	29.00	29.10	37	2,686	1.38%
2022/05/27	3	28.90	0	0.00	28.60	3	2,715	0.11%
2022/05/25	1	29.45	4	29.51	29.45	-3	2,803	-0.11%
2022/05/24	1	29.00	0	0.00	28.55	1	2,880	0.03%
2022/05/23	0	0.00	6	29.60	29.45	-6	2,895	-0.21%
2022/05/19	0	0.00	1	29.45	29.45	-1	3,016	-0.03%
2022/05/18	5	28.84	0	0.00	29.00	5	3,096	0.16%
2022/05/17	0	0.00	8	28.68	29.30	-8	3,199	-0.25%
2022/05/16	3	27.80	1	28.40	28.05	2	3,467	0.06%
2022/05/13	1	27.70	1	27.60	27.60	0	3,865	0.00%
2022/05/11	4	27.66	0	0.00	27.55	4	4,288	0.09%
2022/05/10	1	26.45	0	0.00	27.95	1	4,442	0.02%
2022/05/09	4	27.29	0	0.00	26.90	4	4,615	0.09%
2022/05/06	0	0.00	1	27.95	27.95	-1	4,680	-0.02%
2022/05/05	1	28.15	2	28.20	28.30	-1	4,757	-0.02%
2022/04/29	3	26.65	1	26.70	26.55	2	5,116	0.04%
2022/04/27	1	25.20	10	24.75	26.00	-9	5,861	-0.15%
2022/04/26	1	27.15	0	0.00	26.80	1	5,869	0.02%
2022/04/25	4	26.95	0	0.00	27.00	4	5,982	0.07%
2022/04/22	1	28.75	20	28.80	28.60	-19	6,040	-0.31%
2022/04/20	3	29.70	1	29.95	29.65	2	6,246	0.03%
2022/04/19	1	29.30	0	0.00	29.25	1	6,376	0.02%
2022/04/18	2	29.23	0	0.00	29.25	2	6,768	0.03%
2022/04/15	2	30.13	0	0.00	29.90	2	6,927	0.03%
2022/04/14	1	31.55	0	0.00	30.95	1	7,199	0.01%
2022/04/12	1	31.20	0	0.00	30.90	1	7,741	0.01%
2022/04/11	10	31.35	0	0.00	31.05	10	8,090	0.12%
2022/04/06	20	33.00	10	33.60	33.15	10	10,620	0.09%
2022/04/01	11	33.69	1	33.70	33.95	10	12,304	0.08%
2022/03/31	1	33.95	0	0.00	33.95	1	13,039	0.01%
2022/03/29	2	33.95	1	33.70	33.50	1	14,102	0.01%
2022/03/25	15	34.57	1	34.40	34.40	14	15,730	0.09%
2022/03/24	8	34.60	8	35.00	34.60	0	16,371	0.00%
2022/03/23	10	35.02	17	34.89	34.95	-7	16,647	-0.04%
2022/03/22	0	0.00	3	34.05	34.05	-3	16,885	-0.02%
2022/03/21	2	34.83	1	34.45	33.70	1	16,884	0.01%
2022/03/18	0	0.00	2	33.70	34.10	-2	16,919	-0.01%
2022/03/17	1	33.55	3	33.50	33.50	-2	16,932	-0.01%
2022/03/15	10	31.74	0	0.00	31.20	10	17,022	0.06%
2022/03/14	0	0.00	10	33.08	33.15	-10	17,084	-0.06%
2022/03/11	3	32.80	0	0.00	32.75	3	17,156	0.02%
2022/03/10	0	0.00	5	32.48	32.70	-5	17,224	-0.03%
2022/03/09	2	30.98	2	31.35	31.55	0	17,392	0.00%
2022/03/07	8	31.09	0	0.00	31.00	8	17,583	0.05%
2022/03/04	4	33.14	8	33.05	32.55	-4	17,651	-0.02%
2022/03/03	2	33.40	4	33.18	32.95	-2	17,787	-0.01%
2022/03/02	2	32.65	10	32.46	33.15	-8	17,964	-0.04%
2022/03/01	12	32.81	5	32.45	33.20	7	18,097	0.04%
2022/02/25	8	31.53	1	31.30	31.60	7	18,323	0.04%
2022/02/24	5	31.35	8	31.18	30.75	-3	18,735	-0.02%
2022/02/23	3	32.77	5	32.75	32.75	-2	19,058	-0.01%
2022/02/22	2	32.30	0	0.00	32.30	2	19,718	0.01%
2022/02/21	6	33.53	0.1	33.70	33.55	6	21,091	0.03%
2022/02/18	5	34.22	6	33.94	34.05	-1	22,449	0.00%
2022/02/17	3	33.82	3	34.68	33.75	0	23,092	0.00%
2022/02/16	8	34.97	12.1	34.92	35.00	-4.1	23,287	-0.02%
2022/02/15	28	35.42	2	35.45	34.90	26	23,019	0.11%
2022/02/14	19	38.71	13	39.43	38.75	6	22,629	0.03%
2022/02/11	11	39.15	17	39.13	39.80	-6	22,499	-0.03%
2022/02/10	24	38.31	23	38.96	38.40	1	22,273	0.00%
2022/02/09	5	38.54	5	38.21	38.80	0	22,115	0.00%
2022/02/08	2	36.85	0	0.00	37.30	2	21,923	0.01%
2022/02/07	2	35.80	0	0.00	36.05	2	21,854	0.01%
2022/01/26	4	34.88	2	35.38	34.70	2	21,781	0.01%
2022/01/25	4	35.78	5	35.66	35.50	-1	21,700	0.00%
2022/01/24	5	36.14	0	0.00	36.30	5	21,606	0.02%
2022/01/21	5.1	38.95	6	38.93	37.80	-1	21,502	0.00%
2022/01/20	23	39.20	8	39.38	40.35	15	21,161	0.07%
2022/01/19	2	37.58	0	0.00	37.85	2	20,752	0.01%
2022/01/18	2	38.00	1	37.60	37.20	1	20,681	0.00%
2022/01/14	4	35.81	3	36.50	35.95	1	20,443	0.00%
2022/01/13	11	37.45	12	36.75	37.10	-1	20,335	0.00%
2022/01/12	16	37.83	27.1	37.58	37.45	-11.1	20,214	-0.05%
2022/01/11	66	38.83	58	38.64	37.55	8	20,073	0.04%
2022/01/10	16	38.29	26	37.82	38.45	-10	19,660	-0.05%
2022/01/07	13.1	37.70	21	37.88	37.35	-8	19,465	-0.04%
2022/01/06	4	39.78	16	39.54	39.50	-12	19,166	-0.06%
2022/01/05	25	40.52	20	39.75	39.50	5	18,951	0.03%
2022/01/04	27	40.41	15	40.29	40.25	12	18,610	0.06%
2022/01/03	1	42.20	4	41.84	41.15	-3	18,251	-0.02%
2021/12/30	53	41.88	51.5	41.69	41.95	1.5	17,911	0.01%
2021/12/29	55	42.17	64.9	42.48	42.10	-9.9	17,373	-0.06%
2021/12/28	63	42.46	33	42.27	40.50	30	15,699	0.19%
2021/12/27	27	40.88	36	41.54	42.70	-9	14,005	-0.06%
2021/12/24	14	39.61	28.7	39.43	38.85	-14.7	13,294	-0.11%
2021/12/23	5	38.65	9	38.38	37.80	-4	12,482	-0.03%
2021/12/22	33	38.70	23	38.44	38.50	10	12,182	0.08%
2021/12/21	26	37.78	28	37.94	38.45	-2	11,477	-0.02%
2021/12/20	9	36.15	8	36.34	36.05	1	10,414	0.01%
2021/12/17	16	34.81	9	34.16	33.65	7	9,733	0.07%
2021/12/16	2	35.40	10	35.95	36.05	-8	9,412	-0.08%
2021/12/15	0	0.00	1	32.85	32.80	-1	9,053	-0.01%
2021/12/14	1	31.95	1	31.90	32.30	0	9,050	0.00%
2021/12/13	10	33.95	12	34.25	34.20	-2	8,968	-0.02%
2021/12/10	0	0.00	1	33.95	33.30	-1	8,917	-0.01%
2021/12/09	1	34.60	5	34.29	34.50	-4	8,842	-0.05%
2021/12/08	4	33.95	4	34.10	33.95	0	8,733	0.00%
