揚智 (3041)-群益金鼎-崇德券商分點個股進出

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
20.15
漲跌
▼0.55
漲幅
-2.66%
成交量
3,078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(已收盤)

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

揚智 (3041)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	2.4	20.06	1	20.00	20.15	1.4	7,626	0.02%
2024/05/09	12	20.76	8.3	20.62	20.70	3.7	7,726	0.05%
2024/05/08	0	22.75	0	0.00	22.70	0	7,732	0.00%
2024/05/07	0.1	22.58	0	0.00	22.40	0.1	7,832	0.00%
2024/05/06	0.1	22.93	0	0.00	22.80	0.1	7,854	0.00%
2024/05/03	0.2	23.20	0	0.00	23.00	0.2	7,895	0.00%
2024/04/30	0.3	22.53	0	0.00	23.00	0.3	7,987	0.00%
2024/04/29	0	22.10	0	0.00	22.00	0	8,010	0.00%
2024/04/26	0.3	22.06	0	22.15	21.90	0.3	8,044	0.00%
2024/04/25	0.1	21.85	0	0.00	22.15	0.1	8,077	0.00%
2024/04/23	0.1	21.32	0	0.00	21.30	0.1	8,181	0.00%
2024/04/22	1.6	21.52	1	21.60	20.80	0.6	8,268	0.01%
2024/04/19	1.1	21.57	0	21.80	21.90	1.1	8,304	0.01%
2024/04/18	0	22.40	0	22.50	22.50	0	8,345	0.00%
2024/04/17	0.1	22.75	0	0.00	22.85	0.1	8,389	0.00%
2024/04/16	1	21.94	0	0.00	21.80	1	8,464	0.01%
2024/04/15	0.2	22.58	0	0.00	22.60	0.2	8,499	0.00%
2024/04/11	0.2	23.35	0	0.00	23.40	0.2	8,614	0.00%
2024/04/10	0.1	23.74	0	0.00	23.70	0.1	8,640	0.00%
2024/04/09	0.1	23.50	0	0.00	23.35	0.1	8,670	0.00%
2024/04/02	0.1	23.90	0	0.00	23.75	0.1	8,885	0.00%
2024/04/01	0.1	24.15	0	24.20	24.05	0.1	9,086	0.00%
2024/03/28	0.1	23.80	1	23.60	23.60	-0.9	9,415	-0.01%
2024/03/27	0	24.20	0	0.00	23.90	0	9,453	0.00%
2024/03/26	50	24.35	2	24.40	24.40	48	9,497	0.51%
2024/03/22	1.1	24.02	0	0.00	24.50	1.1	9,580	0.01%
2024/03/21	2	25.00	1.1	25.03	25.00	0.9	9,671	0.01%
2024/03/20	1	23.05	2	23.25	23.35	-1	9,864	-0.01%
2024/03/19	89.4	20.76	21	21.17	21.25	68.4	9,797	0.70%
2024/03/18	40.2	22.05	1.5	22.05	22.05	38.7	9,594	0.40%
2024/03/15	10	24.50	0	0.00	24.50	10	9,738	0.10%
2024/03/12	1	28.30	0	0.00	28.30	1	11,489	0.01%
2024/03/08	52	28.98	5	28.50	28.55	47	12,203	0.39%
2024/03/07	1	29.35	10	29.50	29.25	-9	12,354	-0.07%
2024/03/06	0	0.00	9	30.23	30.00	-9	13,096	-0.07%
2024/03/05	5	31.15	1.1	30.47	30.40	3.9	13,174	0.03%
2024/03/04	2	31.80	16.1	31.76	31.45	-14.1	13,213	-0.11%
2024/03/01	19	31.59	12	32.29	31.35	7	13,341	0.05%
2024/02/29	13	31.22	0	0.00	31.20	13	13,444	0.10%
2024/02/27	9	31.90	10	32.35	31.40	-1	13,667	-0.01%
2024/02/26	11	31.44	1	31.45	32.10	10	14,115	0.07%
2024/02/23	12	32.43	10	31.74	31.45	2	15,061	0.01%
2024/02/22	16	32.61	6.2	32.85	32.25	9.8	15,866	0.06%
2024/02/21	0.2	32.00	27.2	32.18	31.45	-27.1	15,756	-0.17%
2024/02/20	35	32.34	71.1	32.67	32.00	-36	17,219	-0.21%
2024/02/19	0	0.00	60.5	31.25	31.25	-60.5	16,445	-0.37%
2024/02/16	0	0.00	16	27.21	28.45	-16	16,329	-0.10%
2024/02/15	1	26.05	0	0.00	25.90	1	16,337	0.01%
2024/02/05	15	26.53	0	0.00	26.15	15	16,428	0.09%
2024/02/02	2	27.95	1	27.30	27.70	1	16,637	0.01%
2024/02/01	4	26.78	4.1	27.83	27.40	-0.1	16,723	0.00%
2024/01/31	1.1	26.11	1	26.95	26.35	0.1	16,598	0.00%
2024/01/30	2.6	25.80	0.1	25.71	25.90	2.5	16,630	0.01%
2024/01/29	1.1	26.74	1	27.00	26.45	0.1	16,548	0.00%
2024/01/26	3.1	27.05	0	0.00	27.10	3.1	16,496	0.02%
2024/01/25	0	27.41	0	0.00	27.25	0	16,521	0.00%
2024/01/23	0	0.00	9	28.19	27.80	-9	16,617	-0.05%
2024/01/19	0.1	27.35	0	0.00	27.20	0.1	16,656	0.00%
2024/01/18	0	0.00	2	27.40	27.25	-2	16,800	-0.01%
2024/01/17	5.1	27.38	10.2	28.32	27.75	-5.1	17,624	-0.03%
2024/01/16	23	28.08	6.1	27.90	28.20	16.9	18,543	0.09%
2024/01/15	1	28.10	0	0.00	28.75	1	19,054	0.01%
2024/01/12	0.1	27.64	0	0.00	27.45	0.1	19,686	0.00%
2024/01/11	1.6	27.94	0.1	27.95	27.95	1.5	20,113	0.01%
2024/01/10	0.2	28.20	0	0.00	28.00	0.2	20,314	0.00%
2024/01/09	0	28.50	0	28.35	28.40	0	20,285	0.00%
2024/01/08	0.1	29.50	3	29.47	29.10	-2.9	20,190	-0.01%
2024/01/05	1	29.75	0	0.00	29.90	1	20,124	0.00%
2024/01/04	0	30.15	0	0.00	29.75	0	20,056	0.00%
2024/01/03	50	30.70	0	0.00	30.60	50	19,977	0.25%
2024/01/02	50	30.73	0	0.00	30.75	50	19,931	0.25%
2023/12/29	5	31.11	0	0.00	31.05	5	19,880	0.03%
2023/12/28	5	32.40	12	32.41	31.45	-7	19,827	-0.04%
2023/12/27	16	32.14	10.2	32.25	32.05	5.8	19,744	0.03%
2023/12/26	11	31.84	6	31.79	31.75	5	19,591	0.03%
2023/12/25	17	32.66	58.1	32.57	31.15	-41.1	19,366	-0.21%
2023/12/22	8	30.87	8	30.59	31.55	0	19,148	0.00%
2023/12/21	0	0.00	0.1	30.80	30.40	-0.1	18,982	0.00%
2023/12/20	2	31.13	3	30.85	31.30	-1	18,904	-0.01%
2023/12/19	33	30.30	0	0.00	30.80	33	18,817	0.18%
2023/12/18	0	0.00	1	31.10	31.10	-1	18,722	-0.01%
2023/12/15	12	31.93	2.2	32.29	31.75	9.9	18,612	0.05%
2023/12/14	62	33.38	55	33.32	32.85	7	18,407	0.04%
2023/12/13	0	0.00	0.1	31.90	32.10	-0.1	17,757	0.00%
2023/12/12	1.1	32.36	2	32.05	31.95	-0.9	17,668	-0.01%
2023/12/11	0	0.00	1	32.55	32.55	-1	17,455	-0.01%
2023/12/08	10	33.59	13	33.34	33.00	-3	17,233	-0.02%
2023/12/07	26	34.03	16.1	33.12	32.50	9.9	16,637	0.06%
2023/12/06	42	32.54	42.2	32.97	33.55	-0.2	15,361	0.00%
2023/12/05	10	30.86	10	30.51	30.50	0	14,723	0.00%
2023/12/04	0.1	30.75	0.1	30.68	30.50	0	14,576	0.00%
2023/12/01	12	32.97	17.2	32.97	31.60	-5.2	14,336	-0.04%
2023/11/30	0.1	31.60	0	0.00	31.60	0.1	13,494	0.00%
2023/11/29	1	32.10	0	0.00	31.80	1	13,345	0.01%
2023/11/28	2	32.05	2	31.98	31.75	0	13,206	0.00%
2023/11/27	13	31.29	0.1	31.55	31.35	12.9	12,953	0.10%
2023/11/24	4	32.04	7.1	32.03	32.80	-3.1	12,690	-0.02%
2023/11/22	25	33.54	33.3	33.74	32.70	-8.3	11,733	-0.07%
2023/11/21	21.1	32.20	12.1	32.48	31.80	9.1	10,657	0.08%
2023/11/20	1	29.85	2.6	32.35	32.35	-1.6	9,444	-0.02%
2023/11/17	84.1	29.12	78	29.30	29.45	6.1	9,049	0.07%
2023/11/16	39	28.14	35.3	28.53	29.00	3.7	7,214	0.05%
2023/11/15	4	25.56	7.6	25.74	26.40	-3.6	6,533	-0.06%
2023/11/14	0	0.00	10.5	24.13	24.00	-10.5	6,253	-0.17%
2023/11/13	18	23.99	18	24.12	24.00	0	6,126	0.00%
2023/11/10	16	23.38	0.2	23.50	23.60	15.8	5,984	0.26%
2023/11/09	18	24.45	18.2	25.25	24.75	-0.2	5,704	0.00%
2023/11/08	0	0.00	78	26.75	26.60	-78	5,455	-1.43%
2023/11/07	0	25.95	11.3	25.75	27.75	-11.3	5,347	-0.21%
2023/11/06	2	24.95	0.2	25.10	25.25	1.8	5,186	0.03%
2023/11/03	1	25.35	0	0.00	24.05	1	5,143	0.02%
