揚智 (3041)-凱基-中壢券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.3	22.10	21.90	-0.3	8,044	0.00%
2024/04/25	2	22.05	2	22.10	22.15	0	8,077	0.00%
2024/04/24	4	21.74	0	0.00	21.75	4	8,128	0.05%
2024/04/17	0	0.00	0.2	22.75	22.85	-0.2	8,389	0.00%
2024/04/15	0	22.65	2	22.68	22.60	-2	8,499	-0.02%
2024/04/11	0	23.40	10	23.25	23.40	-10	8,614	-0.12%
2024/04/09	12	23.25	2	23.38	23.35	10	8,670	0.12%
2024/04/08	0	0.00	1	23.55	23.45	-1	8,678	-0.01%
2024/04/02	6	23.98	5	23.84	23.75	1	8,885	0.01%
2024/04/01	2	24.18	2	24.23	24.05	0	9,086	0.00%
2024/03/29	2	23.68	1	23.70	23.60	1	9,274	0.01%
2024/03/28	3	23.70	3	23.55	23.60	0	9,415	0.00%
2024/03/26	5	24.58	1	24.55	24.40	4	9,497	0.04%
2024/03/25	3	24.70	18	24.36	24.25	-15	9,530	-0.16%
2024/03/22	5	24.22	6	24.41	24.50	-1	9,580	-0.01%
2024/03/21	54	23.98	57	24.31	25.00	-3	9,671	-0.03%
2024/03/20	38	22.64	24	23.03	23.35	14	9,864	0.14%
2024/03/19	16	21.41	9	21.15	21.25	7	9,797	0.07%
2024/03/18	0.4	22.05	2	22.05	22.05	-1.7	9,594	-0.02%
2024/03/15	1.1	24.50	0.5	24.50	24.50	0.6	9,738	0.01%
2024/03/13	1	27.50	1	27.25	27.20	0	10,309	0.00%
2024/03/12	11	28.54	71	28.30	28.30	-60	11,489	-0.52%
2024/03/11	2	28.60	3	28.78	28.60	-1	12,085	-0.01%
2024/03/08	1	29.55	5	28.40	28.55	-4	12,203	-0.03%
2024/03/07	6.5	29.98	6	29.63	29.25	0.5	12,354	0.00%
2024/03/06	3	30.35	5	30.25	30.00	-2	13,096	-0.02%
2024/03/05	0	0.00	13	30.72	30.40	-13	13,174	-0.10%
2024/03/04	5	31.66	9	31.86	31.45	-4	13,213	-0.03%
2024/03/01	45	31.72	8	31.81	31.35	37	13,341	0.28%
2024/02/27	18	31.88	19	31.39	31.40	-1	13,667	-0.01%
2024/02/26	13	31.64	28	31.95	32.10	-15	14,115	-0.11%
2024/02/23	46	32.77	50.1	31.86	31.45	-4.1	15,061	-0.03%
2024/02/22	20	32.70	29	32.67	32.25	-9	15,866	-0.06%
2024/02/21	13.1	31.78	34	31.55	31.45	-20.9	15,756	-0.13%
2024/02/20	54.1	32.45	57	32.49	32.00	-2.9	17,219	-0.02%
2024/02/19	16	29.40	26	31.13	31.25	-10	16,445	-0.06%
2024/02/16	8	27.77	12	28.45	28.45	-4	16,329	-0.02%
2024/02/15	0	0.00	23	26.34	25.90	-23	16,337	-0.14%
2024/02/05	23.2	26.40	0	0.00	26.15	23.2	16,428	0.14%
2024/02/02	4	27.84	17	27.81	27.70	-13	16,637	-0.08%
2024/02/01	25	27.87	12	27.72	27.40	13	16,723	0.08%
2024/01/31	22	26.83	2	26.85	26.35	20	16,598	0.12%
2024/01/30	8.1	25.87	12	25.91	25.90	-3.9	16,630	-0.02%
2024/01/29	13	26.37	19	26.54	26.45	-6	16,548	-0.04%
2024/01/26	5	27.30	0	0.00	27.10	5	16,496	0.03%
2024/01/25	4	27.38	0	0.00	27.25	4	16,521	0.02%
2024/01/24	1	28.00	1	28.30	27.85	0	16,540	0.00%
2024/01/23	82	28.02	14	28.30	27.80	68	16,617	0.41%
2024/01/22	2	27.60	0	0.00	27.45	2	16,603	0.01%
2024/01/19	0	0.00	17	27.37	27.20	-17	16,656	-0.10%
2024/01/18	1	27.25	1	27.15	27.25	0	16,800	0.00%
2024/01/17	21	27.87	4	28.05	27.75	17	17,624	0.10%
2024/01/16	5	28.18	2	28.10	28.20	3	18,543	0.02%
2024/01/15	1	28.75	5	28.85	28.75	-4	19,054	-0.02%
2024/01/12	2.1	27.49	0	0.00	27.45	2.1	19,686	0.01%
2024/01/11	0	0.00	51	28.03	27.95	-51	20,113	-0.25%
2024/01/10	3	28.55	21	28.10	28.00	-18	20,314	-0.09%
2024/01/09	58	28.41	5	28.52	28.40	53	20,285	0.26%
2024/01/08	9	29.18	105	29.11	29.10	-96	20,190	-0.48%	大賣/
2024/01/05	103	29.90	0	0.00	29.90	103	20,124	0.51%	大買/鉅額交易
2024/01/04	11	30.20	102	29.81	29.75	-91	20,056	-0.45%	大賣/
2024/01/03	3	30.65	22	30.68	30.60	-19	19,977	-0.10%
2024/01/02	17	30.65	10	30.75	30.75	7	19,931	0.04%
2023/12/29	19.1	31.14	4	31.15	31.05	15.1	19,880	0.08%
2023/12/28	116	31.50	0	0.00	31.45	116	19,827	0.59%	大買/鉅額交易
2023/12/27	11	32.39	119	32.17	32.05	-108	19,744	-0.55%	大賣/鉅額交易
2023/12/26	28	32.51	18	32.67	31.75	10	19,591	0.05%
2023/12/25	38	31.87	68	32.53	31.15	-30	19,366	-0.15%
2023/12/22	20	31.24	10	31.26	31.55	10	19,148	0.05%
2023/12/21	88.1	30.54	46	30.80	30.40	42.1	18,982	0.22%
2023/12/20	43.1	31.31	7	31.10	31.30	36.1	18,904	0.19%
2023/12/19	8	30.45	0	0.00	30.80	8	18,817	0.04%
2023/12/18	2	31.35	1	31.65	31.10	1	18,722	0.01%
2023/12/15	39.1	31.86	9	32.24	31.75	30.1	18,612	0.16%
2023/12/14	49	33.44	133.1	33.35	32.85	-84.1	18,407	-0.46%	大賣/
2023/12/13	224.1	32.10	33	32.22	32.10	191.1	17,757	1.08%	大買/鉅額交易
2023/12/12	39	32.18	53	31.82	31.95	-14	17,668	-0.08%
2023/12/11	32	32.70	14.1	32.55	32.55	17.9	17,455	0.10%
2023/12/08	64	33.49	39	33.74	33.00	25	17,233	0.15%
2023/12/07	185.1	34.04	145	33.29	32.50	40.1	16,637	0.24%	大買/大賣/
2023/12/06	36	31.86	136	32.97	33.55	-100	15,361	-0.65%	大賣/
2023/12/05	8	30.69	5	30.62	30.50	3	14,723	0.02%
2023/12/04	114	30.76	8	30.95	30.50	106	14,576	0.73%	大買/鉅額交易
2023/12/01	163	32.86	134	32.56	31.60	29	14,336	0.20%	大買/大賣/
2023/11/30	20	31.67	22	31.51	31.60	-2	13,494	-0.01%
2023/11/29	18	31.73	15.1	31.77	31.80	2.9	13,345	0.02%
2023/11/28	24	31.83	26	32.29	31.75	-2	13,206	-0.02%
2023/11/27	42	31.80	35	31.52	31.35	7	12,953	0.05%
2023/11/24	21	32.56	16	32.38	32.80	5	12,690	0.04%
2023/11/22	61.1	33.01	57	33.69	32.70	4.1	11,733	0.03%
2023/11/21	261	33.45	255	32.71	31.80	6	10,657	0.06%	大買/大賣/
2023/11/20	1	32.20	138.8	30.20	32.35	-137.8	9,444	-1.46%	大賣/鉅額交易
2023/11/17	246.2	29.40	142	29.53	29.45	104.2	9,049	1.15%	大買/大賣/鉅額交易
2023/11/16	37.1	28.02	41.8	28.70	29.00	-4.7	7,214	-0.06%
2023/11/15	18	25.35	31	25.17	26.40	-13	6,533	-0.20%
2023/11/14	16	24.01	16	23.85	24.00	0	6,253	0.00%
2023/11/13	14	24.05	77	24.16	24.00	-63	6,126	-1.03%
2023/11/10	21	24.86	9	23.89	23.60	12	5,984	0.20%
2023/11/09	25	25.08	40.4	24.70	24.75	-15.4	5,704	-0.27%
2023/11/08	45	27.39	4	26.88	26.60	41	5,455	0.75%
2023/11/07	41.1	27.17	12.3	27.17	27.75	28.9	5,347	0.54%
2023/11/06	0	0.00	0.3	25.10	25.25	-0.3	5,186	0.00%
2023/11/03	2	24.80	0	0.00	24.05	2	5,143	0.04%
2023/11/02	0	0.00	1	25.22	25.30	-1	5,097	-0.02%
2023/11/01	4	24.25	3	24.10	25.00	1	5,043	0.02%
2023/10/31	3	25.17	8	26.35	23.80	-5	4,977	-0.10%
2023/10/30	1	27.00	0	0.00	26.40	1	4,858	0.02%
2023/10/27	0	0.00	6	27.13	26.85	-6	4,818	-0.12%
2023/10/26	1	26.50	3	26.43	27.80	-2	4,753	-0.04%
2023/10/25	37.3	26.78	390.3	26.79	27.35	-353.1	4,570	-7.72%	大賣/鉅額交易
2023/10/24	381.2	25.16	24.5	26.20	24.90	356.7	3,707	9.62%	大買/鉅額交易
2023/10/23	25	26.27	61	26.50	27.00	-36	2,732	-1.32%
2023/10/20	40.2	24.00	94	24.36	24.55	-53.8	2,164	-2.49%
2023/10/19	56	21.18	44	21.71	22.35	12	1,449	0.83%
2023/10/18	13	20.28	18	20.33	20.35	-5	972	-0.51%
2023/10/11	0	0.00	3	17.75	17.75	-3	762	-0.39%
2023/10/05	0	0.00	1	18.35	18.20	-1	777	-0.13%
2023/10/03	3	18.40	0	0.00	18.10	3	780	0.38%
2023/09/25	0	0.00	1	18.20	18.30	-1	798	-0.13%
2023/09/22	1	18.10	1	18.10	18.10	0	803	0.00%
2023/09/15	0	0.00	10	18.80	18.90	-10	832	-1.20%
2023/09/01	0	0.00	2	18.48	18.45	-2	843	-0.24%