2021/12/07	3	32.80	1	34.00	32.60	2	8,647	0.02%
2021/12/06	4	33.73	1	34.15	33.40	3	8,549	0.04%
2021/12/03	8	34.76	5	34.85	34.55	3	8,465	0.04%
2021/12/02	7	34.79	1	35.00	33.55	6	8,302	0.07%
2021/12/01	1	33.80	2	33.50	34.80	-1	8,172	-0.01%
2021/11/30	1	34.00	3	33.60	33.90	-2	8,102	-0.02%
2021/11/29	3	33.52	4	33.07	33.10	-1	8,091	-0.01%
2021/11/26	5	33.31	1	33.20	32.85	4	7,950	0.05%
2021/11/24	6	35.12	18	34.90	35.90	-12	7,591	-0.16%
2021/11/23	6	36.64	39	36.28	34.95	-33	7,330	-0.45%
2021/11/22	7.1	38.88	20	39.20	38.80	-13	6,895	-0.19%
2021/11/19	14.1	38.73	42	38.50	39.20	-27.9	6,507	-0.43%
2021/11/18	87	39.11	50.7	39.10	38.50	36.3	5,837	0.62%
2021/11/17	68	36.12	87	36.25	37.60	-19	4,400	-0.43%
2021/11/16	27	34.17	20	34.15	34.20	7	3,005	0.23%
2021/11/15	6	30.83	17	30.28	31.10	-11	2,274	-0.48%
2021/11/12	0	0.00	1	29.35	28.75	-1	1,980	-0.05%
2021/11/11	1	28.60	4	28.70	28.60	-3	2,165	-0.14%
2021/11/10	4	29.00	5	28.80	29.45	-1	2,166	-0.05%
2021/11/09	0	0.00	1	28.30	28.00	-1	2,124	-0.05%
2021/11/05	0	27.75	0	0.00	27.50	0	2,181	0.00%
2021/11/02	6	27.36	0	0.00	27.25	6	2,299	0.26%
2021/11/01	9	28.18	9	28.56	28.00	0	2,317	0.00%
2021/10/29	0	0.00	14	28.31	28.45	-14	2,317	-0.60%
2021/10/28	1	27.40	0	0.00	27.40	1	2,345	0.04%
2021/10/19	2	25.65	2	25.90	25.90	0	3,176	0.00%
2021/10/15	0	0.00	1	25.30	24.95	-1	3,854	-0.03%
2021/10/14	0	0.00	0.5	24.20	24.65	-0.5	3,934	-0.01%
2021/10/13	0	0.00	1	24.70	24.70	-1	3,973	-0.03%
2021/10/08	0.5	26.00	1	25.80	25.50	-0.5	4,823	-0.01%
2021/10/07	1	25.60	1	25.55	25.60	0	4,935	0.00%
2021/10/06	2	24.30	0	0.00	23.70	2	5,063	0.04%
2021/10/05	3	23.35	0	0.00	24.30	3	5,241	0.06%
2021/10/04	2	24.40	1	23.50	23.50	1	5,255	0.02%
2021/09/30	5	25.90	0	0.00	25.95	5	5,252	0.10%
2021/09/29	9	25.88	2	25.50	25.50	7	5,263	0.13%
2021/09/28	1	26.55	0	0.00	26.50	1	5,300	0.02%
2021/09/27	1	27.00	0	0.00	27.10	1	5,290	0.02%
2021/09/24	0	0.00	1	27.00	27.00	-1	5,293	-0.02%
2021/09/16	0	0.00	1	27.20	27.05	-1	5,331	-0.02%
2021/09/15	1	28.30	10	28.61	28.15	-9	5,410	-0.17%
2021/09/14	1	28.90	1	28.95	28.95	0	5,463	0.00%
2021/09/13	1	29.30	1	30.05	29.30	0	5,467	0.00%
2021/09/10	1	29.65	22	29.59	30.25	-21	5,451	-0.39%
2021/09/09	1	29.00	10	29.00	29.20	-9	5,430	-0.17%
2021/09/08	2	28.85	1	28.95	28.35	1	5,440	0.02%
2021/09/03	1	30.55	1.1	30.16	30.25	-0.1	5,398	0.00%
2021/09/02	1	31.00	1	31.00	30.15	0	5,393	0.00%
2021/09/01	0	0.00	2	30.13	30.15	-2	5,312	-0.04%
2021/08/27	1	29.35	1	28.80	28.80	0	5,387	0.00%
2021/08/26	1	28.80	3	28.70	29.00	-2	5,391	-0.04%
2021/08/25	2	28.45	0	0.00	28.45	2	5,395	0.04%
2021/08/17	1	27.60	2	27.35	26.55	-1	5,404	-0.02%
2021/08/16	0	0.00	1	28.20	26.90	-1	5,210	-0.02%
2021/08/13	2	28.53	0	0.00	28.00	2	5,211	0.04%
2021/08/12	2	28.98	3	29.02	29.35	-1	5,205	-0.02%
2021/08/11	3	28.88	12	28.57	28.30	-9	5,234	-0.17%
2021/08/10	1	30.15	1	29.60	29.55	0	5,218	0.00%
2021/08/09	2	30.25	3	29.83	29.60	-1	5,237	-0.02%
2021/08/06	14	30.86	14	30.69	30.65	0	5,251	0.00%
2021/08/05	1	30.80	5	31.09	30.50	-4	5,237	-0.08%
2021/08/04	3	30.45	3	30.90	30.40	0	5,317	0.00%
2021/08/03	1	30.75	1	30.90	30.70	0	5,392	0.00%
2021/07/30	11	29.80	1	29.90	29.65	10	5,358	0.19%
2021/07/29	1	29.20	0	0.00	29.45	1	5,364	0.02%
2021/07/28	6	29.24	3	29.33	29.05	3	5,426	0.06%
2021/07/27	4	31.36	10	30.50	30.40	-6	5,510	-0.11%
2021/07/26	18	32.59	9	32.36	31.95	9	5,751	0.16%
2021/07/23	19	32.06	43	31.84	32.75	-24	5,687	-0.42%
2021/07/22	34	31.36	14	31.14	32.15	20	5,445	0.37%
2021/07/21	9	30.38	12	30.42	29.85	-3	5,087	-0.06%
2021/07/20	2	28.93	0	0.00	28.60	2	4,914	0.04%
2021/07/16	2	29.93	1	29.75	29.55	1	4,978	0.02%
2021/07/15	329.1	31.99	319	31.16	29.75	10.1	5,020	0.20%	大買/大賣/
2021/07/14	2	29.68	2	28.88	31.00	0	4,303	0.00%
2021/07/13	31	29.12	27	30.52	29.20	4	4,212	0.09%
2021/07/12	0	0.00	2	29.38	30.00	-2	4,084	-0.05%
2021/07/09	0	0.00	2	27.85	28.40	-2	3,924	-0.05%
2021/07/06	1	28.00	0	0.00	27.95	1	4,063	0.02%
2021/07/05	0	0.00	1	28.80	28.30	-1	4,169	-0.02%
2021/07/01	0	0.00	3	27.55	27.10	-3	4,503	-0.07%
2021/06/28	0	0.00	2	27.70	28.00	-2	4,656	-0.04%
2021/06/25	10	28.09	9	28.44	28.00	1	4,653	0.02%
2021/06/24	2	28.50	1	28.50	28.50	1	4,636	0.02%
2021/06/23	2	27.68	0	26.25	27.70	2	4,510	0.04%
2021/06/18	0	0.00	5	27.25	27.10	-5	4,538	-0.11%
2021/06/17	0	0.00	5	27.10	27.50	-5	4,659	-0.11%
2021/06/08	1	26.70	1	26.35	26.65	0	5,410	0.00%
2021/06/07	5	26.19	5	26.49	26.40	0	5,427	0.00%
2021/06/04	2	27.35	0	0.00	26.30	2	5,450	0.04%
2021/06/02	6	27.22	1	27.10	26.90	5	5,431	0.09%
2021/06/01	0	0.00	2	27.30	27.30	-2	5,540	-0.04%
2021/05/31	1	27.00	2	26.73	26.50	-1	5,655	-0.02%
2021/05/28	1	26.25	0	0.00	26.05	1	5,667	0.02%
2021/05/26	2	25.50	3	25.38	25.45	-1	5,678	-0.02%
2021/05/25	5	25.95	0	0.00	25.40	5	5,697	0.09%
2021/05/24	0	0.00	1	24.75	24.85	-1	5,695	-0.02%
