揚智 (3041)-國票券商分點個股進出

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
22.40
漲跌
▼0.40
漲幅
-1.75%
成交量
765張
產業
上市半導體類股
373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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	1	22.40	1	23.00	22.40	0	7,832	0.00%
2024/05/03	3	23.25	0	23.23	23.00	3	7,895	0.04%
2024/05/02	3	23.50	0	23.61	23.35	3	7,937	0.04%
2024/04/30	0	22.51	6.2	22.93	23.00	-6.1	7,987	-0.08%
2024/04/29	0	0.00	2	22.00	22.00	-2	8,010	-0.02%
2024/04/26	0	0.00	0.2	22.20	21.90	-0.2	8,044	0.00%
2024/04/25	0.2	22.00	0	0.00	22.15	0.2	8,077	0.00%
2024/04/24	1	21.80	2	21.72	21.75	-1	8,128	-0.01%
2024/04/23	0	21.50	0	0.00	21.30	0	8,181	0.00%
2024/04/22	2	21.18	1	21.10	20.80	1	8,268	0.01%
2024/04/19	0	0.00	0.3	22.55	21.90	-0.3	8,304	0.00%
2024/04/18	1.3	22.46	1	22.58	22.50	0.3	8,345	0.00%
2024/04/17	1	22.42	1	22.35	22.85	0	8,389	0.00%
2024/04/16	5	21.81	3	22.10	21.80	2	8,464	0.02%
2024/04/15	5.2	22.50	0	0.00	22.60	5.2	8,499	0.06%
2024/04/12	0	0.00	0.1	23.65	23.45	-0.1	8,551	0.00%
2024/04/11	0.1	23.40	0.5	23.35	23.40	-0.5	8,614	-0.01%
2024/04/10	0.5	23.65	0	0.00	23.70	0.5	8,640	0.01%
2024/04/09	1	23.65	2	23.35	23.35	-1	8,670	-0.01%
2024/04/08	5	23.62	0.1	23.69	23.45	4.9	8,678	0.06%
2024/04/03	0.1	23.75	0.1	23.88	23.75	-0.1	8,746	0.00%
2024/04/02	0	0.00	1.2	23.95	23.75	-1.2	8,885	-0.01%
2024/04/01	2.2	24.20	30	24.09	24.05	-27.8	9,086	-0.31%
2024/03/27	10	23.90	4	24.34	23.90	6	9,453	0.06%
2024/03/26	9	24.33	2.5	24.28	24.40	6.5	9,497	0.07%
2024/03/25	3.6	24.59	4.9	24.66	24.25	-1.3	9,530	-0.01%
2024/03/22	8	24.08	6.9	24.52	24.50	1.1	9,580	0.01%
2024/03/21	21.2	24.14	6.8	25.06	25.00	14.4	9,671	0.15%
2024/03/20	5	22.21	2	23.35	23.35	3	9,864	0.03%
2024/03/19	36	21.59	3	20.50	21.25	33	9,797	0.34%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	3.8	27.87	31.6	27.43	27.20	-27.8	10,309	-0.27%
2024/03/12	5.6	28.44	0.9	28.52	28.30	4.7	11,489	0.04%
2024/03/11	0.9	28.79	2.5	28.73	28.60	-1.6	12,085	-0.01%
2024/03/08	0.5	29.05	3	28.50	28.55	-2.5	12,203	-0.02%
2024/03/07	2	30.05	0.2	30.30	29.25	1.8	12,354	0.01%
2024/03/06	3.2	30.35	7	30.41	30.00	-3.8	13,096	-0.03%
2024/03/05	2	30.83	3.6	30.76	30.40	-1.6	13,174	-0.01%
2024/03/04	2.6	31.58	19.9	31.39	31.45	-17.3	13,213	-0.13%
2024/03/01	4.9	31.76	1.7	31.49	31.35	3.2	13,341	0.02%
2024/02/29	4.7	31.77	10.7	31.50	31.20	-6	13,444	-0.04%
2024/02/27	16.7	31.39	4.3	31.96	31.40	12.4	13,667	0.09%
2024/02/26	8.3	31.90	6.2	31.90	32.10	2.1	14,115	0.01%
2024/02/23	24.2	32.78	11.2	32.78	31.45	13	15,061	0.09%
2024/02/22	9	32.66	22	32.67	32.25	-13	15,866	-0.08%
2024/02/21	7	31.59	2	31.85	31.45	5	15,756	0.03%
2024/02/20	136.2	32.22	98	32.38	32.00	38.1	17,219	0.22%	大買/
2024/02/19	7	30.85	4.3	31.00	31.25	2.7	16,445	0.02%
2024/02/16	1.3	27.77	6.3	28.44	28.45	-5	16,329	-0.03%
2024/02/15	2.1	26.01	0.7	26.30	25.90	1.4	16,337	0.01%
2024/02/05	7.7	27.43	7.7	26.26	26.15	0	16,428	0.00%
2024/02/02	2.7	27.75	3.5	27.90	27.70	-0.8	16,637	0.00%
2024/02/01	8.5	27.50	14.3	27.85	27.40	-5.9	16,723	-0.04%
2024/01/31	19.3	26.66	14.7	26.58	26.35	4.6	16,598	0.03%
2024/01/30	1.5	25.82	7.5	25.80	25.90	-6	16,630	-0.04%
2024/01/29	10.5	26.42	20.1	26.45	26.45	-9.5	16,548	-0.06%
2024/01/26	5.1	27.18	0	0.00	27.10	5.1	16,496	0.03%
2024/01/25	11.2	27.49	12.6	27.30	27.25	-1.4	16,521	-0.01%
2024/01/24	10.6	28.05	11.3	27.88	27.85	-0.7	16,540	0.00%
2024/01/23	14.3	27.74	11	27.82	27.80	3.3	16,617	0.02%
2024/01/22	24	27.52	24.5	27.45	27.45	-0.5	16,603	0.00%
2024/01/19	4.5	27.51	1.8	27.36	27.20	2.7	16,656	0.02%
2024/01/18	14.8	27.93	11.1	27.29	27.25	3.6	16,800	0.02%
2024/01/17	3.1	27.41	0	0.00	27.75	3.1	17,624	0.02%
2024/01/16	2	27.95	0.1	28.87	28.20	1.9	18,543	0.01%
2024/01/15	2.1	28.00	15.4	28.65	28.75	-13.3	19,054	-0.07%
2024/01/12	0.4	27.50	1	27.85	27.45	-0.6	19,686	0.00%
2024/01/11	9	28.09	10.6	27.96	27.95	-1.6	20,113	-0.01%
2024/01/10	20.7	28.26	14.8	28.08	28.00	5.9	20,314	0.03%
2024/01/09	16.1	29.08	12.5	28.40	28.40	3.6	20,285	0.02%
2024/01/08	6.7	29.52	3.3	29.39	29.10	3.3	20,190	0.02%
2024/01/05	1.8	29.76	1	29.55	29.90	0.8	20,124	0.00%
2024/01/04	5	30.17	10.4	30.01	29.75	-5.4	20,056	-0.03%
2024/01/03	0.4	30.34	30.1	30.10	30.60	-29.7	19,977	-0.15%
2024/01/02	1.1	31.09	2.3	31.10	30.75	-1.2	19,931	-0.01%
2023/12/29	12.3	31.43	12.3	31.08	31.05	0	19,880	0.00%
2023/12/28	8.3	31.70	9.3	31.65	31.45	-1	19,827	0.00%
2023/12/27	16.1	32.27	24.2	32.31	32.05	-8.2	19,744	-0.04%
2023/12/26	49.5	31.93	9	32.37	31.75	40.5	19,591	0.21%
2023/12/25	12	32.38	10.6	32.13	31.15	1.4	19,366	0.01%
2023/12/22	24.6	30.92	26	31.59	31.55	-1.4	19,148	-0.01%
2023/12/21	24	30.86	33.9	30.75	30.40	-9.9	18,982	-0.05%
2023/12/20	24.9	31.09	11.7	31.26	31.30	13.3	18,904	0.07%
2023/12/19	3.7	30.52	9	30.83	30.80	-5.3	18,817	-0.03%
2023/12/18	10	31.39	20	31.25	31.10	-10	18,722	-0.05%
2023/12/15	29	32.33	11	31.75	31.75	18	18,612	0.10%
2023/12/14	33.7	32.91	34.7	33.70	32.85	-1	18,407	-0.01%
2023/12/13	3.6	32.11	4.2	32.02	32.10	-0.6	17,757	0.00%
2023/12/12	15.3	32.55	1.4	32.57	31.95	13.9	17,668	0.08%
2023/12/11	5.4	32.50	21.4	32.56	32.55	-16	17,455	-0.09%
2023/12/08	21.4	33.69	9.4	33.65	33.00	12	17,233	0.07%
2023/12/07	148.7	33.44	170.8	33.88	32.50	-22.1	16,637	-0.13%	大買/大賣/
2023/12/06	28.8	32.04	29	32.61	33.55	-0.1	15,361	0.00%
2023/12/05	1.2	30.82	9	30.43	30.50	-7.8	14,723	-0.05%
2023/12/04	17.1	30.59	0.6	30.60	30.50	16.5	14,576	0.11%
2023/12/01	10.4	32.87	13.1	32.99	31.60	-2.8	14,336	-0.02%
2023/11/30	1.3	31.42	0	31.40	31.60	1.3	13,494	0.01%
2023/11/29	14.1	31.84	14.2	31.73	31.80	-0.1	13,345	0.00%
2023/11/28	5.2	31.86	10.7	32.15	31.75	-5.5	13,206	-0.04%
2023/11/27	20.5	31.50	23.7	31.36	31.35	-3.2	12,953	-0.02%
2023/11/24	5.7	32.57	13	32.17	32.80	-7.3	12,690	-0.06%
2023/11/22	141	33.16	119	33.45	32.70	22	11,733	0.19%	大買/大賣/
2023/11/21	79.1	33.00	37	32.24	31.80	42.1	10,657	0.40%
2023/11/20	2	30.55	18.1	31.69	32.35	-16.1	9,444	-0.17%
2023/11/17	294.1	28.96	260	28.96	29.45	34.1	9,049	0.38%	大買/大賣/
2023/11/16	3	28.05	21.2	28.71	29.00	-18.2	7,214	-0.25%
2023/11/15	14	24.59	57	25.60	26.40	-43	6,533	-0.66%
2023/11/14	6.2	24.00	11.6	23.67	24.00	-5.5	6,253	-0.09%
2023/11/13	37.6	24.12	8.6	23.84	24.00	29	6,126	0.47%
2023/11/10	6.6	24.20	4.9	24.08	23.60	1.7	5,984	0.03%
2023/11/09	7.9	24.86	17	24.84	24.75	-9.1	5,704	-0.16%
2023/11/08	28	26.95	15	26.70	26.60	13	5,455	0.24%
2023/11/07	20	26.75	12	26.83	27.75	8	5,347	0.15%
2023/11/06	6	24.85	0	0.00	25.25	6	5,186	0.12%
2023/11/03	0	0.00	13	24.91	24.05	-13	5,143	-0.25%
2023/11/02	12	25.68	0	0.00	25.30	12	5,097	0.24%
2023/11/01	1	24.85	0	0.00	25.00	1	5,043	0.02%
2023/10/31	5	25.85	11	26.44	23.80	-6	4,977	-0.12%
2023/10/30	4	26.69	0	0.00	26.40	4	4,858	0.08%
2023/10/27	7	27.13	5	26.85	26.85	2	4,818	0.04%
2023/10/26	5	26.56	9	26.73	27.80	-4	4,753	-0.08%
2023/10/25	12	26.60	23	27.30	27.35	-11	4,570	-0.24%
2023/10/24	32	25.64	91	25.63	24.90	-59	3,707	-1.59%
2023/10/23	10	26.45	14	26.75	27.00	-4	2,732	-0.15%
