揚智 (3041)-統一-屏東券商分點個股進出

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
22.50
漲跌
▼0.35
漲幅
-1.53%
成交量
1,089張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	21.50	0	0.00	21.80	1	8,464	0.01%
2024/03/26	10	24.55	0	0.00	24.40	10	9,497	0.11%
2024/03/25	10	24.20	0	0.00	24.25	10	9,530	0.10%
2024/03/22	1	24.55	0	0.00	24.50	1	9,580	0.01%
2024/03/21	2	24.60	3	25.00	25.00	-1	9,671	-0.01%
2024/03/20	2	21.45	1	23.35	23.35	1	9,864	0.01%
2024/03/19	10	21.70	5	20.50	21.25	5	9,797	0.05%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/13	2	28.00	10	27.33	27.20	-8	10,309	-0.08%
2024/03/12	1	28.60	1	28.30	28.30	0	11,489	0.00%
2024/03/08	15	28.72	0	0.00	28.55	15	12,203	0.12%
2024/03/07	1	29.30	0	0.00	29.25	1	12,354	0.01%
2024/03/06	0	0.00	14	30.41	30.00	-14	13,096	-0.11%
2024/03/05	1	31.00	3	30.72	30.40	-2	13,174	-0.02%
2024/03/01	2	31.35	1	32.15	31.35	1	13,341	0.01%
2024/02/29	0	31.65	0	0.00	31.20	0	13,444	0.00%
2024/02/27	5	31.10	40	31.10	31.40	-35	13,667	-0.26%
2024/02/26	2	31.43	2	31.98	32.10	0	14,115	0.00%
2024/02/23	21	32.94	1	33.55	31.45	20	15,061	0.13%
2024/02/22	29	32.62	23	32.86	32.25	6	15,866	0.04%
2024/02/21	11	31.93	21	31.59	31.45	-10	15,756	-0.06%
2024/02/20	102	32.57	59	32.82	32.00	43	17,219	0.25%	大買/
2024/02/19	2	29.68	12	30.54	31.25	-10	16,445	-0.06%
2024/02/16	0	0.00	8	27.41	28.45	-8	16,329	-0.05%
2024/02/15	1	25.90	0	0.00	25.90	1	16,337	0.01%
2024/02/05	6	26.95	1	26.60	26.15	5	16,428	0.03%
2024/02/02	3	27.20	7	27.79	27.70	-4	16,637	-0.02%
2024/02/01	4	27.49	20	27.56	27.40	-16	16,723	-0.10%
2024/01/31	10	26.44	10	26.96	26.35	0	16,598	0.00%
2024/01/30	10	25.90	14	25.92	25.90	-4	16,630	-0.02%
2024/01/29	10	26.33	3	26.77	26.45	7	16,548	0.04%
2024/01/26	5	27.11	10	27.55	27.10	-5	16,496	-0.03%
2024/01/25	5	27.29	0	0.00	27.25	5	16,521	0.03%
2024/01/23	5	27.95	6	28.31	27.80	-1	16,617	-0.01%
2024/01/19	11	27.36	1	27.20	27.20	10	16,656	0.06%
2024/01/18	5	27.31	52	27.15	27.25	-47	16,800	-0.28%
2024/01/17	0	0.00	54	27.45	27.75	-54	17,624	-0.31%
2024/01/15	0	0.00	9	28.10	28.75	-9	19,054	-0.05%
2024/01/12	8	27.46	25	27.62	27.45	-17	19,686	-0.09%
2024/01/11	0	0.00	1	28.15	27.95	-1	20,113	0.00%
2024/01/10	1	28.30	1	28.00	28.00	0	20,314	0.00%
2024/01/08	10	29.49	0	0.00	29.10	10	20,190	0.05%
2024/01/05	3	29.68	1	29.90	29.90	2	20,124	0.01%
2024/01/04	11	30.08	0	0.00	29.75	11	20,056	0.05%