2023/08/30	1	18.25	0	0.00	18.05	1	833	0.12%
2023/08/29	1	18.20	1	18.20	18.10	0	834	0.00%
2023/08/28	0	0.00	2	17.95	17.85	-2	847	-0.24%
2023/08/25	2	18.40	0	0.00	18.25	2	839	0.24%
2023/08/24	1	17.70	0	0.00	17.40	1	827	0.12%
2023/08/22	1	17.25	0	0.00	17.20	1	853	0.12%
2023/08/18	0	17.30	0	0.00	17.15	0	1,005	0.00%
2023/08/10	10	17.85	0	0.00	17.85	10	1,063	0.94%
2023/08/02	0	0.00	3	18.75	18.75	-3	1,079	-0.28%
2023/07/31	14	19.21	1	19.40	18.95	13	1,049	1.24%
2023/07/18	3	19.27	1	19.25	19.10	2	1,043	0.19%
2023/07/13	0	0.00	1	18.35	18.30	-1	997	-0.10%
2023/07/12	1	18.50	10	18.35	18.35	-9	998	-0.90%
2023/07/07	0	19.15	0	0.00	18.85	0	1,018	0.00%
2023/07/05	1	19.40	0	0.00	19.35	1	1,020	0.10%
2023/07/04	0	0.00	5	19.40	19.40	-5	1,025	-0.49%
2023/06/27	2	18.95	0.1	19.05	18.80	1.9	1,034	0.18%
2023/06/26	12	19.08	0	0.00	19.05	12	1,027	1.17%
2023/06/21	0	0.00	2	19.80	19.90	-2	1,004	-0.20%
2023/06/16	1.1	19.81	0	0.00	19.70	1.1	1,034	0.10%
2023/06/14	0	0.00	1	20.10	19.90	-1	1,027	-0.10%
2023/06/12	3	19.60	0	0.00	19.60	3	1,027	0.29%
2023/06/05	1	20.25	1	20.40	20.30	0	1,071	0.00%
2023/06/02	1	19.90	0	0.00	19.95	1	1,066	0.09%
2023/06/01	10	20.00	0	0.00	19.85	10	1,066	0.94%
2023/05/31	1	20.25	0	0.00	20.35	1	1,045	0.10%
2023/05/30	0	0.00	1	20.25	20.20	-1	1,041	-0.10%
2023/05/29	8	20.00	0	0.00	20.15	8	1,018	0.79%
2023/05/26	0	0.00	3	19.40	19.35	-3	998	-0.30%
2023/05/25	4.1	19.65	0	0.00	19.45	4.1	990	0.41%
2023/05/24	9	20.46	10	20.52	20.35	-1	951	-0.10%
2023/05/23	0	0.00	3	20.30	20.55	-3	859	-0.35%
2023/05/18	1	18.50	0	0.00	18.45	1	795	0.13%
2023/05/16	32	18.40	0	0.00	18.35	32	797	4.01%
2023/05/11	1	18.50	0.2	18.70	18.50	0.8	827	0.10%
2023/05/09	0	0.00	2	18.85	18.85	-2	867	-0.23%
2023/05/08	0.1	19.45	6	19.40	19.30	-5.9	877	-0.67%
2023/04/27	4	19.25	0	0.00	19.50	4	1,156	0.35%
2023/04/24	0	0.00	0.2	19.90	19.75	-0.2	1,123	-0.02%
2023/04/20	0.1	20.60	0	0.00	20.45	0.1	1,114	0.01%
2023/04/14	3	21.10	0	0.00	21.05	3	1,089	0.28%
2023/04/13	0	21.55	0	0.00	21.05	0	1,087	0.00%
2023/04/12	3	21.25	0	0.00	21.65	3	1,066	0.28%
2023/04/06	0	0.00	3	21.50	21.30	-3	1,039	-0.29%
2023/03/16	0.1	20.40	0	0.00	20.10	0.1	1,051	0.00%
2023/03/10	4	21.30	0	0.00	21.25	4	1,049	0.38%
2023/02/23	0	0.00	10	22.25	22.25	-10	1,061	-0.94%
2023/02/21	5	22.55	5	22.45	22.50	0	1,073	0.00%
2023/02/20	0	22.65	0	0.00	22.60	0	1,076	0.00%
2023/02/16	0	0.00	2	21.85	21.90	-2	1,083	-0.18%
2023/02/14	2	21.75	1	21.80	21.80	1	1,086	0.09%
2023/02/10	1	22.00	0	0.00	21.90	1	1,088	0.09%
2023/02/09	0	0.00	6	22.77	22.50	-6	1,077	-0.56%
2023/02/08	3	22.80	0	0.00	22.70	3	1,067	0.28%
2023/02/07	1	22.75	0	0.00	22.90	1	1,024	0.10%
2023/02/03	15	22.89	13	23.05	23.05	2	998	0.20%
2023/02/02	7	23.65	9	23.65	23.25	-2	890	-0.22%
2023/02/01	5	21.30	5	21.50	21.55	0	740	0.00%
2023/01/30	0	0.00	2	21.03	21.00	-2	737	-0.27%
2023/01/11	0	0.00	4	21.35	21.05	-4	747	-0.54%
2023/01/10	4	21.05	6	21.00	20.95	-2	742	-0.27%
2022/12/19	2	21.20	0	0.00	20.90	2	900	0.22%
2022/12/16	4	21.53	0	0.00	21.30	4	901	0.44%
2022/12/14	1	22.35	0	0.00	22.35	1	899	0.11%
2022/12/13	1	21.75	1	21.85	21.75	0	885	0.00%
2022/12/12	2	21.70	0	0.00	21.80	2	890	0.22%
2022/12/08	0	0.00	6	21.25	21.25	-6	877	-0.68%
2022/12/07	5	20.96	1	21.10	20.90	4	882	0.45%
2022/12/05	1	22.20	0	0.00	22.05	1	882	0.11%
2022/12/01	0	0.00	0	21.50	21.55	0	870	0.00%
2022/11/29	0	0.00	15	20.85	20.90	-15	891	-1.68%
2022/11/25	0	0.00	1	20.55	20.55	-1	907	-0.11%
2022/11/18	0	0.00	1	20.50	20.70	-1	937	-0.11%
2022/11/16	0	0.00	1	19.90	20.10	-1	922	-0.11%
2022/11/09	15	19.30	0	0.00	19.35	15	975	1.54%
2022/11/04	0.1	18.70	0	0.00	18.80	0.1	1,052	0.00%
2022/10/31	0	0.00	1	18.20	17.95	-1	1,077	-0.09%
2022/10/20	1	17.55	0	0.00	17.60	1	1,123	0.09%
2022/10/18	10	18.20	3	18.00	18.05	7	1,151	0.61%
2022/10/14	1	18.15	0	0.00	18.00	1	1,221	0.08%
2022/10/11	1	19.15	0	0.00	18.95	1	1,534	0.07%
2022/10/05	15	20.85	15	20.35	20.40	0	1,571	0.00%
2022/09/29	0	0.00	1	19.70	19.55	-1	1,598	-0.06%
2022/09/27	1	20.00	0	0.00	20.15	1	1,603	0.06%
2022/09/23	0	0.00	2	21.55	21.50	-2	1,610	-0.12%
2022/09/16	1	22.75	1	22.70	22.65	0	1,636	0.00%
2022/09/14	0	0.00	0	22.65	22.75	0	1,650	0.00%
2022/09/07	1	22.70	0	0.00	22.70	1	1,685	0.06%
2022/08/23	0	0.00	1	24.50	24.95	-1	1,655	-0.06%
2022/08/22	1	25.40	0	0.00	24.80	1	1,658	0.06%
2022/08/15	0	0.00	2	25.50	25.30	-2	1,632	-0.12%
2022/08/12	0	0.00	9	25.10	25.05	-9	1,598	-0.56%
2022/08/11	0	0.00	2	24.40	24.40	-2	1,580	-0.13%
2022/08/09	2	24.70	0	0.00	24.55	2	1,624	0.12%
2022/08/05	2	24.10	0	0.00	24.35	2	1,640	0.12%
2022/08/03	1	24.20	1	23.85	23.45	0	1,649	0.00%
2022/08/02	1	23.80	0	0.00	23.80	1	1,662	0.06%
2022/07/27	0	0.00	1	24.30	24.45	-1	1,703	-0.06%
2022/07/26	2	24.00	0	0.00	23.95	2	1,701	0.12%
2022/07/21	0	0.00	1	24.50	25.05	-1	1,768	-0.06%
2022/07/20	3	24.88	0	0.00	24.50	3	1,738	0.17%
2022/07/19	1	24.30	0	0.00	24.30	1	1,685	0.06%
2022/07/18	45	25.83	40	25.32	24.95	5	1,672	0.30%
2022/07/15	0	0.00	0	25.40	25.40	0	1,464	0.00%
2022/07/13	0	0.00	36	23.10	22.65	-36	1,484	-2.42%
2022/07/12	36	22.00	0	0.00	21.95	36	1,517	2.37%
2022/07/11	0	0.00	2	23.00	23.00	-2	1,538	-0.13%
2022/07/08	5	23.30	0	0.00	22.90	5	1,546	0.32%
2022/06/30	5	23.20	0	0.00	22.95	5	1,592	0.31%
2022/06/29	0	0.00	1	24.40	24.40	-1	1,585	-0.06%
2022/06/17	0	0.00	3	25.40	25.40	-3	2,116	-0.14%
2022/06/13	1	27.40	0	0.00	27.05	1	2,387	0.04%
2022/06/10	1	28.40	1	28.80	28.35	0	2,424	0.00%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/06/06	1	28.90	0	0.00	28.90	1	2,540	0.04%
2022/05/31	0	0.00	1	29.20	29.25	-1	2,655	-0.04%
2022/05/30	1	28.95	0	0.00	29.10	1	2,686	0.04%
2022/05/26	1	28.65	0	0.00	28.65	1	2,753	0.04%
2022/05/25	0	0.00	1	29.00	29.45	-1	2,803	-0.04%
2022/05/20	0	0.00	1	29.40	29.35	-1	2,968	-0.03%
2022/05/19	0	0.00	2	28.93	29.45	-2	3,016	-0.07%
2022/05/18	1	28.80	0	0.00	29.00	1	3,096	0.03%
2022/05/17	0	0.00	2	29.10	29.30	-2	3,199	-0.06%
2022/05/16	0	0.00	1	28.40	28.05	-1	3,467	-0.03%
2022/05/13	2	27.50	0	0.00	27.60	2	3,865	0.05%
2022/05/11	1	27.25	0	0.00	27.55	1	4,288	0.02%
2022/05/10	1	27.95	1	27.90	27.95	0	4,442	0.00%
2022/05/09	1	27.60	1	27.00	26.90	0	4,615	0.00%
2022/05/04	0	0.00	1	27.35	27.15	-1	4,827	-0.02%
2022/05/03	1	26.80	1	26.90	26.95	0	4,946	0.00%
2022/04/27	2	25.70	0	0.00	26.00	2	5,861	0.03%
2022/04/25	1	27.20	0	0.00	27.00	1	5,982	0.02%
2022/04/21	1	29.65	0	0.00	29.55	1	6,135	0.02%
2022/04/20	1	29.85	1	30.00	29.65	0	6,246	0.00%
2022/04/19	1	30.25	1	29.90	29.25	0	6,376	0.00%
2022/04/15	2	30.08	1	30.25	29.90	1	6,927	0.01%
2022/04/14	2	31.05	1	31.15	30.95	1	7,199	0.01%