2023/11/02	7	25.59	0.1	25.52	25.30	6.9	5,097	0.14%
2023/11/01	0	0.00	4.1	24.09	25.00	-4.1	5,043	-0.08%
2023/10/31	3	27.00	8	26.15	23.80	-5	4,977	-0.10%
2023/10/30	16	27.12	7	26.90	26.40	9	4,858	0.19%
2023/10/27	1	27.00	4	26.95	26.85	-3	4,818	-0.06%
2023/10/26	85	26.70	0	0.00	27.80	85	4,753	1.79%
2023/10/25	20	27.18	22.3	26.89	27.35	-2.3	4,570	-0.05%
2023/10/24	44.1	25.69	45.5	25.99	24.90	-1.4	3,707	-0.04%
2023/10/23	13.8	26.67	15.2	26.57	27.00	-1.4	2,732	-0.05%
2023/10/20	5	23.89	10.7	24.22	24.55	-5.7	2,164	-0.26%
2023/10/19	3.1	21.85	12.1	22.32	22.35	-9	1,449	-0.62%
2023/10/18	1	19.55	8.1	19.77	20.35	-7.1	972	-0.73%
2023/10/17	0.1	18.88	3	18.87	18.50	-2.9	712	-0.41%
2023/10/16	1	18.10	0	0.00	18.10	1	695	0.14%
2023/10/12	0.1	18.15	0	0.00	18.15	0.1	762	0.02%
2023/10/11	0.1	17.99	0	0.00	17.75	0.1	762	0.02%
2023/10/06	0.2	18.20	0	0.00	18.05	0.2	766	0.02%
2023/10/05	0	18.10	0	0.00	18.20	0	777	0.00%
2023/10/04	0.4	17.91	0	0.00	17.85	0.4	779	0.05%
2023/10/03	0	17.85	0	0.00	18.10	0	780	0.00%
2023/10/02	0	0.00	0.1	17.95	17.85	-0.1	783	-0.01%
2023/09/27	0.3	17.77	0	0.00	17.50	0.3	791	0.04%
2023/09/26	1.2	17.91	0	0.00	17.80	1.2	794	0.15%
2023/09/25	0.1	18.17	0	0.00	18.30	0.1	798	0.01%
2023/09/22	0.1	18.15	0	0.00	18.10	0.1	803	0.01%
2023/09/21	1.3	18.15	0	0.00	18.05	1.3	806	0.16%
2023/09/20	0	18.45	0	0.00	18.45	0	802	0.00%
2023/09/19	0.1	18.80	1	19.00	18.55	-0.9	814	-0.11%
2023/09/18	0.1	18.75	0	0.00	18.75	0.1	835	0.01%
2023/09/15	0.1	18.72	0.1	18.60	18.90	-0.1	832	-0.01%
2023/09/14	0	18.65	1	18.60	18.65	-1	824	-0.12%
2023/09/13	0.1	18.30	0	0.00	18.30	0.1	825	0.01%
2023/09/12	0.1	18.20	0	0.00	18.20	0.1	835	0.01%
2023/09/11	0.2	18.01	0	0.00	17.85	0.2	841	0.02%
2023/09/08	0.1	18.35	0	0.00	18.15	0.1	845	0.01%
2023/09/07	0.1	18.65	0	0.00	18.40	0.1	851	0.01%
2023/09/06	0.1	18.72	0	0.00	18.60	0.1	851	0.01%
2023/09/05	0.1	18.70	1	18.70	18.60	-0.9	850	-0.10%
2023/09/04	0.1	18.26	0	0.00	18.30	0.1	845	0.01%
2023/09/01	0.1	18.55	0	0.00	18.45	0.1	843	0.01%
2023/08/31	0.2	18.09	0	0.00	18.05	0.2	825	0.02%
2023/08/30	0.1	18.25	0	0.00	18.05	0.1	833	0.01%
2023/08/29	0	0.00	1	18.30	18.10	-1	834	-0.12%
2023/08/28	0.4	17.82	1	18.30	17.85	-0.6	847	-0.07%
2023/08/25	1	18.34	3	18.47	18.25	-2	839	-0.24%
2023/08/24	0.5	17.67	0	0.00	17.40	0.5	827	0.06%
2023/08/23	0	17.70	0	0.00	17.55	0	847	0.00%
2023/08/22	0	17.35	0	0.00	17.20	0	853	0.00%
2023/08/21	0.5	17.26	0	0.00	17.15	0.5	902	0.05%
2023/08/18	0.5	17.29	0	0.00	17.15	0.5	1,005	0.05%
2023/08/17	0.3	17.31	0.3	17.40	17.40	0	1,075	0.00%
2023/08/16	0.5	17.18	0	0.00	17.20	0.5	1,078	0.04%
2023/08/15	0.5	17.28	0	0.00	17.10	0.5	1,083	0.05%
2023/08/14	4.6	17.07	0	0.00	16.80	4.6	1,082	0.42%
2023/08/11	0.9	17.87	0	0.00	17.70	0.9	1,069	0.08%
2023/08/10	1.8	18.00	0	0.00	17.85	1.8	1,063	0.17%
2023/08/09	0.5	18.53	0	0.00	18.40	0.5	1,058	0.04%
2023/08/08	0.2	18.43	0	0.00	18.45	0.2	1,057	0.02%
2023/08/07	0.2	18.62	0	0.00	18.65	0.2	1,061	0.02%
2023/08/04	1.6	18.60	0	0.00	18.65	1.6	1,069	0.15%
2023/08/02	1.5	18.91	0	0.00	18.75	1.5	1,079	0.14%
2023/07/31	38	18.90	39	19.08	18.95	-1	1,049	-0.10%
2023/07/28	1	18.40	0	0.00	18.50	1	1,019	0.10%
2023/07/27	0.2	18.52	0	0.00	18.50	0.2	1,019	0.01%
2023/07/26	1.2	18.27	0	0.00	18.15	1.2	1,022	0.12%
2023/07/25	0.1	18.30	0	0.00	18.35	0.1	1,024	0.01%
2023/07/24	2.5	18.16	0	0.00	18.10	2.5	1,020	0.25%
2023/07/21	0.1	18.83	0	18.90	18.75	0.1	1,015	0.01%
2023/07/20	1.6	18.94	0	0.00	18.85	1.6	1,035	0.15%
2023/07/19	1.3	18.94	0	0.00	18.85	1.3	1,035	0.12%
2023/07/18	45.1	19.06	47	19.29	19.10	-1.9	1,043	-0.19%
2023/07/17	0.2	18.68	0	0.00	18.65	0.2	995	0.02%
2023/07/14	0.6	18.54	0	0.00	18.45	0.6	996	0.06%
2023/07/13	0.1	18.48	0	0.00	18.30	0.1	997	0.01%
2023/07/12	1.7	18.47	0	0.00	18.35	1.7	998	0.17%
2023/07/11	0.1	18.81	0	0.00	18.80	0.1	990	0.01%
2023/07/10	1.1	18.77	0	0.00	18.80	1.1	1,006	0.11%
2023/07/07	2.4	18.92	0	0.00	18.85	2.4	1,018	0.23%
2023/07/06	0.1	19.50	0	0.00	19.40	0.1	1,015	0.01%
2023/07/05	0.2	19.48	0	0.00	19.35	0.2	1,020	0.01%
2023/07/04	0	19.50	0	0.00	19.40	0	1,025	0.00%
2023/07/03	0	19.30	0	0.00	19.25	0	1,025	0.00%
2023/06/30	0.2	19.07	0	0.00	19.10	0.2	1,021	0.02%
2023/06/29	0.2	19.18	0	0.00	18.95	0.2	1,032	0.01%
2023/06/28	0.5	19.00	0	0.00	18.85	0.5	1,032	0.04%
2023/06/27	0.3	18.97	0	0.00	18.80	0.3	1,034	0.03%
2023/06/26	5.3	19.35	1.1	19.43	19.05	4.2	1,027	0.41%
2023/06/21	0.1	19.84	0	0.00	19.90	0.1	1,004	0.01%
2023/06/20	0.1	19.90	0	0.00	19.75	0.1	1,015	0.01%
2023/06/19	0.1	19.85	0	0.00	19.80	0.1	1,027	0.01%
2023/06/16	0.4	19.90	0	0.00	19.70	0.4	1,034	0.04%
2023/06/15	0.5	20.00	0.1	20.05	19.95	0.4	1,031	0.03%
2023/06/14	0.2	19.94	0	0.00	19.90	0.2	1,027	0.02%
2023/06/12	0.1	19.68	0	0.00	19.60	0.1	1,027	0.01%
2023/06/09	0	19.93	0.2	19.95	19.80	-0.1	1,029	-0.01%
2023/06/08	0.3	20.02	0	0.00	19.70	0.3	1,047	0.03%
2023/06/07	0	20.00	0	0.00	20.10	0	1,059	0.00%
2023/06/06	0.2	20.13	0.1	20.25	20.00	0.1	1,063	0.01%
2023/06/05	0.1	20.25	2.1	20.30	20.30	-2	1,071	-0.19%
2023/06/02	0.3	19.97	0	0.00	19.95	0.3	1,066	0.03%
2023/06/01	1.6	19.99	0	0.00	19.85	1.6	1,066	0.15%
2023/05/31	0.1	20.21	0.1	20.20	20.35	0	1,045	0.00%
2023/05/30	0.3	20.40	0	0.00	20.20	0.3	1,041	0.03%
2023/05/29	0.3	20.09	1	20.25	20.15	-0.7	1,018	-0.07%
2023/05/26	2.3	19.35	0	0.00	19.35	2.3	998	0.23%
2023/05/25	1.8	19.59	1	19.60	19.45	0.8	990	0.08%
2023/05/24	8	20.56	6	20.51	20.35	2	951	0.21%
2023/05/23	1	19.60	3	20.18	20.55	-2	859	-0.23%
2023/05/19	1	18.60	0	18.75	18.45	1	797	0.13%
2023/05/18	0.1	18.56	0	0.00	18.45	0.1	795	0.01%
2023/05/17	0.1	18.63	8	18.45	18.50	-7.9	799	-0.98%
2023/05/16	2	18.38	3.8	18.49	18.35	-1.8	797	-0.23%
2023/05/15	2.7	18.14	0	0.00	18.05	2.7	808	0.34%
2023/05/12	1.3	18.34	0	0.00	18.50	1.3	816	0.16%
2023/05/11	3.6	18.53	3	18.64	18.50	0.6	827	0.07%
2023/05/10	4.9	18.70	3	18.79	18.70	1.9	864	0.22%
2023/05/09	4.9	18.92	0	0.00	18.85	4.9	867	0.57%
2023/05/08	2.9	19.40	0	0.00	19.30	2.9	877	0.33%
2023/05/05	0.5	19.65	0.1	19.60	19.55	0.5	992	0.05%
2023/05/04	0.5	19.51	0	0.00	19.45	0.5	1,144	0.04%
2023/05/03	1.7	19.55	0	0.00	19.40	1.7	1,145	0.15%
