揚智 (3041)-華南永昌-潮州券商分點個股進出

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
20.75
漲跌
▼0.65
漲幅
-3.04%
成交量
841張
產業
上市半導體類股
375人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	0	0.00	6	20.96	20.75	-6	4,324	-0.14%
2024/05/21	0	0.00	10	20.95	21.15	-10	5,189	-0.19%
2024/05/17	0	0.00	1	20.95	20.95	-1	7,026	-0.01%
2024/05/14	0	0.00	1	20.40	20.40	-1	7,242	-0.01%
2024/05/13	0	0.00	2.2	20.44	20.70	-2.2	7,407	-0.03%
2024/05/10	2.2	20.24	3	20.00	20.15	-0.8	7,626	-0.01%
2024/05/09	13.4	20.60	4	20.60	20.70	9.4	7,726	0.12%
2024/05/07	10	22.70	10	23.20	22.40	0	7,832	0.00%
2024/05/06	0	0.00	1	22.60	22.80	-1	7,854	-0.01%
2024/05/03	12	23.01	0	0.00	23.00	12	7,895	0.15%
2024/05/02	1	23.25	3	23.55	23.35	-2	7,937	-0.03%
2024/04/30	1	22.70	0	0.00	23.00	1	7,987	0.01%
2024/04/29	0	0.00	1	22.00	22.00	-1	8,010	-0.01%
2024/04/26	0	0.00	5	22.05	21.90	-5	8,044	-0.06%
2024/04/25	0	0.00	1.3	22.10	22.15	-1.3	8,077	-0.02%
2024/04/23	0	0.00	1	21.60	21.30	-1	8,181	-0.01%
2024/04/22	1	21.10	0	0.00	20.80	1	8,268	0.01%
2024/04/19	1	21.70	0	0.00	21.90	1	8,304	0.01%
2024/04/18	2	22.48	0	0.00	22.50	2	8,345	0.02%
2024/04/17	0	0.00	12	22.13	22.85	-12	8,389	-0.14%
2024/04/16	4.1	21.61	12	21.45	21.80	-8	8,464	-0.09%
2024/04/15	0	0.00	6	22.58	22.60	-6	8,499	-0.07%
2024/04/12	4	23.50	0	0.00	23.45	4	8,551	0.05%
2024/04/11	0	0.00	1	23.30	23.40	-1	8,614	-0.01%
2024/04/10	7	23.67	0	0.00	23.70	7	8,640	0.08%
2024/04/09	2	23.10	3	23.18	23.35	-1	8,670	-0.01%
2024/04/08	1	23.65	0	0.00	23.45	1	8,678	0.01%
2024/04/03	2	23.70	0	0.00	23.75	2	8,746	0.02%
2024/04/02	2	24.05	0	0.00	23.75	2	8,885	0.02%
2024/03/29	1.1	23.71	0	0.00	23.60	1.1	9,274	0.01%
2024/03/28	0	0.00	2	23.55	23.60	-2	9,415	-0.02%
2024/03/26	3	24.42	2	24.55	24.40	1	9,497	0.01%
2024/03/22	4	24.05	4	24.40	24.50	0	9,580	0.00%
2024/03/21	33	24.42	20	24.15	25.00	13	9,671	0.13%
2024/03/20	0	0.00	3	23.34	23.35	-3	9,864	-0.03%
2024/03/19	20	20.96	24	21.24	21.25	-4	9,797	-0.04%
2024/03/18	0	0.00	17	22.05	22.05	-17	9,594	-0.18%
2024/03/15	0	0.00	0.5	24.50	24.50	-0.5	9,738	0.00%
2024/03/13	0	28.35	2	27.38	27.20	-2	10,309	-0.02%
2024/03/12	31.2	28.50	0	0.00	28.30	31.2	11,489	0.27%
2024/03/11	10	28.60	36	28.69	28.60	-26	12,085	-0.22%
2024/03/08	9	29.22	5	28.55	28.55	4	12,203	0.03%
2024/03/07	0	0.00	1	29.40	29.25	-1	12,354	-0.01%
2024/03/06	4	30.25	7	30.32	30.00	-3	13,096	-0.02%
2024/03/05	38	30.53	5	30.40	30.40	33	13,174	0.25%
2024/03/04	15	31.58	20	31.97	31.45	-5	13,213	-0.04%
2024/03/01	39.8	31.66	7	31.42	31.35	32.8	13,341	0.25%
2024/02/29	1.5	31.27	10	31.42	31.20	-8.5	13,444	-0.06%
2024/02/27	35	31.23	75	32.21	31.40	-40	13,667	-0.29%
2024/02/26	25	31.62	23	31.94	32.10	2	14,115	0.01%
2024/02/23	29.1	32.14	38.2	32.58	31.45	-9.1	15,061	-0.06%
2024/02/22	16	31.76	18	33.17	32.25	-2	15,866	-0.01%
2024/02/21	23	31.81	28	31.70	31.45	-5	15,756	-0.03%
2024/02/20	115	32.56	104	32.71	32.00	11	17,219	0.06%	大買/大賣/
2024/02/19	1	29.25	8	30.20	31.25	-7	16,445	-0.04%
2024/02/16	0	0.00	11	27.69	28.45	-11	16,329	-0.07%
2024/02/15	11	26.28	16	26.35	25.90	-5	16,337	-0.03%
2024/02/05	50	26.62	0	0.00	26.15	50	16,428	0.30%
2024/02/02	7	27.51	8	27.96	27.70	-1	16,637	-0.01%
2024/02/01	37	27.24	13	28.07	27.40	24	16,723	0.14%
2024/01/31	2	27.13	40	26.55	26.35	-38	16,598	-0.23%
2024/01/29	13.2	26.79	34	26.43	26.45	-20.8	16,548	-0.13%
2024/01/24	0	0.00	30	27.80	27.85	-30	16,540	-0.18%
2024/01/23	30	28.49	1	28.60	27.80	29	16,617	0.17%
2024/01/22	0	0.00	3	27.50	27.45	-3	16,603	-0.02%
2024/01/19	1	27.30	0	0.00	27.20	1	16,656	0.01%
2024/01/18	2	27.40	2	27.48	27.25	0	16,800	0.00%
2024/01/17	9	28.06	7	27.72	27.75	2	17,624	0.01%
2024/01/16	9	28.61	1	28.20	28.20	8	18,543	0.04%
2024/01/15	0	0.00	29	28.34	28.75	-29	19,054	-0.15%
2024/01/12	18	27.52	8	27.49	27.45	10	19,686	0.05%
2024/01/11	5	28.03	1	27.95	27.95	4	20,113	0.02%
2024/01/10	11	28.36	0	0.00	28.00	11	20,314	0.05%
2024/01/08	10	29.76	5	29.10	29.10	5	20,190	0.02%
2024/01/05	6.1	29.87	7	29.85	29.90	-0.9	20,124	0.00%
2024/01/04	3	30.10	1	30.40	29.75	2	20,056	0.01%
2024/01/03	0	0.00	1	30.65	30.60	-1	19,977	-0.01%
2024/01/02	1	30.80	0	0.00	30.75	1	19,931	0.01%
2023/12/29	8	31.14	7	31.16	31.05	1	19,880	0.01%
2023/12/28	12	31.54	2	31.43	31.45	10	19,827	0.05%
2023/12/27	42	32.11	41	32.42	32.05	1	19,744	0.01%
2023/12/26	36	31.92	3	32.60	31.75	33	19,591	0.17%
2023/12/25	13	32.59	39.2	32.34	31.15	-26.2	19,366	-0.14%