2022/04/13	2	31.50	2	31.60	31.60	0	7,407	0.00%
2022/04/12	2	31.30	2	31.60	30.90	0	7,741	0.00%
2022/04/11	0.2	31.25	0	0.00	31.05	0.2	8,090	0.00%
2022/04/08	2.3	32.27	1	32.90	32.90	1.3	8,425	0.02%
2022/04/07	0.5	33.10	1	32.75	32.00	-0.5	8,957	-0.01%
2022/04/06	0	32.90	6	33.07	33.15	-6	10,620	-0.06%
2022/04/01	0	0.00	1	33.55	33.95	-1	12,304	-0.01%
2022/03/30	31	34.61	32	34.16	34.05	-1	13,834	-0.01%
2022/03/29	2	33.75	0	0.00	33.50	2	14,102	0.01%
2022/03/28	38	35.11	24	34.80	35.00	14	14,709	0.10%
2022/03/25	0	34.20	2	34.63	34.40	-2	15,730	-0.01%
2022/03/24	2	34.75	1	34.70	34.60	1	16,371	0.01%
2022/03/23	13	34.82	60	34.92	34.95	-47	16,647	-0.28%
2022/03/22	3	34.17	16	34.19	34.05	-13	16,885	-0.08%
2022/03/21	17	34.57	13	34.48	33.70	4	16,884	0.02%
2022/03/18	8	33.56	10	33.63	34.10	-2	16,919	-0.01%
2022/03/17	6	33.13	9	33.24	33.50	-3	16,932	-0.02%
2022/03/16	4	32.11	5	31.98	31.65	-1	16,926	-0.01%
2022/03/15	1	31.40	1	31.55	31.20	0	17,022	0.00%
2022/03/14	42	32.70	41.4	32.80	33.15	0.6	17,084	0.00%
2022/03/11	27	32.86	44	32.83	32.75	-17	17,156	-0.10%
2022/03/10	1	32.30	4	32.38	32.70	-3	17,224	-0.02%
2022/03/09	6	31.53	7	31.19	31.55	-1	17,392	-0.01%
2022/03/08	2	31.03	1	31.30	30.20	1	17,524	0.01%
2022/03/07	2.4	31.14	3	30.95	31.00	-0.6	17,583	0.00%
2022/03/04	8	32.66	5	33.25	32.55	3	17,651	0.02%
2022/03/03	2	33.20	1.1	33.36	32.95	0.9	17,787	0.01%
2022/03/02	6	32.54	0	0.00	33.15	6	17,964	0.03%
2022/03/01	2	32.58	3	32.10	33.20	-1	18,097	-0.01%
2022/02/25	11	31.57	9	31.51	31.60	2	18,323	0.01%
2022/02/24	2.2	31.43	2	31.10	30.75	0.2	18,735	0.00%
2022/02/23	1	32.80	1	32.70	32.75	0	19,058	0.00%
2022/02/22	5	32.98	0	0.00	32.30	5	19,718	0.03%
2022/02/21	9	33.56	7	33.59	33.55	2	21,091	0.01%
2022/02/18	17	34.24	15	34.27	34.05	2	22,449	0.01%
2022/02/17	13	33.91	22	34.32	33.75	-9	23,092	-0.04%
2022/02/16	27	34.90	7	34.81	35.00	20	23,287	0.09%
2022/02/15	58	35.36	27	35.11	34.90	31	23,019	0.13%
2022/02/14	6	38.91	6	39.10	38.75	0	22,629	0.00%
2022/02/11	35	39.19	3	39.85	39.80	32	22,499	0.14%
2022/02/10	3	38.43	6	38.45	38.40	-3	22,273	-0.01%
2022/02/09	8	38.23	10	38.29	38.80	-2	22,115	-0.01%
2022/02/08	2	36.75	2	36.85	37.30	0	21,923	0.00%
2022/02/07	1	36.05	0	0.00	36.05	1	21,854	0.00%
2022/01/26	33	34.70	30	34.82	34.70	3	21,781	0.01%
2022/01/25	29	35.61	29	36.48	35.50	0	21,700	0.00%
2022/01/24	13	36.22	7	35.96	36.30	6	21,606	0.03%
2022/01/21	45	38.80	41.3	39.39	37.80	3.7	21,502	0.02%
2022/01/20	11.3	38.78	29	39.70	40.35	-17.7	21,161	-0.08%
2022/01/19	3	37.35	2	37.63	37.85	1	20,752	0.00%
2022/01/18	8	37.86	6	37.53	37.20	2	20,681	0.01%
2022/01/17	12	37.04	12	37.05	37.30	0	20,552	0.00%
2022/01/14	5	36.20	6	36.36	35.95	-1	20,443	0.00%
2022/01/13	1	36.80	1	37.00	37.10	0	20,335	0.00%
2022/01/12	2	37.83	4	37.54	37.45	-2	20,214	-0.01%
2022/01/11	28	38.58	16	38.16	37.55	12	20,073	0.06%
2022/01/10	11	37.99	10	38.64	38.45	1	19,660	0.01%
2022/01/07	7	38.44	7	38.06	37.35	0	19,465	0.00%
2022/01/06	5	39.33	10	39.47	39.50	-5	19,166	-0.03%
2022/01/05	92	40.98	115	40.13	39.50	-23	18,951	-0.12%	大賣/
2022/01/04	44	40.30	38	40.44	40.25	6	18,610	0.03%
2022/01/03	50	42.02	70	41.71	41.15	-20	18,251	-0.11%
2021/12/30	89	41.97	74	41.66	41.95	15	17,911	0.08%
2021/12/29	208	42.59	203.5	42.44	42.10	4.5	17,373	0.03%	大買/大賣/
2021/12/28	125	41.98	135	41.64	40.50	-10	15,699	-0.06%	大買/大賣/
2021/12/27	101	40.87	115.8	41.23	42.70	-14.8	14,005	-0.11%	大買/大賣/
2021/12/24	86	39.53	75	39.44	38.85	11	13,294	0.08%
2021/12/23	38	38.59	54	38.16	37.80	-16	12,482	-0.13%
2021/12/22	97	38.84	101.1	38.32	38.50	-4.1	12,182	-0.03%	大賣/
2021/12/21	119.1	38.17	109.1	37.93	38.45	10	11,477	0.09%	大買/大賣/
2021/12/20	67	36.04	101	36.17	36.05	-34	10,414	-0.33%	大賣/
2021/12/17	50	34.55	117	34.93	33.65	-67	9,733	-0.69%	大賣/
2021/12/16	57	35.54	21	35.07	36.05	36	9,412	0.38%
2021/12/15	1	32.30	1	32.85	32.80	0	9,053	0.00%
2021/12/14	2.1	32.29	1	31.70	32.30	1.1	9,050	0.01%
2021/12/13	28	34.19	1	34.15	34.20	27	8,968	0.30%
2021/12/10	1	33.30	0	0.00	33.30	1	8,917	0.01%
2021/12/09	4	34.86	3	34.68	34.50	1	8,842	0.01%
2021/12/08	1	34.05	0	0.00	33.95	1	8,733	0.01%
2021/12/07	6	32.83	10	32.79	32.60	-4	8,647	-0.05%
2021/12/06	4	34.04	3	33.90	33.40	1	8,549	0.01%
2021/12/03	21	34.78	11	34.97	34.55	10	8,465	0.12%
2021/12/02	4	34.38	4	34.26	33.55	0	8,302	0.00%
2021/12/01	40	34.59	7	34.34	34.80	33	8,172	0.40%
2021/11/30	8	33.86	10	34.19	33.90	-2	8,102	-0.02%
2021/11/29	6	33.61	3	33.75	33.10	3	8,091	0.04%
2021/11/26	2	33.00	2	33.00	32.85	0	7,950	0.00%
2021/11/25	2	35.25	11	34.83	34.80	-9	7,753	-0.12%
2021/11/24	84	36.03	6	35.10	35.90	78	7,591	1.03%
2021/11/23	17.1	36.37	57	35.92	34.95	-39.9	7,330	-0.54%
2021/11/22	31	38.74	47	38.68	38.80	-16	6,895	-0.23%
2021/11/19	41	38.09	83	38.45	39.20	-42	6,507	-0.65%
2021/11/18	113	39.32	70.8	39.19	38.50	42.2	5,837	0.72%	大買/
2021/11/17	90	36.42	57	36.42	37.60	33	4,400	0.75%
2021/11/16	43	34.20	4.3	34.20	34.20	38.7	3,005	1.29%
2021/11/15	18	31.28	18	31.04	31.10	0	2,274	0.00%
2021/11/10	2	28.55	3	29.02	29.45	-1	2,166	-0.05%
2021/11/09	0	0.00	10	28.20	28.00	-10	2,124	-0.47%
2021/11/03	1	27.40	1	27.50	27.50	0	2,245	0.00%
2021/11/01	1	28.00	0	0.00	28.00	1	2,317	0.04%
2021/10/29	0	0.00	1	28.00	28.45	-1	2,317	-0.04%
2021/10/27	0	0.00	11	27.15	27.15	-11	2,349	-0.47%
2021/10/26	11	26.85	0	0.00	26.45	11	2,400	0.46%
2021/10/19	0	0.00	1	25.80	25.90	-1	3,176	-0.03%
2021/10/13	0	0.00	0	24.65	24.70	0	3,973	0.00%
2021/10/12	1	24.70	0	0.00	24.70	1	4,056	0.02%
2021/10/01	0	0.00	42	24.64	24.35	-42	5,272	-0.80%
2021/09/29	5	25.70	0	0.00	25.50	5	5,263	0.09%
2021/09/28	0	0.00	1	26.50	26.50	-1	5,300	-0.02%
2021/09/27	13	27.05	2	27.05	27.10	11	5,290	0.21%
2021/09/17	1	27.40	0	0.00	27.35	1	5,323	0.02%
2021/09/16	2	27.95	20	28.01	27.05	-18	5,331	-0.34%
2021/09/13	0	0.00	2	30.20	29.30	-2	5,467	-0.04%
2021/09/10	0	0.00	1	29.30	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	1	28.70	29.20	-1	5,430	-0.02%
2021/09/07	2	29.18	3	29.72	28.90	-1	5,441	-0.02%
2021/09/06	2	29.95	2	30.40	29.10	0	5,416	0.00%
2021/09/03	4	30.45	0	0.00	30.25	4	5,398	0.07%
2021/09/02	1	30.85	4	30.20	30.15	-3	5,393	-0.06%
2021/09/01	1	30.15	1	30.00	30.15	0	5,312	0.00%
2021/08/27	1	29.15	1	28.70	28.80	0	5,387	0.00%
2021/08/26	0	0.00	1	28.95	29.00	-1	5,391	-0.02%
2021/08/25	0	0.00	1	28.10	28.45	-1	5,395	-0.02%
2021/08/24	0	0.00	0	27.10	27.00	0	5,391	0.00%
2021/08/23	1	26.90	3	26.93	27.05	-2	5,400	-0.04%
2021/08/18	2	26.40	47	27.15	27.40	-45	5,390	-0.83%
2021/08/17	46	27.59	0	0.00	26.55	46	5,404	0.85%