2023/05/02	0.1	19.75	0	0.00	19.70	0.1	1,153	0.01%
2023/04/28	0	19.75	0	0.00	19.65	0	1,159	0.00%
2023/04/27	0.1	19.48	0	0.00	19.50	0.1	1,156	0.01%
2023/04/26	1.4	19.04	0	0.00	19.30	1.4	1,152	0.12%
2023/04/25	4.7	19.23	2	19.22	19.15	2.7	1,144	0.23%
2023/04/24	1.5	19.84	0	0.00	19.75	1.5	1,123	0.13%
2023/04/21	7.9	20.06	3.2	20.18	19.85	4.8	1,127	0.42%
2023/04/20	3.8	20.70	0	0.00	20.45	3.8	1,114	0.34%
2023/04/19	1.6	21.12	0	0.00	20.80	1.6	1,103	0.15%
2023/04/18	0.1	21.05	0	0.00	21.15	0.1	1,097	0.01%
2023/04/17	0	21.20	0	0.00	21.10	0	1,098	0.00%
2023/04/14	0.4	21.18	0	0.00	21.05	0.4	1,089	0.03%
2023/04/13	3.1	21.15	0	0.00	21.05	3.1	1,087	0.28%
2023/04/11	0	21.15	0	0.00	21.20	0	1,055	0.00%
2023/04/10	1.1	21.06	0.3	21.10	21.05	0.9	1,054	0.08%
2023/04/07	3.2	21.11	0	0.00	21.10	3.2	1,047	0.31%
2023/04/06	0.1	21.43	0	0.00	21.30	0.1	1,039	0.01%
2023/03/31	0	21.60	0	0.00	21.60	0	1,038	0.00%
2023/03/30	0	21.95	0	21.90	21.80	0	1,050	0.00%
2023/03/29	0	21.10	0	0.00	21.10	0	1,039	0.00%
2023/03/28	0.3	21.25	0	0.00	21.10	0.3	1,048	0.03%
2023/03/24	0.1	21.75	0	0.00	21.75	0.1	1,054	0.01%
2023/03/23	0.1	21.50	0	0.00	21.60	0.1	1,054	0.01%
2023/03/22	0.1	21.70	0	0.00	21.45	0.1	1,054	0.01%
2023/03/20	0	20.90	0	20.90	20.75	0	1,051	0.00%
2023/03/17	0.1	20.40	0	0.00	20.35	0.1	1,052	0.00%
2023/03/16	0.1	20.32	0	0.00	20.10	0.1	1,051	0.01%
2023/03/15	0.1	20.85	0	0.00	20.50	0.1	1,051	0.00%
2023/03/14	1.4	20.43	0	0.00	20.50	1.4	1,054	0.14%
2023/03/13	1.7	20.58	0.9	20.79	20.65	0.8	1,057	0.07%
2023/03/10	0.3	21.71	1	21.80	21.25	-0.7	1,049	-0.07%
2023/03/09	0.1	22.22	0	0.00	22.00	0.1	1,039	0.01%
2023/03/08	0.1	22.15	0	0.00	22.25	0.1	1,044	0.01%
2023/03/06	0	22.50	0	0.00	22.15	0	1,035	0.00%
2023/03/03	0.4	21.91	0	0.00	21.85	0.4	1,033	0.04%
2023/03/02	0.1	21.78	0	0.00	21.65	0.1	1,038	0.01%
2023/03/01	0.5	21.92	0	0.00	21.75	0.5	1,039	0.05%
2023/02/24	2.1	22.20	0	0.00	21.95	2.1	1,045	0.20%
2023/02/23	0	22.60	0	0.00	22.25	0	1,061	0.00%
2023/02/22	1.2	22.03	0	0.00	22.00	1.2	1,075	0.11%
2023/02/21	0.3	22.37	3	22.45	22.50	-2.7	1,073	-0.25%
2023/02/20	2.1	22.26	1	22.50	22.60	1.1	1,076	0.10%
2023/02/17	0.4	21.91	0	0.00	21.80	0.4	1,071	0.04%
2023/02/16	1	21.90	2	21.65	21.90	-1	1,083	-0.09%
2023/02/15	3.1	21.46	0	0.00	21.50	3.1	1,091	0.28%
2023/02/14	0	0.00	2	21.70	21.80	-2	1,086	-0.18%
2023/02/13	3.1	21.59	0	0.00	21.55	3.1	1,094	0.29%
2023/02/10	1	22.05	0	0.00	21.90	1	1,088	0.09%
2023/02/09	1	22.51	0.1	22.70	22.50	0.9	1,077	0.09%
2023/02/08	5.1	22.78	0.1	23.15	22.70	5.1	1,067	0.47%
2023/02/06	0.1	22.70	0	23.10	22.65	0.1	1,019	0.01%
2023/02/03	16	23.09	12	23.32	23.05	4	998	0.40%
2023/02/02	0.1	23.15	5	23.60	23.25	-4.9	890	-0.55%
2023/01/17	0	20.20	0.6	20.25	20.20	-0.6	727	-0.08%
2023/01/16	0.2	20.34	0	0.00	20.25	0.2	740	0.02%
2023/01/12	0.2	20.62	0	0.00	20.50	0.2	749	0.02%
2023/01/04	0	0.00	0	20.99	20.50	0	813	0.00%
2022/12/30	0	20.80	0	0.00	20.50	0	827	0.00%
2022/12/29	0.1	20.60	0	0.00	20.65	0.1	827	0.01%
2022/12/27	0	21.10	0	0.00	21.15	0	842	0.00%
2022/12/23	0	21.04	0	0.00	21.10	0	854	0.00%
2022/12/22	0	20.95	0	0.00	21.05	0	861	0.00%
2022/12/21	0.2	20.70	0	0.00	20.35	0.2	868	0.02%
2022/12/20	0.5	20.12	0	0.00	20.00	0.5	886	0.05%
2022/12/19	0	20.95	0	0.00	20.90	0	900	0.00%
2022/12/16	0.1	21.62	0	0.00	21.30	0.1	901	0.01%
2022/12/15	3	22.38	3	22.17	22.20	0	895	0.00%
2022/12/13	0	21.73	0	0.00	21.75	0	885	0.01%
2022/12/12	0.1	21.75	0	0.00	21.80	0.1	890	0.01%
2022/12/09	0	21.65	0	0.00	21.65	0	879	0.00%
2022/12/08	0	21.15	0	0.00	21.25	0	877	0.00%
2022/12/07	0.1	21.35	0	0.00	20.90	0.1	882	0.01%
2022/12/06	0	21.68	0	21.90	21.45	0	881	0.00%
2022/12/05	0	22.02	0	0.00	22.05	0	882	0.01%
2022/12/02	0.1	21.93	0	0.00	22.05	0.1	875	0.01%
2022/12/01	0	21.50	0	0.00	21.55	0	870	0.00%
2022/11/30	0	21.40	0	21.35	21.50	0	885	0.00%
2022/11/29	0.1	20.82	0	0.00	20.90	0.1	891	0.02%
2022/11/28	0.1	20.55	0	0.00	20.95	0.1	893	0.01%
2022/11/25	1	20.75	0	0.00	20.55	1	907	0.11%
2022/11/24	0.4	20.90	0	0.00	20.90	0.4	907	0.04%
2022/11/23	0.1	20.60	0	0.00	20.60	0.1	903	0.01%
2022/11/22	0	20.60	0	0.00	20.60	0	910	0.00%
2022/11/21	0.1	20.79	0	0.00	20.60	0.1	914	0.02%
2022/11/18	0	0.00	1	20.30	20.70	-1	937	-0.11%
2022/11/15	1.1	19.53	0	0.00	19.80	1.1	928	0.12%
2022/11/11	0.1	19.01	0	0.00	18.95	0.1	943	0.01%
2022/11/10	0	19.38	0	0.00	19.25	0	948	0.00%
2022/11/09	0.1	19.25	0	0.00	19.35	0.1	975	0.01%
2022/11/08	0.2	18.92	0	0.00	18.80	0.2	1,008	0.01%
2022/11/04	1	18.60	0	0.00	18.80	1	1,052	0.10%
2022/11/03	0.3	18.64	0	0.00	18.70	0.3	1,058	0.03%
2022/10/28	0.5	17.72	3	17.45	17.35	-2.5	1,077	-0.24%
2022/10/25	0.1	17.75	0	17.90	17.80	0	1,099	0.00%
2022/10/24	0.1	18.22	0	0.00	17.90	0.1	1,107	0.01%
2022/10/21	5.2	17.42	3	17.54	17.10	2.2	1,110	0.20%
2022/10/20	2.6	17.38	2.1	17.57	17.60	0.5	1,123	0.04%
2022/10/19	0.1	18.20	0	0.00	18.00	0.1	1,134	0.01%
2022/10/17	0.3	17.55	0	0.00	18.20	0.3	1,176	0.03%
2022/10/14	1.3	18.17	1	18.36	18.00	0.3	1,221	0.03%
2022/10/13	3.5	17.47	4	17.83	16.95	-0.5	1,318	-0.04%
2022/10/12	0.1	18.95	0	0.00	18.80	0.1	1,319	0.01%
2022/10/11	2.2	19.04	1.9	19.23	18.95	0.3	1,534	0.02%
2022/10/06	1.1	20.60	0	0.00	20.50	1.1	1,561	0.07%
2022/10/05	0	20.60	0	0.00	20.40	0	1,571	0.00%
2022/10/04	0.1	20.50	0	0.00	20.50	0.1	1,578	0.01%
2022/09/29	0.2	19.90	0	0.00	19.55	0.2	1,598	0.01%
2022/09/28	1.5	19.69	0	0.00	18.70	1.5	1,608	0.09%
2022/09/27	0.2	20.16	0.1	20.10	20.15	0.1	1,603	0.01%
2022/09/26	0.5	20.62	0	0.00	20.00	0.5	1,602	0.03%
2022/09/23	0.1	21.71	0	0.00	21.50	0.1	1,610	0.00%
2022/09/22	0.1	21.89	0	0.00	21.90	0.1	1,629	0.01%
2022/09/21	1	21.75	1	22.01	21.75	0	1,630	0.00%
2022/09/20	1	22.50	0	0.00	22.10	1	1,628	0.06%
2022/09/19	0.1	22.40	0	0.00	22.10	0.1	1,637	0.01%
2022/09/16	0	22.85	0	0.00	22.65	0	1,636	0.00%
2022/09/15	0.1	22.95	0	0.00	22.80	0.1	1,642	0.01%
2022/09/13	0.2	23.23	0	0.00	22.95	0.2	1,657	0.01%
2022/09/12	0.1	23.20	1	22.95	23.00	-0.9	1,671	-0.06%
2022/09/08	1	22.90	0	0.00	23.05	1	1,673	0.06%
2022/09/07	0.2	22.80	0	0.00	22.70	0.2	1,685	0.01%
2022/09/06	0.2	23.07	0	0.00	23.00	0.2	1,685	0.01%