2023/12/22	2.2	30.78	3	31.72	31.55	-0.8	19,148	0.00%
2023/12/21	2	30.80	0	0.00	30.40	2	18,982	0.01%
2023/12/20	2	31.00	2	31.15	31.30	0	18,904	0.00%
2023/12/19	2	30.50	1	30.40	30.80	1	18,817	0.01%
2023/12/18	3	31.88	2	31.10	31.10	1	18,722	0.01%
2023/12/15	48	31.94	59	32.53	31.75	-11	18,612	-0.06%
2023/12/14	113	33.45	101	33.20	32.85	12	18,407	0.07%	大買/大賣/
2023/12/13	11.1	31.96	7	31.98	32.10	4.1	17,757	0.02%
2023/12/12	12	32.05	2	31.85	31.95	10	17,668	0.06%
2023/12/11	19	32.65	4	32.38	32.55	15	17,455	0.09%
2023/12/08	18	33.46	38.2	33.60	33.00	-20.2	17,233	-0.12%
2023/12/07	27	34.69	66.1	32.83	32.50	-39.1	16,637	-0.24%
2023/12/06	41.1	31.51	12.1	32.92	33.55	29	15,361	0.19%
2023/12/05	4.2	30.64	11	30.62	30.50	-6.8	14,723	-0.05%
2023/12/04	36.1	30.66	30	30.51	30.50	6.1	14,576	0.04%
2023/12/01	44	33.03	34	33.04	31.60	10	14,336	0.07%
2023/11/30	1	31.90	5	31.67	31.60	-4	13,494	-0.03%
2023/11/29	2	31.83	3	31.60	31.80	-1	13,345	-0.01%
2023/11/28	13	31.77	4	31.96	31.75	9	13,206	0.07%
2023/11/27	70	32.90	63	31.59	31.35	7	12,953	0.05%
2023/11/24	10.1	32.34	32	32.17	32.80	-22	12,690	-0.17%
2023/11/22	98	32.88	50.4	33.04	32.70	47.6	11,733	0.41%
2023/11/21	262	31.83	378	32.09	31.80	-116	10,657	-1.09%	大買/大賣/鉅額交易
2023/11/20	50	30.45	3	32.35	32.35	47	9,444	0.50%
2023/11/17	81	29.49	111	28.86	29.45	-30	9,049	-0.33%	大賣/
2023/11/16	90	27.62	24.9	28.29	29.00	65.1	7,214	0.90%
2023/11/15	31.9	24.44	24	24.92	26.40	7.9	6,533	0.12%
2023/11/14	10	24.00	0	0.00	24.00	10	6,253	0.16%
2023/11/13	0	23.70	1	24.70	24.00	-1	6,126	-0.02%
2023/11/10	57.1	23.28	107	23.26	23.60	-49.9	5,984	-0.83%	大賣/
2023/11/09	0.1	24.85	28	25.14	24.75	-27.9	5,704	-0.49%
2023/11/08	1	27.65	11	26.78	26.60	-10	5,455	-0.18%
2023/11/07	11	27.51	8	26.05	27.75	3	5,347	0.06%
2023/11/02	5	25.61	0	0.00	25.30	5	5,097	0.10%
2023/11/01	2	23.90	1	24.15	25.00	1	5,043	0.02%
2023/10/31	1	26.56	0	0.00	23.80	1	4,977	0.02%
2023/10/30	2	26.40	0	0.00	26.40	2	4,858	0.04%
2023/10/27	15	27.33	1	27.00	26.85	14	4,818	0.29%
2023/10/26	24.2	27.62	1	27.80	27.80	23.2	4,753	0.49%
2023/10/25	103	26.68	13	27.06	27.35	90	4,570	1.97%	大買/
2023/10/24	347	26.01	434	25.12	24.90	-87	3,707	-2.35%	大買/大賣/
2023/10/23	9	26.31	8	27.00	27.00	1	2,732	0.04%
2023/10/20	55	24.27	28.1	24.02	24.55	26.9	2,164	1.24%
2023/10/19	67	21.58	22	22.08	22.35	45	1,449	3.10%
2023/10/18	16	20.20	3	20.32	20.35	13	972	1.34%
2023/10/16	1	18.10	0	0.00	18.10	1	695	0.14%
2023/10/13	0	0.00	1	18.25	18.30	-1	756	-0.13%
2023/08/25	10	18.40	5	18.45	18.25	5	839	0.60%
2023/08/24	0	0.00	20	17.60	17.40	-20	827	-2.42%
2023/08/23	0	17.60	0	0.00	17.55	0	847	0.00%
2023/08/21	0	0.00	3	17.15	17.15	-3	902	-0.33%
2023/08/18	0.1	17.35	1	17.25	17.15	-0.9	1,005	-0.09%
2023/08/02	10	18.80	0	0.00	18.75	10	1,079	0.93%
2023/07/31	0	0.00	11	19.48	18.95	-11	1,049	-1.05%
2023/07/26	0.1	18.40	0	0.00	18.15	0.1	1,022	0.01%
2023/07/24	10.2	18.30	0	0.00	18.10	10.2	1,020	1.00%
2023/07/20	0	0.00	4	18.80	18.85	-4	1,035	-0.39%
2023/07/18	5	19.20	0	0.00	19.10	5	1,043	0.48%
2023/07/12	0.1	18.65	0	0.00	18.35	0.1	998	0.01%
2023/06/16	0.2	19.90	0	0.00	19.70	0.2	1,034	0.02%
2023/06/15	0.1	20.00	0	0.00	19.95	0.1	1,031	0.01%
2023/06/14	1	19.85	0	0.00	19.90	1	1,027	0.10%
2023/06/13	0	0.00	20	20.00	19.85	-20	1,030	-1.94%
2023/06/12	4	19.55	0	0.00	19.60	4	1,027	0.39%
2023/06/09	0	0.00	4	19.90	19.80	-4	1,029	-0.39%
2023/06/08	20	19.70	0	0.00	19.70	20	1,047	1.91%
2023/05/30	6	20.76	15	20.44	20.20	-9	1,041	-0.86%
2023/05/29	10	20.15	0	0.00	20.15	10	1,018	0.98%
2023/05/26	0	0.00	20	19.45	19.35	-20	998	-2.00%
2023/05/24	21	20.35	12	20.65	20.35	9	951	0.95%
2023/05/23	12	19.88	0	0.00	20.55	12	859	1.40%
2023/05/09	0.3	19.00	0	0.00	18.85	0.3	867	0.03%
2023/04/25	1.2	19.52	0	0.00	19.15	1.2	1,144	0.10%
2023/04/14	0.1	21.25	0	21.30	21.05	0.1	1,089	0.01%
2023/04/13	0.1	21.30	0	0.00	21.05	0.1	1,087	0.00%
2023/04/07	0	21.20	0	0.00	21.10	0	1,047	0.00%
2023/03/31	1	21.60	0	0.00	21.60	1	1,038	0.10%
2023/03/29	0	0.00	30	21.00	21.10	-30	1,039	-2.89%
2023/03/08	0	0.00	2	22.25	22.25	-2	1,044	-0.19%
2023/03/06	1	22.10	0	0.00	22.15	1	1,035	0.10%
2023/03/02	0.1	21.75	0	0.00	21.65	0.1	1,038	0.01%
2023/02/16	0	0.00	1	21.85	21.90	-1	1,083	-0.09%
2023/02/13	1	21.60	0	0.00	21.55	1	1,094	0.09%
2023/02/10	0	0.00	2.1	22.16	21.90	-2.1	1,088	-0.19%
2023/02/06	1	22.80	0	0.00	22.65	1	1,019	0.10%