2021/08/16	2	27.20	2	27.80	26.90	0	5,210	0.00%
2021/08/13	3	28.58	0	0.00	28.00	3	5,211	0.06%
2021/08/12	0	0.00	3	29.18	29.35	-3	5,205	-0.06%
2021/08/11	2	28.65	0	0.00	28.30	2	5,234	0.04%
2021/08/09	1	30.00	0	0.00	29.60	1	5,237	0.02%
2021/08/06	11	31.05	13	31.03	30.65	-2	5,251	-0.04%
2021/08/05	0	0.00	1	30.60	30.50	-1	5,237	-0.02%
2021/08/04	0	0.00	2	30.43	30.40	-2	5,317	-0.04%
2021/08/03	13	30.11	26	30.63	30.70	-13	5,392	-0.24%
2021/08/02	11	29.72	0	0.00	29.70	11	5,327	0.21%
2021/07/30	0	0.00	1	30.80	29.65	-1	5,358	-0.02%
2021/07/29	2	29.40	40	29.50	29.45	-38	5,364	-0.71%
2021/07/28	2	29.75	21	29.17	29.05	-19	5,426	-0.35%
2021/07/27	5	31.27	3	30.98	30.40	2	5,510	0.04%
2021/07/26	73	32.53	19	32.22	31.95	54	5,751	0.94%
2021/07/23	1	31.55	12	31.83	32.75	-11	5,687	-0.19%
2021/07/22	36	31.42	48	31.06	32.15	-12	5,445	-0.22%
2021/07/21	32	29.94	17	29.53	29.85	15	5,087	0.29%
2021/07/20	0	0.00	16	29.21	28.60	-16	4,914	-0.33%
2021/07/19	3	29.05	8	29.31	29.00	-5	4,937	-0.10%
2021/07/16	6	29.48	14	29.47	29.55	-8	4,978	-0.16%
2021/07/15	59	31.03	134	32.10	29.75	-75	5,020	-1.49%	大賣/
2021/07/14	36	30.79	12	30.39	31.00	24	4,303	0.56%
2021/07/13	8	30.54	9	29.79	29.20	-1	4,212	-0.02%
2021/07/12	83	29.84	22	29.81	30.00	61	4,084	1.49%
2021/07/08	12	27.95	0	0.00	28.15	12	3,980	0.30%
2021/07/07	1	28.20	20	27.80	27.90	-19	4,011	-0.47%
2021/07/06	20	28.00	1	28.10	27.95	19	4,063	0.47%
2021/07/05	0	0.00	3	28.30	28.30	-3	4,169	-0.07%
2021/07/01	11	28.01	33	27.73	27.10	-22	4,503	-0.49%
2021/06/30	22	27.47	0	0.00	27.45	22	4,548	0.48%
2021/06/29	25	28.20	29	28.12	27.40	-4	4,592	-0.09%
2021/06/28	28	27.76	3	27.73	28.00	25	4,656	0.54%
2021/06/25	2	28.05	1	28.20	28.00	1	4,653	0.02%
2021/06/24	36	28.22	3	28.35	28.50	33	4,636	0.71%
2021/06/23	0	0.00	3	27.67	27.70	-3	4,510	-0.07%
2021/06/22	1	26.20	0	0.00	26.25	1	4,483	0.02%
2021/06/17	1	27.30	3	27.27	27.50	-2	4,659	-0.04%
2021/06/16	0	0.00	21	27.05	26.75	-21	4,700	-0.45%
2021/06/15	10	27.55	0	0.00	27.55	10	4,734	0.21%
2021/06/10	0	0.00	19	27.46	27.55	-19	5,292	-0.36%
2021/06/09	22	27.04	0	0.00	27.00	22	5,406	0.41%
2021/06/08	0	0.00	3	26.35	26.65	-3	5,410	-0.06%
2021/06/07	0	0.00	30	26.12	26.40	-30	5,427	-0.55%
2021/06/04	12	26.40	0	0.00	26.30	12	5,450	0.22%
2021/06/03	10	27.20	2	27.25	27.20	8	5,382	0.15%
2021/06/02	0	0.00	10	27.15	26.90	-10	5,431	-0.18%
2021/05/28	13	26.46	4	26.20	26.05	9	5,667	0.16%
2021/05/26	2	25.40	0	0.00	25.45	2	5,678	0.04%
2021/05/25	12.2	25.68	2	25.65	25.40	10.2	5,697	0.18%
2021/05/24	1	23.95	20	24.47	24.85	-19	5,695	-0.33%
2021/05/21	0.4	24.00	10	24.17	24.05	-9.6	5,712	-0.17%
2021/05/20	1	23.50	10	23.50	23.30	-9	5,729	-0.16%
2021/05/19	1	23.35	1	23.65	23.95	0	5,765	0.00%
2021/05/18	10.1	22.45	3	21.50	22.65	7.1	5,860	0.12%
2021/05/17	11	20.80	33	20.85	20.60	-22	5,872	-0.37%
2021/05/14	30	24.20	11	23.25	22.85	19	5,832	0.33%
2021/05/13	1	23.05	12	21.97	22.95	-11	5,788	-0.19%
2021/05/12	11	23.00	27	23.64	22.95	-16	5,759	-0.28%
2021/05/11	3	25.45	20	26.85	25.50	-17	5,694	-0.30%
2021/05/10	1	27.90	0	0.00	27.75	1	5,618	0.02%
2021/05/07	0	0.00	1	28.50	28.70	-1	5,622	-0.02%
2021/05/06	1.7	27.87	1	28.65	27.60	0.7	5,592	0.01%
2021/05/05	52	29.13	0	0.00	28.00	52	5,559	0.94%
2021/05/04	36	29.28	27	29.58	28.95	9	5,481	0.16%
2021/05/03	26.3	32.22	1	31.80	31.50	25.3	5,347	0.47%
2021/04/29	2	34.10	22	34.96	35.00	-20	5,012	-0.40%
2021/04/28	3	32.37	4	32.06	31.85	-1	4,911	-0.02%
2021/04/27	15	32.10	5	32.24	31.35	10	4,868	0.21%
2021/04/26	13	31.55	2	31.83	31.50	11	4,819	0.23%
2021/04/23	2	31.75	2	30.05	31.45	0	4,781	0.00%
2021/04/22	5	31.83	3	30.93	30.20	2	4,736	0.04%
2021/04/21	1	31.30	2	31.60	31.75	-1	4,716	-0.02%
2021/04/20	1	30.55	2	30.85	30.85	-1	4,625	-0.02%
2021/04/19	0	0.00	1	29.90	30.00	-1	4,658	-0.02%
2021/04/16	0	0.00	1	30.45	30.25	-1	4,789	-0.02%
2021/04/15	0	0.00	1	30.05	30.45	-1	4,835	-0.02%
2021/04/14	8	30.00	5	30.05	29.75	3	4,875	0.06%
2021/04/13	0	0.00	2	31.35	30.65	-2	4,971	-0.04%
2021/04/12	3	31.87	2	31.50	31.40	1	5,074	0.02%
2021/04/08	10	32.17	42	31.82	32.50	-32	5,258	-0.61%
2021/04/07	5	31.80	7.5	31.59	31.55	-2.5	5,053	-0.05%
2021/04/06	0	0.00	48.1	30.96	30.80	-48.1	4,980	-0.97%
2021/04/01	48	30.39	2	30.28	30.55	46	5,039	0.91%
2021/03/31	25	30.30	50	30.46	30.25	-25	5,029	-0.50%
2021/03/29	12	29.73	0	0.00	29.50	12	5,081	0.24%
2021/03/26	41	29.51	0	0.00	29.45	41	5,136	0.80%
2021/03/25	20	29.72	20	30.08	29.40	0	5,195	0.00%
2021/03/24	0	0.00	3	29.70	29.55	-3	5,198	-0.06%
2021/03/23	1	30.00	5	30.50	29.80	-4	5,216	-0.08%
2021/03/22	11	30.69	24	30.98	30.75	-13	5,186	-0.25%
2021/03/19	8	30.17	4	29.73	30.15	4	5,115	0.08%
2021/03/18	2	30.25	32	30.03	29.95	-30	5,102	-0.59%
2021/03/17	4	30.06	24	30.29	29.85	-20	5,176	-0.39%
2021/03/16	45	32.54	17	31.66	31.05	28	5,162	0.54%
2021/03/15	1	30.10	4	30.35	30.65	-3	4,861	-0.06%
2021/03/11	1	27.90	2	27.55	27.70	-1	5,136	-0.02%
2021/03/10	1	27.05	5	27.23	27.25	-4	5,216	-0.08%
2021/03/09	1	26.90	5	27.45	26.75	-4	5,271	-0.08%
2021/03/08	2	28.05	19	28.19	27.60	-17	5,408	-0.31%
2021/03/05	14	29.13	15	28.82	28.50	-1	5,581	-0.02%
2021/03/04	18	28.60	8	28.58	28.60	10	5,586	0.18%
2021/03/03	0	0.00	5	27.75	27.85	-5	5,597	-0.09%
2021/03/02	0	0.00	1	28.45	28.35	-1	5,806	-0.02%
2021/02/26	0	0.00	2	28.40	28.45	-2	6,243	-0.03%
2021/02/25	11	28.50	1	28.90	28.40	10	6,738	0.15%
2021/02/24	3	28.98	0	0.00	28.65	3	7,997	0.04%
2021/02/23	22	28.97	2.7	28.92	29.00	19.3	9,073	0.21%
2021/02/22	1	29.15	4	29.01	28.90	-3	9,334	-0.03%
2021/02/19	3	29.10	4	29.08	29.15	-1	9,409	-0.01%
2021/02/18	11	28.95	12	29.72	29.95	-1	9,480	-0.01%
2021/02/17	2	27.50	18	27.76	28.20	-16	9,364	-0.17%
2021/02/05	1	27.00	6	26.95	26.90	-5	9,352	-0.05%
2021/02/03	0.1	26.68	6	27.13	26.90	-5.9	9,490	-0.06%
2021/02/02	1	26.45	1.3	26.83	26.70	-0.3	9,535	0.00%
2021/02/01	1	26.00	0	0.00	25.95	1	9,590	0.01%
2021/01/29	4	26.18	0	0.00	25.65	4	9,685	0.04%
2021/01/28	3	26.70	0	0.00	26.60	3	9,714	0.03%
2021/01/26	1	27.85	0	0.00	27.20	1	10,009	0.01%
2021/01/25	0	0.00	1	27.30	27.45	-1	10,091	-0.01%
2021/01/22	0	0.00	1	27.50	27.40	-1	10,238	-0.01%
2021/01/21	7	27.69	11	27.59	26.90	-4	10,427	-0.04%
2021/01/20	12	27.23	14	27.30	26.80	-2	10,967	-0.02%
2021/01/19	7	28.74	3	28.55	28.30	4	11,098	0.04%
2021/01/18	4	27.78	7	27.66	28.20	-3	11,831	-0.03%
2021/01/15	6	28.70	6	28.60	28.60	0	12,225	0.00%
2021/01/14	9	29.44	20	29.63	29.65	-11	12,507	-0.09%
2021/01/13	3	28.83	3	29.02	28.80	0	12,598	0.00%
2021/01/12	9	28.59	9	28.86	28.35	0	12,580	0.00%
2021/01/11	19	29.24	4	28.95	29.10	15	12,496	0.12%