2021/05/21	0	0.00	2	23.65	24.05	-2	5,712	-0.04%
2021/05/20	15	23.38	23	23.84	23.30	-8	5,729	-0.14%
2021/05/19	12	23.69	1	23.35	23.95	11	5,765	0.19%
2021/05/18	10	22.20	1	22.10	22.65	9	5,860	0.15%
2021/05/17	5	20.78	1	20.60	20.60	4	5,872	0.07%
2021/05/14	2	23.80	0	0.00	22.85	2	5,832	0.03%
2021/05/13	2	23.00	14	22.86	22.95	-12	5,788	-0.21%
2021/05/12	4	22.95	5	23.31	22.95	-1	5,759	-0.02%
2021/05/11	10	25.78	3	25.98	25.50	7	5,694	0.12%
2021/05/07	3	28.63	1	28.50	28.70	2	5,622	0.04%
2021/05/06	3	27.87	5	28.10	27.60	-2	5,592	-0.04%
2021/05/05	4	28.95	0	0.00	28.00	4	5,559	0.07%
2021/05/04	1	30.85	5.2	29.79	28.95	-4.2	5,481	-0.08%
2021/05/03	33	32.53	2	32.75	31.50	31	5,347	0.58%
2021/04/29	1	33.80	24	34.94	35.00	-23	5,012	-0.46%
2021/04/28	10	31.90	2	32.45	31.85	8	4,911	0.16%
2021/04/27	5	31.97	5	32.42	31.35	0	4,868	0.00%
2021/04/26	1	32.45	1	31.95	31.50	0	4,819	0.00%
2021/04/23	0	0.00	3	32.05	31.45	-3	4,781	-0.06%
2021/04/22	3	31.93	0	0.00	30.20	3	4,736	0.06%
2021/04/21	1	30.90	2	31.50	31.75	-1	4,716	-0.02%
2021/04/20	1	30.10	1	31.00	30.85	0	4,625	0.00%
2021/04/19	0	0.00	1	29.85	30.00	-1	4,658	-0.02%
2021/04/16	1	30.20	0	0.00	30.25	1	4,789	0.02%
2021/04/15	1	30.00	0	0.00	30.45	1	4,835	0.02%
2021/04/13	0	30.95	7	31.36	30.65	-7	4,971	-0.14%
2021/04/12	3	31.70	6	31.70	31.40	-3	5,074	-0.06%
2021/04/09	20	31.57	14	32.31	31.45	6	5,308	0.11%
2021/04/08	29	32.50	36	32.31	32.50	-7	5,258	-0.13%
2021/04/07	3	31.55	2	31.43	31.55	1	5,053	0.02%
2021/04/06	1	30.80	2	31.25	30.80	-1	4,980	-0.02%
2021/04/01	14	30.53	13	30.40	30.55	1	5,039	0.02%
2021/03/31	2	30.55	4	30.20	30.25	-2	5,029	-0.04%
2021/03/30	2	29.55	0	0.00	29.60	2	5,009	0.04%
2021/03/29	2	29.75	3.1	29.75	29.50	-1.1	5,081	-0.02%
2021/03/26	4	29.49	0	0.00	29.45	4	5,136	0.08%
2021/03/25	1	29.90	1	29.55	29.40	0	5,195	0.00%
2021/03/24	11	29.75	1	30.05	29.55	10	5,198	0.19%
2021/03/23	8	29.81	10	30.74	29.80	-2	5,216	-0.04%
2021/03/22	7	30.82	11	30.58	30.75	-4	5,186	-0.08%
2021/03/19	7	29.82	0	0.00	30.15	7	5,115	0.14%
2021/03/18	0	0.00	5	30.10	29.95	-5	5,102	-0.10%
2021/03/17	15.1	29.98	28	30.02	29.85	-12.9	5,176	-0.25%
2021/03/16	19	31.26	16	31.32	31.05	3	5,162	0.06%
2021/03/15	1	29.00	12	30.65	30.65	-11	4,861	-0.23%
2021/03/12	2	28.00	4	28.03	27.90	-2	5,045	-0.04%
2021/03/11	1	27.50	1	27.30	27.70	0	5,136	0.00%
2021/03/10	3	27.18	1	27.15	27.25	2	5,216	0.04%
2021/03/09	4	26.88	0	0.00	26.75	4	5,271	0.08%
2021/03/08	2	27.65	2	28.15	27.60	0	5,408	0.00%
2021/03/05	10	28.85	4	29.16	28.50	6	5,581	0.11%
2021/03/04	5	28.69	0	0.00	28.60	5	5,586	0.09%
2021/03/03	2	27.68	1	27.40	27.85	1	5,597	0.02%
2021/03/02	2	28.75	0	0.00	28.35	2	5,806	0.03%
2021/02/26	3	28.30	2	28.50	28.45	1	6,243	0.02%
2021/02/24	0	0.00	1	28.70	28.65	-1	7,997	-0.01%
2021/02/23	4	29.11	5	29.07	29.00	-1	9,073	-0.01%
2021/02/22	3	29.07	1.5	28.95	28.90	1.5	9,334	0.02%
2021/02/19	2	29.20	5	28.97	29.15	-3	9,409	-0.03%
2021/02/18	14.5	29.29	62	29.82	29.95	-47.5	9,480	-0.50%
2021/02/17	1	28.15	20	28.00	28.20	-19	9,364	-0.20%
2021/02/04	0	0.00	5	26.98	26.90	-5	9,448	-0.05%
2021/02/03	11	26.87	11	26.70	26.90	0	9,490	0.00%
2021/02/02	6	26.93	2	26.75	26.70	4	9,535	0.04%
2021/01/29	2	25.70	0	0.00	25.65	2	9,685	0.02%
2021/01/28	6	26.70	0	0.00	26.60	6	9,714	0.06%
2021/01/27	2	27.15	2	27.45	27.40	0	9,929	0.00%
2021/01/26	0	0.00	2	28.00	27.20	-2	10,009	-0.02%
2021/01/25	10	27.50	1	27.55	27.45	9	10,091	0.09%
2021/01/21	3	27.15	1	26.95	26.90	2	10,427	0.02%
2021/01/20	1	27.00	12	27.36	26.80	-11	10,967	-0.10%
2021/01/19	22	28.42	1.2	28.84	28.30	20.8	11,098	0.19%
2021/01/18	8	27.64	0	0.00	28.20	8	11,831	0.07%
2021/01/15	13	28.70	10	29.47	28.60	3	12,225	0.02%
2021/01/14	3	29.13	0	0.00	29.65	3	12,507	0.02%
2021/01/13	3	28.88	0	0.00	28.80	3	12,598	0.02%
2021/01/12	3	28.50	0	0.00	28.35	3	12,580	0.02%
2021/01/11	11	29.11	0	0.00	29.10	11	12,496	0.09%
2021/01/08	1	30.55	1	30.75	30.45	0	12,341	0.00%
2021/01/07	1	30.30	0	0.00	30.60	1	12,288	0.01%
2021/01/06	14	30.39	0	0.00	30.40	14	12,229	0.11%
2021/01/05	2	32.95	9	32.56	32.35	-7	12,069	-0.06%
2021/01/04	8	32.91	28	32.93	33.50	-20	12,059	-0.17%
2020/12/31	10	31.32	12	31.74	31.30	-2	11,798	-0.02%
2020/12/30	2	31.30	3	31.95	31.55	-1	11,785	-0.01%
2020/12/29	0	0.00	2	30.85	30.60	-2	11,705	-0.02%
2020/12/28	7	31.93	3	32.25	31.45	4	11,649	0.03%
2020/12/25	1	31.55	2	31.55	31.60	-1	11,527	-0.01%
2020/12/24	9	31.20	11	31.43	31.30	-2	11,481	-0.02%
2020/12/23	4	31.26	4	30.95	31.10	0	11,414	0.00%
2020/12/22	5	30.50	5	30.94	30.00	0	11,371	0.00%
2020/12/21	1	30.75	6	29.36	30.50	-5	11,318	-0.04%
2020/12/18	0	0.00	1	30.40	30.30	-1	11,252	-0.01%
2020/12/17	4	30.83	1	30.75	30.40	3	11,232	0.03%
2020/12/16	1	30.50	0	0.00	30.50	1	11,203	0.01%
2020/12/15	2	30.80	1	31.10	30.10	1	11,195	0.01%
2020/12/14	2	31.58	0	0.00	31.10	2	11,158	0.02%
2020/12/11	5	30.65	0	0.00	30.75	5	11,187	0.04%