2023/02/03	2	22.85	0	0.00	23.05	2	998	0.20%
2023/02/02	44	23.33	13	23.42	23.25	31	890	3.48%
2022/11/17	0	20.00	0	0.00	20.20	0	920	0.00%
2022/11/04	0	0.00	0.1	19.00	18.80	-0.1	1,052	0.00%
2022/10/28	5	17.50	0	0.00	17.35	5	1,077	0.46%
2022/10/27	0	0.00	5	18.20	18.05	-5	1,085	-0.46%
2022/10/24	0.1	18.15	0	0.00	17.90	0.1	1,107	0.01%
2022/10/19	0	0.00	1	18.20	18.00	-1	1,134	-0.09%
2022/10/18	1	18.15	0	0.00	18.05	1	1,151	0.09%
2022/10/13	0	0.00	2	17.05	16.95	-2	1,318	-0.15%
2022/10/11	0	19.10	0	0.00	18.95	0	1,534	0.00%
2022/10/03	1	20.20	0	0.00	20.05	1	1,574	0.06%
2022/09/28	0	19.35	0	0.00	18.70	0	1,608	0.00%
2022/09/20	1	22.15	0	0.00	22.10	1	1,628	0.06%
2022/09/15	0	0.00	1	22.90	22.80	-1	1,642	-0.06%
2022/09/14	1	22.60	0	0.00	22.75	1	1,650	0.06%
2022/09/07	1	22.70	0	0.00	22.70	1	1,685	0.06%
2022/09/02	1	24.80	0	0.00	24.80	1	1,675	0.06%
2022/09/01	5	24.80	0	0.00	24.60	5	1,684	0.30%
2022/08/29	3	24.85	0	0.00	24.75	3	1,690	0.18%
2022/08/25	0	0.00	3	26.05	25.80	-3	1,683	-0.18%
2022/08/22	3	25.10	0	0.00	24.80	3	1,658	0.18%
2022/08/19	0	25.85	0	0.00	25.45	0	1,650	0.00%
2022/08/15	1	25.50	6	25.40	25.30	-5	1,632	-0.31%
2022/08/12	6	25.05	0	0.00	25.05	6	1,598	0.38%
2022/08/09	0	24.60	0	0.00	24.55	0	1,624	0.00%
2022/08/08	0	0.00	1	24.45	24.60	-1	1,641	-0.06%
2022/07/20	5	24.79	5	24.60	24.50	0	1,738	0.00%
2022/07/19	1	24.35	0	0.00	24.30	1	1,685	0.06%
2022/07/18	20.1	24.92	20	25.00	24.95	0.1	1,672	0.00%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/07	0	0.00	1	22.50	22.70	-1	1,549	-0.06%
2022/07/05	0	22.25	0	0.00	22.65	0	1,572	0.00%
2022/07/01	0	22.50	0	0.00	21.80	0	1,588	0.00%
2022/06/30	0	24.10	0	0.00	22.95	0	1,592	0.00%
2022/06/24	5	24.90	0	0.00	24.55	5	1,797	0.28%
2022/06/13	0	0.00	2	27.15	27.05	-2	2,387	-0.08%
2022/05/31	0	0.00	1	29.05	29.25	-1	2,655	-0.04%
2022/05/11	0	0.00	3	27.55	27.55	-3	4,288	-0.07%
2022/05/04	0	0.00	1	27.15	27.15	-1	4,827	-0.02%
2022/04/28	0	26.50	0	0.00	26.45	0	5,461	0.00%
2022/04/26	0	27.15	0	0.00	26.80	0	5,869	0.00%
2022/04/25	0	27.65	1	27.50	27.00	-1	5,982	-0.02%
2022/04/18	1	29.90	0	0.00	29.25	1	6,768	0.01%
2022/04/15	0	0.00	0	30.40	29.90	0	6,927	0.00%
2022/04/11	0	31.40	0	0.00	31.05	0	8,090	0.00%
2022/04/07	0	0.00	2	33.50	32.00	-2	8,957	-0.02%
2022/04/01	0	0.00	1	33.65	33.95	-1	12,304	-0.01%
2022/03/30	1	34.00	0	0.00	34.05	1	13,834	0.01%
2022/03/29	1	33.60	0	0.00	33.50	1	14,102	0.01%
2022/03/25	0	34.60	0	0.00	34.40	0	15,730	0.00%
2022/03/24	8	34.80	7	34.70	34.60	1	16,371	0.01%
2022/03/23	15	35.02	14	34.99	34.95	1	16,647	0.01%
2022/03/18	1	34.10	0	0.00	34.10	1	16,919	0.01%
2022/03/17	0	0.00	2	33.05	33.50	-2	16,932	-0.01%
2022/03/14	0	0.00	4	32.85	33.15	-4	17,084	-0.02%
2022/03/11	2	32.78	2	32.83	32.75	0	17,156	0.00%
2022/03/10	0	0.00	1	32.70	32.70	-1	17,224	-0.01%
2022/03/09	0	0.00	6	31.55	31.55	-6	17,392	-0.03%
2022/03/08	0	30.95	1	30.55	30.20	-1	17,524	-0.01%
2022/03/07	1	31.40	1	30.80	31.00	0	17,583	0.00%
2022/03/04	0	0.00	1	33.20	32.55	-1	17,651	-0.01%
2022/03/03	1	33.00	0	0.00	32.95	1	17,787	0.01%
2022/03/02	3	32.73	0	0.00	33.15	3	17,964	0.02%
2022/03/01	8	32.13	0	0.00	33.20	8	18,097	0.04%
2022/02/25	0	0.00	1	31.60	31.60	-1	18,323	-0.01%
2022/02/24	3.1	31.60	4	30.89	30.75	-1	18,735	-0.01%
2022/02/23	0	0.00	2	32.75	32.75	-2	19,058	-0.01%
2022/02/22	1	32.50	3	32.90	32.30	-2	19,718	-0.01%
2022/02/21	0	0.00	8	33.70	33.55	-8	21,091	-0.04%
2022/02/18	9	34.26	10	34.10	34.05	-1	22,449	0.00%
2022/02/17	2	34.80	2	34.25	33.75	0	23,092	0.00%
2022/02/16	6	34.98	4	34.76	35.00	2	23,287	0.01%
2022/02/15	29	35.14	15	35.27	34.90	14	23,019	0.06%
2022/02/14	11	39.22	1	39.25	38.75	10	22,629	0.04%
2022/02/11	1	39.75	7	39.41	39.80	-6	22,499	-0.03%
2022/02/10	5	38.11	0	0.00	38.40	5	22,273	0.02%
2022/02/09	2	38.10	0	0.00	38.80	2	22,115	0.01%
2022/02/08	0	0.00	1	37.00	37.30	-1	21,923	0.00%
2022/02/07	0	0.00	1	36.00	36.05	-1	21,854	0.00%
2022/01/25	5	35.85	0	0.00	35.50	5	21,700	0.02%
2022/01/24	5	36.72	0	0.00	36.30	5	21,606	0.02%
2022/01/21	3	39.35	3	38.33	37.80	0	21,502	0.00%
2022/01/20	11	38.30	15	38.96	40.35	-4	21,161	-0.02%
2022/01/19	0	0.00	5	37.75	37.85	-5	20,752	-0.02%
2022/01/18	0	0.00	0.1	37.60	37.20	-0.1	20,681	0.00%
2022/01/17	0	0.00	1	37.50	37.30	-1	20,552	0.00%
2022/01/14	3	36.00	0	0.00	35.95	3	20,443	0.01%
2022/01/13	10	36.75	6	36.84	37.10	4	20,335	0.02%
2022/01/12	0	0.00	1	37.60	37.45	-1	20,214	0.00%