2021/01/08	1	30.50	7	30.38	30.45	-6	12,341	-0.05%
2021/01/07	9	30.69	2	30.60	30.60	7	12,288	0.06%
2021/01/06	22	30.84	6	31.50	30.40	16	12,229	0.13%
2021/01/05	11	32.79	8	32.59	32.35	3	12,069	0.02%
2021/01/04	15	32.88	42	32.62	33.50	-27	12,059	-0.22%
2020/12/31	3	32.35	10	31.28	31.30	-7	11,798	-0.06%
2020/12/30	5	31.98	7	31.63	31.55	-2	11,785	-0.02%
2020/12/29	3	31.10	8	30.83	30.60	-5	11,705	-0.04%
2020/12/28	7	32.14	8	31.84	31.45	-1	11,649	-0.01%
2020/12/24	13	31.44	2	31.70	31.30	11	11,481	0.10%
2020/12/23	4	31.15	24	31.12	31.10	-20	11,414	-0.18%
2020/12/22	28	31.00	5	30.58	30.00	23	11,371	0.20%
2020/12/21	7	29.75	6	29.48	30.50	1	11,318	0.01%
2020/12/18	2	30.20	3	30.38	30.30	-1	11,252	-0.01%
2020/12/17	2	30.83	1	30.20	30.40	1	11,232	0.01%
2020/12/16	2	30.55	36	30.58	30.50	-34	11,203	-0.30%
2020/12/15	28	30.68	26	30.37	30.10	2	11,195	0.02%
2020/12/14	26	31.12	14	31.27	31.10	12	11,158	0.11%
2020/12/11	17	30.64	1	30.60	30.75	16	11,187	0.14%
2020/12/10	1	31.50	0	0.00	31.80	1	11,294	0.01%
2020/12/09	17	32.19	18	32.31	32.25	-1	11,269	-0.01%
2020/12/08	20	31.98	14	31.73	32.35	6	11,115	0.05%
2020/12/07	3	30.35	3	30.40	30.35	0	10,796	0.00%
2020/12/04	25	31.04	3	31.08	30.90	22	10,693	0.21%
2020/12/03	5	31.35	2	31.28	30.70	3	10,603	0.03%
2020/12/02	22.1	31.65	112	31.45	31.00	-89.9	10,529	-0.85%	大賣/
2020/12/01	24	31.47	23	31.82	32.30	1	10,377	0.01%
2020/11/30	7	30.96	10	31.02	30.80	-3	10,174	-0.03%
2020/11/27	116	31.18	29	31.51	31.60	87	10,085	0.86%	大買/
2020/11/26	13	31.78	18	32.05	31.60	-5	9,960	-0.05%
2020/11/25	15.1	32.50	24.4	32.31	32.90	-9.3	9,749	-0.10%
2020/11/24	25	33.26	20	33.73	32.35	5	9,307	0.05%
2020/11/23	98	35.56	78	35.46	34.45	20	8,807	0.23%
2020/11/20	55	34.34	46	34.24	34.25	9	7,540	0.12%
2020/11/19	21	29.86	34.3	31.65	32.05	-13.3	6,443	-0.21%
2020/11/18	5	28.97	18	29.23	29.15	-13	6,167	-0.21%
2020/11/17	11	29.17	11	28.82	28.85	0	6,083	0.00%
2020/11/16	8	28.14	2	28.10	28.10	6	6,065	0.10%
2020/11/13	1	27.60	1	27.60	27.75	0	6,086	0.00%
2020/11/12	18	28.33	10	28.40	27.65	8	6,186	0.13%
2020/11/11	1	27.50	1	27.20	27.25	0	6,147	0.00%
2020/11/10	7	27.79	4	27.85	27.50	3	6,138	0.05%
2020/11/09	7	28.39	3	28.05	28.30	4	6,107	0.07%
2020/11/06	12	29.01	10	29.20	28.75	2	6,048	0.03%
2020/11/05	11	28.85	19	28.55	28.75	-8	6,016	-0.13%
2020/11/04	21	29.76	22	29.66	28.55	-1	5,975	-0.02%
2020/11/03	15	29.11	8	29.29	28.90	7	5,809	0.12%
2020/11/02	15	28.33	5	28.27	28.15	10	5,899	0.17%
2020/10/30	11	29.32	12	29.35	28.85	-1	5,835	-0.02%
2020/10/29	8	29.86	16	29.54	30.25	-8	5,724	-0.14%
2020/10/28	56.4	31.01	57.7	30.72	29.60	-1.4	5,549	-0.02%
2020/10/27	26	29.31	49	29.06	29.00	-23	4,977	-0.46%
2020/10/26	108	28.65	117	28.89	29.60	-9	4,874	-0.18%	大買/大賣/
2020/10/23	27	27.63	34	27.91	28.15	-7	4,240	-0.17%
2020/10/22	38	26.72	11	26.51	25.60	27	4,063	0.66%
2020/10/21	14	26.36	5	26.86	27.20	9	4,189	0.21%
2020/10/20	5	24.91	0	0.00	24.75	5	4,601	0.11%
2020/10/19	0	0.00	1	24.45	24.40	-1	4,666	-0.02%
2020/10/15	3	24.88	7	24.68	24.50	-4	4,873	-0.08%
2020/10/14	0	0.00	4	24.55	24.60	-4	4,898	-0.08%
2020/10/13	2	24.50	16	24.17	24.50	-14	4,986	-0.28%
2020/10/12	18	25.53	22	24.80	24.80	-4	5,011	-0.08%
2020/10/08	2	24.70	3	24.73	24.60	-1	4,909	-0.02%
2020/10/07	24	24.45	5	24.41	24.30	19	4,939	0.38%
2020/10/06	0	0.00	11	23.66	23.55	-11	5,031	-0.22%
2020/10/05	2	23.10	2	23.05	23.15	0	5,164	0.00%
2020/09/30	0	0.00	5.3	23.15	23.15	-5.3	5,320	-0.10%
2020/09/29	10	22.55	0	0.00	22.65	10	5,670	0.18%
2020/09/28	13	22.76	2	22.90	22.90	11	6,380	0.17%
2020/09/25	2	21.95	52	22.27	22.30	-50	6,705	-0.75%
2020/09/24	8	23.95	24	23.54	23.50	-16	7,220	-0.22%
2020/09/23	2	24.65	0	0.00	24.15	2	7,308	0.03%
2020/09/22	1	24.15	2	24.00	24.10	-1	7,451	-0.01%
2020/09/21	0	0.00	6	25.15	24.75	-6	7,592	-0.08%
2020/09/17	2	25.30	2	25.48	25.15	0	7,869	0.00%
2020/09/16	7	25.26	7	25.65	25.10	0	8,419	0.00%
2020/09/15	21	26.93	13	26.54	26.25	8	8,361	0.10%
2020/09/14	18	24.90	2	26.60	26.60	16	8,192	0.20%
2020/09/11	0	0.00	1	24.50	24.20	-1	8,199	-0.01%
2020/09/09	7	24.86	1	24.15	24.70	6	8,221	0.07%
2020/09/08	6.4	24.47	3	24.30	24.20	3.4	8,219	0.04%
2020/09/07	4	24.73	1	24.20	24.20	3	8,243	0.04%
2020/09/03	1	24.65	0	0.00	24.70	1	8,335	0.01%
2020/09/02	7	25.37	17	25.06	25.25	-10	8,359	-0.12%
2020/08/31	5	23.70	2	24.25	23.75	3	8,304	0.04%
2020/08/28	3	24.78	2	24.20	24.20	1	8,290	0.01%
2020/08/27	11	24.31	2	24.40	24.45	9	8,356	0.11%
2020/08/26	4	25.21	10	25.10	24.85	-6	8,479	-0.07%
2020/08/25	2	24.80	0	0.00	24.75	2	8,569	0.02%
2020/08/24	2	24.50	0	0.00	24.45	2	8,550	0.02%
2020/08/21	28	24.50	0	0.00	24.60	28	8,555	0.33%
2020/08/20	1	23.85	28	24.60	23.85	-27	8,522	-0.32%
2020/08/19	0	0.00	4	26.28	26.00	-4	8,427	-0.05%
2020/08/18	7	26.51	7	26.81	26.20	0	8,396	0.00%
2020/08/17	6	28.53	0	0.00	28.40	6	8,285	0.07%
2020/08/14	12.1	27.34	7	27.50	27.80	5.1	8,243	0.06%
2020/08/13	6	27.43	10	27.33	26.85	-4	8,268	-0.05%
2020/08/12	7	26.54	1	26.35	26.90	6	8,265	0.07%
2020/08/11	8	26.97	15	26.45	26.80	-7	8,280	-0.08%
2020/08/10	6	28.13	7	28.20	27.90	-1	8,278	-0.01%
2020/08/07	3	28.22	1	28.10	28.10	2	8,298	0.02%
2020/08/06	27	29.22	22	29.45	28.65	5	8,263	0.06%
2020/08/05	2	28.00	3	27.97	28.50	-1	8,069	-0.01%
2020/08/04	2	28.08	7	27.87	27.90	-5	8,049	-0.06%
2020/08/03	16	28.24	19	27.89	28.00	-3	8,009	-0.04%
2020/07/31	5	27.86	6	27.78	27.80	-1	8,004	-0.01%
2020/07/30	7	28.00	11	28.15	28.30	-4	8,029	-0.05%
2020/07/29	11	27.18	13	26.92	27.25	-2	7,957	-0.03%
2020/07/28	30	28.68	25	29.15	27.40	5	7,841	0.06%
2020/07/27	122	31.42	166	31.63	30.40	-44	7,617	-0.58%	大買/大賣/
2020/07/24	88	31.57	47.4	31.71	32.10	40.6	7,181	0.57%
2020/07/23	8.6	29.14	21	28.99	29.20	-12.4	6,628	-0.19%
2020/07/22	24	29.93	8	29.87	29.60	16	6,567	0.24%
2020/07/21	6	29.00	5	28.74	29.40	1	6,486	0.02%
2020/07/20	2	26.80	4	26.35	27.45	-2	6,394	-0.03%
2020/07/17	4	28.81	66	29.65	27.40	-62	6,359	-0.97%
2020/07/16	10	28.40	19	27.88	28.15	-9	6,363	-0.14%
2020/07/15	5	27.99	1	28.70	27.50	4	6,347	0.06%
2020/07/14	13	28.39	80.6	28.94	27.90	-67.6	6,334	-1.07%
2020/07/13	13	28.02	15	27.55	29.60	-2	6,287	-0.03%
2020/07/10	143.4	29.09	2	29.80	28.95	141.4	6,155	2.30%	大買/鉅額交易
2020/07/09	14	32.70	11	31.97	31.40	3	6,083	0.05%
2020/07/08	20.9	33.61	19.2	33.56	33.00	1.7	5,942	0.03%
2020/07/07	192	33.88	272	33.82	34.20	-80	5,589	-1.43%	大買/大賣/
2020/07/06	25	30.77	33	31.81	32.15	-8	4,892	-0.16%
2020/07/03	80	28.77	30.2	28.67	29.25	49.8	4,582	1.09%
2020/07/02	14	26.60	4.6	26.60	26.60	9.4	4,051	0.23%
2020/07/01	11	23.37	15.3	23.36	24.20	-4.3	3,952	-0.11%