2020/12/10	1	31.60	6	31.45	31.80	-5	11,294	-0.04%
2020/12/09	23	32.27	17	32.49	32.25	6	11,269	0.05%
2020/12/08	10	32.24	14	32.05	32.35	-4	11,115	-0.04%
2020/12/07	9	30.21	6	30.44	30.35	3	10,796	0.03%
2020/12/04	3	31.27	3	31.00	30.90	0	10,693	0.00%
2020/12/03	5	31.06	14	30.99	30.70	-9	10,603	-0.08%
2020/12/02	2	31.58	6	31.70	31.00	-4	10,529	-0.04%
2020/12/01	26	32.04	7	31.76	32.30	19	10,377	0.18%
2020/11/30	11	31.37	0	0.00	30.80	11	10,174	0.11%
2020/11/27	2	31.30	2	31.85	31.60	0	10,085	0.00%
2020/11/26	38	31.58	6	32.35	31.60	32	9,960	0.32%
2020/11/25	20	32.88	6	32.28	32.90	14	9,749	0.14%
2020/11/24	14	33.76	8	34.12	32.35	6	9,307	0.06%
2020/11/23	72	35.26	22	35.70	34.45	50	8,807	0.57%
2020/11/20	17	34.05	22.6	34.21	34.25	-5.6	7,540	-0.07%
2020/11/19	1	29.30	10	30.92	32.05	-9	6,443	-0.14%
2020/11/18	5	29.12	12	29.10	29.15	-7	6,167	-0.11%
2020/11/17	2	28.95	7	28.88	28.85	-5	6,083	-0.08%
2020/11/16	2	28.18	1	28.05	28.10	1	6,065	0.02%
2020/11/13	1	27.70	1	27.55	27.75	0	6,086	0.00%
2020/11/12	12	28.27	4	28.71	27.65	8	6,186	0.13%
2020/11/11	0	0.00	2	27.75	27.25	-2	6,147	-0.03%
2020/11/10	8	27.46	0	0.00	27.50	8	6,138	0.13%
2020/11/09	6	28.21	9	28.52	28.30	-3	6,107	-0.05%
2020/11/06	6	29.24	3	29.30	28.75	3	6,048	0.05%
2020/11/05	1	28.90	3	28.82	28.75	-2	6,016	-0.03%
2020/11/04	11	29.06	7	29.16	28.55	4	5,975	0.07%
2020/11/03	6	29.03	10	29.01	28.90	-4	5,809	-0.07%
2020/11/02	5	28.12	1	27.80	28.15	4	5,899	0.07%
2020/10/30	9	29.03	8	29.36	28.85	1	5,835	0.02%
2020/10/29	3	29.95	2	29.60	30.25	1	5,724	0.02%
2020/10/28	32	30.63	43	30.69	29.60	-11	5,549	-0.20%
2020/10/27	5	29.20	9	29.08	29.00	-4	4,977	-0.08%
2020/10/26	26	28.36	23	28.62	29.60	3	4,874	0.06%
2020/10/23	3	27.95	10	28.12	28.15	-7	4,240	-0.17%
2020/10/22	26	26.34	18	25.99	25.60	8	4,063	0.20%
2020/10/21	1	26.45	7	26.41	27.20	-6	4,189	-0.14%
2020/10/20	3	24.82	5	24.94	24.75	-2	4,601	-0.04%
2020/10/15	2	24.45	0	0.00	24.50	2	4,873	0.04%
2020/10/14	1	24.80	0	0.00	24.60	1	4,898	0.02%
2020/10/13	4	24.30	4	24.35	24.50	0	4,986	0.00%
2020/10/12	12	25.04	9	25.01	24.80	3	5,011	0.06%
2020/10/08	3	24.60	5	24.52	24.60	-2	4,909	-0.04%
2020/10/07	2	24.48	0	0.00	24.30	2	4,939	0.04%
2020/10/06	0	23.50	1	23.50	23.55	-1	5,031	-0.02%
2020/09/29	1	22.50	0	0.00	22.65	1	5,670	0.02%
2020/09/28	7	22.74	0	0.00	22.90	7	6,380	0.11%
2020/09/24	6	23.84	0	0.00	23.50	6	7,220	0.08%
2020/09/23	3	24.30	4	24.35	24.15	-1	7,308	-0.01%
2020/09/22	22	24.26	2	24.10	24.10	20	7,451	0.27%
2020/09/18	1	25.45	0	0.00	25.45	1	7,721	0.01%
2020/09/17	1	25.40	5	25.50	25.15	-4	7,869	-0.05%
2020/09/16	6	25.55	10	25.94	25.10	-4	8,419	-0.05%
2020/09/15	24	27.42	19	26.30	26.25	5	8,361	0.06%
2020/09/14	3	25.48	7	25.18	26.60	-4	8,192	-0.05%
2020/09/11	1	24.55	0	0.00	24.20	1	8,199	0.01%
2020/09/10	5	24.50	5	24.90	24.15	0	8,205	0.00%
2020/09/09	1	24.85	0	0.00	24.70	1	8,221	0.01%
2020/09/08	5	24.25	0	0.00	24.20	5	8,219	0.06%
2020/09/04	0	0.00	0	24.65	24.65	0	8,351	0.00%
2020/09/03	0	0.00	1	25.65	24.70	-1	8,335	-0.01%
2020/09/02	4	25.16	17	25.21	25.25	-13	8,359	-0.16%
2020/09/01	1	24.30	1	24.35	24.35	0	8,310	0.00%
2020/08/31	0	0.00	2	23.95	23.75	-2	8,304	-0.02%
2020/08/28	2	24.73	0	0.00	24.20	2	8,290	0.02%
2020/08/26	2	25.20	2	25.05	24.85	0	8,479	0.00%
2020/08/25	1	24.70	0	0.00	24.75	1	8,569	0.01%
2020/08/24	0	0.00	10	24.70	24.45	-10	8,550	-0.12%
2020/08/20	1	25.20	3	25.43	23.85	-2	8,522	-0.02%
2020/08/19	2	26.53	1	26.65	26.00	1	8,427	0.01%
2020/08/18	8	26.69	0	0.00	26.20	8	8,396	0.10%
2020/08/17	2	28.20	2	28.25	28.40	0	8,285	0.00%
2020/08/14	1	27.15	1	27.70	27.80	0	8,243	0.00%
2020/08/13	1	27.30	5	27.35	26.85	-4	8,268	-0.05%
2020/08/11	17	26.91	15	27.22	26.80	2	8,280	0.02%
2020/08/10	5	27.95	5	28.24	27.90	0	8,278	0.00%
2020/08/07	0	0.00	1	28.85	28.10	-1	8,298	-0.01%
2020/08/06	25	29.69	23	29.35	28.65	2	8,263	0.02%
2020/08/05	1	28.15	2	28.03	28.50	-1	8,069	-0.01%
2020/08/04	2	28.55	2	28.20	27.90	0	8,049	0.00%
2020/08/03	5	28.00	6	28.20	28.00	-1	8,009	-0.01%
2020/07/31	8	27.86	9	27.99	27.80	-1	8,004	-0.01%
2020/07/30	4	28.29	3	28.22	28.30	1	8,029	0.01%
2020/07/29	18	27.07	14	27.09	27.25	4	7,957	0.05%
2020/07/28	9	28.49	3	30.05	27.40	6	7,841	0.08%
2020/07/27	27	31.68	27	31.49	30.40	0	7,617	0.00%
2020/07/24	17	31.25	13	31.45	32.10	4	7,181	0.06%
2020/07/23	5	29.20	3	29.13	29.20	2	6,628	0.03%
2020/07/22	2	29.80	30	29.84	29.60	-28	6,567	-0.43%
2020/07/21	6	28.73	6	29.15	29.40	0	6,486	0.00%
2020/07/20	0	0.00	4	26.79	27.45	-4	6,394	-0.06%
2020/07/17	5	28.74	2	28.80	27.40	3	6,359	0.05%
2020/07/16	1	28.60	0	0.00	28.15	1	6,363	0.02%
2020/07/15	0	0.00	1	28.95	27.50	-1	6,347	-0.02%
2020/07/14	7	28.74	5	28.75	27.90	2	6,334	0.03%
2020/07/13	25	28.02	2	27.40	29.60	23	6,287	0.37%
2020/07/10	12	28.62	13	29.93	28.95	-1	6,155	-0.02%
2020/07/09	19	33.02	3	33.12	31.40	16	6,083	0.26%