2022/01/11	20	38.53	19	38.34	37.55	1	20,073	0.00%
2022/01/10	1	38.95	0	0.00	38.45	1	19,660	0.01%
2022/01/07	9	38.03	16	37.70	37.35	-7	19,465	-0.04%
2022/01/06	9	39.46	13	39.65	39.50	-4	19,166	-0.02%
2022/01/05	36	40.63	27	40.74	39.50	9	18,951	0.05%
2022/01/04	9	40.85	16	40.51	40.25	-7	18,610	-0.04%
2022/01/03	10	41.90	28	42.14	41.15	-18	18,251	-0.10%
2021/12/30	18	41.99	14	42.03	41.95	4	17,911	0.02%
2021/12/29	163	43.28	134	42.05	42.10	29	17,373	0.17%	大買/大賣/
2021/12/28	198	41.66	193.1	40.37	40.50	4.9	15,699	0.03%	大買/大賣/
2021/12/27	34	40.81	38.7	41.82	42.70	-4.7	14,005	-0.03%
2021/12/24	28	39.13	44	39.79	38.85	-16	13,294	-0.12%
2021/12/23	14	38.35	33	38.36	37.80	-19	12,482	-0.15%
2021/12/22	45.1	38.78	42	38.15	38.50	3.1	12,182	0.03%
2021/12/21	43	37.56	32	37.58	38.45	11	11,477	0.10%
2021/12/20	21	36.13	15	36.15	36.05	6	10,414	0.06%
2021/12/17	14	34.76	5.1	34.51	33.65	8.9	9,733	0.09%
2021/12/16	22	34.28	10	34.64	36.05	12	9,412	0.13%
2021/12/15	0	0.00	1	32.65	32.80	-1	9,053	-0.01%
2021/12/14	2	31.70	0	0.00	32.30	2	9,050	0.02%
2021/12/13	0	0.00	3	33.97	34.20	-3	8,968	-0.03%
2021/12/10	3	33.45	1	34.20	33.30	2	8,917	0.02%
2021/12/09	3	34.13	9	34.49	34.50	-6	8,842	-0.07%
2021/12/08	0	0.00	4	34.00	33.95	-4	8,733	-0.05%
2021/12/07	9	33.25	1	32.75	32.60	8	8,647	0.09%
2021/12/06	10	34.00	9	33.70	33.40	1	8,549	0.01%
2021/12/03	0	0.00	2	35.23	34.55	-2	8,465	-0.02%
2021/12/02	0	33.50	6	33.62	33.55	-6	8,302	-0.07%
2021/12/01	1	34.35	1	33.90	34.80	0	8,172	0.00%
2021/11/30	0	34.55	0	0.00	33.90	0	8,102	0.00%
2021/11/29	4	33.69	5	33.31	33.10	-1	8,091	-0.01%
2021/11/26	0	0.00	2	33.30	32.85	-2	7,950	-0.03%
2021/11/25	24	35.84	20	35.10	34.80	4	7,753	0.05%
2021/11/24	11	34.70	33	35.82	35.90	-22	7,591	-0.29%
2021/11/23	73.1	37.17	47.5	35.12	34.95	25.6	7,330	0.35%
2021/11/22	52	38.49	49	38.89	38.80	3	6,895	0.04%
2021/11/19	55	38.19	65	38.58	39.20	-10	6,507	-0.15%
2021/11/18	96	38.70	70	38.64	38.50	26	5,837	0.44%
2021/11/17	22	36.49	48.6	36.91	37.60	-26.6	4,400	-0.60%
2021/11/16	29	34.18	3.3	34.20	34.20	25.7	3,005	0.86%
2021/11/15	14	30.22	13	30.86	31.10	1	2,274	0.04%
2021/11/10	2	29.15	3	28.65	29.45	-1	2,166	-0.05%
2021/11/05	0	0.00	3	27.58	27.50	-3	2,181	-0.14%
2021/09/27	0	0.00	1	27.10	27.10	-1	5,290	-0.02%
2021/09/16	2	27.30	0	0.00	27.05	2	5,331	0.04%
2021/09/15	1	28.90	2	28.40	28.15	-1	5,410	-0.02%
2021/09/10	2	29.68	1	29.95	30.25	1	5,451	0.02%
2021/09/03	0	0.00	3	30.40	30.25	-3	5,398	-0.06%
2021/09/02	2	30.90	10	30.65	30.15	-8	5,393	-0.15%
2021/09/01	0	0.00	2	30.00	30.15	-2	5,312	-0.04%
2021/08/27	10	28.80	0	0.00	28.80	10	5,387	0.19%
2021/08/26	0	0.00	3	28.70	29.00	-3	5,391	-0.06%
2021/08/25	3	28.45	0	0.00	28.45	3	5,395	0.06%
2021/08/17	2	27.60	0	0.00	26.55	2	5,404	0.04%
2021/08/16	0	0.00	3	26.70	26.90	-3	5,210	-0.06%
2021/08/12	0	0.00	1	29.10	29.35	-1	5,205	-0.02%
2021/08/06	1	30.50	1	30.65	30.65	0	5,251	0.00%
2021/08/04	3	30.90	3	30.73	30.40	0	5,317	0.00%
2021/08/03	0	0.00	2	29.95	30.70	-2	5,392	-0.04%
2021/07/26	5	32.68	10	32.26	31.95	-5	5,751	-0.09%
2021/07/23	6	32.01	4	31.85	32.75	2	5,687	0.04%
2021/07/22	13	31.26	13	31.38	32.15	0	5,445	0.00%
2021/07/21	1	30.65	5	30.85	29.85	-4	5,087	-0.08%
2021/07/20	0	0.00	16	28.90	28.60	-16	4,914	-0.33%
2021/07/19	1	29.00	0	0.00	29.00	1	4,937	0.02%
2021/07/15	28	32.36	17	32.40	29.75	11	5,020	0.22%
2021/07/14	9	30.49	0	0.00	31.00	9	4,303	0.21%
2021/07/13	0	0.00	1	29.90	29.20	-1	4,212	-0.02%
2021/07/12	0.5	30.00	4	29.25	30.00	-3.5	4,084	-0.09%
2021/07/09	1	28.25	0	0.00	28.40	1	3,924	0.03%
2021/07/07	0	0.00	5	27.95	27.90	-5	4,011	-0.12%
2021/07/05	0	0.00	1	28.50	28.30	-1	4,169	-0.02%
2021/07/01	5	27.43	0	0.00	27.10	5	4,503	0.11%
2021/06/30	0	0.00	2	27.20	27.45	-2	4,548	-0.04%
2021/06/29	0	0.00	8	28.55	27.40	-8	4,592	-0.17%
2021/06/28	2	27.85	2	27.80	28.00	0	4,656	0.00%
2021/06/24	18	28.14	0	0.00	28.50	18	4,636	0.39%
2021/06/09	0	0.00	1	27.25	27.00	-1	5,406	-0.02%
2021/06/04	0	0.00	0	27.00	26.30	0	5,450	0.00%
2021/05/21	2	23.90	2	23.80	24.05	0	5,712	0.00%
2021/05/19	0	0.00	1	23.45	23.95	-1	5,765	-0.02%
2021/05/18	1	22.10	6	21.65	22.65	-5	5,860	-0.09%
2021/05/12	3	23.00	2	23.30	22.95	1	5,759	0.02%
2021/05/11	4	25.85	0	0.00	25.50	4	5,694	0.07%
2021/05/06	1	28.40	0	0.00	27.60	1	5,592	0.02%
2021/05/05	7	28.80	0	0.00	28.00	7	5,559	0.13%
2021/05/04	0	0.00	2	29.00	28.95	-2	5,481	-0.04%
2021/05/03	13	32.36	1	32.90	31.50	12	5,347	0.22%