2023/10/20	43	24.23	47.4	24.24	24.55	-4.4	2,164	-0.20%
2023/10/19	59	22.20	35	21.51	22.35	24	1,449	1.66%
2023/10/18	18	20.20	76.4	19.89	20.35	-58.4	972	-6.00%
2023/10/17	8.4	18.77	7	18.89	18.50	1.4	712	0.19%
2023/10/06	0	0.00	0.1	18.20	18.05	-0.1	766	-0.02%
2023/10/05	0.1	18.11	0	0.00	18.20	0.1	777	0.02%
2023/10/04	0	0.00	0	17.95	17.85	0	779	0.00%
2023/10/03	0	18.05	0	0.00	18.10	0	780	0.00%
2023/09/26	1	17.85	0	0.00	17.80	1	794	0.13%
2023/09/21	0	0.00	0.5	18.32	18.05	-0.5	806	-0.06%
2023/09/20	0.5	18.55	0	18.50	18.45	0.5	802	0.06%
2023/09/19	0	18.90	0	0.00	18.55	0	814	0.00%
2023/09/18	5	18.85	0	18.90	18.75	5	835	0.60%
2023/09/15	0	18.65	0	0.00	18.90	0	832	0.00%
2023/09/14	1	18.60	0	0.00	18.65	1	824	0.12%
2023/09/08	0	0.00	0	18.40	18.15	0	845	0.00%
2023/09/07	0	18.75	10	18.73	18.40	-10	851	-1.17%
2023/09/06	0	18.75	0	18.70	18.60	0	851	0.00%
2023/09/05	0	18.75	10	18.60	18.60	-10	850	-1.18%
2023/09/04	0	0.00	0	18.45	18.30	0	845	0.00%
2023/09/01	0	18.45	0.3	18.59	18.45	-0.3	843	-0.03%
2023/08/31	19.3	18.10	20	18.21	18.05	-0.7	825	-0.09%
2023/08/30	6	18.02	0.6	18.27	18.05	5.4	833	0.64%
2023/08/29	0.6	18.05	1	18.05	18.10	-0.4	834	-0.04%
2023/08/28	11	18.36	1.5	18.00	17.85	9.5	847	1.12%
2023/08/25	0.5	17.70	1	18.25	18.25	-0.5	839	-0.06%
2023/08/24	0	0.00	4	17.70	17.40	-4	827	-0.48%
2023/08/22	0.1	17.40	1	17.25	17.20	-0.9	853	-0.10%
2023/08/21	0	0.00	0.3	17.35	17.15	-0.3	902	-0.04%
2023/08/18	2.3	17.21	1	17.25	17.15	1.3	1,005	0.13%
2023/08/17	2	17.40	10	17.30	17.40	-8	1,075	-0.74%
2023/08/16	0	0.00	10	17.10	17.20	-10	1,078	-0.93%
2023/08/14	1	16.85	10	16.80	16.80	-9	1,082	-0.83%
2023/08/10	0	0.00	0	18.30	17.85	0	1,063	0.00%
2023/08/09	10	18.40	0	0.00	18.40	10	1,058	0.94%
2023/08/02	17	19.01	0	19.28	18.75	17	1,079	1.58%
2023/08/01	20	19.13	16	19.36	19.35	4	1,072	0.37%
2023/07/31	27	19.19	0	0.00	18.95	27	1,049	2.57%
2023/07/28	0	0.00	2	18.50	18.50	-2	1,019	-0.20%
2023/07/27	0	18.50	5	18.45	18.50	-5	1,019	-0.49%
2023/07/26	0	0.00	5	18.18	18.15	-5	1,022	-0.49%
2023/07/25	0	0.00	1	18.20	18.35	-1	1,024	-0.10%
2023/07/24	12	18.11	5	18.25	18.10	7	1,020	0.69%
2023/07/21	0	0.00	0	18.75	18.75	0	1,015	0.00%
2023/07/20	14	18.94	0	0.00	18.85	14	1,035	1.35%
2023/07/19	0	19.05	0.1	19.30	18.85	0	1,035	0.00%
2023/07/18	26.1	19.77	7	19.29	19.10	19.1	1,043	1.83%
2023/07/17	0	18.70	0	0.00	18.65	0	995	0.00%
2023/07/13	0	0.00	0.1	18.35	18.30	-0.1	997	-0.01%
2023/07/12	5	18.60	10	18.35	18.35	-5	998	-0.50%
2023/07/11	1	18.85	0	0.00	18.80	1	990	0.10%
2023/07/06	0	0.00	0	19.55	19.40	0	1,015	0.00%
2023/07/05	0	19.45	0	0.00	19.35	0	1,020	0.00%
2023/07/04	0	19.55	2	19.35	19.40	-2	1,025	-0.19%
2023/07/03	0	0.00	22.7	19.17	19.25	-22.7	1,025	-2.22%
2023/06/30	0	0.00	0	18.95	19.10	0	1,021	0.00%
2023/06/29	0	19.05	0	0.00	18.95	0	1,032	0.00%
2023/06/28	10	19.00	1	18.85	18.85	9	1,032	0.87%
2023/06/27	1	18.85	0	0.00	18.80	1	1,034	0.10%
2023/06/26	1	19.10	2	19.25	19.05	-1	1,027	-0.10%
2023/06/19	0	0.00	5	19.89	19.80	-5	1,027	-0.49%
2023/06/16	3	19.77	3	19.80	19.70	0	1,034	0.00%
2023/06/15	2	19.95	0	20.05	19.95	2	1,031	0.19%
2023/06/14	0	20.00	0	20.00	19.90	0	1,027	0.00%
2023/06/13	0	20.00	30	19.68	19.85	-30	1,030	-2.91%
2023/06/09	0	0.00	2.5	19.72	19.80	-2.5	1,029	-0.25%
2023/06/08	1	19.75	0	20.10	19.70	1	1,047	0.10%
2023/06/07	0	20.20	0	0.00	20.10	0	1,059	0.00%
2023/06/06	0	0.00	0	20.30	20.00	0	1,063	0.00%
2023/06/05	0	20.15	0	0.00	20.30	0	1,071	0.00%
2023/06/01	5	19.80	0	20.30	19.85	5	1,066	0.47%
2023/05/31	10	20.10	0	20.30	20.35	10	1,045	0.96%
2023/05/30	22	20.31	1.2	20.60	20.20	20.8	1,041	2.00%
2023/05/29	0.2	19.90	3	20.10	20.15	-2.8	1,018	-0.28%
2023/05/25	6	19.54	3.3	19.52	19.45	2.7	990	0.28%
2023/05/24	44.3	20.30	64	20.56	20.35	-19.7	951	-2.07%
2023/05/23	21	20.13	19	20.28	20.55	2	859	0.23%
2023/05/18	1	18.50	10	18.45	18.45	-9	795	-1.13%
2023/05/17	0	0.00	77	18.44	18.50	-77	799	-9.63%
2023/05/16	0	0.00	65	18.36	18.35	-65	797	-8.15%
2023/05/15	3.4	18.00	90	17.97	18.05	-86.6	808	-10.71%
2023/05/10	0.4	18.80	0	0.00	18.70	0.4	864	0.04%
2023/05/05	5	19.50	0	0.00	19.55	5	992	0.50%
2023/05/03	2	19.48	14	19.48	19.40	-12	1,145	-1.05%
2023/04/27	0	19.40	0	0.00	19.50	0	1,156	0.00%
2023/04/25	3	19.52	0	0.00	19.15	3	1,144	0.26%
2023/04/24	11	19.77	0	0.00	19.75	11	1,123	0.98%
2023/04/21	1.1	20.02	0	0.00	19.85	1.1	1,127	0.10%
2023/04/20	1	20.55	0	0.00	20.45	1	1,114	0.09%
2023/04/19	1	20.85	0	21.30	20.80	1	1,103	0.09%
2023/04/18	0	21.15	0	0.00	21.15	0	1,097	0.00%
2023/04/14	5	21.15	0	0.00	21.05	5	1,089	0.46%
2023/04/13	0	0.00	10	21.13	21.05	-10	1,087	-0.92%
2023/04/12	0	21.38	9	21.27	21.65	-9	1,066	-0.84%
2023/04/11	0	0.00	45	21.07	21.20	-45	1,055	-4.26%
2023/03/31	0	0.00	10	21.65	21.60	-10	1,038	-0.96%
2023/03/30	2	21.50	1	21.80	21.80	1	1,050	0.10%
2023/03/29	0	21.20	0	0.00	21.10	0	1,039	0.00%
2023/03/24	0	0.00	0	21.75	21.75	0	1,054	0.00%
2023/03/23	41	21.65	0	22.00	21.60	41	1,054	3.89%
2023/03/22	0	21.55	0	0.00	21.45	0	1,054	0.00%
2023/03/21	0	0.00	1.5	20.85	21.25	-1.5	1,045	-0.15%
2023/03/20	0.5	20.59	0.2	20.47	20.75	0.3	1,051	0.03%
2023/03/17	0.2	20.35	0	0.00	20.35	0.2	1,052	0.02%
2023/03/16	1	20.00	0	0.00	20.10	1	1,051	0.10%
2023/03/13	0	21.08	1	20.55	20.65	-1	1,057	-0.09%
2023/03/09	0	0.00	8	22.35	22.00	-8	1,039	-0.77%
2023/03/02	0	21.75	0	0.00	21.65	0	1,038	0.00%
2023/03/01	0	0.00	0.3	22.00	21.75	-0.3	1,039	-0.03%
2023/02/24	0.4	22.29	0	22.35	21.95	0.4	1,045	0.03%
2023/02/23	0	22.20	0	0.00	22.25	0	1,061	0.00%
2023/02/22	2	22.13	2	22.00	22.00	0	1,075	0.00%
2023/02/21	0	0.00	0	22.50	22.50	0	1,073	0.00%
2023/02/20	0	22.25	0	0.00	22.60	0	1,076	0.00%
2023/02/16	3	21.85	0	0.00	21.90	3	1,083	0.28%
2023/02/15	1	21.65	0	0.00	21.50	1	1,091	0.09%
2023/02/10	10	22.05	0	0.00	21.90	10	1,088	0.92%
2023/02/08	72	22.93	1	22.75	22.70	71	1,067	6.65%
2023/02/07	0	22.75	1	22.75	22.90	-1	1,024	-0.10%
2023/02/06	70	22.84	0	23.03	22.65	70	1,019	6.86%
2023/02/03	64	23.05	5	22.70	23.05	59	998	5.91%
2023/02/02	17	21.81	3	23.08	23.25	14	890	1.57%
2023/02/01	46	21.45	0.3	21.43	21.55	45.7	740	6.18%
2023/01/31	0	21.23	10.1	21.25	21.50	-10.1	743	-1.36%
2023/01/30	0.4	20.90	3	21.00	21.00	-2.6	737	-0.35%
2023/01/17	1	20.25	0	0.00	20.20	1	727	0.14%
2023/01/13	3	20.53	0	0.00	20.30	3	745	0.40%
2023/01/12	17	20.92	0.2	21.00	20.50	16.8	749	2.24%
2023/01/11	15.2	21.10	0	21.15	21.05	15.2	747	2.03%
2023/01/10	0	21.05	0	0.00	20.95	0	742	0.00%
2023/01/09	0	0.00	0	20.80	20.70	0	744	0.00%
2023/01/06	0	20.50	0.8	20.35	20.60	-0.8	765	-0.11%
2023/01/05	0.8	20.53	0	0.00	20.20	0.8	811	0.10%
2023/01/04	0	0.00	0	20.73	20.50	0	813	0.00%
2023/01/03	0	20.50	0	20.50	20.60	0	825	0.00%
2022/12/30	0	0.00	0.4	20.52	20.50	-0.4	827	-0.04%
2022/12/29	1.4	20.57	0.4	20.59	20.65	1	827	0.12%
2022/12/28	0	0.00	0.6	21.15	21.00	-0.6	832	-0.07%
2022/12/27	0.5	21.06	0	21.27	21.15	0.4	842	0.05%
2022/12/26	0.6	21.00	0.7	21.04	21.00	-0.1	844	-0.01%
2022/12/23	0.7	21.02	0.3	20.79	21.10	0.4	854	0.05%