2024/01/03	2	30.65	0	0.00	30.60	2	19,977	0.01%
2024/01/02	10	30.80	0	0.00	30.75	10	19,931	0.05%
2023/12/29	6	31.14	3	31.13	31.05	3	19,880	0.02%
2023/12/28	7	31.54	0	0.00	31.45	7	19,827	0.04%
2023/12/27	6	32.26	1	32.05	32.05	5	19,744	0.03%
2023/12/26	1	32.90	0.1	32.48	31.75	0.9	19,591	0.00%
2023/12/25	103	32.79	11	32.40	31.15	92	19,366	0.48%	大買/
2023/12/22	4	30.51	16	31.46	31.55	-12	19,148	-0.06%
2023/12/21	11	30.73	0	0.00	30.40	11	18,982	0.06%
2023/12/20	0	0.00	1	31.00	31.30	-1	18,904	-0.01%
2023/12/19	2	30.30	9	30.97	30.80	-7	18,817	-0.04%
2023/12/18	0	0.00	36	31.06	31.10	-36	18,722	-0.19%
2023/12/15	2	31.90	0	0.00	31.75	2	18,612	0.01%
2023/12/14	11	33.03	9	33.12	32.85	2	18,407	0.01%
2023/12/13	3.4	32.09	0	0.00	32.10	3.4	17,757	0.02%
2023/12/12	14	32.23	12	32.13	31.95	2	17,668	0.01%
2023/12/11	39	33.28	0	0.00	32.55	39	17,455	0.22%
2023/12/08	16	33.65	8	33.40	33.00	8	17,233	0.05%
2023/12/07	29	33.84	31	33.34	32.50	-2	16,637	-0.01%
2023/12/06	27	32.18	38	32.58	33.55	-11	15,361	-0.07%
2023/12/05	5	30.67	3	30.88	30.50	2	14,723	0.01%
2023/12/04	25	30.80	1	30.50	30.50	24	14,576	0.16%
2023/12/01	14	32.38	16	33.19	31.60	-2	14,336	-0.01%
2023/11/30	10	31.95	10	31.62	31.60	0	13,494	0.00%
2023/11/29	14	31.89	12	31.80	31.80	2	13,345	0.02%
2023/11/28	21	31.95	15	31.82	31.75	6	13,206	0.05%
2023/11/27	13	31.47	17	31.34	31.35	-4	12,953	-0.03%
2023/11/24	14	32.07	16	33.05	32.80	-2	12,690	-0.02%
2023/11/22	14	33.18	23	33.71	32.70	-9	11,733	-0.08%
2023/11/21	13	32.91	15	32.23	31.80	-2	10,657	-0.02%
2023/11/20	5	31.66	27	30.96	32.35	-22	9,444	-0.23%
2023/11/17	101	29.12	8	29.41	29.45	93	9,049	1.03%	大買/
2023/11/16	12	28.25	21	28.44	29.00	-9	7,214	-0.12%
2023/11/15	7	26.03	15	25.44	26.40	-8	6,533	-0.12%
2023/11/14	5	23.88	2	24.45	24.00	3	6,253	0.05%
2023/11/13	4	24.18	1	24.70	24.00	3	6,126	0.05%
2023/11/10	6	24.10	6	24.25	23.60	0	5,984	0.00%
2023/11/09	7	24.91	4	24.90	24.75	3	5,704	0.05%
2023/11/08	4	27.21	1	26.75	26.60	3	5,455	0.05%
2023/11/07	4	27.40	10	27.68	27.75	-6	5,347	-0.11%
2023/11/06	0	0.00	1	25.15	25.25	-1	5,186	-0.02%
2023/11/03	2	24.50	2	25.43	24.05	0	5,143	0.00%
2023/11/02	5	25.58	0	0.00	25.30	5	5,097	0.10%
2023/11/01	4	24.18	12	24.14	25.00	-8	5,043	-0.16%
2023/10/31	10	25.71	2	26.00	23.80	8	4,977	0.16%
2023/10/30	4	26.80	4	26.90	26.40	0	4,858	0.00%
2023/10/27	12	27.18	7	27.34	26.85	5	4,818	0.10%