2022/09/05	0.1	24.01	0	0.00	23.70	0.1	1,677	0.00%
2022/09/02	0	24.85	0	0.00	24.80	0	1,675	0.00%
2022/09/01	0.1	24.87	0	0.00	24.60	0.1	1,684	0.00%
2022/08/30	0	24.90	0	0.00	25.05	0	1,690	0.00%
2022/08/29	0.1	24.85	0	0.00	24.75	0.1	1,690	0.01%
2022/08/26	0.2	25.78	8	25.90	25.65	-7.8	1,690	-0.46%
2022/08/25	0.3	26.00	0	0.00	25.80	0.3	1,683	0.02%
2022/08/23	1	24.70	0	0.00	24.95	1	1,655	0.06%
2022/08/22	0.1	25.51	0	0.00	24.80	0.1	1,658	0.01%
2022/08/18	0.1	26.15	5	25.70	25.80	-5	1,647	-0.30%
2022/08/17	0.1	25.47	0	0.00	25.60	0.1	1,651	0.01%
2022/08/16	0.2	25.53	0	0.00	25.15	0.2	1,649	0.01%
2022/08/15	0	25.50	0	0.00	25.30	0	1,632	0.00%
2022/08/12	0.1	25.35	0	0.00	25.05	0.1	1,598	0.00%
2022/08/11	0	24.65	0	0.00	24.40	0	1,580	0.00%
2022/08/10	0.1	24.39	0	0.00	24.45	0.1	1,600	0.00%
2022/08/04	0.1	23.55	0	0.00	23.55	0.1	1,645	0.00%
2022/08/03	0.2	24.05	0	0.00	23.45	0.2	1,649	0.01%
2022/08/02	0.2	24.17	0	0.00	23.80	0.2	1,662	0.01%
2022/08/01	0.5	24.59	0	0.00	24.55	0.5	1,664	0.03%
2022/07/29	0.1	24.60	5	24.55	24.50	-4.9	1,674	-0.29%
2022/07/25	0.3	24.88	0	0.00	24.65	0.3	1,702	0.02%
2022/07/22	0	24.80	0	0.00	24.80	0	1,716	0.00%
2022/07/20	10	25.37	0	0.00	24.50	10	1,738	0.58%
2022/07/19	0	24.45	0	0.00	24.30	0	1,685	0.00%
2022/07/18	0.1	25.15	0	0.00	24.95	0.1	1,672	0.00%
2022/07/13	0	23.10	1	23.00	22.65	-1	1,484	-0.07%
2022/07/12	1.2	22.05	0	0.00	21.95	1.2	1,517	0.08%
2022/07/11	0.2	23.75	0	0.00	23.00	0.2	1,538	0.01%
2022/07/08	0	22.85	0	0.00	22.90	0	1,546	0.00%
2022/07/07	0	22.48	0	0.00	22.70	0	1,549	0.00%
2022/07/06	0.2	22.29	0	0.00	21.45	0.2	1,553	0.01%
2022/07/05	0.2	22.52	0	0.00	22.65	0.2	1,572	0.01%
2022/07/04	0.1	22.46	0	0.00	22.25	0.1	1,575	0.00%
2022/07/01	0	23.00	1	23.60	21.80	-1	1,588	-0.06%
2022/06/30	1.2	23.41	0	0.00	22.95	1.2	1,592	0.08%
2022/06/29	1	24.50	0.1	24.80	24.40	0.9	1,585	0.06%
2022/06/28	0.1	24.89	0	0.00	24.75	0.1	1,606	0.00%
2022/06/27	0.1	25.50	0	0.00	25.40	0.1	1,677	0.00%
2022/06/24	0.1	24.72	0	0.00	24.55	0.1	1,797	0.01%
2022/06/23	0.5	24.69	0	0.00	24.55	0.5	1,863	0.03%
2022/06/22	0.5	24.99	0	0.00	24.45	0.5	1,912	0.03%
2022/06/21	0.1	25.60	0	0.00	25.75	0.1	1,965	0.00%
2022/06/20	0.1	25.37	0	0.00	24.30	0.1	2,094	0.01%
2022/06/17	0.1	25.74	0	0.00	25.40	0.1	2,116	0.00%
2022/06/16	0.1	26.96	0	0.00	26.00	0.1	2,222	0.00%
2022/06/15	0.1	27.25	0	0.00	26.85	0.1	2,269	0.01%
2022/06/14	0	0.00	1	27.40	27.25	-1	2,351	-0.04%
2022/06/13	1.5	27.28	0	0.00	27.05	1.5	2,387	0.06%
2022/06/07	0	28.70	0	0.00	28.90	0	2,501	0.00%
2022/06/06	0.3	28.94	0	0.00	28.90	0.3	2,540	0.01%
2022/06/01	0.1	29.15	0	0.00	29.10	0.1	2,627	0.00%
2022/05/30	1	29.00	0	0.00	29.10	1	2,686	0.04%
2022/05/27	0.1	28.93	0	0.00	28.60	0.1	2,715	0.00%
2022/05/26	0	28.81	0	0.00	28.65	0	2,753	0.00%
2022/05/24	0	29.20	3	29.00	28.55	-3	2,880	-0.10%
2022/05/20	0.3	29.29	0	0.00	29.35	0.3	2,968	0.01%
2022/05/18	0.1	29.10	0	0.00	29.00	0.1	3,096	0.00%
2022/05/13	0.1	27.60	0	0.00	27.60	0.1	3,865	0.00%
2022/05/12	0.1	27.14	0	0.00	26.80	0.1	4,057	0.00%
2022/05/10	0	28.00	0	0.00	27.95	0	4,442	0.00%
2022/05/09	0.1	27.45	0	0.00	26.90	0.1	4,615	0.00%
2022/05/06	0.1	27.60	0	0.00	27.95	0.1	4,680	0.00%
2022/05/05	0	28.30	1	28.20	28.30	-1	4,757	-0.02%
2022/05/04	0.1	27.25	0	0.00	27.15	0.1	4,827	0.00%
2022/05/03	0	27.10	0	0.00	26.95	0	4,946	0.00%
2022/04/29	0.2	26.74	0	0.00	26.55	0.2	5,116	0.00%
2022/04/28	2.2	26.46	2	26.45	26.45	0.2	5,461	0.00%
2022/04/27	1.2	25.97	1	25.05	26.00	0.2	5,861	0.00%
2022/04/26	0.4	27.23	0	0.00	26.80	0.4	5,869	0.01%
2022/04/25	4	27.22	7	27.28	27.00	-3	5,982	-0.05%
2022/04/22	0	29.36	0	0.00	28.60	0	6,040	0.00%
2022/04/21	0	29.70	0	0.00	29.55	0	6,135	0.00%
2022/04/20	0	29.80	4	29.60	29.65	-4	6,246	-0.06%
2022/04/19	0.1	29.81	0	0.00	29.25	0.1	6,376	0.00%
2022/04/18	0	29.90	0	0.00	29.25	0	6,768	0.00%
2022/04/15	0.1	30.37	0	0.00	29.90	0.1	6,927	0.00%
2022/04/14	0.1	31.46	0	0.00	30.95	0.1	7,199	0.00%
2022/04/13	0	31.15	0	0.00	31.60	0	7,407	0.00%
2022/04/12	0	0.00	0	31.45	30.90	0	7,741	0.00%
2022/04/11	0.1	31.45	0.1	31.45	31.05	0	8,090	0.00%
2022/04/08	0	32.33	0.1	32.15	32.90	-0.1	8,425	0.00%
2022/04/07	0	32.35	0	0.00	32.00	0	8,957	0.00%
2022/04/06	0	33.00	2	33.10	33.15	-2	10,620	-0.02%
2022/03/31	0	33.64	0.1	33.85	33.95	0	13,039	0.00%
2022/03/30	0	34.03	1	34.35	34.05	-1	13,834	-0.01%
2022/03/29	0.1	34.17	0	0.00	33.50	0.1	14,102	0.00%
2022/03/28	0	0.00	1	34.75	35.00	-1	14,709	-0.01%
2022/03/25	0.2	34.42	4	34.40	34.40	-3.9	15,730	-0.02%
2022/03/24	0	0.00	4	34.71	34.60	-4	16,371	-0.02%
2022/03/23	3	34.50	4.1	35.21	34.95	-1.1	16,647	-0.01%
2022/03/22	0	0.00	2	34.30	34.05	-2	16,885	-0.01%
2022/03/21	0	0.00	2	35.35	33.70	-2	16,884	-0.01%
2022/03/18	0.4	33.86	0	0.00	34.10	0.4	16,919	0.00%
2022/03/17	6.4	33.22	8	33.16	33.50	-1.6	16,932	-0.01%
2022/03/16	6.1	31.72	4	32.24	31.65	2.1	16,926	0.01%
2022/03/15	2	31.50	0	0.00	31.20	2	17,022	0.01%
2022/03/14	5.1	32.98	3	33.00	33.15	2.1	17,084	0.01%
2022/03/11	3.1	32.85	1	32.75	32.75	2.1	17,156	0.01%
2022/03/10	2	32.45	5	32.51	32.70	-3	17,224	-0.02%
2022/03/09	2	31.15	2	31.03	31.55	0	17,392	0.00%
2022/03/08	11.1	30.58	10	30.40	30.20	1.1	17,524	0.01%
2022/03/07	2.5	31.10	0.3	30.90	31.00	2.3	17,583	0.01%
2022/03/04	1.1	32.67	1	32.65	32.55	0.1	17,651	0.00%
2022/03/03	0.3	33.24	0	0.00	32.95	0.3	17,787	0.00%
2022/03/02	1	32.89	0	0.00	33.15	1	17,964	0.01%
2022/03/01	2	33.05	1	32.60	33.20	1	18,097	0.01%
2022/02/25	3.3	31.65	2	31.88	31.60	1.3	18,323	0.01%
2022/02/24	11	31.85	30	31.23	30.75	-19	18,735	-0.10%
2022/02/23	3	32.88	1	32.80	32.75	2	19,058	0.01%
2022/02/22	8	33.21	0	0.00	32.30	8	19,718	0.04%
2022/02/21	2	33.50	2	33.60	33.55	0	21,091	0.00%
2022/02/18	1.1	34.06	2	34.28	34.05	-0.9	22,449	0.00%
2022/02/17	3	34.62	4	34.65	33.75	-1	23,092	0.00%
2022/02/16	14	34.96	15	34.83	35.00	-1	23,287	0.00%
2022/02/15	9	35.07	5.3	35.37	34.90	3.8	23,019	0.02%
2022/02/14	4	38.90	0	0.00	38.75	4	22,629	0.02%
2022/02/11	1	38.41	10	39.20	39.80	-9	22,499	-0.04%
2022/02/10	7	38.56	1	38.25	38.40	6	22,273	0.03%
2022/02/08	0	0.00	0.2	36.35	37.30	-0.2	21,923	0.00%
2022/01/26	3	35.20	4	34.90	34.70	-1	21,781	0.00%