2020/07/08	23	34.01	26	34.08	33.00	-3	5,942	-0.05%
2020/07/07	32.4	34.30	31	34.21	34.20	1.4	5,589	0.02%
2020/07/06	7	31.61	6.3	31.76	32.15	0.7	4,892	0.02%
2020/07/03	5	28.49	15.9	28.73	29.25	-10.9	4,582	-0.24%
2020/07/02	4	26.60	11.1	26.60	26.60	-7.1	4,051	-0.18%
2020/07/01	3	23.53	2	24.20	24.20	1	3,952	0.03%
2020/06/30	9	22.35	6	22.94	22.00	3	3,806	0.08%
2020/06/29	8	23.58	10	23.76	23.60	-2	3,652	-0.05%
2020/06/24	11	23.78	11.6	23.98	23.80	-0.6	3,517	-0.02%
2020/06/23	33	24.50	25	24.04	23.65	8	3,383	0.24%
2020/06/22	0	0.00	0.4	22.95	22.95	-0.4	2,833	-0.01%
2020/06/19	0	0.00	4.6	20.90	20.90	-4.6	2,835	-0.16%
2020/06/18	1	18.85	4	18.58	19.00	-3	2,799	-0.11%
2020/06/17	1	18.30	0	0.00	18.10	1	2,732	0.04%
2020/06/16	2	17.98	3	17.83	17.90	-1	2,761	-0.04%
2020/06/15	1	18.00	1	17.80	17.55	0	2,795	0.00%
2020/06/12	0	0.00	1.3	17.31	18.00	-1.3	2,825	-0.05%
2020/06/11	1	18.05	1	18.50	17.75	0	2,856	0.00%
2020/06/10	0	0.00	2	17.75	17.60	-2	2,822	-0.07%
2020/06/09	2	17.95	5	17.70	17.80	-3	2,916	-0.10%
2020/06/05	1	17.85	1	17.90	17.80	0	3,493	0.00%
2020/06/03	0	0.00	11	17.90	17.95	-11	3,504	-0.31%
2020/06/02	16	18.04	4	17.80	18.00	12	3,450	0.35%
2020/06/01	1	17.00	7	17.53	18.10	-6	3,347	-0.18%
2020/05/29	1	16.85	1	16.65	16.70	0	3,290	0.00%
2020/05/26	0	0.00	1	17.05	16.85	-1	3,346	-0.03%
2020/05/25	0	0.00	10	16.91	17.15	-10	3,435	-0.29%
2020/05/22	1	17.15	3	16.85	16.65	-2	3,428	-0.06%
2020/05/21	0	0.00	1	17.05	17.00	-1	3,421	-0.03%
2020/05/20	1	17.45	6	17.48	17.05	-5	3,413	-0.15%
2020/05/18	0	0.00	13	17.13	16.80	-13	3,366	-0.39%
2020/05/15	20	17.10	9	17.22	17.05	11	3,320	0.33%
2020/05/14	12	17.07	3	16.95	16.50	9	3,236	0.28%
2020/05/13	3	16.70	0	0.00	17.05	3	3,205	0.09%
2020/05/12	0	0.00	2	16.35	16.20	-2	3,189	-0.06%
2020/05/11	5	16.70	0	0.00	16.65	5	3,177	0.16%
2020/05/08	1	17.15	1	16.85	16.75	0	3,171	0.00%
2020/05/07	1	16.65	3	16.48	16.85	-2	3,161	-0.06%
2020/05/06	7	16.44	0	0.00	16.25	7	3,159	0.22%
2020/05/05	1	15.95	2	15.85	15.85	-1	3,111	-0.03%
2020/05/04	0	0.00	1	15.55	15.50	-1	3,150	-0.03%
2020/04/30	3	15.40	0	0.00	15.45	3	3,152	0.10%
2020/04/27	1	14.90	1	15.00	14.95	0	3,192	0.00%
2020/04/24	1	15.20	1	14.90	14.65	0	3,181	0.00%
2020/04/23	0	0.00	1	14.65	15.00	-1	3,162	-0.03%
2020/04/22	2	14.45	0	0.00	14.60	2	3,193	0.06%
2020/04/21	7	14.75	1	14.65	14.45	6	3,198	0.19%
2020/04/20	2	14.63	2.3	14.60	14.90	-0.3	3,148	-0.01%
2020/04/17	1	14.95	6	14.88	14.25	-5	3,128	-0.16%
2020/04/16	0	0.00	1	14.60	14.55	-1	3,171	-0.03%
2020/04/14	6	14.48	0	0.00	14.25	6	3,270	0.18%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/04/08	0	0.00	2	13.80	13.95	-2	3,187	-0.06%
2020/04/07	0	0.00	1	13.55	13.50	-1	3,161	-0.03%
2020/04/01	0	0.00	0.1	12.70	12.70	-0.1	3,142	0.00%
2020/03/31	0	12.30	0	0.00	12.35	0	3,164	0.00%
2020/03/30	0	12.45	0.1	12.45	12.45	-0.1	3,156	0.00%
2020/03/26	0	12.50	0	0.00	12.50	0	3,171	0.00%
2020/03/25	2	12.53	1	12.35	12.40	1	3,166	0.03%
2020/03/24	6	11.60	6	11.70	11.95	0	3,159	0.00%
2020/03/23	0	0.00	11	11.42	11.20	-11	3,168	-0.35%
2020/03/20	21	12.05	11	12.10	12.35	10	3,270	0.31%
2020/03/19	2	11.63	0	0.00	11.55	2	3,254	0.06%
2020/03/17	0	13.10	0	0.00	13.10	0	3,214	0.00%
2020/03/16	1	15.85	1	15.45	14.30	0	3,185	0.00%
2020/03/13	10	15.90	10	15.91	15.80	0	3,098	0.00%
2020/03/12	33	18.50	31	18.09	17.50	2	2,996	0.07%
2020/03/11	3	18.45	46	18.84	18.20	-43	2,638	-1.63%
2020/03/09	0	0.00	2	17.38	17.35	-2	2,341	-0.09%
2020/03/06	0	0.00	1	18.05	18.05	-1	2,318	-0.04%
2020/03/05	0	0.00	4	18.33	17.90	-4	2,305	-0.17%
2020/03/04	3	18.17	2	18.23	17.95	1	2,281	0.04%
2020/03/03	1.8	17.59	1	17.50	17.45	0.8	2,253	0.04%
2020/02/27	0	16.90	2	16.90	16.90	-2	2,256	-0.09%
2020/02/26	2	18.33	1	18.00	17.75	1	2,319	0.04%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/21	0	0.00	1	18.00	17.80	-1	2,299	-0.04%
2020/02/20	1	17.80	1	17.55	17.95	0	2,447	0.00%
2020/02/19	0	17.35	0	0.00	17.45	0	2,537	0.00%
2020/02/18	1	17.10	0	0.00	17.15	1	2,530	0.04%
2020/02/14	1	16.60	1	16.50	16.70	0	2,539	0.00%
2020/02/10	0	0.00	1	16.05	16.10	-1	2,563	-0.04%
2020/02/07	2	16.41	2	16.30	15.95	0	2,625	0.00%
2020/02/06	1	16.40	0	0.00	16.55	1	2,710	0.04%
2020/02/05	1	16.30	1	16.25	16.20	0	2,852	0.00%
2020/02/03	4.1	14.45	0	0.00	14.90	4.1	2,965	0.14%
2020/01/31	1	15.95	0	0.00	15.95	1	3,036	0.03%
2020/01/20	0	0.00	5	18.40	18.20	-5	3,153	-0.16%
2020/01/17	1	18.40	5	18.25	18.25	-4	3,259	-0.12%
2020/01/16	3	18.22	22	18.30	18.20	-19	3,353	-0.57%
2020/01/15	1	18.10	10	18.15	18.05	-9	3,567	-0.25%
2020/01/14	0	0.00	2	18.15	18.60	-2	3,668	-0.05%
2020/01/10	19	17.80	20	18.40	17.80	-1	4,358	-0.02%
2020/01/09	1	17.55	5	17.97	18.40	-4	4,449	-0.09%
2020/01/08	3	17.10	0	0.00	17.15	3	4,512	0.07%
2020/01/07	12	17.20	4	17.19	17.20	8	4,716	0.17%
2020/01/06	14	17.44	0	0.00	17.35	14	4,967	0.28%