2021/04/29	0	0.00	0.6	35.00	35.00	-0.6	5,012	-0.01%
2021/04/28	0	0.00	10	32.05	31.85	-10	4,911	-0.20%
2021/04/26	0.1	31.45	0	0.00	31.50	0.1	4,819	0.00%
2021/04/23	10	31.45	1	30.30	31.45	9	4,781	0.19%
2021/04/22	3	32.15	0	0.00	30.20	3	4,736	0.06%
2021/04/21	12.2	31.53	15	31.66	31.75	-2.8	4,716	-0.06%
2021/04/20	1	30.65	0	0.00	30.85	1	4,625	0.02%
2021/04/19	5	30.18	3	29.90	30.00	2	4,658	0.04%
2021/04/15	0	0.00	7	30.09	30.45	-7	4,835	-0.14%
2021/04/14	0	0.00	2	29.75	29.75	-2	4,875	-0.04%
2021/04/12	0	0.00	1	31.80	31.40	-1	5,074	-0.02%
2021/04/09	6	32.00	5	32.20	31.45	1	5,308	0.02%
2021/04/08	8	32.55	4	31.98	32.50	4	5,258	0.08%
2021/04/07	0	0.00	5	31.55	31.55	-5	5,053	-0.10%
2021/04/06	0	0.00	3	30.80	30.80	-3	4,980	-0.06%
2021/04/01	0	0.00	2	30.35	30.55	-2	5,039	-0.04%
2021/03/31	0	0.00	7	30.47	30.25	-7	5,029	-0.14%
2021/03/30	0	0.00	1	29.60	29.60	-1	5,009	-0.02%
2021/03/29	0	0.00	4	30.00	29.50	-4	5,081	-0.08%
2021/03/26	1	29.45	1	29.55	29.45	0	5,136	0.00%
2021/03/25	1	29.50	0	0.00	29.40	1	5,195	0.02%
2021/03/24	1	30.15	0	0.00	29.55	1	5,198	0.02%
2021/03/23	8	29.98	0	0.00	29.80	8	5,216	0.15%
2021/03/22	7	30.92	3	30.57	30.75	4	5,186	0.08%
2021/03/19	1	29.30	0	0.00	30.15	1	5,115	0.02%
2021/03/18	2	29.85	0	0.00	29.95	2	5,102	0.04%
2021/03/17	7	30.19	1	30.40	29.85	6	5,176	0.12%
2021/03/16	11	31.88	11	31.78	31.05	0	5,162	0.00%
2021/03/15	0	0.00	9	30.65	30.65	-9	4,861	-0.19%
2021/03/10	1	27.10	4	27.25	27.25	-3	5,216	-0.06%
2021/03/09	4	27.50	0	0.00	26.75	4	5,271	0.08%
2021/03/08	0	0.00	15	28.05	27.60	-15	5,408	-0.28%
2021/03/05	17	29.29	21	29.00	28.50	-4	5,581	-0.07%
2021/03/04	4	28.65	3	28.68	28.60	1	5,586	0.02%
2021/03/03	4	27.58	3	27.90	27.85	1	5,597	0.02%
2021/03/02	3	28.05	0	0.00	28.35	3	5,806	0.05%
2021/02/26	1	28.00	1	28.45	28.45	0	6,243	0.00%
2021/02/25	4	28.61	0	0.00	28.40	4	6,738	0.06%
2021/02/23	0	0.00	2	28.95	29.00	-2	9,073	-0.02%
2021/02/22	2	28.95	5	29.14	28.90	-3	9,334	-0.03%
2021/02/19	21	28.77	0	0.00	29.15	21	9,409	0.22%
2021/02/17	0	0.00	12	27.69	28.20	-12	9,364	-0.13%
2021/02/05	0	0.00	1	27.20	26.90	-1	9,352	-0.01%
2021/02/04	4	26.79	3	26.95	26.90	1	9,448	0.01%
2021/02/03	4	26.80	0	0.00	26.90	4	9,490	0.04%
2021/01/29	1	26.25	0	0.00	25.65	1	9,685	0.01%
2021/01/28	0	0.00	2	27.05	26.60	-2	9,714	-0.02%
2021/01/25	2	27.35	0	0.00	27.45	2	10,091	0.02%
2021/01/22	1	26.85	0	0.00	27.40	1	10,238	0.01%
2021/01/21	1	28.05	2	27.73	26.90	-1	10,427	-0.01%
2021/01/20	1	27.05	0	0.00	26.80	1	10,967	0.01%
2021/01/18	0	0.00	1	28.15	28.20	-1	11,831	-0.01%
2021/01/15	1	28.95	0	0.00	28.60	1	12,225	0.01%
2021/01/14	3	29.55	4	29.80	29.65	-1	12,507	-0.01%
2021/01/13	1	28.80	3	28.95	28.80	-2	12,598	-0.02%
2021/01/12	92	29.15	3	28.25	28.35	89	12,580	0.71%
2021/01/11	14	29.69	89	29.03	29.10	-75	12,496	-0.60%
2021/01/08	2	30.30	0	0.00	30.45	2	12,341	0.02%
2021/01/07	2	30.35	2	30.75	30.60	0	12,288	0.00%
2021/01/06	10	31.38	0	0.00	30.40	10	12,229	0.08%
2021/01/05	1	32.50	2	32.50	32.35	-1	12,069	-0.01%
2021/01/04	6	31.95	9	32.56	33.50	-3	12,059	-0.02%
2020/12/31	0	0.00	2	31.85	31.30	-2	11,798	-0.02%
2020/12/30	13	31.70	15	31.51	31.55	-2	11,785	-0.02%
2020/12/29	4	31.03	2	30.70	30.60	2	11,705	0.02%
2020/12/28	9	31.86	9	32.02	31.45	0	11,649	0.00%
2020/12/25	5	31.57	0	0.00	31.60	5	11,527	0.04%
2020/12/24	1	31.85	0	0.00	31.30	1	11,481	0.01%
2020/12/22	0	0.00	21	30.24	30.00	-21	11,371	-0.18%
2020/12/21	0	0.00	10	30.70	30.50	-10	11,318	-0.09%
2020/12/18	0	0.00	20	30.29	30.30	-20	11,252	-0.18%
2020/12/17	4	30.20	0	0.00	30.40	4	11,232	0.04%
2020/12/16	6	30.47	0	0.00	30.50	6	11,203	0.05%
2020/12/14	0	0.00	5	31.48	31.10	-5	11,158	-0.04%
2020/12/11	5	30.76	3	30.75	30.75	2	11,187	0.02%
2020/12/10	1	32.15	4	31.88	31.80	-3	11,294	-0.03%
2020/12/08	43	32.43	13	32.27	32.35	30	11,115	0.27%
2020/12/07	3	30.27	0	0.00	30.35	3	10,796	0.03%
2020/12/04	1	30.95	8	31.00	30.90	-7	10,693	-0.07%
2020/12/03	3	31.30	0	0.00	30.70	3	10,603	0.03%
2020/12/02	4	31.18	5	31.11	31.00	-1	10,529	-0.01%
2020/12/01	5	31.75	9	31.90	32.30	-4	10,377	-0.04%
2020/11/30	6	30.82	0	0.00	30.80	6	10,174	0.06%
2020/11/27	1	31.15	1	31.80	31.60	0	10,085	0.00%
2020/11/26	10	31.78	1	32.15	31.60	9	9,960	0.09%
2020/11/25	5	32.11	0	0.00	32.90	5	9,749	0.05%
2020/11/24	6	33.11	0	0.00	32.35	6	9,307	0.06%
2020/11/23	12	35.49	9	35.94	34.45	3	8,807	0.03%
2020/11/20	12	34.27	12	34.30	34.25	0	7,540	0.00%