2022/01/25	4	35.88	0	0.00	35.50	4	21,700	0.02%
2022/01/24	12.1	36.41	12	36.08	36.30	0.1	21,606	0.00%
2022/01/21	8	39.00	11	38.68	37.80	-3	21,502	-0.01%
2022/01/20	4	39.94	6	39.98	40.35	-2	21,161	-0.01%
2022/01/19	0	0.00	3	37.63	37.85	-3	20,752	-0.01%
2022/01/18	1	37.00	5.2	37.85	37.20	-4.2	20,681	-0.02%
2022/01/14	1	36.01	0	0.00	35.95	1	20,443	0.00%
2022/01/13	0	0.00	3	36.75	37.10	-3	20,335	-0.01%
2022/01/11	36.1	38.56	32.1	37.68	37.55	4	20,073	0.02%
2022/01/10	4	38.16	1	38.65	38.45	3	19,660	0.02%
2022/01/07	4	37.39	2.1	37.90	37.35	1.9	19,465	0.01%
2022/01/06	4	39.44	2	39.68	39.50	2	19,166	0.01%
2022/01/05	2	40.94	8	40.56	39.50	-6	18,951	-0.03%
2022/01/04	13	40.84	2	40.77	40.25	11	18,610	0.06%
2022/01/03	7	41.74	26	41.66	41.15	-19	18,251	-0.10%
2021/12/30	47	41.54	43	41.85	41.95	4	17,911	0.02%
2021/12/29	111	42.78	122	42.24	42.10	-11	17,373	-0.06%	大買/大賣/
2021/12/28	50	42.34	48	41.75	40.50	2	15,699	0.01%
2021/12/27	13	41.15	30.4	42.03	42.70	-17.4	14,005	-0.12%
2021/12/24	25	39.45	18	39.42	38.85	7	13,294	0.05%
2021/12/23	7	38.59	11	38.40	37.80	-4	12,482	-0.03%
2021/12/22	35	38.47	30	38.87	38.50	5	12,182	0.04%
2021/12/21	32	37.82	27.1	37.86	38.45	5	11,477	0.04%
2021/12/20	74.1	36.50	17	36.21	36.05	57.1	10,414	0.55%
2021/12/17	16	35.07	10	34.20	33.65	6	9,733	0.06%
2021/12/16	6	35.14	3	35.08	36.05	3	9,412	0.03%
2021/12/15	0	0.00	4	32.55	32.80	-4	9,053	-0.04%
2021/12/14	4	31.90	0	0.00	32.30	4	9,050	0.04%
2021/12/13	0	33.70	5.1	33.95	34.20	-5	8,968	-0.06%
2021/12/10	5	34.23	0	0.00	33.30	5	8,917	0.06%
2021/12/09	1	34.65	6	34.29	34.50	-5	8,842	-0.06%
2021/12/08	2	33.60	6	33.53	33.95	-4	8,733	-0.05%
2021/12/07	0	32.80	7	32.84	32.60	-7	8,647	-0.08%
2021/12/06	2	33.90	4.1	33.60	33.40	-2.1	8,549	-0.02%
2021/12/03	2	35.12	9	35.36	34.55	-7	8,465	-0.08%
2021/12/02	0	0.00	21	33.75	33.55	-21	8,302	-0.25%
2021/12/01	0.1	34.68	5	34.00	34.80	-4.9	8,172	-0.06%
2021/11/30	7	33.80	12	34.05	33.90	-5	8,102	-0.06%
2021/11/29	9	33.14	2	32.95	33.10	7	8,091	0.09%
2021/11/26	4	33.38	3	33.25	32.85	1	7,950	0.01%
2021/11/25	16.1	35.36	10	35.93	34.80	6.1	7,753	0.08%
2021/11/24	31	35.94	7	35.24	35.90	24	7,591	0.32%
2021/11/23	19	36.67	7	36.44	34.95	12	7,330	0.16%
2021/11/22	0	0.00	5	39.36	38.80	-5	6,895	-0.07%
2021/11/19	24	38.31	28.1	38.03	39.20	-4.1	6,507	-0.06%
2021/11/18	37.1	38.81	21.6	39.30	38.50	15.5	5,837	0.26%
2021/11/17	14.2	36.49	15.1	36.34	37.60	-0.9	4,400	-0.02%
2021/11/16	2	34.10	3.1	34.20	34.20	-1.1	3,005	-0.04%
2021/11/15	2	31.55	6	31.16	31.10	-4	2,274	-0.18%
2021/11/12	2	28.90	4	29.13	28.75	-2	1,980	-0.10%
2021/11/11	4	29.05	0	0.00	28.60	4	2,165	0.18%
2021/11/10	0	0.00	1	28.49	29.45	-1	2,166	-0.05%
2021/11/05	0.1	27.45	0	0.00	27.50	0.1	2,181	0.00%
2021/11/02	0	0.00	6	27.25	27.25	-6	2,299	-0.26%
2021/11/01	6	28.09	0	0.00	28.00	6	2,317	0.26%
2021/10/29	0.1	28.70	0.1	28.50	28.45	0	2,317	0.00%
2021/10/28	0	0.00	4	27.55	27.40	-4	2,345	-0.17%
2021/10/20	0	0.00	1	25.90	25.90	-1	2,822	-0.04%
2021/10/12	0	25.00	0	0.00	24.70	0	4,056	0.00%
2021/10/08	2	25.85	2	25.55	25.50	0	4,823	0.00%
2021/10/01	1	24.70	1	25.00	24.35	0	5,272	0.00%
2021/09/29	2	25.55	1	26.01	25.50	1	5,263	0.02%
2021/09/15	1	28.10	0	0.00	28.15	1	5,410	0.02%
2021/09/14	0	0.00	0	29.00	28.95	0	5,463	0.00%
2021/09/13	2	30.25	0	0.00	29.30	2	5,467	0.04%
2021/09/07	0	0.00	0.1	28.95	28.90	-0.1	5,441	0.00%
2021/09/03	0	0.00	0.1	30.30	30.25	-0.1	5,398	0.00%
2021/09/02	0.2	30.55	3.2	30.37	30.15	-3.1	5,393	-0.06%
2021/08/26	0	0.00	0.2	28.75	29.00	-0.2	5,391	0.00%
2021/08/18	0.1	27.00	0	0.00	27.40	0.1	5,390	0.00%
2021/08/17	18	27.21	18	27.66	26.55	0	5,404	0.00%
2021/08/16	0	0.00	1	28.05	26.90	-1	5,210	-0.02%
2021/08/10	0	0.00	0	29.50	29.55	0	5,218	0.00%
2021/08/06	0	0.00	0	30.70	30.65	0	5,251	0.00%
2021/08/05	1	30.80	0.1	30.70	30.50	0.9	5,237	0.02%
2021/08/04	0.1	30.45	0	0.00	30.40	0.1	5,317	0.00%
2021/08/03	0	0.00	2	31.00	30.70	-2	5,392	-0.04%
2021/08/02	2	29.78	0	0.00	29.70	2	5,327	0.04%
2021/07/30	0.1	30.61	0	30.85	29.65	0	5,358	0.00%
2021/07/29	3	29.40	1	29.40	29.45	2	5,364	0.04%
2021/07/28	2	29.95	0.1	29.25	29.05	2	5,426	0.04%
2021/07/27	0.2	31.03	0	0.00	30.40	0.2	5,510	0.00%
2021/07/26	2	32.80	0.1	32.44	31.95	1.9	5,751	0.03%
2021/07/23	15	31.67	14	31.84	32.75	1	5,687	0.02%
2021/07/22	39.2	31.64	55.2	30.90	32.15	-16	5,445	-0.29%
2021/07/21	19	30.71	3.1	29.57	29.85	16	5,087	0.31%
2021/07/20	7	29.09	7	29.22	28.60	0	4,914	0.00%
2021/07/19	1	29.00	1	29.10	29.00	0	4,937	0.00%
2021/07/16	1	29.40	2.1	29.22	29.55	-1.1	4,978	-0.02%
2021/07/15	12	32.03	11.1	32.11	29.75	0.9	5,020	0.02%
2021/07/13	0	0.00	0.1	29.20	29.20	-0.1	4,212	0.00%
2021/07/12	1	28.95	1.1	29.07	30.00	-0.1	4,084	0.00%
2021/07/09	0.1	28.30	4	28.40	28.40	-3.9	3,924	-0.10%
2021/07/08	0.1	28.10	0	0.00	28.15	0.1	3,980	0.00%
2021/07/06	0	28.05	0	0.00	27.95	0	4,063	0.00%
2021/07/01	1	27.30	0	0.00	27.10	1	4,503	0.02%
2021/06/30	1	27.45	0	0.00	27.45	1	4,548	0.02%
2021/06/29	1	27.65	0	0.00	27.40	1	4,592	0.02%
2021/06/25	0	0.00	0	28.20	28.00	0	4,653	0.00%
2021/06/24	1	28.26	1	28.30	28.50	0	4,636	0.00%
2021/06/23	2	27.28	2	27.50	27.70	0	4,510	0.00%
2021/06/22	0	0.00	1	26.70	26.25	-1	4,483	-0.02%
2021/06/17	0.1	27.40	0	0.00	27.50	0.1	4,659	0.00%
2021/06/16	2	26.95	0	0.00	26.75	2	4,700	0.04%
2021/06/09	0	27.00	0	0.00	27.00	0	5,406	0.00%
2021/06/08	0	0.00	0.1	26.55	26.65	-0.1	5,410	0.00%
2021/05/28	0	26.20	0	0.00	26.05	0	5,667	0.00%
2021/05/27	0	0.00	2	25.70	25.65	-2	5,669	-0.04%
2021/05/26	1	25.60	0.1	25.50	25.45	0.9	5,678	0.02%
2021/05/25	1	25.75	0	0.00	25.40	1	5,697	0.02%
2021/05/21	0	0.00	2	24.00	24.05	-2	5,712	-0.04%
2021/05/20	2	23.51	0	0.00	23.30	2	5,729	0.04%
2021/05/18	0.1	22.55	0	0.00	22.65	0.1	5,860	0.00%
2021/05/17	1.1	20.89	1	21.20	20.60	0.1	5,872	0.00%
2021/05/14	0	23.50	0.1	23.85	22.85	-0.1	5,832	0.00%
2021/05/13	0	23.80	0	0.00	22.95	0	5,788	0.00%
2021/05/12	1	23.25	0	0.00	22.95	1	5,759	0.02%
2021/05/11	4	25.58	4	26.13	25.50	0	5,694	0.00%
2021/05/10	1.1	27.99	0	0.00	27.75	1.1	5,618	0.02%
2021/05/06	2.1	27.69	2	28.00	27.60	0.1	5,592	0.00%