2020/01/03	16	17.73	0	0.00	17.75	16	5,312	0.30%
2019/12/31	10	17.95	0	0.00	17.90	10	6,203	0.16%
2019/12/27	22	17.93	1	18.05	17.95	21	8,465	0.25%
2019/12/26	4	18.44	0	0.00	18.10	4	9,213	0.04%
2019/12/24	6	17.83	0	0.00	17.95	6	9,311	0.06%
2019/12/23	0	0.00	4	18.55	18.20	-4	9,327	-0.04%
2019/12/20	11	18.70	0	0.00	18.70	11	9,328	0.12%
2019/12/19	1	19.00	2	18.90	18.90	-1	9,385	-0.01%
2019/12/18	0	0.00	1	18.85	18.85	-1	9,385	-0.01%
2019/12/17	10	19.03	9.6	19.10	19.20	0.4	9,449	0.00%
2019/12/16	1	18.30	2	18.20	18.20	-1	9,362	-0.01%
2019/12/13	1	17.95	0	0.00	18.05	1	9,373	0.01%
2019/12/12	2	17.95	1	18.35	17.90	1	9,555	0.01%
2019/12/11	1	18.30	1	18.10	18.40	0	9,579	0.00%
2019/12/10	1	17.90	0	0.00	17.90	1	9,626	0.01%
2019/12/06	0	0.00	1	18.30	18.10	-1	9,741	-0.01%
2019/12/05	1	17.90	0	0.00	17.90	1	10,042	0.01%
2019/12/04	0	0.00	5	17.90	17.95	-5	10,172	-0.05%
2019/12/03	0	0.00	2	18.05	18.20	-2	10,271	-0.02%
2019/12/02	6	18.04	0	0.00	17.90	6	10,317	0.06%
2019/11/28	1	18.50	0	0.00	18.45	1	10,491	0.01%
2019/11/26	11	19.20	25	19.40	19.10	-14	10,760	-0.13%
2019/11/25	18	19.49	5	19.52	19.50	13	10,826	0.12%
2019/11/22	3	19.10	0	0.00	18.75	3	10,773	0.03%
2019/11/21	6	19.23	5	19.25	19.10	1	10,801	0.01%
2019/11/20	2	19.25	3	19.08	19.10	-1	10,899	-0.01%
2019/11/19	17.4	19.39	170	19.52	19.35	-152.6	10,952	-1.39%	大賣/鉅額交易
2019/11/18	163	19.32	30	19.00	19.40	133	11,015	1.21%	大買/鉅額交易
2019/11/15	0	17.60	0	0.00	17.65	0	10,976	0.00%
2019/11/14	1	17.95	1	17.85	17.80	0	11,032	0.00%
2019/11/13	3	18.08	2	17.88	17.75	1	11,060	0.01%
2019/11/12	0	0.00	1	17.50	17.35	-1	11,057	-0.01%
2019/11/11	2	17.18	7	17.46	17.10	-5	11,095	-0.05%
2019/11/08	2	18.20	4	18.11	18.15	-2	11,152	-0.02%
2019/11/06	2	18.20	1	18.20	18.30	1	11,229	0.01%
2019/11/05	23.6	19.01	3	20.23	18.90	20.6	11,211	0.18%
2019/11/04	12.7	20.69	23.3	20.81	20.75	-10.5	11,288	-0.09%
2019/10/23	11	12.72	20	12.75	12.75	-9	11,215	-0.08%
2019/10/22	11	12.87	2	12.90	12.60	9	11,234	0.08%
2019/10/21	8	12.90	5	13.08	12.85	3	11,267	0.03%
2019/10/18	3	13.43	4	13.53	13.40	-1	11,359	-0.01%
2019/10/17	0	0.00	3	13.55	13.55	-3	11,532	-0.03%
2019/10/16	6	13.90	17	13.74	13.60	-11	11,948	-0.09%
2019/10/15	3	13.75	4	13.64	13.55	-1	11,954	-0.01%
2019/10/14	7	14.16	3	13.73	13.60	4	12,085	0.03%
2019/10/09	1	14.25	11	14.19	14.30	-10	12,259	-0.08%
2019/10/08	7	14.18	4	14.33	14.10	3	12,546	0.02%
2019/10/07	21	14.50	61	14.61	14.30	-40	12,384	-0.32%
2019/10/04	2	13.98	4	13.96	14.00	-2	11,820	-0.02%
2019/10/03	7	13.88	5	13.90	13.70	2	11,663	0.02%
2019/10/02	17	13.66	7	13.56	14.00	10	11,503	0.09%
2019/10/01	13	13.87	6	13.67	13.50	7	11,294	0.06%
2019/09/27	6	13.47	17	13.62	13.45	-11	11,058	-0.10%
2019/09/26	25	14.36	24	14.58	14.25	1	10,717	0.01%
2019/09/25	37	14.34	66	14.37	14.50	-29	10,322	-0.28%
2019/09/24	130	14.62	92	14.70	14.30	38	9,829	0.39%	大買/
2019/09/23	23	13.35	40.4	13.73	14.00	-17.4	8,719	-0.20%
2019/09/20	22	12.45	30	12.60	12.85	-8	7,590	-0.11%
2019/09/19	3	11.60	1	11.55	11.70	2	6,828	0.03%
2019/09/18	5	11.25	1	11.20	11.20	4	6,718	0.06%
2019/09/17	1	11.40	1	11.20	11.25	0	6,714	0.00%
2019/09/16	1	11.25	0	0.00	11.25	1	6,689	0.01%
2019/09/12	1	11.65	1	11.50	11.40	0	6,679	0.00%
2019/09/11	2	11.30	0	0.00	11.35	2	6,622	0.03%
2019/09/10	1	11.85	3	11.75	11.35	-2	6,614	-0.03%
2019/09/09	0	0.00	1	11.80	11.80	-1	6,543	-0.02%
2019/09/06	0	0.00	25	11.65	11.70	-25	6,571	-0.38%
2019/09/05	13	11.96	5	11.95	11.75	8	6,568	0.12%
2019/09/03	2	11.65	0	0.00	11.45	2	6,510	0.03%
2019/09/02	2	11.60	2	11.63	11.60	0	6,438	0.00%
2019/08/30	4	11.75	0	0.00	11.55	4	6,404	0.06%
2019/08/29	28	11.84	11	11.79	11.70	17	6,326	0.27%
2019/08/28	14	11.56	4	11.65	11.55	10	5,999	0.17%
2019/08/27	2	11.70	6	11.48	11.45	-4	5,865	-0.07%
2019/08/26	2	11.53	2	11.48	11.35	0	5,777	0.00%
2019/08/23	4	11.54	1	11.45	11.50	3	5,731	0.05%
2019/08/21	25	11.82	49	11.81	11.65	-24	5,538	-0.43%
2019/08/20	2	11.60	2	11.55	11.45	0	5,295	0.00%
2019/08/19	4	11.69	4	11.68	11.55	0	5,280	0.00%
2019/08/15	3	11.10	2	11.35	11.10	1	5,133	0.02%
2019/08/14	3	11.42	1	11.80	11.30	2	5,099	0.04%
2019/08/13	0	0.00	1	11.40	11.30	-1	4,980	-0.02%
2019/08/12	2	11.60	7	11.41	11.80	-5	4,881	-0.10%
2019/08/08	0	0.00	4	11.05	11.05	-4	4,652	-0.09%
2019/08/07	2	10.60	0	0.00	10.05	2	4,580	0.04%
2019/08/06	0	0.00	3	10.50	10.50	-3	4,524	-0.07%
2019/08/05	1	10.60	0	0.00	10.60	1	4,498	0.02%
2019/08/02	3	10.93	1	11.10	10.90	2	4,487	0.04%
2019/08/01	3	11.42	2	11.33	11.20	1	4,462	0.02%
2019/07/31	3	11.35	1	11.35	11.30	2	4,394	0.05%
2019/07/30	4	11.16	2	11.08	11.05	2	4,383	0.05%
2019/07/29	8	11.58	5	11.55	11.50	3	4,347	0.07%
2019/07/26	13	11.90	5	11.92	11.65	8	4,311	0.19%
2019/07/25	2	12.05	3	11.97	12.10	-1	4,237	-0.02%
2019/07/24	0.3	11.85	0	0.00	11.90	0.3	4,191	0.01%
2019/07/23	13	11.82	0	0.00	11.75	13	4,095	0.32%
2019/07/22	12	12.45	19	12.42	12.20	-7	3,954	-0.18%