2020/11/19	0	0.00	1	30.15	32.05	-1	6,443	-0.02%
2020/11/18	1	28.90	4.2	29.20	29.15	-3.2	6,167	-0.05%
2020/11/17	0	0.00	10	29.18	28.85	-10	6,083	-0.16%
2020/11/16	1	27.90	2	28.00	28.10	-1	6,065	-0.02%
2020/11/13	1	27.65	1	27.65	27.75	0	6,086	0.00%
2020/11/12	1	28.70	1	28.75	27.65	0	6,186	0.00%
2020/11/11	4	27.49	0	0.00	27.25	4	6,147	0.07%
2020/11/10	2	27.78	0	0.00	27.50	2	6,138	0.03%
2020/11/09	3	28.18	2	28.40	28.30	1	6,107	0.02%
2020/11/06	4	29.28	2	28.78	28.75	2	6,048	0.03%
2020/11/05	2	28.85	2	28.70	28.75	0	6,016	0.00%
2020/11/04	2	30.30	4	29.83	28.55	-2	5,975	-0.03%
2020/11/03	2	29.35	0	0.00	28.90	2	5,809	0.03%
2020/11/02	1	28.05	0	28.00	28.15	1	5,899	0.02%
2020/10/30	1	28.65	11.1	28.69	28.85	-10.1	5,835	-0.17%
2020/10/29	4	29.78	3	29.57	30.25	1	5,724	0.02%
2020/10/28	1	31.30	3	30.25	29.60	-2	5,549	-0.04%
2020/10/27	0	0.00	1	29.60	29.00	-1	4,977	-0.02%
2020/10/26	7	29.04	6	29.22	29.60	1	4,874	0.02%
2020/10/23	0	0.00	2	28.15	28.15	-2	4,240	-0.05%
2020/10/22	1	25.60	0	0.00	25.60	1	4,063	0.02%
2020/10/21	0	0.00	10	27.20	27.20	-10	4,189	-0.24%
2020/10/20	0	0.00	1	25.00	24.75	-1	4,601	-0.02%
2020/10/16	0	0.00	2	24.10	24.15	-2	4,769	-0.04%
2020/10/14	2	24.35	0	0.00	24.60	2	4,898	0.04%
2020/10/12	1	25.65	0	0.00	24.80	1	5,011	0.02%
2020/09/28	0.1	22.80	0	0.00	22.90	0.1	6,380	0.00%
2020/09/22	9	24.35	9	24.15	24.10	0	7,451	0.00%
2020/09/21	3	25.10	0	0.00	24.75	3	7,592	0.04%
2020/09/18	1	25.25	0	0.00	25.45	1	7,721	0.01%
2020/09/16	6	25.62	0	0.00	25.10	6	8,419	0.07%
2020/09/15	5	26.97	26	27.90	26.25	-21	8,361	-0.25%
2020/09/14	0	0.00	3	24.85	26.60	-3	8,192	-0.04%
2020/09/11	3	24.15	0	0.00	24.20	3	8,199	0.04%
2020/09/10	0	0.00	0.1	24.15	24.15	-0.1	8,205	0.00%
2020/09/09	0	0.00	5	24.85	24.70	-5	8,221	-0.06%
2020/09/08	0	0.00	6	24.20	24.20	-6	8,219	-0.07%
2020/09/07	2	24.45	0	0.00	24.20	2	8,243	0.02%
2020/09/04	1	24.30	0	0.00	24.65	1	8,351	0.01%
2020/09/03	2	24.83	4	25.18	24.70	-2	8,335	-0.02%
2020/09/02	0	0.00	4	25.60	25.25	-4	8,359	-0.05%
2020/08/28	0	0.00	2	24.25	24.20	-2	8,290	-0.02%
2020/08/27	3	24.40	0	0.00	24.45	3	8,356	0.04%
2020/08/25	3	24.78	0	0.00	24.75	3	8,569	0.04%
2020/08/21	0	0.00	2	24.38	24.60	-2	8,555	-0.02%
2020/08/19	4	26.08	0	0.00	26.00	4	8,427	0.05%
2020/08/18	25	26.46	5	26.25	26.20	20	8,396	0.24%
2020/08/17	4	28.15	22	28.30	28.40	-18	8,285	-0.22%
2020/08/14	6	26.75	0	0.00	27.80	6	8,243	0.07%
2020/08/13	14	26.93	0	0.00	26.85	14	8,268	0.17%
2020/08/11	4	26.90	10	26.85	26.80	-6	8,280	-0.07%
2020/08/07	0	0.00	3	28.15	28.10	-3	8,298	-0.04%
2020/08/06	13	30.30	3	30.55	28.65	10	8,263	0.12%
2020/08/05	3	27.98	0	0.00	28.50	3	8,069	0.04%
2020/08/03	3	28.05	3	28.00	28.00	0	8,009	0.00%
2020/07/31	1	27.80	3	27.85	27.80	-2	8,004	-0.02%
2020/07/30	2	28.13	2	28.08	28.30	0	8,029	0.00%
2020/07/29	3	27.25	3	27.25	27.25	0	7,957	0.00%
2020/07/28	5	28.40	0	0.00	27.40	5	7,841	0.06%
2020/07/27	7	32.24	5	32.16	30.40	2	7,617	0.03%
2020/07/24	15	31.45	17	31.71	32.10	-2	7,181	-0.03%
2020/07/23	2	29.10	0	0.00	29.20	2	6,628	0.03%
2020/07/22	0	0.00	2	29.90	29.60	-2	6,567	-0.03%
2020/07/21	3	28.67	3	28.90	29.40	0	6,486	0.00%
2020/07/20	3	27.23	0	0.00	27.45	3	6,394	0.05%
2020/07/17	0	0.00	1	29.80	27.40	-1	6,359	-0.02%
2020/07/16	1	27.90	0	0.00	28.15	1	6,363	0.02%
2020/07/15	2	28.75	0	0.00	27.50	2	6,347	0.03%
2020/07/14	2	28.18	0	0.00	27.90	2	6,334	0.03%
2020/07/13	1	28.55	1	28.95	29.60	0	6,287	0.00%
2020/07/10	6	29.20	1	28.95	28.95	5	6,155	0.08%
2020/07/09	2	31.95	0	0.00	31.40	2	6,083	0.03%
2020/07/08	11	33.97	10	33.66	33.00	1	5,942	0.02%
2020/07/07	4	33.68	5	34.49	34.20	-1	5,589	-0.02%
2020/07/06	8	30.89	3	32.15	32.15	5	4,892	0.10%
2020/07/03	16	28.55	15.4	28.78	29.25	0.6	4,582	0.01%
2020/06/30	1	23.70	1	21.95	22.00	0	3,806	0.00%
2020/06/29	6	23.54	3	23.97	23.60	3	3,652	0.08%
2020/06/23	2	24.50	1	24.20	23.65	1	3,383	0.03%
2020/06/04	0	0.00	0.1	17.75	17.75	-0.1	3,498	0.00%
2020/06/03	1	17.95	0	0.00	17.95	1	3,504	0.03%
2020/06/01	0	0.00	1	17.30	18.10	-1	3,347	-0.03%
2020/05/28	0	0.00	1	17.35	16.65	-1	3,311	-0.03%
2020/05/21	2	17.10	0	0.00	17.00	2	3,421	0.06%
2020/05/15	0	0.00	10	16.70	17.05	-10	3,320	-0.30%
2020/05/14	0	0.00	0.1	16.50	16.50	-0.1	3,236	0.00%
2020/05/13	0	0.00	10	17.05	17.05	-10	3,205	-0.31%
2020/05/06	0.2	16.15	1	16.95	16.25	-0.8	3,159	-0.03%
2020/04/29	0	0.00	2	15.20	15.25	-2	3,165	-0.06%