2023/10/26	4	26.94	24	26.84	27.80	-20	4,753	-0.42%
2023/10/25	26	25.77	6	26.93	27.35	20	4,570	0.44%
2023/10/24	15	25.68	16	25.16	24.90	-1	3,707	-0.03%
2023/10/23	21	26.38	4	26.54	27.00	17	2,732	0.62%
2023/10/20	14	23.99	18.1	24.33	24.55	-4.1	2,164	-0.19%
2023/10/19	4	21.43	1.2	22.35	22.35	2.9	1,449	0.20%
2023/10/18	0	0.00	10.1	19.58	20.35	-10.1	972	-1.03%
2023/09/21	6	18.05	0	0.00	18.05	6	806	0.74%
2023/09/20	0	0.00	5	18.60	18.45	-5	802	-0.62%
2023/09/15	0	0.00	6	18.70	18.90	-6	832	-0.72%
2023/09/05	0	0.00	1	18.60	18.60	-1	850	-0.12%
2023/08/25	1	18.35	0	0.00	18.25	1	839	0.12%
2023/08/16	0	0.00	1	17.20	17.20	-1	1,078	-0.09%
2023/08/10	6	17.85	0	0.00	17.85	6	1,063	0.56%
2023/07/14	2	18.50	0	0.00	18.45	2	996	0.20%
2023/07/07	1	19.05	0	0.00	18.85	1	1,018	0.10%
2023/06/30	0	0.00	5	19.10	19.10	-5	1,021	-0.49%
2023/06/28	0	18.95	0	0.00	18.85	0	1,032	0.00%
2023/06/12	0	0.00	1	19.60	19.60	-1	1,027	-0.10%
2023/06/07	1	20.20	0	0.00	20.10	1	1,059	0.09%
2023/06/02	0	0.00	0.6	20.00	19.95	-0.6	1,066	-0.06%
2023/05/31	0	0.00	0.1	20.25	20.35	-0.1	1,045	-0.01%
2023/05/29	0	0.00	2	20.08	20.15	-2	1,018	-0.20%
2023/05/26	1	19.50	3	19.30	19.35	-2	998	-0.20%
2023/05/25	1	19.45	0	0.00	19.45	1	990	0.10%
2023/05/24	2	20.28	1	20.60	20.35	1	951	0.11%
2023/05/23	0	0.00	0	20.55	20.55	0	859	0.00%
2023/05/18	0	0.00	0	18.90	18.45	0	795	0.00%
2023/05/15	1.1	17.92	0	0.00	18.05	1.1	808	0.13%
2023/05/12	0	18.40	0	0.00	18.50	0	816	0.00%
2023/05/11	0	18.55	0	0.00	18.50	0	827	0.00%
2023/05/10	0	18.80	0	0.00	18.70	0	864	0.00%
2023/05/09	0	19.30	0	0.00	18.85	0	867	0.00%
2023/05/05	0	0.00	2	19.55	19.55	-2	992	-0.20%
2023/05/03	0	19.55	0	0.00	19.40	0	1,145	0.00%
2023/04/25	0	19.75	0	0.00	19.15	0	1,144	0.00%
2023/04/24	0	19.85	0	0.00	19.75	0	1,123	0.00%
2023/04/21	0	20.40	0	0.00	19.85	0	1,127	0.00%
2023/04/11	0	0.00	8	21.14	21.20	-8	1,055	-0.76%
2023/03/21	0	0.00	1	21.00	21.25	-1	1,045	-0.10%
2023/03/20	0	0.00	2	20.45	20.75	-2	1,051	-0.19%
2023/03/15	0.1	20.75	0	0.00	20.50	0.1	1,051	0.01%
2023/03/08	0	0.00	4	22.18	22.25	-4	1,044	-0.38%
2023/03/07	1	22.10	1	22.10	22.15	0	1,036	0.00%
2023/02/20	1	22.45	0	0.00	22.60	1	1,076	0.09%
2023/02/08	0	0.00	40	22.69	22.70	-40	1,067	-3.75%
2023/02/07	2	22.90	2	22.85	22.90	0	1,024	0.00%
2023/02/06	2	22.80	0	0.00	22.65	2	1,019	0.20%
2023/02/03	29	22.90	22	23.08	23.05	7	998	0.70%