2022/12/22	0.3	21.15	1	21.25	21.05	-0.7	861	-0.08%
2022/12/20	1	20.05	0	0.00	20.00	1	886	0.11%
2022/12/19	1	20.85	0	0.00	20.90	1	900	0.11%
2022/12/16	0	0.00	2.5	21.74	21.30	-2.5	901	-0.27%
2022/12/15	0.5	22.35	2	22.25	22.20	-1.6	895	-0.18%
2022/12/14	0.3	21.84	1.1	21.93	22.35	-0.7	899	-0.08%
2022/12/13	0.8	21.75	0.1	21.75	21.75	0.7	885	0.08%
2022/12/12	5	22.20	1.6	21.73	21.80	3.4	890	0.38%
2022/12/09	0.7	21.57	0	21.70	21.65	0.7	879	0.08%
2022/12/08	0	0.00	0	21.00	21.25	0	877	0.00%
2022/12/07	0.9	21.20	1.6	21.19	20.90	-0.7	882	-0.08%
2022/12/06	0.8	21.70	1.3	21.59	21.45	-0.5	881	-0.06%
2022/12/05	0	0.00	1	22.10	22.05	-1	882	-0.12%
2022/12/02	2.2	21.99	0	21.85	22.05	2.2	875	0.25%
2022/12/01	0.1	21.57	0.7	21.71	21.55	-0.6	870	-0.07%
2022/11/30	0.8	21.38	0	0.00	21.50	0.8	885	0.09%
2022/11/29	0	0.00	1	20.85	20.90	-1	891	-0.11%
2022/11/28	2	20.65	0	0.00	20.95	2	893	0.22%
2022/11/25	10	20.65	0.2	20.80	20.55	9.8	907	1.08%
2022/11/24	0.3	20.86	0.1	20.97	20.90	0.2	907	0.02%
2022/11/23	0	0.00	6.2	20.57	20.60	-6.2	903	-0.69%
2022/11/22	0.5	20.65	0.3	20.69	20.60	0.2	910	0.02%
2022/11/21	0.5	20.80	0.8	20.66	20.60	-0.2	914	-0.02%
2022/11/18	1	20.51	0.2	20.60	20.70	0.7	937	0.08%
2022/11/17	0.6	20.00	0.1	20.14	20.20	0.5	920	0.06%
2022/11/16	0.1	20.04	0.4	19.60	20.10	-0.3	922	-0.03%
2022/11/15	0.4	19.50	2	19.73	19.80	-1.6	928	-0.17%
2022/11/08	0	0.00	7.1	19.25	18.80	-7.1	1,008	-0.70%
2022/11/07	0.1	19.08	0	0.00	19.10	0.1	1,047	0.01%
2022/11/03	0	18.50	0	18.40	18.70	0	1,058	0.00%
2022/11/02	0	18.25	1	18.50	18.50	-1	1,061	-0.09%
2022/11/01	0	18.13	0	18.05	18.25	0	1,068	0.00%
2022/10/31	0	18.05	0	0.00	17.95	0	1,077	0.00%
2022/10/28	0	17.55	0	18.05	17.35	0	1,077	0.00%
2022/10/27	0	18.10	0	0.00	18.05	0	1,085	0.00%
2022/10/25	0	0.00	0.2	17.86	17.80	-0.2	1,099	-0.01%
2022/10/24	0.2	18.30	0	0.00	17.90	0.2	1,107	0.01%
2022/10/17	0	0.00	0.2	18.30	18.20	-0.2	1,176	-0.02%
2022/10/14	0.2	18.05	0	0.00	18.00	0.2	1,221	0.02%
2022/10/13	4	17.53	0	0.00	16.95	4	1,318	0.30%
2022/10/12	2	18.68	0	0.00	18.80	2	1,319	0.15%
2022/10/11	2	19.08	0	0.00	18.95	2	1,534	0.13%
2022/10/07	0	0.00	1	20.30	20.30	-1	1,552	-0.06%
2022/10/05	1	20.40	0	20.85	20.40	1	1,571	0.06%
2022/10/04	0	20.45	0	0.00	20.50	0	1,578	0.00%
2022/10/03	0	0.00	0	20.01	20.05	0	1,574	0.00%
2022/09/30	0	19.96	0	0.00	20.10	0	1,586	0.00%
2022/09/28	1	19.00	0	0.00	18.70	1	1,608	0.06%
2022/09/23	0	0.00	0	21.95	21.50	0	1,610	0.00%
2022/09/22	0	21.55	0	0.00	21.90	0	1,629	0.00%
2022/09/16	0	0.00	0	22.90	22.65	0	1,636	0.00%
2022/09/15	0	22.90	0.4	22.80	22.80	-0.4	1,642	-0.02%
2022/09/14	0	0.00	1	22.55	22.75	-1	1,650	-0.06%
2022/09/13	1	22.90	0	0.00	22.95	1	1,657	0.06%
2022/09/12	0	0.00	2	22.98	23.00	-2	1,671	-0.12%
2022/09/08	1	22.80	0	0.00	23.05	1	1,673	0.06%
2022/09/06	2	23.05	0	0.00	23.00	2	1,685	0.12%
2022/09/05	4	23.95	1.1	24.27	23.70	3	1,677	0.18%
2022/09/02	1.1	24.82	0	0.00	24.80	1.1	1,675	0.06%
2022/09/01	0	0.00	0.2	25.10	24.60	-0.2	1,684	-0.01%
2022/08/31	0	0.00	0.3	25.20	25.40	-0.3	1,677	-0.02%
2022/08/30	0.5	24.90	0	0.00	25.05	0.5	1,690	0.03%
2022/08/29	0	0.00	1	24.89	24.75	-1	1,690	-0.06%
2022/08/26	1.4	25.86	0	0.00	25.65	1.4	1,690	0.08%
2022/08/25	0.6	25.92	0.1	26.02	25.80	0.5	1,683	0.03%
2022/08/24	0.1	25.10	0	0.00	25.05	0.1	1,649	0.01%
2022/08/23	0	0.00	2	24.70	24.95	-2	1,655	-0.12%
2022/08/22	0	0.00	2	24.80	24.80	-2	1,658	-0.12%
2022/08/19	0	25.85	0.2	25.85	25.45	-0.2	1,650	-0.01%
2022/08/18	0.2	25.85	1	25.85	25.80	-0.8	1,647	-0.05%
2022/08/17	0	0.00	11.5	25.35	25.60	-11.5	1,651	-0.69%
2022/08/16	1.5	25.51	0	25.65	25.15	1.4	1,649	0.09%
2022/08/15	0	25.45	0	0.00	25.30	0	1,632	0.00%
2022/08/10	0	0.00	1.4	24.46	24.45	-1.4	1,600	-0.09%
2022/08/09	0	24.55	6.2	24.46	24.55	-6.2	1,624	-0.38%
2022/08/08	1.2	24.46	0.1	24.43	24.60	1.1	1,641	0.07%
2022/08/05	1.7	24.26	0.1	24.25	24.35	1.6	1,640	0.10%
2022/08/04	5.8	23.55	0	0.00	23.55	5.8	1,645	0.35%
2022/08/03	0	0.00	1	23.95	23.45	-1	1,649	-0.06%
2022/08/02	0	0.00	8	23.81	23.80	-8	1,662	-0.48%
2022/08/01	0	0.00	0.5	24.57	24.55	-0.5	1,664	-0.03%
2022/07/29	1.5	24.49	3	24.67	24.50	-1.5	1,674	-0.09%
2022/07/28	0	24.60	0.2	24.35	24.50	-0.2	1,707	-0.01%
2022/07/27	0.2	24.20	1	24.45	24.45	-0.8	1,703	-0.05%
2022/07/26	1	23.95	0	24.55	23.95	1	1,701	0.06%
2022/07/25	1	24.50	1	24.60	24.65	0	1,702	0.00%
2022/07/22	0	0.00	1.8	25.13	24.80	-1.8	1,716	-0.10%
2022/07/21	0.8	24.94	1	24.75	25.05	-0.2	1,768	-0.01%
2022/07/20	6	24.91	2	24.93	24.50	4	1,738	0.23%
2022/07/19	1	24.40	4	24.60	24.30	-3	1,685	-0.18%
2022/07/18	10	25.11	6	24.95	24.95	4	1,672	0.24%
2022/07/14	0	22.73	0	22.65	23.10	0	1,460	0.00%
2022/07/13	0	22.70	0	0.00	22.65	0	1,484	0.00%
2022/07/12	0	0.00	1	21.75	21.95	-1	1,517	-0.07%
2022/07/11	0	0.00	0	23.30	23.00	0	1,538	0.00%
2022/07/08	1	23.20	0	0.00	22.90	1	1,546	0.06%
2022/07/07	0	0.00	0	22.00	22.70	0	1,549	0.00%
2022/07/06	0	22.65	0.2	22.57	21.45	-0.2	1,553	-0.01%
2022/07/05	0.2	22.51	0	0.00	22.65	0.2	1,572	0.01%
2022/06/30	0	0.00	1	23.50	22.95	-1	1,592	-0.06%
2022/06/28	1	24.80	0	0.00	24.75	1	1,606	0.06%
2022/06/27	0	0.00	20	25.40	25.40	-20	1,677	-1.19%
2022/06/24	10	24.70	0	0.00	24.55	10	1,797	0.56%
2022/06/22	5	25.35	0	25.43	24.45	5	1,912	0.26%
2022/06/21	0	25.35	0	0.00	25.75	0	1,965	0.00%
2022/06/16	5	27.10	0	0.00	26.00	5	2,222	0.22%
2022/06/15	0.1	27.25	0	0.00	26.85	0.1	2,269	0.00%
2022/06/13	1	27.30	14	27.23	27.05	-13	2,387	-0.54%
2022/06/10	3	28.62	0	0.00	28.35	3	2,424	0.12%
2022/06/09	0	0.00	0	29.30	29.05	0	2,456	0.00%
2022/06/08	0	29.25	0	0.00	29.30	0	2,481	0.00%
2022/06/07	0	0.00	2	28.80	28.90	-2	2,501	-0.08%
2022/06/01	0	0.00	0.1	29.09	29.10	-0.1	2,627	0.00%
2022/05/31	0	0.00	5	29.20	29.25	-5	2,655	-0.19%
2022/05/30	2.1	29.01	2	28.95	29.10	0.1	2,686	0.00%
2022/05/27	0	28.75	0	0.00	28.60	0	2,715	0.00%
2022/05/26	0	29.25	3.7	29.57	28.65	-3.7	2,753	-0.13%
2022/05/25	3	29.47	2	29.45	29.45	1	2,803	0.04%
2022/05/24	1	29.00	0.8	28.81	28.55	0.2	2,880	0.01%
2022/05/23	0.5	29.59	0	0.00	29.45	0.5	2,895	0.02%
2022/05/20	0	0.00	2.5	29.34	29.35	-2.5	2,968	-0.08%
2022/05/19	3.5	29.28	5	29.20	29.45	-1.5	3,016	-0.05%
2022/05/18	10	29.01	1.6	28.99	29.00	8.4	3,096	0.27%
2022/05/17	0	28.65	7.1	28.64	29.30	-7.1	3,199	-0.22%
2022/05/16	0	0.00	0.2	28.22	28.05	-0.2	3,467	-0.01%
2022/05/13	2.8	27.64	1	27.55	27.60	1.8	3,865	0.05%
2022/05/12	0	27.41	0	27.65	26.80	0	4,057	0.00%
2022/05/11	0	27.55	0	27.68	27.55	0	4,288	0.00%
2022/05/10	0	27.40	0	0.00	27.95	0	4,442	0.00%
2022/05/09	4	27.35	2	27.35	26.90	2	4,615	0.04%
2022/05/05	6	28.29	8	28.32	28.30	-2	4,757	-0.04%
2022/05/03	0	0.00	0	26.70	26.95	0	4,946	0.00%
2022/04/29	2	26.50	0	0.00	26.55	2	5,116	0.04%
2022/04/28	0	0.00	0	26.35	26.45	0	5,461	0.00%
2022/04/27	0	25.70	1	25.00	26.00	-1	5,861	-0.02%
2022/04/25	1	27.05	8	27.00	27.00	-7	5,982	-0.12%
2022/04/22	3	28.82	0	0.00	28.60	3	6,040	0.05%
2022/04/20	0	0.00	0	30.00	29.65	0	6,246	0.00%
2022/04/19	0	29.95	1	29.80	29.25	-1	6,376	-0.02%
2022/04/18	5	29.54	4	29.25	29.25	1	6,768	0.01%