2020/04/28	0	0.00	3	15.00	14.95	-3	3,156	-0.10%
2020/04/21	22	15.12	0	0.00	14.45	22	3,198	0.69%
2020/03/30	0	12.45	0	0.00	12.45	0	3,156	0.00%
2020/03/26	0	12.50	0	0.00	12.50	0	3,171	0.00%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/19	0	0.00	165	11.55	11.55	-165	3,254	-5.07%	大賣/鉅額交易
2020/03/18	1.1	13.27	1	12.95	12.80	0.1	3,202	0.00%
2020/03/17	0	0.00	1	13.30	13.10	-1	3,214	-0.03%
2020/03/16	4	15.35	0	0.00	14.30	4	3,185	0.13%
2020/03/13	35	15.77	0	0.00	15.80	35	3,098	1.13%
2020/03/12	5	18.58	5	18.55	17.50	0	2,996	0.00%
2020/03/11	1	18.85	0	0.00	18.20	1	2,638	0.04%
2020/03/04	1	18.10	1	17.95	17.95	0	2,281	0.00%
2020/02/21	1.4	17.92	0	0.00	17.80	1.4	2,299	0.06%
2020/02/19	0.1	17.35	0	0.00	17.45	0.1	2,537	0.00%
2020/02/18	0	0.00	3	17.20	17.15	-3	2,530	-0.12%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/13	0	0.00	1	16.45	16.25	-1	2,535	-0.04%
2020/02/12	0	0.00	2	16.20	16.25	-2	2,536	-0.08%
2020/02/11	0.2	15.90	0	0.00	15.90	0.2	2,545	0.01%
2020/02/07	3	16.38	0	0.00	15.95	3	2,625	0.11%
2020/02/06	1	16.55	0	0.00	16.55	1	2,710	0.04%
2020/02/04	1	15.90	0	0.00	15.90	1	2,865	0.03%
2020/02/03	0	0.00	1	14.80	14.90	-1	2,965	-0.03%
2020/01/30	1	16.40	0	0.00	16.40	1	3,109	0.03%
2020/01/17	0	0.00	9	18.29	18.25	-9	3,259	-0.28%
2020/01/16	1	18.50	2	18.35	18.20	-1	3,353	-0.03%
2020/01/10	0	0.00	3	18.15	17.80	-3	4,358	-0.07%
2020/01/07	0	0.00	25	17.15	17.20	-25	4,716	-0.53%
2020/01/06	10	17.40	0	0.00	17.35	10	4,967	0.20%
2020/01/03	4	17.75	0	0.00	17.75	4	5,312	0.08%
2019/12/20	5	18.65	1	18.75	18.70	4	9,328	0.04%
2019/12/19	10	19.05	0	0.00	18.90	10	9,385	0.11%
2019/12/18	3	18.78	0	0.00	18.85	3	9,385	0.03%
2019/12/17	18	19.12	21	19.19	19.20	-3	9,449	-0.03%
2019/12/16	1	18.15	0	0.00	18.20	1	9,362	0.01%
2019/12/13	0	0.00	0.5	17.95	18.05	-0.5	9,373	-0.01%
2019/12/12	2	18.00	0	0.00	17.90	2	9,555	0.02%
2019/12/10	2	17.88	0	0.00	17.90	2	9,626	0.02%
2019/12/09	1	18.10	0	0.00	18.05	1	9,659	0.01%
2019/12/05	5	17.90	0	0.00	17.90	5	10,042	0.05%
2019/12/03	0	0.00	1	18.10	18.20	-1	10,271	-0.01%
2019/12/02	1	18.00	2	18.25	17.90	-1	10,317	-0.01%
2019/11/29	3	18.32	1	18.25	18.40	2	10,380	0.02%
2019/11/28	0	0.00	2	19.00	18.45	-2	10,491	-0.02%
2019/11/26	4	19.35	4	19.10	19.10	0	10,760	0.00%
2019/11/25	3	19.30	3	19.50	19.50	0	10,826	0.00%
2019/11/22	0	0.00	3	18.90	18.75	-3	10,773	-0.03%
2019/11/21	0	0.00	1	19.25	19.10	-1	10,801	-0.01%
2019/11/20	3	19.10	3.6	19.27	19.10	-0.6	10,899	-0.01%
2019/11/19	4	19.24	3	19.05	19.35	1	10,952	0.01%
2019/11/18	1	19.15	1	19.40	19.40	0	11,015	0.00%
2019/11/13	0	0.00	5	18.10	17.75	-5	11,060	-0.05%
2019/11/12	5	17.25	0	0.00	17.35	5	11,057	0.05%
2019/11/07	0	0.00	4.2	17.87	17.85	-4.2	11,173	-0.04%
2019/11/06	1	18.10	0	0.00	18.30	1	11,229	0.01%
2019/11/05	3	18.92	9	18.80	18.90	-6	11,211	-0.05%
2019/11/04	1	21.10	1.6	21.14	20.75	-0.6	11,288	-0.01%
2019/10/23	20	12.75	0	0.00	12.75	20	11,215	0.18%
2019/10/22	0	0.00	3	12.85	12.60	-3	11,234	-0.03%
2019/10/21	0	0.00	1	12.90	12.85	-1	11,267	-0.01%
2019/10/18	0	0.00	7	13.35	13.40	-7	11,359	-0.06%
2019/10/16	6	13.70	6	13.75	13.60	0	11,948	0.00%
2019/10/15	1	13.80	0	0.00	13.55	1	11,954	0.01%
2019/10/14	13	13.75	3	13.60	13.60	10	12,085	0.08%
2019/10/07	0	0.00	10	14.80	14.30	-10	12,384	-0.08%
2019/10/03	8	13.81	9	13.83	13.70	-1	11,663	-0.01%
2019/10/02	9	13.37	5	13.47	14.00	4	11,503	0.03%
2019/10/01	14	13.92	11	13.90	13.50	3	11,294	0.03%
2019/09/27	11	13.76	9	13.66	13.45	2	11,058	0.02%
2019/09/26	32	14.34	9	14.25	14.25	23	10,717	0.21%
2019/09/25	45	14.41	11	14.46	14.50	34	10,322	0.33%
2019/09/24	32	14.47	17	14.67	14.30	15	9,829	0.15%
2019/09/23	32	13.51	12	13.46	14.00	20	8,719	0.23%
2019/09/20	4	12.29	1	12.20	12.85	3	7,590	0.04%
2019/09/19	0	0.00	8	11.60	11.70	-8	6,828	-0.12%
2019/09/12	18	11.53	0	0.00	11.40	18	6,679	0.27%
2019/08/29	1	11.95	0	0.00	11.70	1	6,326	0.02%
2019/08/21	0	0.00	2	12.10	11.65	-2	5,538	-0.04%
2019/08/16	1	11.40	1	11.30	11.30	0	5,185	0.00%
2019/08/14	2	11.70	2	11.35	11.30	0	5,099	0.00%
2019/08/13	4	11.35	2	11.30	11.30	2	4,980	0.04%
2019/08/12	6	11.63	7	11.77	11.80	-1	4,881	-0.02%
2019/08/01	2	11.45	0	0.00	11.20	2	4,462	0.04%
2019/07/30	0	0.00	2	11.50	11.05	-2	4,383	-0.05%
2019/07/29	0	0.00	4	11.80	11.50	-4	4,347	-0.09%
2019/07/26	10	11.88	5	11.72	11.65	5	4,311	0.12%
2019/07/25	4	11.98	12	12.04	12.10	-8	4,237	-0.19%
2019/07/24	17	11.89	3	11.90	11.90	14	4,191	0.33%