2023/02/02	35	23.52	1	21.80	23.25	34	890	3.82%
2023/02/01	20	21.34	0	0.00	21.55	20	740	2.70%
2023/01/31	0	0.00	1	21.25	21.50	-1	743	-0.13%
2023/01/30	1	20.50	0	0.00	21.00	1	737	0.14%
2023/01/13	0	0.00	1	20.35	20.30	-1	745	-0.13%
2023/01/11	1	21.10	3	21.20	21.05	-2	747	-0.27%
2022/11/16	0	0.00	10	20.01	20.10	-10	922	-1.08%
2022/11/15	5	19.78	0	0.00	19.80	5	928	0.54%
2022/11/14	5	19.20	0	0.00	19.45	5	932	0.54%
2022/11/04	0	0.00	1	18.60	18.80	-1	1,052	-0.10%
2022/10/13	0	17.20	0	0.00	16.95	0	1,318	0.00%
2022/10/11	0	0.00	1	19.00	18.95	-1	1,534	-0.07%
2022/09/28	0	19.20	0	0.00	18.70	0	1,608	0.00%
2022/09/21	2	21.70	1	21.85	21.75	1	1,630	0.06%
2022/09/15	0	0.00	1	22.95	22.80	-1	1,642	-0.06%
2022/09/13	2	22.95	0	0.00	22.95	2	1,657	0.12%
2022/09/08	1	22.90	1	23.05	23.05	0	1,673	0.00%
2022/09/06	1	23.85	0	0.00	23.00	1	1,685	0.06%
2022/08/18	0	0.00	1	25.90	25.80	-1	1,647	-0.06%
2022/08/17	0	0.00	1	25.30	25.60	-1	1,651	-0.06%
2022/08/15	1	25.35	1	25.40	25.30	0	1,632	0.00%
2022/08/12	0	0.00	1	25.30	25.05	-1	1,598	-0.06%
2022/08/10	1	24.45	0	0.00	24.45	1	1,600	0.06%
2022/07/18	1	26.60	1	24.90	24.95	0	1,672	0.00%
2022/07/15	0	0.00	0.1	25.40	25.40	-0.1	1,464	-0.01%
2022/07/04	1	22.80	0	0.00	22.25	1	1,575	0.06%
2022/06/30	0	24.00	0	0.00	22.95	0	1,592	0.00%
2022/06/28	1	24.75	0	0.00	24.75	1	1,606	0.06%
2022/06/21	1	24.80	0	0.00	25.75	1	1,965	0.05%
2022/06/17	5	25.40	0	0.00	25.40	5	2,116	0.24%
2022/06/15	1	26.90	0	0.00	26.85	1	2,269	0.04%
2022/05/31	0	0.00	2	29.30	29.25	-2	2,655	-0.08%
2022/05/17	0	0.00	2	28.83	29.30	-2	3,199	-0.06%
2022/05/16	0	0.00	2	28.13	28.05	-2	3,467	-0.06%
2022/05/12	0	0.00	3	27.38	26.80	-3	4,057	-0.07%
2022/05/11	1	27.60	1	27.50	27.55	0	4,288	0.00%
2022/05/09	1	27.05	0	0.00	26.90	1	4,615	0.02%
2022/05/05	5	28.30	3	28.37	28.30	2	4,757	0.04%
2022/05/04	1	27.05	0	0.00	27.15	1	4,827	0.02%
2022/04/27	0	26.20	0	0.00	26.00	0	5,861	0.00%
2022/04/26	1	27.05	0	0.00	26.80	1	5,869	0.02%
2022/04/25	2	26.91	0	0.00	27.00	2	5,982	0.03%
2022/04/22	0	29.30	0	0.00	28.60	0	6,040	0.00%
2022/04/21	0	0.00	2	29.65	29.55	-2	6,135	-0.03%
2022/04/19	1	29.35	0	0.00	29.25	1	6,376	0.02%
2022/04/15	2	30.10	0	0.00	29.90	2	6,927	0.03%
2022/04/14	1	31.60	0	0.00	30.95	1	7,199	0.01%
2022/04/13	3	31.40	0	0.00	31.60	3	7,407	0.04%
2022/04/12	0	0.00	1	31.10	30.90	-1	7,741	-0.01%
2022/04/06	0.4	32.99	0	0.00	33.15	0.4	10,620	0.00%