2019/07/19	51	12.51	42	12.39	12.50	9	3,741	0.24%
2019/07/18	19	12.31	13	12.28	11.90	6	3,469	0.17%
2019/07/17	4	11.53	2	11.08	11.70	2	2,972	0.07%
2019/07/16	18	11.09	17	11.29	11.20	1	2,851	0.04%
2019/07/15	129	10.83	123	10.60	11.10	6	2,618	0.23%	大買/大賣/
2019/07/12	6	9.93	3	9.98	10.20	3	2,193	0.14%
2019/07/11	1	9.30	0	0.00	9.30	1	1,790	0.06%
2019/07/10	1	9.18	0	0.00	9.14	1	1,792	0.06%
2019/07/02	0	0.00	10	9.56	9.53	-10	1,733	-0.58%
2019/06/28	0	0.00	1	9.37	9.37	-1	1,748	-0.06%
2019/06/27	3	9.29	0	0.00	9.26	3	1,747	0.17%
2019/06/26	10	9.25	8	9.24	9.20	2	1,778	0.11%
2019/06/25	1	9.16	0	0.00	9.16	1	1,843	0.05%
2019/06/24	1	9.36	2	9.39	9.36	-1	1,876	-0.05%
2019/06/21	1	9.53	20	9.74	9.53	-19	1,939	-0.98%
2019/06/18	1	9.58	10	9.60	9.58	-9	2,230	-0.40%
2019/06/17	0	0.00	12	9.77	9.71	-12	2,223	-0.54%
2019/06/14	32	9.85	22	9.88	9.66	10	2,225	0.45%
2019/06/13	12	9.69	0	0.00	9.53	12	2,158	0.56%
2019/06/12	26	9.95	6	10.03	9.91	20	2,123	0.94%
2019/06/11	0	0.00	1	9.29	9.29	-1	1,912	-0.05%
2019/06/10	1	9.20	0	0.00	9.20	1	1,912	0.05%
2019/06/06	0	0.00	4	9.40	9.33	-4	1,901	-0.21%
2019/06/05	0	0.00	5	9.40	9.24	-5	1,899	-0.26%
2019/05/24	0	0.00	4	9.41	9.38	-4	1,913	-0.21%
2019/05/23	0	0.00	3	8.88	8.91	-3	1,951	-0.15%
2019/05/21	0	0.00	1	8.90	8.90	-1	2,011	-0.05%
2019/05/20	1	8.59	0	0.00	8.59	1	2,111	0.05%
2019/05/14	0	0.00	3	9.59	9.69	-3	2,084	-0.14%
2019/05/13	1	9.30	0	0.00	9.16	1	2,069	0.05%
2019/05/10	3	9.61	0	0.00	9.46	3	2,047	0.15%
2019/05/09	1	9.89	0	0.00	9.61	1	2,029	0.05%
2019/05/08	1	10.05	0	0.00	10.05	1	1,997	0.05%
2019/05/07	5	10.25	2	10.20	10.20	3	1,984	0.15%
2019/05/06	5	10.19	6	10.28	10.05	-1	1,955	-0.05%
2019/05/03	2	10.60	0	0.00	10.55	2	1,912	0.10%
2019/05/02	2	10.50	24	10.42	10.50	-22	1,889	-1.16%
2019/04/30	3	10.80	3	10.93	10.80	0	1,762	0.00%
2019/04/26	1	12.10	0	0.00	12.05	1	1,724	0.06%
2019/04/23	1	12.65	50	12.70	12.70	-49	1,702	-2.88%
2019/04/22	11	12.50	0	0.00	12.50	11	1,691	0.65%
2019/04/19	40	12.60	0	0.00	12.70	40	1,680	2.38%
2019/04/18	0	0.00	1	12.65	12.65	-1	1,673	-0.06%
2019/04/16	0	0.00	3	13.10	13.15	-3	1,651	-0.18%
2019/04/15	0	0.00	1	12.70	12.70	-1	1,642	-0.06%
2019/04/12	2	12.65	3	12.85	12.60	-1	1,867	-0.05%
2019/04/11	0	13.00	0	0.00	13.00	0	1,851	0.00%
2019/04/10	1	13.35	0	0.00	13.35	1	1,842	0.05%
2019/04/09	1	13.35	0	0.00	13.35	1	1,836	0.05%
2019/04/08	0	13.40	0	0.00	13.50	0	1,825	0.00%
2019/04/03	4	13.58	2	13.45	13.45	2	1,809	0.11%
2019/04/02	0	0.00	1	13.35	13.35	-1	1,783	-0.06%
2019/04/01	2	13.35	0	0.00	13.35	2	1,765	0.11%
2019/03/29	0	0.00	3	13.83	13.55	-3	1,741	-0.17%
2019/03/28	4	13.75	1	13.75	13.55	3	1,703	0.18%
2019/03/27	1	13.70	6	13.74	13.95	-5	1,625	-0.31%
2019/03/26	0	0.00	5	13.75	13.50	-5	1,579	-0.32%
2019/03/25	12	13.82	9	13.76	13.65	3	1,506	0.20%
2019/03/22	11	13.25	11	13.43	13.90	0	1,391	0.00%
2019/03/20	2	12.70	0	0.00	12.70	2	1,262	0.16%
2019/03/19	6	12.83	3	12.95	12.85	3	1,266	0.24%
2019/03/18	0	0.00	2	12.60	12.60	-2	1,276	-0.16%
2019/03/15	0	0.00	14	12.45	12.40	-14	1,271	-1.10%
2019/03/14	0	0.00	2	12.50	12.45	-2	1,267	-0.16%
2019/03/13	2	12.50	2	12.30	12.50	0	1,323	0.00%
2019/03/07	1	12.30	0	0.00	12.25	1	1,337	0.07%
2019/03/06	2	12.45	2	12.60	12.50	0	1,371	0.00%
2019/03/05	0	0.00	1	12.75	12.55	-1	1,381	-0.07%
2019/02/27	1	12.50	0	0.00	12.50	1	1,357	0.07%
2019/02/25	4	12.75	0	0.00	12.70	4	1,347	0.30%
2019/02/22	25	13.17	10	12.90	12.90	15	1,320	1.14%
2019/02/21	0	12.90	0	0.00	12.95	0	1,247	0.00%
2019/02/20	10	12.40	0	0.00	12.35	10	1,207	0.83%
2019/02/19	10	12.80	31	12.31	12.60	-21	1,182	-1.78%
2019/02/15	0	0.00	20	12.05	11.65	-20	1,069	-1.87%
2019/02/13	0	0.00	1	11.65	11.65	-1	1,086	-0.09%
2019/01/30	2	11.50	1	11.35	11.35	1	1,076	0.09%
2019/01/28	50	11.61	0	0.00	11.65	50	1,074	4.65%
2019/01/24	0	0.00	1	11.75	11.50	-1	1,083	-0.09%
2019/01/23	1	11.45	0	0.00	11.45	1	1,084	0.09%
2019/01/22	0	0.00	4	11.60	11.45	-4	1,089	-0.37%
2019/01/21	2	12.00	0	0.00	11.75	2	1,089	0.18%
2019/01/08	0	0.00	7	11.91	11.75	-7	1,115	-0.63%
2019/01/04	7	11.69	1	11.75	11.70	6	1,128	0.53%
2019/01/02	0	0.00	3	11.55	11.60	-3	913	-0.33%
2018/12/19	1	11.75	5	11.85	11.65	-4	900	-0.44%
2018/12/14	8	12.79	9	12.69	12.20	-1	879	-0.11%
2018/12/12	0	0.00	1	12.00	12.00	-1	789	-0.13%
2018/12/11	2	12.13	0	0.00	12.10	2	775	0.26%
2018/12/06	5	12.20	0	0.00	11.60	5	729	0.69%
2018/11/29	2	11.88	100	11.98	11.55	-98	661	-14.81%
2018/11/28	100	11.65	1	11.65	11.65	99	621	15.92%
2018/11/16	0	0.00	2	10.40	10.35	-2	580	-0.34%
2018/11/14	0	0.00	2	10.40	10.50	-2	567	-0.35%
2018/11/13	0	0.00	1	10.40	10.00	-1	557	-0.18%
2018/11/12	0	0.00	1	10.30	10.30	-1	520	-0.19%
2018/11/08	0	0.00	2	10.15	10.15	-2	521	-0.38%
2018/11/02	0	0.00	1	9.98	9.90	-1	575	-0.17%
2018/11/01	0	0.00	2	9.60	9.60	-2	574	-0.35%
2018/10/31	0	0.00	3	9.35	9.24	-3	566	-0.53%
2018/10/30	3	9.01	0	0.00	9.01	3	557	0.54%