2019/07/23	6	11.74	3	11.88	11.75	3	4,095	0.07%
2019/07/22	3	12.90	1	12.35	12.20	2	3,954	0.05%
2019/07/19	7	12.41	17	12.44	12.50	-10	3,741	-0.27%
2019/07/18	6	12.33	16	12.07	11.90	-10	3,469	-0.29%
2019/07/17	5	11.05	2	11.03	11.70	3	2,972	0.10%
2019/07/16	6	11.28	4	11.00	11.20	2	2,851	0.07%
2019/07/15	15	10.47	8	10.98	11.10	7	2,618	0.27%
2019/07/12	3	9.87	0	0.00	10.20	3	2,193	0.14%
2019/07/04	1	9.45	0	0.00	9.69	1	1,754	0.06%
2019/06/27	2	9.30	0	0.00	9.26	2	1,747	0.11%
2019/06/25	2	9.18	0	0.00	9.16	2	1,843	0.11%
2019/06/19	1	9.60	0	0.00	9.70	1	2,240	0.04%
2019/06/18	2	9.60	0	0.00	9.58	2	2,230	0.09%
2019/06/12	0	0.00	1	10.10	9.91	-1	2,123	-0.05%
2019/06/11	1	9.29	0	0.00	9.29	1	1,912	0.05%
2019/06/03	0	0.00	0.1	9.32	9.27	-0.1	1,902	-0.01%
2019/05/13	0	0.00	20	9.10	9.16	-20	2,069	-0.97%
2019/05/10	0	0.00	90	9.51	9.46	-90	2,047	-4.40%
2019/05/09	0	0.00	10	9.66	9.61	-10	2,029	-0.49%
2019/05/06	7	10.40	0	0.00	10.05	7	1,955	0.36%
2019/05/02	3	10.45	7	10.52	10.50	-4	1,889	-0.21%
2019/04/22	10	12.55	0	0.00	12.50	10	1,691	0.59%
2019/04/17	10	12.95	0	0.00	12.90	10	1,657	0.60%
2019/04/16	15	13.10	0	0.00	13.15	15	1,651	0.91%
2019/04/15	2	12.70	0	0.00	12.70	2	1,642	0.12%
2019/04/10	0	0.00	5	13.35	13.35	-5	1,842	-0.27%
2019/04/03	12	13.58	0	0.00	13.45	12	1,809	0.66%
2019/04/02	0	0.00	17	13.25	13.35	-17	1,783	-0.95%
2019/04/01	6	13.36	0	0.00	13.35	6	1,765	0.34%
2019/03/29	12	13.74	0	0.00	13.55	12	1,741	0.69%
2019/03/26	20	13.60	1	13.60	13.50	19	1,579	1.20%
2019/03/25	16	14.05	0	0.00	13.65	16	1,506	1.06%
2019/03/22	1	13.90	0	0.00	13.90	1	1,391	0.07%
2019/03/18	0	0.00	1	12.55	12.60	-1	1,276	-0.08%
2019/02/22	20	12.90	0	0.00	12.90	20	1,320	1.51%
2019/02/19	0	12.60	0	0.00	12.60	0	1,182	0.00%
2019/01/14	0	0.00	2	11.50	11.40	-2	1,110	-0.18%
2019/01/09	0	0.00	4	11.75	11.75	-4	1,115	-0.36%
2019/01/07	20	11.74	0	0.00	11.95	20	1,118	1.79%
2018/12/19	1	11.80	0	0.00	11.65	1	900	0.11%
2018/12/12	3	12.03	0	0.00	12.00	3	789	0.38%
2018/12/06	8	12.05	1	11.70	11.60	7	729	0.96%
2018/12/05	1	12.05	0.3	12.10	12.05	0.7	677	0.10%
2018/11/29	4	11.65	0	0.00	11.55	4	661	0.60%
2018/10/15	0.2	10.65	0	0.00	10.40	0.2	561	0.04%
2018/10/08	1	12.05	0	0.00	12.00	1	580	0.17%
2018/10/02	0	0.00	1	12.85	12.80	-1	634	-0.16%
2018/09/10	1	12.00	0	0.00	11.70	1	1,395	0.07%
2018/09/07	0.1	12.80	0	0.00	12.50	0.1	1,391	0.01%
2018/08/23	0.1	13.25	0	0.00	13.20	0.1	1,771	0.00%
2018/08/07	0	0.00	1	14.20	14.20	-1	1,925	-0.05%
2018/08/06	1	14.30	0	0.00	14.20	1	1,940	0.05%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/16	0	0.00	10	14.65	14.55	-10	1,946	-0.51%
2018/07/13	10	15.00	0	0.00	14.70	10	1,946	0.51%
2018/06/27	2	16.98	0	0.00	16.40	2	1,795	0.11%
2018/06/26	0	0.00	1	16.80	16.70	-1	1,615	-0.06%
2018/06/21	1	16.00	0	0.00	15.85	1	1,529	0.07%
2018/06/06	6	15.60	8	15.69	15.70	-2	1,356	-0.15%
2018/05/30	1	15.00	0	0.00	14.80	1	1,309	0.08%
2018/04/24	1	13.85	0	0.00	13.85	1	2,308	0.04%
2018/04/12	0	0.00	10	14.50	14.50	-10	2,460	-0.41%
2018/04/11	1	14.35	0	0.00	14.35	1	2,474	0.04%
2018/04/10	0	0.00	8	14.80	14.60	-8	2,514	-0.32%
2018/04/09	0	0.00	2	15.10	14.70	-2	2,514	-0.08%
2018/03/28	6	15.37	0	0.00	15.50	6	2,538	0.24%
2018/03/15	1	16.35	0	0.00	16.25	1	2,708	0.04%
2018/03/13	1	16.55	0	0.00	16.50	1	2,736	0.04%
2018/03/12	0	0.00	2	16.70	16.50	-2	2,734	-0.07%
2018/03/09	3	17.37	1	17.40	17.00	2	2,732	0.07%
2018/03/08	1	17.00	0	0.00	17.00	1	2,705	0.04%
2018/03/07	2	16.40	0	0.00	16.35	2	2,684	0.07%
2018/02/22	0	0.00	2	16.55	16.50	-2	3,188	-0.06%
2018/02/21	0	0.00	1	16.20	16.15	-1	3,244	-0.03%
2018/02/12	3	15.63	0	0.00	15.60	3	3,391	0.09%
2018/02/07	13	16.18	0	0.00	16.20	13	3,535	0.37%
2018/02/06	2	15.80	0	0.00	16.10	2	3,581	0.06%
2018/02/02	0	0.00	1	17.90	17.90	-1	3,721	-0.03%
2018/02/01	2	18.30	2	17.95	17.95	0	3,904	0.00%
2018/01/30	10	18.80	0	0.00	18.25	10	4,157	0.24%
2018/01/29	0	0.00	1	18.55	18.50	-1	4,104	-0.02%
2018/01/26	1	19.10	0	0.00	19.05	1	4,072	0.02%
2018/01/25	51	19.65	64	19.53	19.15	-13	4,038	-0.32%
2018/01/22	0	0.00	3	18.17	18.35	-3	3,878	-0.08%
2018/01/18	2	18.40	3	18.30	18.20	-1	4,325	-0.02%
2018/01/17	0	0.00	21	18.05	18.05	-21	4,223	-0.50%
2018/01/11	5	16.45	9	16.50	16.50	-4	4,227	-0.09%
2018/01/10	3	16.60	5	16.45	16.45	-2	4,256	-0.05%
2018/01/09	5	17.00	0	0.00	16.95	5	4,259	0.12%
2018/01/08	1	17.30	0	0.00	17.00	1	4,320	0.02%
2018/01/04	10	17.50	10	17.55	17.50	0	4,645	0.00%