2022/03/29	1	33.80	0	0.00	33.50	1	14,102	0.01%
2022/03/23	1	35.30	0	0.00	34.95	1	16,647	0.01%
2022/03/18	1	33.35	0	0.00	34.10	1	16,919	0.01%
2022/03/17	0	0.00	3	33.35	33.50	-3	16,932	-0.02%
2022/03/15	5	31.46	0	0.00	31.20	5	17,022	0.03%
2022/03/03	3	32.95	0	0.00	32.95	3	17,787	0.02%
2022/03/02	1	32.70	0	0.00	33.15	1	17,964	0.01%
2022/02/24	4	31.13	4	30.75	30.75	0	18,735	0.00%
2022/02/22	4	32.40	0	0.00	32.30	4	19,718	0.02%
2022/02/21	1	33.75	0	0.00	33.55	1	21,091	0.00%
2022/02/18	2	33.95	15	34.15	34.05	-13	22,449	-0.06%
2022/02/17	6	33.93	5	34.87	33.75	1	23,092	0.00%
2022/02/16	14	35.02	3	34.95	35.00	11	23,287	0.05%
2022/02/15	4	35.31	86	35.13	34.90	-82	23,019	-0.36%
2022/02/14	1	39.40	5	39.36	38.75	-4	22,629	-0.02%
2022/02/11	50	39.90	31	38.86	39.80	19	22,499	0.08%
2022/02/10	5	38.00	0	0.00	38.40	5	22,273	0.02%
2022/02/09	0	0.00	1	38.60	38.80	-1	22,115	0.00%
2022/02/08	39	37.24	0	0.00	37.30	39	21,923	0.18%
2022/02/07	20	35.30	0	0.00	36.05	20	21,854	0.09%
2022/01/26	4	35.36	1	34.90	34.70	3	21,781	0.01%
2022/01/25	10.1	36.60	10	35.38	35.50	0.1	21,700	0.00%
2022/01/24	12	36.01	12	36.31	36.30	0	21,606	0.00%
2022/01/21	13.5	39.47	11	38.14	37.80	2.5	21,502	0.01%
2022/01/20	3	39.22	7	39.44	40.35	-4	21,161	-0.02%
2022/01/18	3	38.43	2	37.25	37.20	1	20,681	0.00%
2022/01/17	2	37.05	0	0.00	37.30	2	20,552	0.01%
2022/01/12	2	37.95	3	37.52	37.45	-1	20,214	0.00%
2022/01/11	9	38.71	4	37.65	37.55	5	20,073	0.02%
2022/01/10	3	37.83	3	38.45	38.45	0	19,660	0.00%
2022/01/07	13	38.70	13	37.35	37.35	0	19,465	0.00%
2022/01/06	23	39.41	21	39.89	39.50	2	19,166	0.01%
2022/01/05	12	40.02	10	39.30	39.50	2	18,951	0.01%
2022/01/04	13	40.92	16	40.43	40.25	-3	18,610	-0.02%
2022/01/03	24	42.24	21	41.56	41.15	3	18,251	0.02%
2021/12/30	13	41.48	21	41.69	41.95	-8	17,911	-0.04%
2021/12/29	15	42.74	31.2	42.53	42.10	-16.2	17,373	-0.09%
2021/12/28	24	40.76	13	40.13	40.50	11	15,699	0.07%
2021/12/27	7	40.89	17.1	41.98	42.70	-10.1	14,005	-0.07%
2021/12/24	49	39.70	31	39.50	38.85	18	13,294	0.14%
2021/12/23	19	38.41	13	38.35	37.80	6	12,482	0.05%
2021/12/22	10	38.84	8	38.44	38.50	2	12,182	0.02%
2021/12/21	15	37.52	22	38.09	38.45	-7	11,477	-0.06%
2021/12/20	4	36.79	15.1	36.16	36.05	-11.1	10,414	-0.11%
2021/12/17	15	34.60	16	34.58	33.65	-1	9,733	-0.01%
2021/12/16	7	35.19	2	35.80	36.05	5	9,412	0.05%
2021/12/14	0	0.00	1	33.20	32.30	-1	9,050	-0.01%