2020/06/30	22	22.71	24	22.54	22.00	-2	3,806	-0.05%
2020/06/29	31	23.75	18	23.46	23.60	13	3,652	0.36%
2020/06/24	17	23.92	33	23.90	23.80	-16	3,517	-0.45%
2020/06/23	82	24.48	72	23.94	23.65	10	3,383	0.30%
2020/06/22	3	22.95	1.5	22.95	22.95	1.5	2,833	0.05%
2020/06/19	35	20.90	0.6	20.90	20.90	34.4	2,835	1.21%
2020/06/18	0	0.00	21	18.43	19.00	-21	2,799	-0.75%
2020/06/17	7	18.04	0	0.00	18.10	7	2,732	0.26%
2020/06/16	5	18.00	2	18.15	17.90	3	2,761	0.11%
2020/06/15	5	17.72	0	0.00	17.55	5	2,795	0.18%
2020/06/12	0.3	17.90	0	0.00	18.00	0.3	2,825	0.01%
2020/06/11	3	18.33	6	18.33	17.75	-3	2,856	-0.11%
2020/06/08	0	0.00	2	17.85	17.65	-2	3,239	-0.06%
2020/06/05	7	17.83	1	18.05	17.80	6	3,493	0.17%
2020/06/04	0	0.00	5	18.00	17.75	-5	3,498	-0.14%
2020/06/03	0	0.00	9	17.96	17.95	-9	3,504	-0.26%
2020/06/02	15	18.10	9	18.19	18.00	6	3,450	0.17%
2020/06/01	10	17.81	1	17.85	18.10	9	3,347	0.27%
2020/05/26	1	17.05	1	16.85	16.85	0	3,346	0.00%
2020/05/25	1	16.30	16	16.97	17.15	-15	3,435	-0.44%
2020/05/22	9	16.67	0	0.00	16.65	9	3,428	0.26%
2020/05/20	5	17.05	10	17.55	17.05	-5	3,413	-0.15%
2020/05/19	12	16.74	0	0.00	17.00	12	3,382	0.35%
2020/05/18	0	0.00	18	17.30	16.80	-18	3,366	-0.53%
2020/05/15	6	17.11	38	17.35	17.05	-32	3,320	-0.96%
2020/05/14	13	16.77	15	17.15	16.50	-2	3,236	-0.06%
2020/05/13	5	16.83	1	16.65	17.05	4	3,205	0.12%
2020/05/12	7	16.29	0	0.00	16.20	7	3,189	0.22%
2020/05/08	1	16.80	0	0.00	16.75	1	3,171	0.03%
2020/05/07	8	16.71	4	16.79	16.85	4	3,161	0.13%
2020/05/06	7	16.56	5	16.73	16.25	2	3,159	0.06%
2020/05/05	0	0.00	10	15.65	15.85	-10	3,111	-0.32%
2020/05/04	13	15.58	10	15.55	15.50	3	3,150	0.10%
2020/04/30	1	15.75	5	15.47	15.45	-4	3,152	-0.13%
2020/04/29	4	15.35	14	15.29	15.25	-10	3,165	-0.32%
2020/04/28	0	0.00	1	14.95	14.95	-1	3,156	-0.03%
2020/04/27	10	14.80	0	0.00	14.95	10	3,192	0.31%
2020/04/24	0	0.00	11	14.87	14.65	-11	3,181	-0.35%
2020/04/23	10	15.00	0	0.00	15.00	10	3,162	0.32%
2020/04/22	5	14.48	4	14.68	14.60	1	3,193	0.03%
2020/04/21	2.1	15.17	2	14.55	14.45	0.1	3,198	0.00%
2020/04/20	11	14.58	10	14.80	14.90	1	3,148	0.03%
2020/04/17	10	14.50	10	14.85	14.25	0	3,128	0.00%
2020/04/16	0	0.00	1	14.70	14.55	-1	3,171	-0.03%
2020/04/15	0	0.00	1	14.20	14.40	-1	3,262	-0.03%
2020/04/14	11	14.54	4	14.41	14.25	7	3,270	0.21%
2020/04/13	3	13.73	0	0.00	13.70	3	3,203	0.09%
2020/04/10	0	0.00	1	14.10	14.05	-1	3,200	-0.03%
2020/04/09	10	13.71	0	0.00	13.70	10	3,206	0.31%
2020/04/08	15.1	14.05	3	13.83	13.95	12.1	3,187	0.38%
2020/04/07	1	13.55	3	13.67	13.50	-2	3,161	-0.06%
2020/04/06	1	12.65	0	0.00	12.95	1	3,132	0.03%
2020/03/31	0	0.00	2	12.45	12.35	-2	3,164	-0.06%
2020/03/30	0	0.00	3	12.30	12.45	-3	3,156	-0.10%
2020/03/27	1	12.70	0	0.00	12.25	1	3,176	0.03%
2020/03/26	1	12.10	1	12.10	12.50	0	3,171	0.00%
2020/03/25	3	12.38	0	0.00	12.40	3	3,166	0.09%
2020/03/24	0	0.00	13.7	11.90	11.95	-13.7	3,159	-0.43%
2020/03/23	1	11.60	0	0.00	11.20	1	3,168	0.03%
2020/03/20	11	12.39	24	12.20	12.35	-13	3,270	-0.40%
2020/03/19	2	11.78	0	0.00	11.55	2	3,254	0.06%
2020/03/18	1	13.00	10	13.33	12.80	-9	3,202	-0.28%
2020/03/17	13	13.23	6	13.35	13.10	7	3,214	0.22%
2020/03/16	10	15.45	0	0.00	14.30	10	3,185	0.31%
2020/03/13	7	15.76	1	15.95	15.80	6	3,098	0.19%
2020/03/12	78	18.46	74	18.18	17.50	4	2,996	0.13%
2020/03/11	68	18.38	35	18.33	18.20	33	2,638	1.25%
2020/03/10	1	16.70	21	16.74	17.15	-20	2,373	-0.84%
2020/03/09	12	17.75	11	17.55	17.35	1	2,341	0.04%
2020/03/06	20	18.18	3	18.15	18.05	17	2,318	0.73%
2020/03/05	0	17.75	2	18.25	17.90	-2	2,305	-0.09%
2020/03/04	4	18.23	3	18.07	17.95	1	2,281	0.04%
2020/03/02	1	17.00	0.2	17.00	17.10	0.8	2,241	0.04%
2020/02/27	0	0.00	25.3	17.16	16.90	-25.3	2,256	-1.12%
2020/02/26	18.2	18.15	3	18.42	17.75	15.2	2,319	0.66%
2020/02/25	0	0.00	1	17.85	18.00	-1	2,239	-0.04%
2020/02/24	4	17.85	2	17.70	17.75	2	2,263	0.09%
2020/02/21	7	18.21	7	18.01	17.80	0	2,299	0.00%
2020/02/20	3	18.10	4.5	17.86	17.95	-1.5	2,447	-0.06%
2020/02/19	2	17.50	0	0.00	17.45	2	2,537	0.08%
2020/02/18	0	0.00	1	16.80	17.15	-1	2,530	-0.04%
2020/02/17	0	0.00	7	16.79	16.70	-7	2,519	-0.28%
2020/02/14	2	16.53	4	16.60	16.70	-2	2,539	-0.08%
2020/02/13	1	16.60	0	0.00	16.25	1	2,535	0.04%
2020/02/12	2	16.15	10	16.20	16.25	-8	2,536	-0.32%
2020/02/11	2	15.95	0	0.00	15.90	2	2,545	0.08%
2020/02/10	0	16.00	0	0.00	16.10	0	2,563	0.00%
2020/02/07	10	16.65	2	15.95	15.95	8	2,625	0.30%
2020/02/05	6	16.60	4	16.33	16.20	2	2,852	0.07%
2020/02/04	2	15.75	3	15.70	15.90	-1	2,865	-0.03%
2020/02/03	1	14.85	0	0.00	14.90	1	2,965	0.03%
2020/01/31	0	0.00	1	15.75	15.95	-1	3,036	-0.03%
2020/01/30	0	0.00	2	16.45	16.40	-2	3,109	-0.06%
2020/01/20	5	18.35	1	18.45	18.20	4	3,153	0.13%
2020/01/16	1	18.30	1	18.35	18.20	0	3,353	0.00%
2020/01/15	1	18.25	0	0.00	18.05	1	3,567	0.03%
2020/01/13	20	18.00	2.3	17.89	17.90	17.7	3,796	0.47%
2020/01/10	5	17.92	5	17.74	17.80	0	4,358	0.00%
2020/01/09	3	18.05	2	17.95	18.40	1	4,449	0.02%
2020/01/08	10	17.30	10	17.20	17.15	0	4,512	0.00%
2020/01/07	1.5	17.20	0	0.00	17.20	1.5	4,716	0.03%
2020/01/06	1	17.40	2	17.55	17.35	-1	4,967	-0.02%
2019/12/27	0	0.00	2	18.00	17.95	-2	8,465	-0.02%
2019/12/26	3	18.40	2	18.40	18.10	1	9,213	0.01%
2019/12/25	2	18.10	0	0.00	18.05	2	9,302	0.02%
2019/12/24	2	17.90	0	0.00	17.95	2	9,311	0.02%
2019/12/23	1	18.70	0	0.00	18.20	1	9,327	0.01%
2019/12/18	3	18.85	5	18.97	18.85	-2	9,385	-0.02%
2019/12/17	14	19.12	16	19.19	19.20	-2	9,449	-0.02%
2019/12/16	0	0.00	10	18.20	18.20	-10	9,362	-0.11%
2019/12/13	2	17.75	0.6	17.95	18.05	1.4	9,373	0.01%
2019/12/12	12	18.41	0	0.00	17.90	12	9,555	0.13%
2019/12/11	0	0.00	1	18.15	18.40	-1	9,579	-0.01%
2019/12/06	0	0.00	5	18.37	18.10	-5	9,741	-0.05%
2019/12/05	1	17.85	0	0.00	17.90	1	10,042	0.01%
2019/12/04	2	17.90	10	17.90	17.95	-8	10,172	-0.08%
2019/12/03	0.2	18.10	0	0.00	18.20	0.2	10,271	0.00%
2019/12/02	12	18.09	0	0.00	17.90	12	10,317	0.12%
2019/11/29	1	18.35	0	0.00	18.40	1	10,380	0.01%
2019/11/27	0	0.00	4	19.20	19.00	-4	10,725	-0.04%
2019/11/25	12	19.16	14	19.54	19.50	-2	10,826	-0.02%
2019/11/22	5	18.97	1	18.95	18.75	4	10,773	0.04%
2019/11/21	1	19.40	1	19.25	19.10	0	10,801	0.00%
2019/11/20	10	19.40	14	19.18	19.10	-4	10,899	-0.04%
2019/11/19	12	19.48	13	19.26	19.35	-1	10,952	-0.01%
2019/11/18	17	18.61	16	19.21	19.40	1	11,015	0.01%
2019/11/15	0	0.00	7	17.69	17.65	-7	10,976	-0.06%
2019/11/14	0	0.00	1	18.00	17.80	-1	11,032	-0.01%
2019/11/13	1	17.60	11	17.94	17.75	-10	11,060	-0.09%
2019/11/12	11	17.47	0.6	17.25	17.35	10.4	11,057	0.09%
2019/11/11	1	17.30	6	17.20	17.10	-5	11,095	-0.05%