2022/04/14	0	0.00	0.2	31.55	30.95	-0.2	7,199	0.00%
2022/04/13	0.2	31.20	1.1	31.30	31.60	-0.9	7,407	-0.01%
2022/04/12	1.1	30.93	1	31.30	30.90	0.1	7,741	0.00%
2022/04/11	0	31.65	1	31.47	31.05	-1	8,090	-0.01%
2022/04/08	4	32.51	18.9	32.36	32.90	-14.9	8,425	-0.18%
2022/04/07	4.2	32.40	2.4	32.43	32.00	1.8	8,957	0.02%
2022/04/06	3.2	33.07	3.1	32.97	33.15	0	10,620	0.00%
2022/04/01	1.3	33.65	0.3	33.61	33.95	1	12,304	0.01%
2022/03/31	1.9	33.75	0.2	33.72	33.95	1.7	13,039	0.01%
2022/03/30	1	34.42	2	34.34	34.05	-1.1	13,834	-0.01%
2022/03/29	6.1	33.73	36.4	33.72	33.50	-30.3	14,102	-0.21%
2022/03/28	8	34.92	5.2	34.95	35.00	2.8	14,709	0.02%
2022/03/25	4.8	34.39	7.6	34.09	34.40	-2.8	15,730	-0.02%
2022/03/24	13	34.78	2.8	34.73	34.60	10.2	16,371	0.06%
2022/03/23	6.4	34.69	8.1	34.95	34.95	-1.7	16,647	-0.01%
2022/03/22	2.4	34.04	1	34.05	34.05	1.4	16,885	0.01%
2022/03/21	20	34.11	4.5	34.40	33.70	15.5	16,884	0.09%
2022/03/18	17.5	33.33	7	33.91	34.10	10.5	16,919	0.06%
2022/03/17	6	33.50	16.6	33.47	33.50	-10.6	16,932	-0.06%
2022/03/16	5.6	31.94	12	32.10	31.65	-6.4	16,926	-0.04%
2022/03/15	6	31.66	2.8	31.59	31.20	3.2	17,022	0.02%
2022/03/14	3.2	33.25	7.7	33.08	33.15	-4.5	17,084	-0.03%
2022/03/11	6.3	32.91	1.8	32.79	32.75	4.5	17,156	0.03%
2022/03/10	0.8	32.11	6.3	32.37	32.70	-5.6	17,224	-0.03%
2022/03/09	5.3	31.37	4.5	31.03	31.55	0.9	17,392	0.01%
2022/03/08	9.5	31.50	0.1	31.50	30.20	9.4	17,524	0.05%
2022/03/07	0.1	31.20	11.2	31.12	31.00	-11.1	17,583	-0.06%
2022/03/04	0.2	33.05	0.3	33.21	32.55	-0.2	17,651	0.00%
2022/03/03	2.3	33.34	4.1	33.43	32.95	-1.8	17,787	-0.01%
2022/03/02	1.1	32.57	12.4	32.71	33.15	-11.3	17,964	-0.06%
2022/03/01	14.1	33.02	3.5	32.74	33.20	10.6	18,097	0.06%
2022/02/25	2.8	31.60	2	31.66	31.60	0.8	18,323	0.00%
2022/02/24	8	31.68	22.4	31.61	30.75	-14.4	18,735	-0.08%
2022/02/23	1.5	32.82	8.1	32.77	32.75	-6.7	19,058	-0.03%
2022/02/22	2.1	32.72	15	33.10	32.30	-12.9	19,718	-0.07%
2022/02/21	2	33.60	4.2	33.48	33.55	-2.2	21,091	-0.01%
2022/02/18	2.2	34.16	0.1	34.35	34.05	2.2	22,449	0.01%
2022/02/17	10.1	34.55	11.7	34.43	33.75	-1.7	23,092	-0.01%
2022/02/16	17.7	34.91	3.8	34.85	35.00	13.9	23,287	0.06%
2022/02/15	35.8	35.15	101.1	35.27	34.90	-65.2	23,019	-0.28%	大賣/
2022/02/14	29.1	38.59	9.7	39.03	38.75	19.4	22,629	0.09%
2022/02/11	82.7	39.75	29.8	39.48	39.80	52.9	22,499	0.24%
2022/02/10	19.8	38.17	0.8	38.75	38.40	19	22,273	0.09%
2022/02/09	16.8	38.35	33.9	38.51	38.80	-17.1	22,115	-0.08%
2022/02/08	12.9	36.37	9.6	36.54	37.30	3.3	21,923	0.02%
2022/02/07	3.6	35.69	14.3	35.87	36.05	-10.7	21,854	-0.05%
2022/01/26	8.3	34.90	5.2	34.97	34.70	3.1	21,781	0.01%
2022/01/25	19.2	36.15	6.3	35.89	35.50	12.9	21,700	0.06%
2022/01/24	24.3	36.09	7.4	36.20	36.30	16.9	21,606	0.08%
2022/01/21	45.4	38.87	114.2	38.91	37.80	-68.8	21,502	-0.32%	大賣/
2022/01/20	29.6	39.51	73.9	39.53	40.35	-44.4	21,161	-0.21%
2022/01/19	4.4	36.94	15.3	37.47	37.85	-10.9	20,752	-0.05%
2022/01/18	64.1	37.56	22.8	37.76	37.20	41.4	20,681	0.20%
2022/01/17	38.7	37.33	13.1	37.12	37.30	25.5	20,552	0.12%
2022/01/14	14.2	36.09	7.8	36.12	35.95	6.4	20,443	0.03%
2022/01/13	40.8	36.86	20.6	37.20	37.10	20.2	20,335	0.10%
2022/01/12	35	37.47	30	37.77	37.45	5	20,214	0.02%
2022/01/11	47.6	38.70	41.1	39.02	37.55	6.5	20,073	0.03%
2022/01/10	22.3	38.26	49	38.46	38.45	-26.6	19,660	-0.14%
2022/01/07	65.7	38.03	11	37.79	37.35	54.7	19,465	0.28%
2022/01/06	35.5	39.53	40.5	39.44	39.50	-5	19,166	-0.03%
2022/01/05	78.3	40.50	85.9	40.54	39.50	-7.6	18,951	-0.04%
2022/01/04	117.5	40.96	103.4	41.19	40.25	14.1	18,610	0.08%	大買/大賣/
2022/01/03	42	42.13	56.8	41.62	41.15	-14.8	18,251	-0.08%
2021/12/30	61	41.64	77	42.02	41.95	-16	17,911	-0.09%
2021/12/29	212	42.27	276.7	42.68	42.10	-64.7	17,373	-0.37%	大買/大賣/
2021/12/28	402	41.30	273	41.26	40.50	129	15,699	0.82%	大買/大賣/鉅額交易
2021/12/27	118.2	40.38	131.6	41.16	42.70	-13.4	14,005	-0.10%	大買/大賣/
2021/12/24	118.2	39.40	121.5	39.55	38.85	-3.3	13,294	-0.03%	大買/大賣/
2021/12/23	21.6	38.49	46	38.55	37.80	-24.4	12,482	-0.20%
2021/12/22	74	38.41	45.9	38.44	38.50	28.1	12,182	0.23%
2021/12/21	261	38.19	233	38.17	38.45	28	11,477	0.24%	大買/大賣/
2021/12/20	15.9	35.68	53.2	36.18	36.05	-37.3	10,414	-0.36%
2021/12/17	8.2	34.48	3.2	34.99	33.65	5	9,733	0.05%
2021/12/16	14.1	34.28	51.2	34.83	36.05	-37.1	9,412	-0.39%
2021/12/15	2.2	32.78	0.1	32.61	32.80	2.1	9,053	0.02%
2021/12/14	4.1	32.50	6.1	32.42	32.30	-2	9,050	-0.02%
2021/12/13	7.6	33.56	16.3	33.98	34.20	-8.6	8,968	-0.10%
2021/12/10	22.8	33.55	4.1	33.34	33.30	18.7	8,917	0.21%
2021/12/09	24.3	34.43	32.8	34.51	34.50	-8.5	8,842	-0.10%
2021/12/08	27.6	33.45	21.5	33.95	33.95	6.1	8,733	0.07%
2021/12/07	6.4	33.06	14.6	32.87	32.60	-8.2	8,647	-0.09%
2021/12/06	52	33.61	5.8	33.75	33.40	46.2	8,549	0.54%
2021/12/03	19.8	34.63	38.7	34.99	34.55	-18.9	8,465	-0.22%
2021/12/02	68.7	33.56	2.7	33.76	33.55	65.9	8,302	0.79%
2021/12/01	3.7	34.18	25.1	34.32	34.80	-21.4	8,172	-0.26%
2021/11/30	38.1	33.89	5.6	34.31	33.90	32.5	8,102	0.40%
2021/11/29	5.6	33.12	7.3	33.23	33.10	-1.7	8,091	-0.02%
2021/11/26	4	32.98	2	33.00	32.85	2	7,950	0.03%
2021/11/25	29	35.17	8	35.02	34.80	21	7,753	0.27%
2021/11/24	5	35.64	4	35.55	35.90	1	7,591	0.01%
2021/11/23	41	36.15	26	35.27	34.95	15	7,330	0.20%
2021/11/22	25	38.57	11	39.20	38.80	14	6,895	0.20%
2021/11/19	35.1	38.59	21.5	38.54	39.20	13.6	6,507	0.21%
2021/11/18	439	38.89	447.4	38.89	38.50	-8.4	5,837	-0.14%	大買/大賣/
2021/11/17	34	36.03	88	36.08	37.60	-54	4,400	-1.23%
2021/11/16	35	33.25	64	34.11	34.20	-29	3,005	-0.97%
2021/11/15	14	31.46	2	31.15	31.10	12	2,274	0.53%
2021/11/12	5	29.19	0	0.00	28.75	5	1,980	0.25%
2021/11/11	1	28.60	1	29.00	28.60	0	2,165	0.00%
2021/11/10	0	0.00	18	28.86	29.45	-18	2,166	-0.83%
2021/10/28	10	27.60	3	27.45	27.40	7	2,345	0.30%
2021/10/26	10	26.88	10	26.50	26.45	0	2,400	0.00%
2021/10/21	0	0.00	6	26.43	25.95	-6	2,603	-0.23%
2021/10/19	5	25.55	0	0.00	25.90	5	3,176	0.16%
2021/10/18	0	0.00	2	25.30	25.35	-2	3,608	-0.06%
2021/10/15	2	25.08	0	0.00	24.95	2	3,854	0.05%
2021/10/13	0	0.00	3	24.80	24.70	-3	3,973	-0.08%
2021/10/08	0	0.00	1	25.45	25.50	-1	4,823	-0.02%
2021/10/05	4	24.00	1	24.20	24.30	3	5,241	0.06%
2021/10/01	6	25.46	5	24.70	24.35	1	5,272	0.02%
2021/09/29	3	25.60	0	0.00	25.50	3	5,263	0.06%
2021/09/23	17	26.79	0	0.00	26.70	17	5,300	0.32%
2021/09/17	1	27.30	0	0.00	27.35	1	5,323	0.02%
2021/09/16	0	0.00	3	27.93	27.05	-3	5,331	-0.06%
2021/09/15	1	28.45	0	0.00	28.15	1	5,410	0.02%
2021/09/13	4	29.30	0	0.00	29.30	4	5,467	0.07%
2021/09/08	2	28.83	0	0.00	28.35	2	5,440	0.04%
2021/09/06	0	0.00	12	30.54	29.10	-12	5,416	-0.22%
2021/09/03	1	30.25	0	0.00	30.25	1	5,398	0.02%
2021/09/02	0	0.00	4	30.95	30.15	-4	5,393	-0.07%
2021/08/30	0	0.00	5.3	29.18	29.10	-5.3	5,285	-0.10%
2021/08/27	1	28.80	0	0.00	28.80	1	5,387	0.02%
2021/08/24	0	0.00	1	27.00	27.00	-1	5,391	-0.02%
2021/08/20	5	25.95	0	0.00	25.75	5	5,402	0.09%
2021/08/17	22	27.60	22	27.71	26.55	0	5,404	0.00%
2021/08/11	1	28.15	1	28.50	28.30	0	5,234	0.00%