2021/05/05	1	28.25	1	28.66	28.00	0	5,559	0.00%
2021/05/04	0	0.00	3	30.05	28.95	-3	5,481	-0.05%
2021/05/03	2.3	32.33	0	0.00	31.50	2.3	5,347	0.04%
2021/04/29	0	0.00	0.2	35.00	35.00	-0.2	5,012	0.00%
2021/04/28	3	32.33	0	0.00	31.85	3	4,911	0.06%
2021/04/23	0	0.00	0	30.35	31.45	0	4,781	0.00%
2021/04/22	0	30.00	0	31.00	30.20	0	4,736	0.00%
2021/04/21	2	30.95	0	0.00	31.75	2	4,716	0.04%
2021/04/20	0	30.00	0.3	30.60	30.85	-0.3	4,625	-0.01%
2021/04/15	0	0.00	0.1	30.05	30.45	-0.1	4,835	0.00%
2021/04/14	0.1	29.80	1	29.25	29.75	-1	4,875	-0.02%
2021/04/13	1	31.40	1	31.50	30.65	0	4,971	0.00%
2021/04/12	0	0.00	2	31.45	31.40	-2	5,074	-0.04%
2021/04/08	0	32.30	4.1	32.43	32.50	-4.1	5,258	-0.08%
2021/04/07	0	0.00	3	31.30	31.55	-3	5,053	-0.06%
2021/04/06	2	31.25	0	0.00	30.80	2	4,980	0.04%
2021/04/01	2	30.25	0	0.00	30.55	2	5,039	0.04%
2021/03/31	2	30.20	0	0.00	30.25	2	5,029	0.04%
2021/03/29	0	0.00	1.6	29.47	29.50	-1.6	5,081	-0.03%
2021/03/26	0	0.00	1	29.50	29.45	-1	5,136	-0.02%
2021/03/24	0	29.50	0	0.00	29.55	0	5,198	0.00%
2021/03/23	0	29.80	1	29.85	29.80	-1	5,216	-0.02%
2021/03/22	5	31.06	3	30.75	30.75	2	5,186	0.04%
2021/03/19	0.1	29.50	0	0.00	30.15	0.1	5,115	0.00%
2021/03/17	1.2	29.79	3	30.33	29.85	-1.8	5,176	-0.03%
2021/03/16	19	31.63	20.1	32.03	31.05	-1.1	5,162	-0.02%
2021/03/15	4	30.00	4	30.24	30.65	0	4,861	0.00%
2021/03/12	0.1	27.70	0	0.00	27.90	0.1	5,045	0.00%
2021/03/10	1	27.00	0	0.00	27.25	1	5,216	0.02%
2021/03/09	0.1	27.05	0	0.00	26.75	0.1	5,271	0.00%
2021/03/05	3	28.77	0	0.00	28.50	3	5,581	0.05%
2021/03/04	0.1	28.57	3	28.58	28.60	-2.9	5,586	-0.05%
2021/03/03	1	27.80	0	0.00	27.85	1	5,597	0.02%
2021/02/26	0	28.50	1	28.35	28.45	-1	6,243	-0.02%
2021/02/25	1	28.30	0	0.00	28.40	1	6,738	0.01%
2021/02/24	1	28.85	0	29.40	28.65	1	7,997	0.01%
2021/02/22	0	29.00	0	0.00	28.90	0	9,334	0.00%
2021/02/19	0	29.05	2	29.40	29.15	-2	9,409	-0.02%
2021/02/18	3	29.40	5	29.60	29.95	-2	9,480	-0.02%
2021/02/17	14	28.26	14	27.89	28.20	0	9,364	0.00%
2021/02/02	3	27.35	4.1	26.59	26.70	-1.1	9,535	-0.01%
2021/02/01	2	25.18	0	0.00	25.95	2	9,590	0.02%
2021/01/21	1	27.00	0	0.00	26.90	1	10,427	0.01%
2021/01/19	0	28.50	0	0.00	28.30	0	11,098	0.00%
2021/01/18	0	27.05	0	0.00	28.20	0	11,831	0.00%
2021/01/13	1	28.55	1	28.90	28.80	0	12,598	0.00%
2021/01/11	15.1	28.93	10	28.99	29.10	5.1	12,496	0.04%
2021/01/08	6	30.30	0	0.00	30.45	6	12,341	0.05%
2021/01/07	0	30.80	0	0.00	30.60	0	12,288	0.00%
2021/01/06	2	30.48	0	0.00	30.40	2	12,229	0.02%
2021/01/05	4	32.59	0	0.00	32.35	4	12,069	0.03%
2021/01/04	2	32.10	4.1	32.68	33.50	-2.1	12,059	-0.02%
2020/12/29	0	31.28	0	0.00	30.60	0	11,705	0.00%
2020/12/28	0	31.65	3.1	32.09	31.45	-3	11,649	-0.03%
2020/12/25	1.1	31.44	1	31.60	31.60	0.1	11,527	0.00%
2020/12/22	0	0.00	0.7	30.00	30.00	-0.7	11,371	-0.01%
2020/12/18	1	30.20	0	0.00	30.30	1	11,252	0.01%
2020/12/17	6	30.40	0	0.00	30.40	6	11,232	0.05%
2020/12/16	1	30.55	0	0.00	30.50	1	11,203	0.01%
2020/12/15	0	0.00	0.1	30.10	30.10	-0.1	11,195	0.00%
2020/12/09	1.1	32.28	0	0.00	32.25	1.1	11,269	0.01%
2020/12/08	1	31.85	28	32.17	32.35	-27	11,115	-0.24%
2020/12/07	1	30.49	0	0.00	30.35	1	10,796	0.01%
2020/12/04	0.1	31.25	0	0.00	30.90	0.1	10,693	0.00%
2020/12/03	1.1	30.70	0	0.00	30.70	1.1	10,603	0.01%
2020/12/02	27	31.13	2.2	31.63	31.00	24.9	10,529	0.24%
2020/12/01	1	32.15	3.1	31.90	32.30	-2.1	10,377	-0.02%
2020/11/30	2	30.60	0	0.00	30.80	2	10,174	0.02%
2020/11/27	0	31.06	2	31.25	31.60	-2	10,085	-0.02%
2020/11/26	1.1	31.80	2	31.88	31.60	-1	9,960	-0.01%
2020/11/25	13	32.99	12	32.44	32.90	1	9,749	0.01%
2020/11/24	8	33.01	31	32.66	32.35	-23	9,307	-0.25%
2020/11/23	36	35.04	30.8	35.82	34.45	5.2	8,807	0.06%
2020/11/20	30	34.02	26.1	34.36	34.25	3.9	7,540	0.05%
2020/11/19	3.1	30.13	25.1	30.83	32.05	-22	6,443	-0.34%
2020/11/18	0.1	28.75	0	0.00	29.15	0.1	6,167	0.00%
2020/11/17	1	28.80	5	28.75	28.85	-4	6,083	-0.07%
2020/11/12	6	28.68	1	28.30	27.65	5	6,186	0.08%
2020/11/10	2	27.58	0	0.00	27.50	2	6,138	0.03%
2020/11/09	0	0.00	1.1	28.38	28.30	-1.1	6,107	-0.02%
2020/11/06	13	29.25	3	28.98	28.75	10	6,048	0.17%
2020/11/05	0	28.65	0.1	28.80	28.75	0	6,016	0.00%
2020/11/04	3	29.65	3	28.92	28.55	0	5,975	0.00%
2020/11/03	0	0.00	1	29.05	28.90	-1	5,809	-0.02%
2020/10/30	4.1	29.68	3	28.98	28.85	1.1	5,835	0.02%
2020/10/29	1	28.87	1.1	29.56	30.25	0	5,724	0.00%
2020/10/28	26	30.11	32	30.67	29.60	-6	5,549	-0.11%
2020/10/26	77.1	28.05	79	28.34	29.60	-1.9	4,874	-0.04%
2020/10/23	37	27.77	36	27.77	28.15	1	4,240	0.02%
2020/10/22	5	26.74	10.1	26.88	25.60	-5.1	4,063	-0.12%
2020/10/21	6	25.70	0	0.00	27.20	6	4,189	0.14%
2020/10/20	0	0.00	1	24.35	24.75	-1	4,601	-0.02%
2020/10/19	2.1	24.32	1	24.30	24.40	1.1	4,666	0.02%
2020/10/16	1	24.55	8	24.53	24.15	-7	4,769	-0.15%
2020/10/14	1	24.60	1	24.65	24.60	0	4,898	0.00%
2020/10/12	0	0.00	1	25.40	24.80	-1	5,011	-0.02%
2020/10/07	1	24.00	2	23.65	24.30	-1	4,939	-0.02%
2020/10/06	1.2	23.67	0	0.00	23.55	1.2	5,031	0.02%
2020/10/05	0	0.00	2	23.20	23.15	-2	5,164	-0.04%
2020/09/30	2	22.95	0	0.00	23.15	2	5,320	0.04%
2020/09/29	1	22.55	0	0.00	22.65	1	5,670	0.02%
2020/09/28	0	0.00	4	22.83	22.90	-4	6,380	-0.06%
2020/09/25	2	23.29	0.1	22.30	22.30	1.9	6,705	0.03%
2020/09/24	0.1	23.50	4	23.90	23.50	-3.9	7,220	-0.05%
2020/09/23	2	24.45	0	0.00	24.15	2	7,308	0.03%
2020/09/22	1	24.15	1	24.10	24.10	0	7,451	0.00%
2020/09/17	0	0.00	10	25.20	25.15	-10	7,869	-0.13%
2020/09/16	0.2	25.10	0	0.00	25.10	0.2	8,419	0.00%
2020/09/15	4	26.25	7	26.86	26.25	-3	8,361	-0.04%
2020/09/14	3	25.15	1	25.35	26.60	2	8,192	0.02%
2020/09/10	0.1	24.15	0	0.00	24.15	0.1	8,205	0.00%
2020/09/04	0.1	24.65	0	0.00	24.65	0.1	8,351	0.00%
2020/09/03	0	0.00	2	25.00	24.70	-2	8,335	-0.02%
2020/09/02	2	25.10	2	24.70	25.25	0	8,359	0.00%
2020/09/01	2	24.45	0.1	24.30	24.35	1.9	8,310	0.02%
2020/08/31	0.9	23.65	0	0.00	23.75	0.9	8,304	0.01%
2020/08/26	0	0.00	0	24.75	24.85	0	8,479	0.00%
2020/08/21	0	0.00	2	24.05	24.60	-2	8,555	-0.02%
2020/08/20	1	24.05	32	23.53	23.85	-31	8,522	-0.36%
2020/08/19	3	26.42	0.1	26.00	26.00	2.9	8,427	0.03%
2020/08/18	0	0.00	2	26.35	26.20	-2	8,396	-0.02%