2018/10/26	2	9.06	5	9.03	9.03	-3	569	-0.53%
2018/10/25	9	9.75	0	0.00	9.54	9	552	1.63%
2018/10/23	3	10.23	0	0.00	10.25	3	545	0.55%
2018/10/19	1	10.15	1	10.35	10.35	0	548	0.00%
2018/10/17	0	0.00	3	10.60	10.50	-3	552	-0.54%
2018/10/16	0	0.00	40	10.50	10.45	-40	547	-7.31%
2018/10/15	0	0.00	1	10.40	10.40	-1	561	-0.18%
2018/10/12	41	10.25	0	0.00	10.25	41	567	7.22%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/10/09	0	0.00	2	11.90	11.90	-2	576	-0.35%
2018/10/02	0	0.00	40	12.83	12.80	-40	634	-6.31%
2018/09/13	0	0.00	20	11.80	11.80	-20	1,263	-1.58%
2018/09/11	20	11.60	0	0.00	11.90	20	1,312	1.52%
2018/09/10	1	12.00	0	0.00	11.70	1	1,395	0.07%
2018/09/07	3	12.97	3	12.60	12.50	0	1,391	0.00%
2018/09/05	1	13.15	0	0.00	13.10	1	1,429	0.07%
2018/09/04	20	13.25	0	0.00	13.10	20	1,482	1.35%
2018/09/03	20	13.35	0	0.00	13.25	20	1,557	1.28%
2018/08/28	1	13.35	1	13.40	13.30	0	1,727	0.00%
2018/08/22	0	0.00	1	13.25	13.20	-1	1,821	-0.05%
2018/08/16	10	13.15	0	0.00	13.10	10	1,853	0.54%
2018/08/13	2	13.65	1	13.50	13.55	1	1,937	0.05%
2018/08/09	1	14.45	0	0.00	14.60	1	1,924	0.05%
2018/08/08	0	0.00	2	14.30	14.30	-2	1,929	-0.10%
2018/08/06	0	0.00	1	14.20	14.20	-1	1,940	-0.05%
2018/07/30	0	0.00	1	14.10	14.05	-1	1,950	-0.05%
2018/07/26	0	0.00	1	14.20	14.20	-1	1,952	-0.05%
2018/07/20	13	14.02	0	0.00	14.05	13	1,979	0.66%
2018/07/18	3	14.55	0	0.00	14.30	3	1,985	0.15%
2018/07/17	1	14.50	0	0.00	14.50	1	1,950	0.05%
2018/07/16	0	0.00	1	14.65	14.55	-1	1,946	-0.05%
2018/07/13	1	14.90	3	14.70	14.70	-2	1,946	-0.10%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/10	4	14.79	0	0.00	14.80	4	1,929	0.21%
2018/07/06	0	0.00	8	14.86	14.95	-8	1,934	-0.41%
2018/07/05	2	15.10	0	0.00	15.10	2	1,923	0.10%
2018/07/03	18	16.54	15	16.30	16.40	3	1,914	0.16%
2018/06/27	17	16.56	3	17.07	16.40	14	1,795	0.78%
2018/06/26	2	16.45	2	16.43	16.70	0	1,615	0.00%
2018/06/22	11	15.97	0	0.00	16.00	11	1,549	0.71%
2018/06/19	2	15.95	2	15.85	15.50	0	1,510	0.00%
2018/06/15	0	0.00	1	15.70	15.65	-1	1,441	-0.07%
2018/06/13	0	0.00	5	16.25	15.60	-5	1,458	-0.34%
2018/06/12	0	0.00	4	16.05	16.10	-4	1,440	-0.28%
2018/06/07	8	15.45	8	15.71	15.45	0	1,361	0.00%
2018/06/06	10	14.95	21	15.29	15.70	-11	1,356	-0.81%
2018/06/01	10	14.90	0	0.00	14.75	10	1,305	0.77%
2018/05/31	7	14.79	2	14.75	14.70	5	1,299	0.38%
2018/05/30	4	14.96	0	0.00	14.80	4	1,309	0.31%
2018/05/25	0	0.00	6	14.60	14.50	-6	1,254	-0.48%
2018/05/23	1	14.50	0	0.00	14.65	1	1,264	0.08%
2018/05/08	1	14.30	0	0.00	14.25	1	1,452	0.07%
2018/05/02	0	0.00	1	13.90	13.85	-1	1,973	-0.05%
2018/04/27	1	13.40	0	0.00	13.30	1	2,060	0.05%
2018/04/26	0	0.00	1	13.55	13.35	-1	2,098	-0.05%
2018/04/25	1	13.40	1	13.70	13.60	0	2,125	0.00%
2018/04/24	5	14.21	0	0.00	13.85	5	2,308	0.22%
2018/04/23	0	0.00	2	14.55	14.55	-2	2,421	-0.08%
2018/04/18	1	14.50	0	0.00	14.50	1	2,425	0.04%
2018/04/17	2	14.40	0	0.00	14.35	2	2,417	0.08%
2018/04/16	0	0.00	4	14.65	14.60	-4	2,454	-0.16%
2018/04/13	2	14.75	0	0.00	14.70	2	2,448	0.08%
2018/04/11	2	14.60	0	0.00	14.35	2	2,474	0.08%
2018/04/03	0	0.00	2	14.95	15.00	-2	2,520	-0.08%
2018/03/31	12	15.41	13	15.18	15.20	-1	2,544	-0.04%
2018/03/30	1	15.10	0	0.00	15.30	1	2,551	0.04%
2018/03/29	2	15.25	0	0.00	15.25	2	2,546	0.08%
2018/03/28	3	15.70	2	15.45	15.50	1	2,538	0.04%
2018/03/21	1	16.20	0	0.00	16.00	1	2,662	0.04%
2018/03/15	0	0.00	1	16.40	16.25	-1	2,708	-0.04%
2018/03/13	1	16.45	0	0.00	16.50	1	2,736	0.04%
2018/03/12	4	16.70	0	0.00	16.50	4	2,734	0.15%
2018/03/09	4	17.50	1	17.55	17.00	3	2,732	0.11%
2018/03/06	0	0.00	35	16.33	16.35	-35	2,739	-1.28%
2018/03/05	3	16.50	0	0.00	16.25	3	2,881	0.10%
2018/03/01	0	0.00	5	16.35	16.75	-5	2,948	-0.17%
2018/02/23	5	16.55	0	0.00	16.60	5	3,066	0.16%
2018/02/12	0	0.00	1	15.40	15.60	-1	3,391	-0.03%
2018/02/09	0	0.00	3	15.22	15.25	-3	3,413	-0.09%
2018/02/08	2	15.70	0	0.00	15.80	2	3,431	0.06%
2018/02/07	2	16.78	0	0.00	16.20	2	3,535	0.06%
2018/02/06	5	16.71	0	0.00	16.10	5	3,581	0.14%
2018/02/05	0	0.00	8	17.01	17.45	-8	3,626	-0.22%
2018/02/01	1	18.50	0	0.00	17.95	1	3,904	0.03%
2018/01/31	0	0.00	8	18.20	18.25	-8	4,140	-0.19%
2018/01/30	6	18.68	0	0.00	18.25	6	4,157	0.14%
2018/01/29	6	18.49	0	0.00	18.50	6	4,104	0.15%
2018/01/26	3	19.03	3	19.38	19.05	0	4,072	0.00%
2018/01/25	35	19.47	11	19.47	19.15	24	4,038	0.59%
2018/01/24	1	18.35	0	0.00	18.45	1	3,810	0.03%
2018/01/23	0	0.00	4	18.28	18.25	-4	3,852	-0.10%
2018/01/22	1	18.30	5	18.20	18.35	-4	3,878	-0.10%
2018/01/19	0	0.00	5	17.95	18.20	-5	4,186	-0.12%
2018/01/18	19	18.25	12	18.60	18.20	7	4,325	0.16%
2018/01/17	4	17.28	9	17.87	18.05	-5	4,223	-0.12%
2018/01/15	2	16.68	0	0.00	16.55	2	4,169	0.05%
2018/01/10	1	16.50	0	0.00	16.45	1	4,256	0.02%
2018/01/05	3	17.30	1	17.45	17.50	2	4,518	0.04%
2018/01/04	1	17.40	0	0.00	17.50	1	4,645	0.02%
2018/01/03	4	17.15	1	17.40	17.00	3	4,588	0.07%