2021/08/06	0	0.00	2	31.00	30.65	-2	5,251	-0.04%
2021/08/05	4	30.50	2.1	31.14	30.50	1.9	5,237	0.04%
2021/08/04	0	30.30	0	0.00	30.40	0	5,317	0.00%
2021/08/03	8	30.19	6	30.73	30.70	2	5,392	0.04%
2021/08/02	1	30.05	0	0.00	29.70	1	5,327	0.02%
2021/07/30	10	29.75	12	30.69	29.65	-2	5,358	-0.04%
2021/07/29	1	29.40	1	29.50	29.45	0	5,364	0.00%
2021/07/28	1	29.60	8	29.15	29.05	-7	5,426	-0.13%
2021/07/27	21	31.47	9	31.66	30.40	12	5,510	0.22%
2021/07/26	14	32.81	8	32.46	31.95	6	5,751	0.10%
2021/07/23	15.1	31.96	2	32.45	32.75	13.1	5,687	0.23%
2021/07/22	2	31.03	4	31.63	32.15	-2	5,445	-0.04%
2021/07/21	20	30.71	0	0.00	29.85	20	5,087	0.39%
2021/07/19	2.5	29.16	6	29.37	29.00	-3.5	4,937	-0.07%
2021/07/16	0	0.00	70	29.25	29.55	-70	4,978	-1.41%
2021/07/15	138	31.06	70	31.86	29.75	68	5,020	1.35%	大買/
2021/07/14	0	0.00	1	28.90	31.00	-1	4,303	-0.02%
2021/07/13	0	0.00	10	29.90	29.20	-10	4,212	-0.24%
2021/07/12	1	29.30	25	29.32	30.00	-24	4,084	-0.59%
2021/07/08	6	28.60	0	0.00	28.15	6	3,980	0.15%
2021/07/07	0.7	27.75	0	0.00	27.90	0.7	4,011	0.02%
2021/07/05	5	28.68	10	28.80	28.30	-5	4,169	-0.12%
2021/07/02	0	0.00	1	27.60	27.65	-1	4,392	-0.02%
2021/06/29	0	0.00	1	28.40	27.40	-1	4,592	-0.02%
2021/06/25	0	0.00	10	28.55	28.00	-10	4,653	-0.21%
2021/06/24	20	28.47	0	0.00	28.50	20	4,636	0.43%
2021/06/23	0	0.00	1	27.75	27.70	-1	4,510	-0.02%
2021/06/18	10	27.15	0	0.00	27.10	10	4,538	0.22%
2021/06/17	10	27.35	13	27.29	27.50	-3	4,659	-0.06%
2021/06/11	0	0.00	3	27.40	27.30	-3	4,847	-0.06%
2021/06/09	0	0.00	7	26.76	27.00	-7	5,406	-0.13%
2021/06/08	6	26.70	0	0.00	26.65	6	5,410	0.11%
2021/06/04	0	0.00	10	26.50	26.30	-10	5,450	-0.18%
2021/06/02	0	0.00	13	27.55	26.90	-13	5,431	-0.24%
2021/06/01	10	26.93	0	0.00	27.30	10	5,540	0.18%
2021/05/31	0	0.00	6	26.40	26.50	-6	5,655	-0.11%
2021/05/28	6	26.30	6	26.10	26.05	0	5,667	0.00%
2021/05/27	9	25.54	9	26.21	25.65	0	5,669	0.00%
2021/05/26	2	25.45	1	25.55	25.45	1	5,678	0.02%
2021/05/25	1	25.55	15	25.83	25.40	-14	5,697	-0.25%
2021/05/24	16	23.76	22	24.48	24.85	-6	5,695	-0.11%
2021/05/21	15	24.02	0	0.00	24.05	15	5,712	0.26%
2021/05/20	0	0.00	15	23.53	23.30	-15	5,729	-0.26%
2021/05/19	0	0.00	5	23.80	23.95	-5	5,765	-0.09%
2021/05/18	11	21.53	1	22.20	22.65	10	5,860	0.17%
2021/05/17	5.7	20.81	0	0.00	20.60	5.7	5,872	0.10%
2021/05/14	0	0.00	10	23.78	22.85	-10	5,832	-0.17%
2021/05/13	30	22.93	10	23.60	22.95	20	5,788	0.35%
2021/05/12	5	23.00	0	0.00	22.95	5	5,759	0.09%
2021/05/11	17	25.79	0	0.00	25.50	17	5,694	0.30%
2021/05/07	0	0.00	5	28.45	28.70	-5	5,622	-0.09%
2021/05/06	15	28.48	2	28.40	27.60	13	5,592	0.23%
2021/05/05	1	28.50	2	28.15	28.00	-1	5,559	-0.02%
2021/05/04	29	29.04	3	29.32	28.95	26	5,481	0.47%
2021/05/03	18	32.40	11	33.16	31.50	7	5,347	0.13%
2021/04/29	10	33.80	16	34.93	35.00	-6	5,012	-0.12%
2021/04/28	2	32.20	6	32.03	31.85	-4	4,911	-0.08%
2021/04/27	4	31.39	11	32.37	31.35	-7	4,868	-0.14%
2021/04/26	0	0.00	1	32.45	31.50	-1	4,819	-0.02%
2021/04/23	8	31.68	0	0.00	31.45	8	4,781	0.17%
2021/04/22	0	0.00	37	30.28	30.20	-37	4,736	-0.78%
2021/04/21	35	31.73	11	31.69	31.75	24	4,716	0.51%
2021/04/20	3	30.30	4	30.53	30.85	-1	4,625	-0.02%
2021/04/19	4	29.85	0	0.00	30.00	4	4,658	0.09%
2021/04/15	0	0.00	1	30.20	30.45	-1	4,835	-0.02%
2021/04/14	1	29.60	0	0.00	29.75	1	4,875	0.02%
2021/04/13	0	0.00	2	31.40	30.65	-2	4,971	-0.04%
2021/04/09	3	31.48	0	0.00	31.45	3	5,308	0.06%
2021/04/08	13	32.18	9.5	32.26	32.50	3.5	5,258	0.07%
2021/04/07	7	31.46	30	31.55	31.55	-23	5,053	-0.46%
2021/04/06	0	0.00	5	30.85	30.80	-5	4,980	-0.10%
2021/04/01	1	30.15	6.2	30.34	30.55	-5.2	5,039	-0.10%
2021/03/31	7	30.59	2	30.33	30.25	5	5,029	0.10%
2021/03/30	5	29.60	1	29.55	29.60	4	5,009	0.08%
2021/03/29	0.2	29.45	0	0.00	29.50	0.2	5,081	0.00%
2021/03/25	4	29.80	2	30.13	29.40	2	5,195	0.04%
2021/03/24	2	30.05	16	29.63	29.55	-14	5,198	-0.27%
2021/03/23	7	29.90	3	30.20	29.80	4	5,216	0.08%
2021/03/22	2	30.78	3	30.95	30.75	-1	5,186	-0.02%
2021/03/19	1	29.50	0	0.00	30.15	1	5,115	0.02%
2021/03/18	1	29.75	3	30.17	29.95	-2	5,102	-0.04%
2021/03/17	14	30.26	6.6	30.23	29.85	7.4	5,176	0.14%
2021/03/16	29.1	31.63	7	31.31	31.05	22.1	5,162	0.43%
2021/03/15	0	0.00	13	30.60	30.65	-13	4,861	-0.27%
2021/03/12	0	0.00	1	27.90	27.90	-1	5,045	-0.02%
2021/03/11	0	0.00	10	27.65	27.70	-10	5,136	-0.19%
2021/03/10	10	27.00	0	0.00	27.25	10	5,216	0.19%
2021/03/09	0	27.60	7	27.22	26.75	-7	5,271	-0.13%
2021/03/08	1	27.90	0	0.00	27.60	1	5,408	0.02%
2021/03/05	29	28.76	19	28.80	28.50	10	5,581	0.18%
2021/03/04	8	28.80	12	28.75	28.60	-4	5,586	-0.07%
2021/03/03	7	27.96	0	0.00	27.85	7	5,597	0.13%
2021/03/02	6	29.00	0	0.00	28.35	6	5,806	0.10%
2021/02/26	0	0.00	1	28.30	28.45	-1	6,243	-0.02%
2021/02/24	10	28.80	20	29.50	28.65	-10	7,997	-0.13%
2021/02/23	2	29.05	2	29.00	29.00	0	9,073	0.00%
2021/02/22	1	29.00	1	28.95	28.90	0	9,334	0.00%
2021/02/19	20	29.10	0	0.00	29.15	20	9,409	0.21%
2021/02/18	5	28.60	17	29.51	29.95	-12	9,480	-0.13%
2021/02/17	10	27.35	10	27.75	28.20	0	9,364	0.00%
2021/02/03	2	26.90	2.6	26.67	26.90	-0.6	9,490	-0.01%
2021/02/02	0	0.00	8	27.03	26.70	-8	9,535	-0.08%
2021/02/01	16	25.18	21	25.90	25.95	-5	9,590	-0.05%
2021/01/29	5	26.24	2	25.58	25.65	3	9,685	0.03%
2021/01/28	5	26.65	1	26.75	26.60	4	9,714	0.04%
2021/01/27	1	27.65	1	27.80	27.40	0	9,929	0.00%
2021/01/26	11	27.67	11	27.46	27.20	0	10,009	0.00%
2021/01/25	2	27.45	2	27.50	27.45	0	10,091	0.00%
2021/01/22	3	27.07	1	27.10	27.40	2	10,238	0.02%
2021/01/21	2	27.28	8	27.35	26.90	-6	10,427	-0.06%
2021/01/20	15	26.93	4	27.00	26.80	11	10,967	0.10%
2021/01/19	0	0.00	1	28.90	28.30	-1	11,098	-0.01%
2021/01/18	13	27.83	2	28.08	28.20	11	11,831	0.09%
2021/01/15	10	28.90	9	28.98	28.60	1	12,225	0.01%
2021/01/14	4	29.40	3	29.32	29.65	1	12,507	0.01%
2021/01/13	2	28.95	0	0.00	28.80	2	12,598	0.02%
2021/01/12	4	28.48	4	28.60	28.35	0	12,580	0.00%
2021/01/11	6	29.42	19	29.28	29.10	-13	12,496	-0.10%
2021/01/08	4	30.53	5	30.57	30.45	-1	12,341	-0.01%
2021/01/07	3	30.42	2	30.95	30.60	1	12,288	0.01%
2021/01/06	1	30.65	10	30.55	30.40	-9	12,229	-0.07%
2021/01/05	19	32.82	10	32.85	32.35	9	12,069	0.07%
2021/01/04	1	32.80	12.5	33.21	33.50	-11.5	12,059	-0.10%
2020/12/30	1	31.55	15	31.58	31.55	-14	11,785	-0.12%
2020/12/29	10	30.68	2	30.60	30.60	8	11,705	0.07%
2020/12/25	30	31.40	23	31.60	31.60	7	11,527	0.06%
2020/12/24	4	31.28	4	31.59	31.30	0	11,481	0.00%
2020/12/23	3	31.00	12	31.15	31.10	-9	11,414	-0.08%
2020/12/21	12	29.89	13	29.92	30.50	-1	11,318	-0.01%
2020/12/17	3	30.67	2	30.40	30.40	1	11,232	0.01%
2020/12/16	0	0.00	21	30.40	30.50	-21	11,203	-0.19%
2020/12/15	12	30.55	17	30.21	30.10	-5	11,195	-0.04%
2020/12/14	0	0.00	6	31.18	31.10	-6	11,158	-0.05%
2020/12/11	7	30.88	4	30.60	30.75	3	11,187	0.03%
2020/12/10	13	31.77	7	31.89	31.80	6	11,294	0.05%
2020/12/09	29	32.34	11	32.25	32.25	18	11,269	0.16%
2020/12/08	40	31.06	42.2	31.94	32.35	-2.2	11,115	-0.02%
2020/12/07	3	30.72	2	30.35	30.35	1	10,796	0.01%
2020/12/04	14	31.07	53	31.40	30.90	-39	10,693	-0.36%