2020/08/17	0	0.00	2	28.08	28.40	-2	8,285	-0.02%
2020/08/14	1.1	27.56	0	0.00	27.80	1.1	8,243	0.01%
2020/08/11	4	26.66	3.3	26.34	26.80	0.7	8,280	0.01%
2020/08/07	1	28.15	0	0.00	28.10	1	8,298	0.01%
2020/08/06	4	29.28	0	0.00	28.65	4	8,263	0.05%
2020/08/04	2.1	28.61	2	28.25	27.90	0.1	8,049	0.00%
2020/07/30	3	28.07	4	28.11	28.30	-1	8,029	-0.01%
2020/07/29	3	27.20	0	0.00	27.25	3	7,957	0.04%
2020/07/28	3	28.88	2.1	29.45	27.40	0.9	7,841	0.01%
2020/07/27	12	31.42	8.2	31.75	30.40	3.9	7,617	0.05%
2020/07/24	12	31.32	6.1	31.91	32.10	5.9	7,181	0.08%
2020/07/23	0.1	29.05	4.1	29.10	29.20	-4	6,628	-0.06%
2020/07/22	2	29.75	1	29.40	29.60	1	6,567	0.02%
2020/07/21	4	28.64	0	0.00	29.40	4	6,486	0.06%
2020/07/20	1	27.60	0	0.00	27.45	1	6,394	0.02%
2020/07/17	0	0.00	2	28.48	27.40	-2	6,359	-0.03%
2020/07/16	1	28.00	0	0.00	28.15	1	6,363	0.02%
2020/07/15	0	0.00	2.2	27.92	27.50	-2.2	6,347	-0.03%
2020/07/14	0	0.00	0.5	27.75	27.90	-0.5	6,334	-0.01%
2020/07/13	0	29.55	0.1	29.55	29.60	0	6,287	0.00%
2020/07/10	3.1	28.60	7	28.37	28.95	-3.9	6,155	-0.06%
2020/07/09	1	31.65	2	32.38	31.40	-1	6,083	-0.02%
2020/07/08	8.1	33.58	6	33.88	33.00	2.1	5,942	0.03%
2020/07/07	26	34.07	24	33.57	34.20	2	5,589	0.04%
2020/07/06	17	31.16	8.2	31.62	32.15	8.8	4,892	0.18%
2020/07/03	12	28.41	18	28.29	29.25	-6	4,582	-0.13%
2020/07/02	2	26.60	0	0.00	26.60	2	4,051	0.05%
2020/07/01	0	0.00	2	24.20	24.20	-2	3,952	-0.05%
2020/06/30	3	22.71	0	0.00	22.00	3	3,806	0.08%
2020/06/29	0.1	23.45	3	23.57	23.60	-2.9	3,652	-0.08%
2020/06/24	3	24.22	1	24.05	23.80	2	3,517	0.06%
2020/06/23	13	24.43	15	24.41	23.65	-2	3,383	-0.06%
2020/06/22	1	22.95	0	0.00	22.95	1	2,833	0.04%
2020/06/19	4	20.90	0.7	20.90	20.90	3.3	2,835	0.12%
2020/06/18	0.1	18.80	0	0.00	19.00	0.1	2,799	0.00%
2020/06/16	1.1	17.87	0	0.00	17.90	1.1	2,761	0.04%
2020/06/15	0.4	17.50	0	0.00	17.55	0.4	2,795	0.01%
2020/06/12	0.2	17.90	0	0.00	18.00	0.2	2,825	0.01%
2020/06/11	0.2	17.65	0	0.00	17.75	0.2	2,856	0.01%
2020/06/10	0.2	17.55	0	0.00	17.60	0.2	2,822	0.01%
2020/06/09	4.3	17.93	4	17.80	17.80	0.3	2,916	0.01%
2020/06/08	0.2	17.60	0.1	17.60	17.65	0.1	3,239	0.00%
2020/06/05	0	17.70	0	0.00	17.80	0	3,493	0.00%
2020/06/04	0.2	17.75	0	0.00	17.75	0.2	3,498	0.01%
2020/06/03	0.3	17.90	0	0.00	17.95	0.3	3,504	0.01%
2020/06/02	4.1	17.95	29	17.81	18.00	-24.9	3,450	-0.72%
2020/06/01	0	18.00	0.4	18.00	18.10	-0.3	3,347	-0.01%
2020/05/29	0.2	16.60	0	0.00	16.70	0.2	3,290	0.01%
2020/05/28	0.1	16.55	6	17.25	16.65	-5.9	3,311	-0.18%
2020/05/27	0.2	16.80	0	0.00	16.85	0.2	3,302	0.01%
2020/05/26	0.2	16.75	0	0.00	16.85	0.2	3,346	0.01%
2020/05/25	0.1	17.00	0	0.00	17.15	0.1	3,435	0.00%
2020/05/22	0.1	16.60	0	0.00	16.65	0.1	3,428	0.00%
2020/05/21	0.1	16.90	0	0.00	17.00	0.1	3,421	0.00%
2020/05/20	0.1	16.95	0	0.00	17.05	0.1	3,413	0.00%
2020/05/19	0.1	16.90	0	0.00	17.00	0.1	3,382	0.00%
2020/05/18	0.6	16.80	1	17.25	16.80	-0.4	3,366	-0.01%
2020/05/15	0.2	17.00	0	0.00	17.05	0.2	3,320	0.01%
2020/05/14	0.1	16.50	0	0.00	16.50	0.1	3,236	0.00%
2020/05/13	0	0.00	12	17.00	17.05	-12	3,205	-0.37%
2020/05/12	0.1	16.20	0	0.00	16.20	0.1	3,189	0.00%
2020/05/11	0.1	16.60	0	0.00	16.65	0.1	3,177	0.00%
2020/05/08	0.1	16.65	1	17.05	16.75	-0.9	3,171	-0.03%
2020/05/07	1	16.75	0	0.00	16.85	1	3,161	0.03%
2020/05/06	1.1	16.52	0	0.00	16.25	1.1	3,159	0.03%
2020/05/05	0	15.70	3	15.83	15.85	-3	3,111	-0.10%
2020/05/04	3.3	15.55	0	0.00	15.50	3.3	3,150	0.10%
2020/04/30	0	0.00	4	15.48	15.45	-4	3,152	-0.13%
2020/04/29	0	0.00	4	15.25	15.25	-4	3,165	-0.13%
2020/04/27	0.1	14.90	0	0.00	14.95	0.1	3,192	0.00%
2020/04/24	2.2	14.81	0	0.00	14.65	2.2	3,181	0.07%
2020/04/22	4	14.83	5	14.71	14.60	-1	3,193	-0.03%
2020/04/21	3	15.13	0	0.00	14.45	3	3,198	0.09%
2020/04/17	4.1	14.75	1	14.80	14.25	3.1	3,128	0.10%
2020/04/16	1	14.69	2	14.65	14.55	-1	3,171	-0.03%
2020/04/15	0	14.30	2	14.30	14.40	-2	3,262	-0.06%
2020/04/14	6.1	14.42	2	14.35	14.25	4.1	3,270	0.12%
2020/04/13	1.2	13.78	0	0.00	13.70	1.2	3,203	0.04%
2020/04/10	0	13.95	0	0.00	14.05	0	3,200	0.00%
2020/04/09	0.1	13.80	0	0.00	13.70	0.1	3,206	0.00%
2020/04/07	0	13.40	0	0.00	13.50	0	3,161	0.00%
2020/03/27	0.1	12.30	0	0.00	12.25	0.1	3,176	0.00%
2020/03/25	0.1	12.40	1	12.40	12.40	-0.9	3,166	-0.03%
2020/03/23	0.1	11.20	0	0.00	11.20	0.1	3,168	0.00%
2020/03/20	1.2	12.39	0	0.00	12.35	1.2	3,270	0.04%
2020/03/19	1.4	11.55	0	0.00	11.55	1.4	3,254	0.04%
2020/03/18	0	0.00	11	13.57	12.80	-11	3,202	-0.34%
2020/03/17	11.3	13.83	0	0.00	13.10	11.3	3,214	0.35%
2020/03/16	0.6	14.40	36	15.52	14.30	-35.4	3,185	-1.11%
2020/03/13	4.1	16.00	2	15.75	15.80	2.1	3,098	0.07%
2020/03/12	8.1	18.84	10	18.62	17.50	-1.9	2,996	-0.06%
2020/03/11	38.1	18.05	7	18.83	18.20	31.1	2,638	1.18%
2020/03/10	1.7	17.02	40	16.89	17.15	-38.3	2,373	-1.61%
2020/03/09	0.1	17.35	0	0.00	17.35	0.1	2,341	0.00%
2020/03/06	0.1	17.90	0	0.00	18.05	0.1	2,318	0.00%
2020/03/05	0	17.75	4	18.35	17.90	-4	2,305	-0.17%
2020/03/04	0	17.85	1	17.55	17.95	-1	2,281	-0.04%
2020/03/03	5.1	17.74	0	0.00	17.45	5.1	2,253	0.22%
2020/03/02	1	16.65	1	17.05	17.10	0	2,241	0.00%
2020/02/27	2	17.10	4	17.25	16.90	-2	2,256	-0.09%
2020/02/25	1	17.55	0	0.00	18.00	1	2,239	0.04%
2020/02/24	0	0.00	1	17.70	17.75	-1	2,263	-0.04%
2020/02/19	0	0.00	1	17.55	17.45	-1	2,537	-0.04%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/14	0	0.00	1	16.50	16.70	-1	2,539	-0.04%
2020/02/13	0.2	16.25	0	0.00	16.25	0.2	2,535	0.01%
2020/02/12	1.2	16.16	0	0.00	16.25	1.2	2,536	0.05%
2020/02/11	39.2	16.00	0	0.00	15.90	39.2	2,545	1.54%
2020/02/10	0.1	16.00	0	0.00	16.10	0.1	2,563	0.00%
2020/02/07	12	16.31	0	0.00	15.95	12	2,625	0.46%
2020/02/06	0.2	16.50	62	16.33	16.55	-61.8	2,710	-2.28%
2020/02/05	20.2	16.30	20	16.45	16.20	0.2	2,852	0.01%
2020/02/04	0.1	15.90	0	0.00	15.90	0.1	2,865	0.00%
2020/02/03	2.4	14.48	20	14.90	14.90	-17.6	2,965	-0.59%
2020/01/30	22.2	16.58	0	0.00	16.40	22.2	3,109	0.71%
2020/01/20	1.2	18.28	15	18.40	18.20	-13.8	3,153	-0.44%
2020/01/16	0	0.00	21	18.40	18.20	-21	3,353	-0.63%
2020/01/15	20.1	18.15	1	18.25	18.05	19.1	3,567	0.53%
2020/01/14	0	0.00	40	18.30	18.60	-40	3,668	-1.09%