2019/11/08	1	18.20	9.3	18.09	18.15	-8.3	11,152	-0.07%
2019/11/07	2.7	18.02	8.3	17.99	17.85	-5.5	11,173	-0.05%
2019/11/06	11	18.28	15	18.20	18.30	-4	11,229	-0.04%
2019/11/05	3	19.12	2.5	20.45	18.90	0.5	11,211	0.00%
2019/11/04	10.9	20.98	34.2	20.74	20.75	-23.3	11,288	-0.21%
2019/10/23	1	12.80	6	12.69	12.75	-5	11,215	-0.04%
2019/10/22	24	12.89	6	12.60	12.60	18	11,234	0.16%
2019/10/21	5	13.00	2	12.80	12.85	3	11,267	0.03%
2019/10/18	2	13.55	2	13.40	13.40	0	11,359	0.00%
2019/10/17	24	13.58	3	13.45	13.55	21	11,532	0.18%
2019/10/16	3	13.85	13	13.66	13.60	-10	11,948	-0.08%
2019/10/15	0	0.00	20	13.68	13.55	-20	11,954	-0.17%
2019/10/14	17	14.29	7	14.14	13.60	10	12,085	0.08%
2019/10/09	31	14.08	26	14.17	14.30	5	12,259	0.04%
2019/10/08	12	14.14	29	14.16	14.10	-17	12,546	-0.14%
2019/10/07	85	14.56	85	14.53	14.30	0	12,384	0.00%
2019/10/04	31	13.90	45	13.96	14.00	-14	11,820	-0.12%
2019/10/03	19	13.88	21	13.90	13.70	-2	11,663	-0.02%
2019/10/02	37	13.66	30	13.60	14.00	7	11,503	0.06%
2019/10/01	6	13.73	28	13.77	13.50	-22	11,294	-0.19%
2019/09/27	38	13.70	74	13.51	13.45	-36	11,058	-0.33%
2019/09/26	56	14.28	41	14.55	14.25	15	10,717	0.14%
2019/09/25	35	14.31	49	14.38	14.50	-14	10,322	-0.14%
2019/09/24	74	14.48	61	14.52	14.30	13	9,829	0.13%
2019/09/23	185	13.51	77	13.41	14.00	108	8,719	1.24%	大買/鉅額交易
2019/09/20	116	12.18	131	12.60	12.85	-15	7,590	-0.20%	大買/大賣/
2019/09/19	5	11.60	9	11.54	11.70	-4	6,828	-0.06%
2019/09/18	3	11.30	0	0.00	11.20	3	6,718	0.04%
2019/09/17	3	11.30	0	0.00	11.25	3	6,714	0.04%
2019/09/16	2	11.25	0	0.00	11.25	2	6,689	0.03%
2019/09/12	10	11.60	4	11.50	11.40	6	6,679	0.09%
2019/09/11	3	11.35	1	11.40	11.35	2	6,622	0.03%
2019/09/10	12	11.69	8	11.48	11.35	4	6,614	0.06%
2019/09/06	3	11.75	1	11.75	11.70	2	6,571	0.03%
2019/09/05	3	11.92	17	12.09	11.75	-14	6,568	-0.21%
2019/09/04	15	11.78	44	11.51	11.90	-29	6,586	-0.44%
2019/09/03	3	11.65	0	0.00	11.45	3	6,510	0.05%
2019/09/02	3	11.70	5	11.57	11.60	-2	6,438	-0.03%
2019/08/30	11	11.60	25	11.71	11.55	-14	6,404	-0.22%
2019/08/29	11	11.84	14	11.99	11.70	-3	6,326	-0.05%
2019/08/28	1	11.55	1	11.70	11.55	0	5,999	0.00%
2019/08/27	2	11.75	0	0.00	11.45	2	5,865	0.03%
2019/08/26	35	11.48	0	0.00	11.35	35	5,777	0.61%
2019/08/23	3	11.60	4	11.46	11.50	-1	5,731	-0.02%
2019/08/22	2	11.48	25	11.73	11.40	-23	5,660	-0.41%
2019/08/21	36	11.79	29	11.73	11.65	7	5,538	0.13%
2019/08/20	2	11.53	1	11.80	11.45	1	5,295	0.02%
2019/08/19	0	0.00	12	11.75	11.55	-12	5,280	-0.23%
2019/08/16	1	11.30	0	0.00	11.30	1	5,185	0.02%
2019/08/15	3	11.07	2	11.35	11.10	1	5,133	0.02%
2019/08/14	0	0.00	7	11.53	11.30	-7	5,099	-0.14%
2019/08/13	8	11.37	5	11.55	11.30	3	4,980	0.06%
2019/08/12	17	11.64	14	11.76	11.80	3	4,881	0.06%
2019/08/08	5	11.05	31	10.79	11.05	-26	4,652	-0.56%
2019/08/07	1	10.25	1	10.60	10.05	0	4,580	0.00%
2019/08/06	1	10.15	0	0.00	10.50	1	4,524	0.02%
2019/08/01	12	11.48	0	0.00	11.20	12	4,462	0.27%
2019/07/31	0	0.00	11	11.30	11.30	-11	4,394	-0.25%
2019/07/30	7	11.16	1.1	11.05	11.05	6	4,383	0.14%
2019/07/29	0	0.00	5.1	11.65	11.50	-5.1	4,347	-0.12%
2019/07/26	24	12.06	14.1	11.86	11.65	9.9	4,311	0.23%
2019/07/25	6	12.00	17	11.90	12.10	-11	4,237	-0.26%
2019/07/24	10	11.75	8	11.77	11.90	2	4,191	0.05%
2019/07/23	11	11.82	9	11.82	11.75	2	4,095	0.05%
2019/07/22	4	12.35	6	12.39	12.20	-2	3,954	-0.05%
2019/07/19	9	12.46	14	12.36	12.50	-5	3,741	-0.13%
2019/07/18	56	12.49	34	12.13	11.90	22	3,469	0.63%
2019/07/17	9	11.26	105	11.67	11.70	-96	2,972	-3.23%	大賣/
2019/07/16	8	11.11	14	11.18	11.20	-6	2,851	-0.21%
2019/07/15	122	10.69	9	10.53	11.10	113	2,618	4.32%	大買/鉅額交易
2019/07/12	9	10.14	11	10.04	10.20	-2	2,193	-0.09%
2019/07/11	6	9.23	0	0.00	9.30	6	1,790	0.34%
2019/07/08	0	0.00	10	9.55	9.43	-10	1,772	-0.56%
2019/07/05	5	9.58	0	0.00	9.53	5	1,774	0.28%
2019/07/03	1	9.53	5	9.65	9.40	-4	1,737	-0.23%
2019/07/02	6	9.51	10	9.50	9.53	-4	1,733	-0.23%
2019/07/01	5	9.40	1	9.43	9.41	4	1,744	0.23%
2019/06/27	2	9.26	0	0.00	9.26	2	1,747	0.11%
2019/06/25	0	0.00	3	9.20	9.16	-3	1,843	-0.16%
2019/06/20	0	0.00	1	9.76	9.71	-1	2,043	-0.05%
2019/06/18	0	0.00	4	9.61	9.58	-4	2,230	-0.18%
2019/06/17	1	9.81	0	0.00	9.71	1	2,223	0.04%
2019/06/14	5	9.95	0	0.00	9.66	5	2,225	0.22%
2019/06/13	0	0.00	5	9.57	9.53	-5	2,158	-0.23%
2019/06/12	12	9.86	10	9.96	9.91	2	2,123	0.09%
2019/06/11	0	0.00	1	9.22	9.29	-1	1,912	-0.05%
2019/06/04	0.2	9.22	1	9.42	9.21	-0.9	1,897	-0.04%
2019/06/03	0	0.00	0.2	9.32	9.27	-0.2	1,902	-0.01%
2019/05/31	2	9.52	0	0.00	9.48	2	1,907	0.10%
2019/05/30	0	0.00	3	9.50	9.39	-3	1,910	-0.16%
2019/05/29	3	9.33	0	0.00	9.30	3	1,908	0.16%
2019/05/27	3	9.31	3	9.56	9.27	0	1,905	0.00%
2019/05/24	5	9.05	11	9.02	9.38	-6	1,913	-0.31%
2019/05/22	1	8.83	0	0.00	8.85	1	1,987	0.05%
2019/05/21	1	8.90	0	0.00	8.90	1	2,011	0.05%
2019/05/20	3	8.67	0	0.00	8.59	3	2,111	0.14%
2019/05/16	3	9.45	0	0.00	9.30	3	2,089	0.14%
2019/05/15	1	9.80	0	0.00	9.53	1	2,091	0.05%
2019/05/14	0	0.00	1	9.61	9.69	-1	2,084	-0.05%
2019/05/13	2	9.18	0	0.00	9.16	2	2,069	0.10%
2019/05/09	0	0.00	2.1	9.79	9.61	-2.1	2,029	-0.10%
2019/05/03	0	0.00	1	10.55	10.55	-1	1,912	-0.05%
2019/05/02	1	10.30	31	10.49	10.50	-30	1,889	-1.59%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/26	2	12.30	0	0.00	12.05	2	1,724	0.12%
2019/04/23	0	0.00	1	12.80	12.70	-1	1,702	-0.06%
2019/04/16	0	0.00	1	13.00	13.15	-1	1,651	-0.06%
2019/04/15	0	0.00	4	12.80	12.70	-4	1,642	-0.24%
2019/04/12	2	12.70	0	0.00	12.60	2	1,867	0.11%
2019/04/08	0	0.00	2	13.60	13.50	-2	1,825	-0.11%
2019/04/03	2	13.55	3	13.65	13.45	-1	1,809	-0.06%
2019/04/02	0	0.00	2	13.30	13.35	-2	1,783	-0.11%
2019/04/01	3	13.45	0	0.00	13.35	3	1,765	0.17%
2019/03/29	0	0.00	5	13.75	13.55	-5	1,741	-0.29%
2019/03/28	2	13.55	1	13.55	13.55	1	1,703	0.06%
2019/03/27	0	0.00	2	13.85	13.95	-2	1,625	-0.12%
2019/03/26	2	13.60	2	13.70	13.50	0	1,579	0.00%
2019/03/25	2	13.80	0	0.00	13.65	2	1,506	0.13%
2019/03/22	2	13.45	22	13.57	13.90	-20	1,391	-1.44%
2019/03/21	1	12.70	0	0.00	12.70	1	1,257	0.08%
2019/03/20	2	12.80	0	0.00	12.70	2	1,262	0.16%
2019/03/19	10	12.85	0	0.00	12.85	10	1,266	0.79%
2019/03/18	0	0.00	10	12.60	12.60	-10	1,276	-0.78%
2019/03/15	1	12.55	0	0.00	12.40	1	1,271	0.08%
2019/03/13	10	12.42	1	12.55	12.50	9	1,323	0.68%
2019/03/08	1	12.20	0	0.00	12.15	1	1,339	0.07%
2019/03/06	0	0.00	0	12.55	12.50	0	1,371	0.00%
2019/02/27	0	12.45	0	0.00	12.50	0	1,357	0.00%
2019/02/26	0	0.00	1	12.65	12.60	-1	1,351	-0.07%
2019/02/25	0	0.00	2	12.75	12.70	-2	1,347	-0.15%
2019/02/22	2	12.95	9	12.98	12.90	-7	1,320	-0.53%
2019/02/21	4	12.95	6	12.83	12.95	-2	1,247	-0.16%