2020/12/03	9	31.06	306	30.77	30.70	-297	10,603	-2.80%	大賣/鉅額交易
2020/12/02	158	31.19	82	31.04	31.00	76	10,529	0.72%	大買/
2020/12/01	61	30.93	159	32.01	32.30	-98	10,377	-0.94%	大賣/
2020/11/30	65	31.05	8	31.09	30.80	57	10,174	0.56%
2020/11/27	147	31.42	142	31.60	31.60	5	10,085	0.05%	大買/大賣/
2020/11/26	65	32.39	80	31.63	31.60	-15	9,960	-0.15%
2020/11/25	113	32.90	117	32.71	32.90	-4	9,749	-0.04%	大買/大賣/
2020/11/24	114	33.95	0	0.00	32.35	114	9,307	1.22%	大買/鉅額交易
2020/11/23	234	35.40	17	35.68	34.45	217	8,807	2.46%	大買/鉅額交易
2020/11/20	97	33.96	93.1	34.06	34.25	3.9	7,540	0.05%
2020/11/19	2	29.65	7.8	32.01	32.05	-5.8	6,443	-0.09%
2020/11/17	7	28.90	6	29.33	28.85	1	6,083	0.02%
2020/11/12	12	27.63	17	28.17	27.65	-5	6,186	-0.08%
2020/11/11	19	27.50	19	27.17	27.25	0	6,147	0.00%
2020/11/10	1	27.50	1	27.50	27.50	0	6,138	0.00%
2020/11/09	164	28.16	2	28.35	28.30	162	6,107	2.65%	大買/鉅額交易
2020/11/06	1	29.40	2	29.38	28.75	-1	6,048	-0.02%
2020/11/05	1	28.65	1	28.80	28.75	0	6,016	0.00%
2020/11/04	33	28.54	56	29.90	28.55	-23	5,975	-0.38%
2020/11/03	5	29.45	96	29.17	28.90	-91	5,809	-1.57%
2020/11/02	6	28.53	10	28.46	28.15	-4	5,899	-0.07%
2020/10/30	3	28.85	2	29.23	28.85	1	5,835	0.02%
2020/10/29	7	29.86	10	29.97	30.25	-3	5,724	-0.05%
2020/10/28	131	30.53	174	30.60	29.60	-43	5,549	-0.77%	大買/大賣/
2020/10/26	117	28.77	121.3	28.93	29.60	-4.3	4,874	-0.09%	大買/大賣/
2020/10/23	0	0.00	20	28.05	28.15	-20	4,240	-0.47%
2020/10/22	51	26.53	26	25.74	25.60	25	4,063	0.62%
2020/10/21	0	0.00	18	26.72	27.20	-18	4,189	-0.43%
2020/10/16	0	0.00	20	24.25	24.15	-20	4,769	-0.42%
2020/10/15	1	24.45	1	24.45	24.50	0	4,873	0.00%
2020/10/14	2	24.63	4	24.50	24.60	-2	4,898	-0.04%
2020/10/13	0	0.00	4	24.30	24.50	-4	4,986	-0.08%
2020/10/12	12	25.13	9	24.95	24.80	3	5,011	0.06%
2020/10/08	2	24.50	1	24.25	24.60	1	4,909	0.02%
2020/10/07	1	24.50	0	0.00	24.30	1	4,939	0.02%
2020/10/05	1	23.00	0	0.00	23.15	1	5,164	0.02%
2020/09/25	1	22.15	16	22.03	22.30	-15	6,705	-0.22%
2020/09/24	4	23.58	1	24.10	23.50	3	7,220	0.04%
2020/09/22	1	23.80	1	24.30	24.10	0	7,451	0.00%
2020/09/21	2	24.80	6	24.88	24.75	-4	7,592	-0.05%
2020/09/18	0	0.00	2	25.40	25.45	-2	7,721	-0.03%
2020/09/17	0	0.00	1	25.20	25.15	-1	7,869	-0.01%
2020/09/16	6	25.53	0	0.00	25.10	6	8,419	0.07%
2020/09/15	11	26.75	5	26.35	26.25	6	8,361	0.07%
2020/09/14	0	0.00	12	26.33	26.60	-12	8,192	-0.15%
2020/09/11	15	24.30	0	0.00	24.20	15	8,199	0.18%
2020/09/10	2	24.23	2	24.75	24.15	0	8,205	0.00%
2020/09/09	0	0.00	3	24.70	24.70	-3	8,221	-0.04%
2020/09/04	2	24.33	2	24.40	24.65	0	8,351	0.00%
2020/09/03	2	24.90	4	24.88	24.70	-2	8,335	-0.02%
2020/09/02	7	25.31	3	25.38	25.25	4	8,359	0.05%
2020/09/01	0	0.00	12	24.65	24.35	-12	8,310	-0.14%
2020/08/31	2	23.90	3	24.23	23.75	-1	8,304	-0.01%
2020/08/28	1	24.20	1	24.60	24.20	0	8,290	0.00%
2020/08/27	1	24.65	2	24.90	24.45	-1	8,356	-0.01%
2020/08/26	2	25.20	1	24.95	24.85	1	8,479	0.01%
2020/08/25	2	24.75	0	0.00	24.75	2	8,569	0.02%
2020/08/20	11	23.55	2	24.35	23.85	9	8,522	0.11%
2020/08/19	1	26.70	2	26.10	26.00	-1	8,427	-0.01%
2020/08/18	24	26.56	21	26.23	26.20	3	8,396	0.04%
2020/08/17	3	28.42	8	28.51	28.40	-5	8,285	-0.06%
2020/08/14	2	26.88	7	27.70	27.80	-5	8,243	-0.06%
2020/08/13	2	27.05	2	27.40	26.85	0	8,268	0.00%
2020/08/12	1	26.35	0	0.00	26.90	1	8,265	0.01%
2020/08/11	9	26.84	1	26.80	26.80	8	8,280	0.10%
2020/08/10	2	28.15	3	27.85	27.90	-1	8,278	-0.01%
2020/08/07	18	28.03	18	28.08	28.10	0	8,298	0.00%
2020/08/06	22	29.34	6	29.94	28.65	16	8,263	0.19%
2020/08/04	14	28.18	9	28.62	27.90	5	8,049	0.06%
2020/08/03	2	28.15	1	28.20	28.00	1	8,009	0.01%
2020/07/30	0	0.00	1	28.30	28.30	-1	8,029	-0.01%
2020/07/29	0	0.00	2	26.75	27.25	-2	7,957	-0.03%
2020/07/28	20	28.53	20	28.70	27.40	0	7,841	0.00%
2020/07/27	37	32.02	20	31.73	30.40	17	7,617	0.22%
2020/07/24	24	31.10	30	31.99	32.10	-6	7,181	-0.08%
2020/07/23	20	29.04	17	29.21	29.20	3	6,628	0.05%
2020/07/22	6	29.52	16	29.45	29.60	-10	6,567	-0.15%
2020/07/21	22	29.44	1	29.40	29.40	21	6,486	0.32%
2020/07/20	1	25.80	10	27.00	27.45	-9	6,394	-0.14%
2020/07/17	19	28.94	0	0.00	27.40	19	6,359	0.30%
2020/07/16	23	28.45	1	28.00	28.15	22	6,363	0.35%
2020/07/15	8	28.23	21	27.53	27.50	-13	6,347	-0.20%
2020/07/14	1	28.05	2	27.95	27.90	-1	6,334	-0.02%
2020/07/13	23	28.07	1	27.75	29.60	22	6,287	0.35%
2020/07/10	20	29.43	16	28.76	28.95	4	6,155	0.06%
2020/07/09	9.4	32.66	2	32.00	31.40	7.4	6,083	0.12%
2020/07/08	45	33.66	51	33.94	33.00	-6	5,942	-0.10%
2020/07/07	38	33.77	16	34.36	34.20	22	5,589	0.39%
2020/07/06	6	31.65	17.4	31.69	32.15	-11.4	4,892	-0.23%
2020/07/03	4	28.04	150.2	28.87	29.25	-146.2	4,582	-3.19%	大賣/鉅額交易
2020/07/02	0	0.00	10	26.60	26.60	-10	4,051	-0.25%
2020/07/01	23	22.37	15	23.25	24.20	8	3,952	0.20%
2020/06/30	19	23.07	29	22.31	22.00	-10	3,806	-0.26%
2020/06/29	30	23.25	14.4	23.98	23.60	15.6	3,652	0.43%
2020/06/24	23.5	24.05	1.1	23.78	23.80	22.5	3,517	0.64%
2020/06/23	80	24.34	53	24.57	23.65	27	3,383	0.80%
2020/06/22	0	0.00	2	22.95	22.95	-2	2,833	-0.07%
2020/06/19	10	20.90	4	20.90	20.90	6	2,835	0.21%
2020/06/18	8	18.63	11	18.69	19.00	-3	2,799	-0.11%
2020/06/16	0	0.00	1	17.95	17.90	-1	2,761	-0.04%
2020/06/11	3	18.23	1	17.75	17.75	2	2,856	0.07%
2020/06/10	1	17.60	0	0.00	17.60	1	2,822	0.04%
2020/06/09	2	17.70	1	17.90	17.80	1	2,916	0.03%
2020/06/08	0	0.00	12	17.75	17.65	-12	3,239	-0.37%
2020/06/04	0	0.00	3	17.95	17.75	-3	3,498	-0.09%
2020/06/03	15.1	18.03	2	18.03	17.95	13.1	3,504	0.37%
2020/06/02	15	18.51	10	17.81	18.00	5	3,450	0.14%
2020/06/01	6	17.79	3	17.30	18.10	3	3,347	0.09%
2020/05/28	0	0.00	2	17.40	16.65	-2	3,311	-0.06%
2020/05/26	0	0.00	2	17.15	16.85	-2	3,346	-0.06%
2020/05/25	0	0.00	22	16.36	17.15	-22	3,435	-0.64%
2020/05/21	2	17.30	3	17.12	17.00	-1	3,421	-0.03%
2020/05/20	21	17.80	0	0.00	17.05	21	3,413	0.62%
2020/05/19	2	16.70	0	0.00	17.00	2	3,382	0.06%
2020/05/18	3	17.15	17	17.43	16.80	-14	3,366	-0.42%
2020/05/15	3.6	16.96	3	17.20	17.05	0.6	3,320	0.02%
2020/05/08	0	0.00	1	16.90	16.75	-1	3,171	-0.03%
2020/05/07	13	16.41	0	0.00	16.85	13	3,161	0.41%
2020/05/06	11	16.68	2	16.45	16.25	9	3,159	0.28%
2020/04/29	0	0.00	3	15.20	15.25	-3	3,165	-0.09%
2020/04/24	22	15.04	22	14.70	14.65	0	3,181	0.00%
2020/04/17	3	14.82	18	14.90	14.25	-15	3,128	-0.48%
2020/04/14	16	14.40	1	14.50	14.25	15	3,270	0.46%
2020/04/10	0	0.00	1	13.90	14.05	-1	3,200	-0.03%
2020/04/09	10	13.71	2	13.68	13.70	8	3,206	0.25%
2020/04/07	0	0.00	1	13.60	13.50	-1	3,161	-0.03%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/27	11	12.83	10	12.55	12.25	1	3,176	0.03%
2020/03/26	1	12.25	1	12.45	12.50	0	3,171	0.00%
2020/03/25	0	0.00	4	12.43	12.40	-4	3,166	-0.13%
2020/03/23	1	11.65	0	0.00	11.20	1	3,168	0.03%
2020/03/20	2	12.30	0	0.00	12.35	2	3,270	0.06%
2020/03/19	0	11.55	3.2	11.64	11.55	-3.2	3,254	-0.10%
2020/03/17	2	13.80	0	0.00	13.10	2	3,214	0.06%
2020/03/16	0	0.00	0.6	14.40	14.30	-0.6	3,185	-0.02%
2020/03/13	2	15.90	0	0.00	15.80	2	3,098	0.06%
2020/03/12	5	18.43	7	18.54	17.50	-2	2,996	-0.07%