2020/01/13	0.3	17.80	2	17.90	17.90	-1.7	3,796	-0.05%
2020/01/10	31	17.85	10	17.85	17.80	21	4,358	0.48%
2020/01/09	1	17.30	21	18.13	18.40	-20	4,449	-0.45%
2020/01/08	0.1	17.15	2	17.15	17.15	-1.9	4,512	-0.04%
2020/01/07	0.2	17.20	1	17.50	17.20	-0.8	4,716	-0.02%
2020/01/03	1	17.75	0	0.00	17.75	1	5,312	0.02%
2020/01/02	0	17.80	0	0.00	18.00	0	5,705	0.00%
2019/12/31	0	0.00	2	17.95	17.90	-2	6,203	-0.03%
2019/12/30	0	0.00	4	18.01	18.00	-4	7,333	-0.05%
2019/12/27	2	17.95	1.9	17.98	17.95	0.1	8,465	0.00%
2019/12/26	0	0.00	1	18.50	18.10	-1	9,213	-0.01%
2019/12/25	1.1	17.99	2	18.10	18.05	-0.9	9,302	-0.01%
2019/12/24	2.1	17.90	0	0.00	17.95	2.1	9,311	0.02%
2019/12/23	0.1	18.20	2	18.15	18.20	-1.9	9,327	-0.02%
2019/12/20	20	18.65	0	0.00	18.70	20	9,328	0.21%
2019/12/19	28	18.94	3	18.90	18.90	25	9,385	0.27%
2019/12/17	2	19.42	3	19.37	19.20	-1	9,449	-0.01%
2019/12/13	0	0.00	2	17.88	18.05	-2	9,373	-0.02%
2019/12/12	2.3	18.10	1	18.40	17.90	1.3	9,555	0.01%
2019/12/10	0	0.00	5	18.05	17.90	-5	9,626	-0.05%
2019/12/09	0	0.00	2	18.05	18.05	-2	9,659	-0.02%
2019/12/06	17	18.07	1	18.35	18.10	16	9,741	0.16%
2019/12/05	0	0.00	1	17.90	17.90	-1	10,042	-0.01%
2019/12/04	1	18.00	0	0.00	17.95	1	10,172	0.01%
2019/12/03	3	18.12	0	0.00	18.20	3	10,271	0.03%
2019/11/29	0	0.00	1	18.40	18.40	-1	10,380	-0.01%
2019/11/28	0	0.00	2	19.00	18.45	-2	10,491	-0.02%
2019/11/27	1	19.05	0	0.00	19.00	1	10,725	0.01%
2019/11/26	0	0.00	1	19.55	19.10	-1	10,760	-0.01%
2019/11/25	48.8	19.24	0	0.00	19.50	48.8	10,826	0.45%
2019/11/22	2	19.20	0	0.00	18.75	2	10,773	0.02%
2019/11/21	0	0.00	50	19.15	19.10	-50	10,801	-0.46%
2019/11/19	5	19.50	0	0.00	19.35	5	10,952	0.05%
2019/11/18	50	18.28	1.9	19.27	19.40	48.1	11,015	0.44%
2019/11/15	0	0.00	3	17.80	17.65	-3	10,976	-0.03%
2019/11/13	0	0.00	5	17.40	17.75	-5	11,060	-0.05%
2019/11/12	5.1	17.45	0	0.00	17.35	5.1	11,057	0.05%
2019/11/11	0	0.00	17.3	17.95	17.10	-17.3	11,095	-0.16%
2019/11/08	7.1	18.16	1	18.05	18.15	6.1	11,152	0.05%
2019/11/05	0	0.00	68.5	20.42	18.90	-68.5	11,211	-0.61%
2019/11/04	0.3	20.65	1	20.95	20.75	-0.7	11,288	-0.01%
2019/10/23	12	12.65	0	0.00	12.75	12	11,215	0.11%
2019/10/22	1	12.80	5	12.87	12.60	-4	11,234	-0.04%
2019/10/21	10	12.83	0	0.00	12.85	10	11,267	0.09%
2019/10/18	55	13.38	50	13.40	13.40	5	11,359	0.04%
2019/10/17	2	13.63	0	0.00	13.55	2	11,532	0.02%
2019/10/16	50	13.83	50	13.90	13.60	0	11,948	0.00%
2019/10/15	0	0.00	9	13.76	13.55	-9	11,954	-0.08%
2019/10/14	21	13.92	31	14.07	13.60	-10	12,085	-0.08%
2019/10/09	0	0.00	3	14.20	14.30	-3	12,259	-0.02%
2019/10/08	6	14.21	1	14.15	14.10	5	12,546	0.04%
2019/10/07	23.1	14.62	33	14.66	14.30	-9.9	12,384	-0.08%
2019/10/04	2	13.80	2	14.10	14.00	0	11,820	0.00%
2019/10/03	37	13.80	38	13.90	13.70	-1	11,663	-0.01%
2019/10/02	2	13.70	2	13.65	14.00	0	11,503	0.00%
2019/10/01	27	13.94	19	13.69	13.50	8	11,294	0.07%
2019/09/27	3	13.75	76	13.41	13.45	-73	11,058	-0.66%
2019/09/26	54	14.43	55	14.59	14.25	-1	10,717	-0.01%
2019/09/25	23	14.33	3	14.37	14.50	20	10,322	0.19%
2019/09/24	113	14.60	31	14.73	14.30	82	9,829	0.83%	大買/
2019/09/23	135	13.25	12	13.63	14.00	123	8,719	1.41%	大買/鉅額交易
2019/09/20	6	12.65	106	12.23	12.85	-100	7,590	-1.32%	大賣/
2019/09/19	50	11.46	0	0.00	11.70	50	6,828	0.73%
2019/09/12	0	0.00	4	11.45	11.40	-4	6,679	-0.06%
2019/09/05	50	12.30	0	0.00	11.75	50	6,568	0.76%
2019/09/02	0	0.00	6	11.60	11.60	-6	6,438	-0.09%
2019/08/22	0	0.00	8	11.70	11.40	-8	5,660	-0.14%
2019/08/21	3	12.10	2	11.80	11.65	1	5,538	0.02%
2019/08/20	0	0.00	2	11.65	11.45	-2	5,295	-0.04%
2019/08/13	11	11.42	1	11.45	11.30	10	4,980	0.20%
2019/08/12	2	12.00	10	11.62	11.80	-8	4,881	-0.16%
2019/08/08	2	11.05	4	10.45	11.05	-2	4,652	-0.04%
2019/08/07	5	10.36	0	0.00	10.05	5	4,580	0.11%
2019/08/06	8	10.28	0	0.00	10.50	8	4,524	0.18%
2019/08/05	0	0.00	7	10.80	10.60	-7	4,498	-0.16%
2019/07/31	0	0.00	5	11.30	11.30	-5	4,394	-0.11%
2019/07/30	6	11.05	0	0.00	11.05	6	4,383	0.14%
2019/07/29	0	0.00	6	11.60	11.50	-6	4,347	-0.14%
2019/07/26	0	0.00	3	11.65	11.65	-3	4,311	-0.07%
2019/07/25	2	11.95	0	0.00	12.10	2	4,237	0.05%
2019/07/24	3	11.85	1	11.85	11.90	2	4,191	0.05%
2019/07/22	10	12.40	1	12.55	12.20	9	3,954	0.23%
2019/07/19	6	12.35	8	12.30	12.50	-2	3,741	-0.05%
2019/07/18	4	12.44	13	12.10	11.90	-9	3,469	-0.26%
2019/07/17	0	0.00	4	10.95	11.70	-4	2,972	-0.13%
2019/07/16	12	11.35	20	11.15	11.20	-8	2,851	-0.28%
2019/07/15	32	10.52	8	10.37	11.10	24	2,618	0.92%
2019/07/12	28	9.94	20	10.13	10.20	8	2,193	0.36%
2019/06/28	0	0.00	1	9.37	9.37	-1	1,748	-0.06%
2019/06/25	2	9.43	1	9.17	9.16	1	1,843	0.05%
2019/05/29	0	0.00	6	9.28	9.30	-6	1,908	-0.31%
2019/05/27	2	9.38	0	0.00	9.27	2	1,905	0.10%
2019/05/08	2	10.00	0	0.00	10.05	2	1,997	0.10%
2019/05/03	0	0.00	4	10.59	10.55	-4	1,912	-0.21%
2019/05/02	1	10.50	0	0.00	10.50	1	1,889	0.05%
2019/04/30	0	0.00	1	10.80	10.80	-1	1,762	-0.06%
2019/04/17	0	0.00	5	12.95	12.90	-5	1,657	-0.30%
2019/04/16	5	13.10	0	0.00	13.15	5	1,651	0.30%
2019/04/02	0	0.00	2	13.30	13.35	-2	1,783	-0.11%
2019/03/13	2	12.45	0	0.00	12.50	2	1,323	0.15%
2019/02/19	10	12.85	10	12.65	12.60	0	1,182	0.00%
2018/12/18	1	11.55	2	11.90	11.95	-1	901	-0.11%
2018/12/14	1	12.20	1	12.85	12.20	0	879	0.00%
2018/12/12	1	12.00	0	0.00	12.00	1	789	0.13%
2018/12/11	2	12.35	2	12.15	12.10	0	775	0.00%
2018/10/22	27	10.64	0	0.00	10.60	27	546	4.94%
2018/09/19	2	12.35	0	0.00	12.35	2	889	0.22%
2018/07/18	0	0.00	1	14.45	14.30	-1	1,985	-0.05%
2018/07/17	1	14.45	0	0.00	14.50	1	1,950	0.05%
2018/07/16	0	0.00	4	14.60	14.55	-4	1,946	-0.21%
2018/07/02	0	0.00	1	16.15	16.45	-1	1,871	-0.05%
2018/06/27	5	17.20	0	0.00	16.40	5	1,795	0.28%
2018/06/22	0	0.00	1	16.25	16.00	-1	1,549	-0.06%
2018/06/13	2	16.10	1	15.90	15.60	1	1,458	0.07%
2018/03/30	0	0.00	1	15.15	15.30	-1	2,551	-0.04%
2018/03/28	6	15.65	0	0.00	15.50	6	2,538	0.24%
2018/03/06	20	16.30	0	0.00	16.35	20	2,739	0.73%
2018/02/06	0	0.00	5	16.55	16.10	-5	3,581	-0.14%
2018/01/25	10	19.28	26	19.28	19.15	-16	4,038	-0.40%
2018/01/24	0	0.00	2	18.60	18.45	-2	3,810	-0.05%
2018/01/23	13	18.58	0	0.00	18.25	13	3,852	0.34%
2018/01/18	11	18.70	10	18.35	18.20	1	4,325	0.02%