2021/12/13	2	33.40	0	0.00	34.20	2	8,968	0.02%
2021/12/10	10	33.43	6	34.48	33.30	4	8,917	0.04%
2021/12/09	0	0.00	10	34.25	34.50	-10	8,842	-0.11%
2021/12/08	16	34.03	0	0.00	33.95	16	8,733	0.18%
2021/12/07	3	33.43	0	0.00	32.60	3	8,647	0.03%
2021/12/03	16	34.86	15	34.35	34.55	1	8,465	0.01%
2021/12/02	1	33.45	0	0.00	33.55	1	8,302	0.01%
2021/12/01	3	34.95	0	0.00	34.80	3	8,172	0.04%
2021/11/30	1	34.10	0	0.00	33.90	1	8,102	0.01%
2021/11/29	8	33.65	0	0.00	33.10	8	8,091	0.10%
2021/11/26	0	0.00	8	33.20	32.85	-8	7,950	-0.10%
2021/11/25	5.1	35.83	9	35.07	34.80	-3.9	7,753	-0.05%
2021/11/24	2	36.25	0	0.00	35.90	2	7,591	0.03%
2021/11/23	12	37.66	13	35.82	34.95	-1	7,330	-0.01%
2021/11/22	6	38.33	6	39.13	38.80	0	6,895	0.00%
2021/11/19	7	38.94	23.5	38.40	39.20	-16.5	6,507	-0.25%
2021/11/18	47	39.61	33	39.34	38.50	14	5,837	0.24%
2021/11/17	25	36.25	19	36.43	37.60	6	4,400	0.14%
2021/11/16	35	34.18	4	34.20	34.20	31	3,005	1.03%
2021/11/15	3	30.35	6	31.20	31.10	-3	2,274	-0.13%
2021/11/10	0	0.00	6	29.24	29.45	-6	2,166	-0.28%
2021/11/09	0	0.00	120	28.21	28.00	-120	2,124	-5.65%	大賣/鉅額交易
2021/11/08	0	0.00	10	27.62	27.75	-10	2,136	-0.47%
2021/11/02	0	0.00	1	27.85	27.25	-1	2,299	-0.04%
2021/10/29	2	28.45	0	0.00	28.45	2	2,317	0.09%
2021/10/28	0	0.00	7	27.64	27.40	-7	2,345	-0.30%
2021/10/27	0	0.00	1	26.95	27.15	-1	2,349	-0.04%
2021/10/26	0	0.00	4	26.94	26.45	-4	2,400	-0.17%
2021/10/25	1	26.55	0	0.00	26.50	1	2,419	0.04%
2021/10/21	1	26.40	0	0.00	25.95	1	2,603	0.04%
2021/10/05	1	23.80	0	0.00	24.30	1	5,241	0.02%
2021/09/28	0	0.00	10	26.66	26.50	-10	5,300	-0.19%
2021/09/24	1	27.00	0	0.00	27.00	1	5,293	0.02%
2021/09/23	1	26.80	0	0.00	26.70	1	5,300	0.02%
2021/09/17	6	26.70	0	0.00	27.35	6	5,323	0.11%
2021/09/16	1	27.35	0	0.00	27.05	1	5,331	0.02%
2021/09/13	60	29.32	0	0.00	29.30	60	5,467	1.10%
2021/09/09	0	0.00	2	29.00	29.20	-2	5,430	-0.04%
2021/09/03	1	30.45	10	30.30	30.25	-9	5,398	-0.17%
2021/09/02	28	30.68	10	30.35	30.15	18	5,393	0.33%
2021/09/01	0	0.00	1.3	30.10	30.15	-1.3	5,312	-0.02%
2021/08/25	0	0.00	1	28.30	28.45	-1	5,395	-0.02%
2021/08/24	1	27.30	0	0.00	27.00	1	5,391	0.02%
2021/08/23	0	0.00	1	27.10	27.05	-1	5,400	-0.02%
2021/08/19	1	26.00	0	0.00	26.00	1	5,399	0.02%
2021/08/12	0	0.00	3	28.83	29.35	-3	5,205	-0.06%
2021/08/11	0	0.00	2	29.25	28.30	-2	5,234	-0.04%
2021/08/10	0	0.00	1	29.65	29.55	-1	5,218	-0.02%