2020/03/11	0	0.00	12	18.58	18.20	-12	2,638	-0.45%
2020/03/10	3	16.90	1	17.10	17.15	2	2,373	0.08%
2020/03/09	2	17.70	0	0.00	17.35	2	2,341	0.09%
2020/03/05	0	0.00	5	18.20	17.90	-5	2,305	-0.22%
2020/03/04	11	18.15	7	17.91	17.95	4	2,281	0.18%
2020/03/02	2.1	16.52	0	0.00	17.10	2.1	2,241	0.09%
2020/02/27	0	16.90	0	0.00	16.90	0	2,256	0.00%
2020/02/26	0	0.00	15	17.85	17.75	-15	2,319	-0.65%
2020/02/24	2	17.65	0	0.00	17.75	2	2,263	0.09%
2020/02/20	2	17.95	4	17.65	17.95	-2	2,447	-0.08%
2020/02/19	0	0.00	3	17.48	17.45	-3	2,537	-0.12%
2020/02/18	0	0.00	3.2	17.10	17.15	-3.2	2,530	-0.13%
2020/02/14	2	16.70	12	16.55	16.70	-10	2,539	-0.39%
2020/02/13	1	16.50	11	16.41	16.25	-10	2,535	-0.39%
2020/02/12	10	16.20	0	0.00	16.25	10	2,536	0.39%
2020/02/11	1	15.95	10	15.90	15.90	-9	2,545	-0.35%
2020/02/07	10	16.64	10	16.70	15.95	0	2,625	0.00%
2020/02/06	8	16.55	8	16.15	16.55	0	2,710	0.00%
2020/02/05	15	16.58	0	0.00	16.20	15	2,852	0.53%
2020/02/04	0	0.00	10	15.75	15.90	-10	2,865	-0.35%
2020/02/03	5	14.50	40	14.45	14.90	-35	2,965	-1.18%
2020/01/31	7	16.65	0	0.00	15.95	7	3,036	0.23%
2020/01/17	2	18.30	0	0.00	18.25	2	3,259	0.06%
2020/01/16	0	0.00	1	18.40	18.20	-1	3,353	-0.03%
2020/01/14	0	18.50	11	18.42	18.60	-11	3,668	-0.30%
2020/01/13	10	17.80	0	0.00	17.90	10	3,796	0.26%
2020/01/10	42	17.93	40	17.70	17.80	2	4,358	0.05%
2020/01/09	10	17.25	9	18.22	18.40	1	4,449	0.02%
2020/01/08	28	17.20	8	17.29	17.15	20	4,512	0.44%
2020/01/03	7	17.96	6	17.75	17.75	1	5,312	0.02%
2019/12/31	2	17.95	0	0.00	17.90	2	6,203	0.03%
2019/12/30	3	18.08	2	18.00	18.00	1	7,333	0.01%
2019/12/27	14	18.05	14	17.95	17.95	0	8,465	0.00%
2019/12/26	5	18.40	5	18.10	18.10	0	9,213	0.00%
2019/12/24	4	18.03	0	0.00	17.95	4	9,311	0.04%
2019/12/23	2	18.25	0	0.00	18.20	2	9,327	0.02%
2019/12/20	3	18.70	0	0.00	18.70	3	9,328	0.03%
2019/12/19	42	19.05	1	19.10	18.90	41	9,385	0.44%
2019/12/18	6	18.88	0	0.00	18.85	6	9,385	0.06%
2019/12/17	3	19.40	5	19.15	19.20	-2	9,449	-0.02%
2019/12/16	12	18.19	1	18.30	18.20	11	9,362	0.12%
2019/12/13	2	18.05	2	17.90	18.05	0	9,373	0.00%
2019/12/12	50	18.20	31	18.01	17.90	19	9,555	0.20%
2019/12/10	0	0.00	0.1	17.85	17.90	-0.1	9,626	0.00%
2019/12/05	0.7	17.90	0	0.00	17.90	0.7	10,042	0.01%
2019/11/28	0.8	18.45	0.7	18.45	18.45	0.1	10,491	0.00%
2019/11/21	0	0.00	3	19.25	19.10	-3	10,801	-0.03%
2019/11/18	0	0.00	21	19.26	19.40	-21	11,015	-0.19%
2019/11/15	0	0.00	6	17.60	17.65	-6	10,976	-0.05%
2019/11/12	4	17.35	7	17.25	17.35	-3	11,057	-0.03%
2019/11/11	0.4	17.10	0	0.00	17.10	0.4	11,095	0.00%
2019/11/08	1	18.20	0	0.00	18.15	1	11,152	0.01%
2019/11/06	11	18.21	6	18.10	18.30	5	11,229	0.04%
2019/11/05	0.7	18.90	0	0.00	18.90	0.7	11,211	0.01%
2019/11/04	0.1	20.65	1.9	20.83	20.75	-1.8	11,288	-0.02%
2019/10/23	12	12.64	5	12.81	12.75	7	11,215	0.06%
2019/10/22	6	12.74	1	12.60	12.60	5	11,234	0.04%
2019/10/21	9	12.76	0	0.00	12.85	9	11,267	0.08%
2019/10/18	50	13.63	50	13.40	13.40	0	11,359	0.00%
2019/10/17	20	13.50	15	13.55	13.55	5	11,532	0.04%
2019/10/16	0	0.00	10	13.85	13.60	-10	11,948	-0.08%
2019/10/15	5	13.57	10	13.68	13.55	-5	11,954	-0.04%
2019/10/14	23	13.69	3	13.68	13.60	20	12,085	0.17%
2019/10/09	14	14.22	11	14.12	14.30	3	12,259	0.02%
2019/10/07	3	14.82	8	14.65	14.30	-5	12,384	-0.04%
2019/10/04	2	14.10	0	0.00	14.00	2	11,820	0.02%
2019/10/03	0	0.00	5	13.75	13.70	-5	11,663	-0.04%
2019/10/01	11	13.93	13.1	13.87	13.50	-2.1	11,294	-0.02%
2019/09/27	15	13.43	1.2	13.53	13.45	13.8	11,058	0.12%
2019/09/26	12	14.02	10	14.65	14.25	2	10,717	0.02%
2019/09/25	11	14.25	36	14.40	14.50	-25	10,322	-0.24%
2019/09/24	37	14.29	50	14.55	14.30	-13	9,829	-0.13%
2019/09/23	47	13.27	49	13.55	14.00	-2	8,719	-0.02%
2019/09/20	31	12.62	53	12.40	12.85	-22	7,590	-0.29%
2019/09/19	12	11.48	32	11.49	11.70	-20	6,828	-0.29%
2019/09/17	4	11.33	5	11.35	11.25	-1	6,714	-0.01%
2019/09/16	3	11.37	0	0.00	11.25	3	6,689	0.04%
2019/09/12	25	11.47	3	11.60	11.40	22	6,679	0.33%
2019/09/10	30	11.82	0	0.00	11.35	30	6,614	0.45%
2019/09/06	14	11.70	4	11.80	11.70	10	6,571	0.15%
2019/09/05	0	0.00	10	12.00	11.75	-10	6,568	-0.15%
2019/09/04	0	0.00	3	11.70	11.90	-3	6,586	-0.05%
2019/09/02	13	11.60	4	11.55	11.60	9	6,438	0.14%
2019/08/30	11	11.62	26	11.65	11.55	-15	6,404	-0.23%
2019/08/29	25	11.73	20	11.94	11.70	5	6,326	0.08%
2019/08/28	17	11.59	12	11.70	11.55	5	5,999	0.08%
2019/08/26	10	11.55	0	0.00	11.35	10	5,777	0.17%
2019/08/23	6	11.62	10	11.60	11.50	-4	5,731	-0.07%
2019/08/22	3	11.75	0	0.00	11.40	3	5,660	0.05%
2019/08/21	6	11.72	6	11.63	11.65	0	5,538	0.00%
2019/08/20	6	11.45	6	11.60	11.45	0	5,295	0.00%
2019/08/19	0	0.00	1	11.50	11.55	-1	5,280	-0.02%
2019/08/12	10	11.50	12	11.87	11.80	-2	4,881	-0.04%
2019/08/08	0	0.00	4	10.78	11.05	-4	4,652	-0.09%
2019/08/07	2	10.05	0	0.00	10.05	2	4,580	0.04%
2019/08/05	1	10.85	0	0.00	10.60	1	4,498	0.02%
2019/08/02	0	0.00	1	11.30	10.90	-1	4,487	-0.02%
2019/08/01	4	11.46	0	0.00	11.20	4	4,462	0.09%
2019/07/31	1	11.20	2	11.42	11.30	-1	4,394	-0.02%
2019/07/30	2	11.10	0	0.00	11.05	2	4,383	0.05%
2019/07/29	4	11.50	6	11.65	11.50	-2	4,347	-0.05%
2019/07/26	4	11.93	2	11.90	11.65	2	4,311	0.05%
2019/07/25	7	12.10	0	0.00	12.10	7	4,237	0.17%
2019/07/24	2	11.80	0	0.00	11.90	2	4,191	0.05%
2019/07/23	0	0.00	22	11.96	11.75	-22	4,095	-0.54%
2019/07/22	6	12.90	47	12.44	12.20	-41	3,954	-1.04%
2019/07/19	20	12.35	13	12.54	12.50	7	3,741	0.19%
2019/07/18	25	12.23	61	12.26	11.90	-36	3,469	-1.04%
2019/07/17	18	11.50	6	11.20	11.70	12	2,972	0.40%
2019/07/16	2	11.25	12	11.03	11.20	-10	2,851	-0.35%
2019/07/15	18	10.55	18	10.53	11.10	0	2,618	0.00%
2019/07/12	53	10.14	14	9.86	10.20	39	2,193	1.78%
2019/07/09	7	9.33	0	0.00	9.17	7	1,788	0.39%
2019/07/04	2	9.36	4	9.59	9.69	-2	1,754	-0.11%
2019/07/03	3	9.44	2	9.67	9.40	1	1,737	0.06%
2019/07/02	0	0.00	2	9.54	9.53	-2	1,733	-0.12%
2019/06/25	4	9.23	0	0.00	9.16	4	1,843	0.22%
2019/06/24	1	9.39	0	0.00	9.36	1	1,876	0.05%
2019/06/19	0	0.00	1	9.66	9.70	-1	2,240	-0.04%
2019/06/18	0	0.00	6	9.73	9.58	-6	2,230	-0.27%
2019/06/17	0	0.00	10	9.75	9.71	-10	2,223	-0.45%
2019/06/13	15	9.54	0	0.00	9.53	15	2,158	0.69%
2019/06/12	5.1	10.14	7	10.14	9.91	-1.9	2,123	-0.09%
2019/05/29	0	0.00	6	9.35	9.30	-6	1,908	-0.31%
2019/05/28	0	0.00	1	9.37	9.31	-1	1,906	-0.05%
2019/05/23	0	0.00	1	8.83	8.91	-1	1,951	-0.05%
2019/05/22	2	8.84	0	0.00	8.85	2	1,987	0.10%
2019/05/21	30	8.90	1	8.90	8.90	29	2,011	1.44%
2019/05/20	1	9.03	3	8.70	8.59	-2	2,111	-0.09%
2019/05/15	5	9.73	1	9.69	9.53	4	2,091	0.19%
2019/05/10	1	9.66	0	0.00	9.46	1	2,047	0.05%
2019/05/09	0	0.00	1	9.61	9.61	-1	2,029	-0.05%
2019/05/06	2	10.00	0	0.00	10.05	2	1,955	0.10%
2019/05/03	30.2	10.62	1	10.55	10.55	29.2	1,912	1.53%
2019/05/02	1	10.45	27	10.39	10.50	-26	1,889	-1.38%
2019/04/30	2	10.80	10	10.85	10.80	-8	1,762	-0.45%
2019/04/26	2	12.50	0	0.00	12.05	2	1,724	0.12%
2019/04/25	0	0.00	10	12.55	12.55	-10	1,706	-0.59%
2019/04/23	4	12.71	33	12.62	12.70	-29	1,702	-1.70%
2019/04/19	2	12.63	6	12.59	12.70	-4	1,680	-0.24%