2019/02/20	8	12.44	11	12.36	12.35	-3	1,207	-0.25%
2019/02/19	9	12.86	1	12.70	12.60	8	1,182	0.68%
2019/02/15	2	12.05	0	0.00	11.65	2	1,069	0.19%
2019/02/14	3	11.95	0	0.00	11.85	3	1,094	0.27%
2019/02/12	0.1	11.50	0	0.00	11.50	0.1	1,077	0.01%
2019/01/21	1	11.75	0	0.00	11.75	1	1,089	0.09%
2019/01/16	0.2	11.55	0	0.00	11.55	0.2	1,110	0.01%
2019/01/08	0	0.00	6	11.93	11.75	-6	1,115	-0.54%
2019/01/04	6	11.70	0	0.00	11.70	6	1,128	0.53%
2019/01/02	0	0.00	1	11.55	11.60	-1	913	-0.11%
2018/12/24	0	0.00	3	11.50	11.45	-3	904	-0.33%
2018/12/21	0	0.00	13	11.50	11.55	-13	913	-1.42%
2018/12/20	1	11.70	0	0.00	11.55	1	906	0.11%
2018/12/19	1	11.65	0	0.00	11.65	1	900	0.11%
2018/12/18	3	11.83	2	11.70	11.95	1	901	0.11%
2018/12/17	0	0.00	4	12.00	11.85	-4	895	-0.45%
2018/12/14	48	12.77	3	12.68	12.20	45	879	5.12%
2018/12/13	0	0.00	6	12.23	12.45	-6	801	-0.75%
2018/12/12	4	12.18	6	12.02	12.00	-2	789	-0.25%
2018/12/11	9	12.29	2	12.15	12.10	7	775	0.90%
2018/12/07	0	0.00	1	11.75	11.85	-1	729	-0.14%
2018/12/06	4	12.19	45	12.08	11.60	-41	729	-5.62%
2018/12/05	7	11.81	0	0.00	12.05	7	677	1.03%
2018/12/04	30	12.08	4	12.10	11.90	26	678	3.83%
2018/11/29	13	11.92	7	11.78	11.55	6	661	0.91%
2018/11/28	0	0.00	2	11.65	11.65	-2	621	-0.32%
2018/11/16	0	0.00	1	10.40	10.35	-1	580	-0.17%
2018/11/14	0	0.00	1	10.45	10.50	-1	567	-0.18%
2018/11/13	0	0.00	1	10.55	10.00	-1	557	-0.18%
2018/11/09	0	0.00	1	10.15	10.15	-1	516	-0.19%
2018/11/07	2	10.05	0	0.00	10.05	2	546	0.37%
2018/11/02	0	0.00	1	10.00	9.90	-1	575	-0.17%
2018/10/26	2	9.26	0	0.00	9.03	2	569	0.35%
2018/10/25	1	9.60	0	0.00	9.54	1	552	0.18%
2018/10/22	0	0.00	1	10.50	10.60	-1	546	-0.18%
2018/10/19	1	10.20	0	0.00	10.35	1	548	0.18%
2018/10/17	0	0.00	1	10.70	10.50	-1	552	-0.18%
2018/10/15	10	10.40	0	0.00	10.40	10	561	1.78%
2018/10/12	1	10.25	1	10.30	10.25	0	567	0.00%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/09	1	11.85	0	0.00	11.90	1	576	0.17%
2018/10/08	0	0.00	1	12.15	12.00	-1	580	-0.17%
2018/10/01	0	0.00	4	12.78	12.75	-4	638	-0.63%
2018/09/26	0	0.00	2	12.50	12.55	-2	735	-0.27%
2018/09/25	0	0.00	1	12.40	12.40	-1	787	-0.13%
2018/09/20	0	0.00	4	12.35	12.25	-4	863	-0.46%
2018/09/18	2	12.00	0	0.00	12.05	2	1,086	0.18%
2018/09/14	3	11.90	0	0.00	12.00	3	1,217	0.25%
2018/09/13	3	11.73	1	11.85	11.80	2	1,263	0.16%
2018/09/12	1	11.65	0	0.00	11.65	1	1,302	0.08%
2018/09/11	0	0.00	5	11.55	11.90	-5	1,312	-0.38%
2018/09/10	1	11.70	0	0.00	11.70	1	1,395	0.07%
2018/08/22	0	0.00	1	13.35	13.20	-1	1,821	-0.05%
2018/08/15	0	0.00	2	13.25	13.30	-2	1,904	-0.11%
2018/08/14	2	13.10	0	0.00	13.25	2	1,930	0.10%
2018/08/10	1	14.30	1	14.55	14.15	0	1,923	0.00%
2018/08/03	0	0.00	2.1	14.30	14.25	-2.1	1,942	-0.11%
2018/07/20	0	0.00	17	14.11	14.05	-17	1,979	-0.86%
2018/07/19	2	14.35	0	0.00	14.20	2	1,978	0.10%
2018/07/18	1	14.70	0	0.00	14.30	1	1,985	0.05%
2018/07/17	2	14.55	2	14.50	14.50	0	1,950	0.00%
2018/07/16	0	0.00	6	14.75	14.55	-6	1,946	-0.31%
2018/07/12	0	0.00	1	14.70	14.70	-1	1,939	-0.05%
2018/07/11	2	14.80	0	0.00	14.75	2	1,937	0.10%
2018/07/10	1	14.80	0	0.00	14.80	1	1,929	0.05%
2018/07/09	0	0.00	2	14.95	15.15	-2	1,927	-0.10%
2018/07/06	6	14.60	3	14.67	14.95	3	1,934	0.16%
2018/07/05	2	15.63	2	15.15	15.10	0	1,923	0.00%
2018/07/03	0	0.00	1	16.65	16.40	-1	1,914	-0.05%
2018/07/02	2	16.40	3	16.60	16.45	-1	1,871	-0.05%
2018/06/28	1	16.40	0	0.00	16.05	1	1,804	0.06%
2018/06/27	3	16.95	5	16.52	16.40	-2	1,795	-0.11%
2018/06/26	4	16.25	2	16.58	16.70	2	1,615	0.12%
2018/06/21	0	0.00	1	16.05	15.85	-1	1,529	-0.07%
2018/06/19	1	15.50	3	16.00	15.50	-2	1,510	-0.13%
2018/06/13	5	15.76	25	16.09	15.60	-20	1,458	-1.37%
2018/06/12	21	15.88	0	0.00	16.10	21	1,440	1.46%
2018/06/11	0	0.00	2	15.80	16.10	-2	1,408	-0.14%
2018/06/08	0	0.00	1	15.40	15.35	-1	1,349	-0.07%
2018/06/07	2	15.30	0	0.00	15.45	2	1,361	0.15%
2018/06/04	0	0.00	1	15.10	15.05	-1	1,320	-0.08%
2018/06/01	1	15.00	2	14.93	14.75	-1	1,305	-0.08%
2018/05/31	22	14.85	13	14.83	14.70	9	1,299	0.69%
2018/05/30	3	14.60	1	15.20	14.80	2	1,309	0.15%
2018/05/28	0	0.00	2	14.70	14.45	-2	1,261	-0.16%
2018/05/23	1	14.20	1	14.60	14.65	0	1,264	0.00%
2018/05/21	0	0.00	2	14.40	14.70	-2	1,213	-0.16%
2018/05/16	1	13.70	0	0.00	13.60	1	1,261	0.08%
2018/05/11	1	14.10	0	0.00	13.90	1	1,388	0.07%
2018/05/09	0	0.00	1	14.35	14.35	-1	1,429	-0.07%
2018/05/02	0	0.00	1	13.90	13.85	-1	1,973	-0.05%
2018/04/30	0	0.00	4	13.35	13.50	-4	1,995	-0.20%
2018/04/27	0	0.00	1	13.40	13.30	-1	2,060	-0.05%
2018/04/25	1	13.50	0	0.00	13.60	1	2,125	0.05%
2018/04/24	10	14.30	0	0.00	13.85	10	2,308	0.43%
2018/04/18	0	0.00	4	14.45	14.50	-4	2,425	-0.16%
2018/04/17	0	0.00	0.1	14.40	14.35	-0.1	2,417	0.00%
2018/04/13	0	0.00	2	14.72	14.70	-2	2,448	-0.08%
2018/04/09	1	14.60	0	0.00	14.70	1	2,514	0.04%
2018/03/31	0	0.00	2	15.20	15.20	-2	2,544	-0.08%
2018/03/30	2	15.20	0	0.00	15.30	2	2,551	0.08%
2018/03/29	1	15.30	0	0.00	15.25	1	2,546	0.04%
2018/03/28	0	0.00	1	15.75	15.50	-1	2,538	-0.04%
2018/03/27	10	15.40	0	0.00	15.25	10	2,535	0.39%
2018/03/26	2	15.25	0	0.00	15.20	2	2,527	0.08%
2018/03/23	3	15.50	0	0.00	15.50	3	2,535	0.12%
2018/03/21	1	16.00	0	0.00	16.00	1	2,662	0.04%
2018/03/19	0	0.00	5	16.05	16.05	-5	2,722	-0.18%
2018/03/16	0	0.00	1	16.40	16.05	-1	2,714	-0.04%
2018/03/12	2	16.75	0	0.00	16.50	2	2,734	0.07%
2018/03/09	0	0.00	1	17.40	17.00	-1	2,732	-0.04%
2018/03/06	2	16.35	0	0.00	16.35	2	2,739	0.07%
2018/03/02	1	16.40	0	0.00	16.45	1	2,933	0.03%
2018/02/23	0	0.00	5	16.65	16.60	-5	3,066	-0.16%
2018/02/22	0	0.00	1	16.50	16.50	-1	3,188	-0.03%
2018/02/12	0	0.00	1	15.65	15.60	-1	3,391	-0.03%
2018/02/09	1	15.30	0	0.00	15.25	1	3,413	0.03%
2018/02/06	1	16.40	1	16.60	16.10	0	3,581	0.00%
2018/02/02	10	18.00	0	0.00	17.90	10	3,721	0.27%
2018/02/01	3	18.00	5	18.15	17.95	-2	3,904	-0.05%
2018/01/30	2	18.80	0	0.00	18.25	2	4,157	0.05%
2018/01/29	0	0.00	2	19.20	18.50	-2	4,104	-0.05%
2018/01/26	1	19.10	10	19.16	19.05	-9	4,072	-0.22%
2018/01/25	37	19.38	20	19.51	19.15	17	4,038	0.42%
2018/01/24	0	0.00	1	18.40	18.45	-1	3,810	-0.03%
2018/01/23	0	0.00	12	18.27	18.25	-12	3,852	-0.31%
2018/01/22	0	0.00	3	18.33	18.35	-3	3,878	-0.08%
2018/01/19	1	17.80	5	17.88	18.20	-4	4,186	-0.10%
2018/01/18	27	18.43	4	18.38	18.20	23	4,325	0.53%
2018/01/17	6	17.97	10	17.10	18.05	-4	4,223	-0.09%
2018/01/15	2	16.60	0	0.00	16.55	2	4,169	0.05%
2018/01/10	2	16.53	5	16.50	16.45	-3	4,256	-0.07%
2018/01/09	1	17.00	5	17.00	16.95	-4	4,259	-0.09%
2018/01/08	2	17.00	0	0.00	17.00	2	4,320	0.05%
2018/01/04	0	0.00	1	17.40	17.50	-1	4,645	-0.02%
2018/01/02	0	0.00	0.1	17.25	17.25	-0.1	4,582	0.00%