2019/04/18	0	0.00	9	13.00	12.65	-9	1,673	-0.54%
2019/04/17	2	12.90	2	13.10	12.90	0	1,657	0.00%
2019/04/15	0	0.00	0	12.65	12.70	0	1,642	0.00%
2019/04/11	0	0.00	1	13.15	13.00	-1	1,851	-0.05%
2019/04/10	1	13.35	0	0.00	13.35	1	1,842	0.05%
2019/04/02	3	13.27	0	0.00	13.35	3	1,783	0.17%
2019/04/01	1	13.50	1	13.60	13.35	0	1,765	0.00%
2019/03/26	10	13.75	1	13.55	13.50	9	1,579	0.57%
2019/03/25	2	13.65	23	13.69	13.65	-21	1,506	-1.39%
2019/03/22	13	13.50	40	13.31	13.90	-27	1,391	-1.94%
2019/03/21	0	12.80	0	0.00	12.70	0	1,257	0.00%
2019/03/07	20	12.30	15	12.35	12.25	5	1,337	0.37%
2019/03/06	33	12.50	3	12.55	12.50	30	1,371	2.19%
2019/03/05	15	12.70	0	0.00	12.55	15	1,381	1.09%
2019/03/04	0	0.00	1	12.50	12.45	-1	1,361	-0.07%
2019/02/26	2	12.70	0	0.00	12.60	2	1,351	0.15%
2019/02/25	3	12.70	3	13.00	12.70	0	1,347	0.00%
2019/02/22	5	12.92	16	12.84	12.90	-11	1,320	-0.83%
2019/02/19	10	12.60	1	12.30	12.60	9	1,182	0.76%
2019/02/18	1	11.80	0	0.00	11.90	1	1,063	0.09%
2019/01/28	0	0.00	0	11.80	11.65	0	1,074	0.00%
2019/01/18	0	0.00	1	11.60	12.00	-1	1,103	-0.09%
2019/01/16	0	0.00	1	11.60	11.55	-1	1,110	-0.09%
2019/01/15	1	11.45	0	0.00	11.50	1	1,112	0.09%
2019/01/14	1	11.55	0	12.80	11.40	1	1,110	0.09%
2019/01/07	3	11.95	3	12.00	11.95	0	1,118	0.00%
2019/01/04	90	11.81	91	11.89	11.70	-1	1,128	-0.09%
2019/01/02	0	0.00	1	11.45	11.60	-1	913	-0.11%
2018/12/27	0	0.00	6	11.25	11.05	-6	906	-0.66%
2018/12/25	0	0.00	2	11.25	11.30	-2	905	-0.22%
2018/12/22	0	0.00	10	11.50	11.50	-10	910	-1.10%
2018/12/21	0	0.00	2	11.45	11.55	-2	913	-0.22%
2018/12/19	1	11.75	0	0.00	11.65	1	900	0.11%
2018/12/18	1	11.70	0	0.00	11.95	1	901	0.11%
2018/12/17	1	11.95	0	0.00	11.85	1	895	0.11%
2018/12/14	31	12.67	1	12.55	12.20	30	879	3.41%
2018/12/12	3	12.15	0	0.00	12.00	3	789	0.38%
2018/12/11	1	12.30	1	12.20	12.10	0	775	0.00%
2018/12/07	3	11.85	3	11.70	11.85	0	729	0.00%
2018/12/04	1	11.70	0	0.00	11.90	1	678	0.15%
2018/12/03	3	11.70	0	0.00	11.65	3	673	0.45%
2018/11/30	3	11.50	3	11.60	11.50	0	666	0.00%
2018/11/23	0	0.00	10	10.35	10.30	-10	597	-1.67%
2018/11/15	0	0.00	1	10.35	10.35	-1	573	-0.17%
2018/11/14	8	10.21	1	10.35	10.50	7	567	1.23%
2018/11/13	8	10.45	15	10.43	10.00	-7	557	-1.26%
2018/11/08	10	10.20	0	0.00	10.15	10	521	1.92%
2018/10/12	0	0.00	1	10.35	10.25	-1	567	-0.18%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/09/19	6	12.35	10	12.35	12.35	-4	889	-0.45%
2018/09/18	0	0.00	3	12.05	12.05	-3	1,086	-0.28%
2018/09/10	2	12.00	2	12.15	11.70	0	1,395	0.00%
2018/09/07	1	12.55	0	0.00	12.50	1	1,391	0.07%
2018/09/03	0.1	13.45	0	0.00	13.25	0.1	1,557	0.01%
2018/08/30	0	0.00	5	13.25	13.30	-5	1,601	-0.31%
2018/08/22	0	0.00	0	13.15	13.20	0	1,821	0.00%
2018/08/17	1	13.25	1	13.10	13.10	0	1,847	0.00%
2018/08/14	5	13.25	0	0.00	13.25	5	1,930	0.26%
2018/08/13	0	0.00	3	13.45	13.55	-3	1,937	-0.15%
2018/08/09	26	14.30	0	0.00	14.60	26	1,924	1.35%
2018/08/08	15	14.30	0	0.00	14.30	15	1,929	0.78%
2018/08/03	0	0.00	1	14.20	14.25	-1	1,942	-0.05%
2018/08/02	2	14.20	0	0.00	14.00	2	1,934	0.10%
2018/07/30	0	0.00	0.1	14.20	14.05	-0.1	1,950	-0.01%
2018/07/23	0	0.00	21	13.99	13.85	-21	1,973	-1.06%
2018/07/19	1	14.25	1	14.30	14.20	0	1,978	0.00%
2018/07/18	31	14.57	7	14.43	14.30	24	1,985	1.21%
2018/07/17	0.1	14.50	0	0.00	14.50	0.1	1,950	0.01%
2018/07/16	0	0.00	1	14.70	14.55	-1	1,946	-0.05%
2018/07/13	0	0.00	0	14.80	14.70	0	1,946	0.00%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/11	4	14.83	1	14.75	14.75	3	1,937	0.15%
2018/07/10	3	14.90	0	0.00	14.80	3	1,929	0.16%
2018/07/09	1	14.95	5	15.00	15.15	-4	1,927	-0.21%
2018/07/06	2	14.75	0	0.00	14.95	2	1,934	0.10%
2018/07/05	5	15.90	5	15.46	15.10	0	1,923	0.00%
2018/07/03	3	16.40	8	16.37	16.40	-5	1,914	-0.26%
2018/07/02	17	16.37	9	16.03	16.45	8	1,871	0.43%
2018/06/29	6	16.27	7	16.04	16.00	-1	1,812	-0.06%
2018/06/28	4	16.08	6	16.38	16.05	-2	1,804	-0.11%
2018/06/27	31	16.95	26	16.35	16.40	5	1,795	0.28%
2018/06/26	0	0.00	12	16.37	16.70	-12	1,615	-0.74%
2018/06/25	9	15.70	11	15.99	15.70	-2	1,550	-0.13%
2018/06/15	0	0.00	1	15.70	15.65	-1	1,441	-0.07%
2018/06/13	1	15.85	0	0.00	15.60	1	1,458	0.07%
2018/06/12	0	0.00	13	15.95	16.10	-13	1,440	-0.90%
2018/06/11	1	15.55	0	0.00	16.10	1	1,408	0.07%
2018/06/07	2	15.30	6	15.40	15.45	-4	1,361	-0.29%
2018/06/06	31	15.65	25	15.52	15.70	6	1,356	0.44%
2018/06/04	3	15.15	0	15.05	15.05	3	1,320	0.23%
2018/06/01	0	0.00	5	14.85	14.75	-5	1,305	-0.38%
2018/05/31	3	14.70	3	14.90	14.70	0	1,299	0.00%
2018/05/30	15	15.25	15	15.02	14.80	0	1,309	0.00%
2018/05/28	2	14.60	0	0.00	14.45	2	1,261	0.16%
2018/05/25	5	14.55	0	0.00	14.50	5	1,254	0.40%
2018/05/24	0	0.00	10	14.55	14.55	-10	1,257	-0.80%
2018/05/23	22	14.54	5	14.60	14.65	17	1,264	1.34%
2018/05/22	0	0.00	1	14.55	14.50	-1	1,228	-0.08%
2018/05/10	0	0.00	10	14.10	14.10	-10	1,405	-0.71%
2018/05/04	0	13.75	0	0.00	13.75	0	1,584	0.00%
2018/04/30	1	13.30	0	0.00	13.50	1	1,995	0.05%
2018/04/26	0	0.00	2	13.75	13.35	-2	2,098	-0.10%
2018/04/25	2	13.50	0	0.00	13.60	2	2,125	0.09%
2018/04/24	1	14.00	0	0.00	13.85	1	2,308	0.04%
2018/04/23	0	14.55	0	0.00	14.55	0	2,421	0.00%
2018/04/19	2	14.55	0	0.00	14.60	2	2,421	0.08%
2018/04/16	0	14.60	0	0.00	14.60	0	2,454	0.00%
2018/04/13	0	0.00	5	14.65	14.70	-5	2,448	-0.20%
2018/04/09	11	14.70	0	0.00	14.70	11	2,514	0.44%
2018/03/31	0	15.20	0	0.00	15.20	0	2,544	0.00%
2018/03/30	0	15.20	0	0.00	15.30	0	2,551	0.00%
2018/03/29	10	15.30	0	0.00	15.25	10	2,546	0.39%
2018/03/28	0	15.70	20	15.80	15.50	-20	2,538	-0.79%
2018/03/27	20	15.40	0	0.00	15.25	20	2,535	0.79%
2018/03/26	0	16.85	0	0.00	15.20	0	2,527	0.00%
2018/03/22	0	16.00	5	15.95	15.95	-5	2,643	-0.19%
2018/03/19	5	16.15	10	16.00	16.05	-5	2,722	-0.18%
2018/03/16	2	16.35	0	0.00	16.05	2	2,714	0.07%
2018/03/14	0	16.40	0	0.00	16.40	0	2,725	0.00%
2018/03/12	10	16.70	0	0.00	16.50	10	2,734	0.37%
2018/03/08	2	16.95	0	0.00	17.00	2	2,705	0.07%
2018/03/02	5	16.50	0	0.00	16.45	5	2,933	0.17%
2018/02/26	0	0.00	16	16.62	16.65	-16	2,998	-0.53%
2018/02/23	0	0.00	0	16.60	16.60	0	3,066	0.00%
2018/02/22	6	16.59	0	0.00	16.50	6	3,188	0.19%
2018/02/21	10	16.20	0	0.00	16.15	10	3,244	0.31%
2018/02/09	1	14.85	1	15.35	15.25	0	3,413	0.00%
2018/02/07	10	16.60	0	0.00	16.20	10	3,535	0.28%
2018/02/06	1	16.70	0	0.00	16.10	1	3,581	0.03%
2018/02/05	2	17.15	3	16.83	17.45	-1	3,626	-0.03%
2018/02/02	2	17.90	0	0.00	17.90	2	3,721	0.05%
2018/02/01	1	18.00	0	0.00	17.95	1	3,904	0.03%
2018/01/31	1	17.90	1	18.15	18.25	0	4,140	0.00%
2018/01/30	3	18.70	1	18.80	18.25	2	4,157	0.05%
2018/01/29	1	18.55	0	0.00	18.50	1	4,104	0.02%
2018/01/26	11	19.00	4	19.05	19.05	7	4,072	0.17%
2018/01/25	0	0.00	13	19.34	19.15	-13	4,038	-0.32%
2018/01/24	0	0.00	1	18.60	18.45	-1	3,810	-0.03%
2018/01/23	2	18.60	11	18.58	18.25	-9	3,852	-0.23%
2018/01/22	0	0.00	6	18.25	18.35	-6	3,878	-0.15%
2018/01/19	0	0.00	1	17.85	18.20	-1	4,186	-0.02%
2018/01/18	0	0.00	2	18.80	18.20	-2	4,325	-0.05%
2018/01/17	10	18.10	4	17.90	18.05	6	4,223	0.14%
2018/01/02	2	17.25	3	17.05	17.25	-1	4,582	-0.02%