2021/08/09	1	29.30	0	0.00	29.60	1	5,237	0.02%
2021/08/06	0	0.00	38	31.45	30.65	-38	5,251	-0.72%
2021/08/04	1	30.40	0	0.00	30.40	1	5,317	0.02%
2021/07/30	3	29.95	0	0.00	29.65	3	5,358	0.06%
2021/07/28	0	0.00	1	29.25	29.05	-1	5,426	-0.02%
2021/07/27	12	31.88	0	0.00	30.40	12	5,510	0.22%
2021/07/26	61	32.45	3	32.83	31.95	58	5,751	1.01%
2021/07/23	0	0.00	33	32.72	32.75	-33	5,687	-0.58%
2021/07/22	12	30.92	3	31.92	32.15	9	5,445	0.17%
2021/07/21	0	0.00	12	30.24	29.85	-12	5,087	-0.24%
2021/07/19	0	0.00	15	29.05	29.00	-15	4,937	-0.30%
2021/07/16	1	29.00	1	29.80	29.55	0	4,978	0.00%
2021/07/15	94	31.86	13	32.47	29.75	81	5,020	1.61%
2021/07/14	0	0.00	6	30.43	31.00	-6	4,303	-0.14%
2021/07/13	0	0.00	7	29.86	29.20	-7	4,212	-0.17%
2021/07/12	2	29.50	1	29.55	30.00	1	4,084	0.02%
2021/07/05	2	28.70	5	28.32	28.30	-3	4,169	-0.07%
2021/07/01	5	28.20	0	0.00	27.10	5	4,503	0.11%
2021/06/30	2	27.38	3	27.50	27.45	-1	4,548	-0.02%
2021/06/29	4	27.66	5	28.55	27.40	-1	4,592	-0.02%
2021/06/25	5	28.18	20	28.00	28.00	-15	4,653	-0.32%
2021/06/24	10	28.23	7	28.43	28.50	3	4,636	0.06%
2021/06/23	0	0.00	21.9	27.00	27.70	-21.9	4,510	-0.49%
2021/06/22	0	0.00	10	26.85	26.25	-10	4,483	-0.22%
2021/06/15	2	27.55	1	27.30	27.55	1	4,734	0.02%
2021/06/10	1	27.10	6	27.38	27.55	-5	5,292	-0.09%
2021/06/09	0	0.00	3	27.00	27.00	-3	5,406	-0.06%
2021/06/04	1	27.50	0	0.00	26.30	1	5,450	0.02%
2021/06/03	0	0.00	2	27.15	27.20	-2	5,382	-0.04%
2021/06/01	0	0.00	1	27.45	27.30	-1	5,540	-0.02%
2021/05/31	35	26.63	0	0.00	26.50	35	5,655	0.62%
2021/05/25	3	25.50	0	0.00	25.40	3	5,697	0.05%
2021/05/21	2	23.80	0	0.00	24.05	2	5,712	0.04%
2021/05/14	2	23.20	0	0.00	22.85	2	5,832	0.03%
2021/05/12	1	22.95	1	23.20	22.95	0	5,759	0.00%
2021/05/11	0	0.00	20	26.10	25.50	-20	5,694	-0.35%
2021/05/10	20	27.85	0	0.00	27.75	20	5,618	0.36%
2021/05/06	400	28.15	400	28.23	27.60	0	5,592	0.00%	大買/大賣/
2021/05/05	302	28.95	300	28.33	28.00	2	5,559	0.04%	大買/大賣/
2021/05/04	2	28.50	5	30.36	28.95	-3	5,481	-0.05%
2021/05/03	10	32.85	1	33.40	31.50	9	5,347	0.17%
2021/04/29	10	34.10	32.1	33.80	35.00	-22.1	5,012	-0.44%
2021/04/28	0	0.00	70.7	32.00	31.85	-70.7	4,911	-1.44%
2021/04/27	100	31.50	4	32.10	31.35	96	4,868	1.97%
2021/04/26	0	0.00	30	31.67	31.50	-30	4,819	-0.62%
2021/04/23	30	31.80	31	32.00	31.45	-1	4,781	-0.02%
2021/04/22	1	30.30	3	32.25	30.20	-2	4,736	-0.04%
2021/04/21	2	31.93	19	31.65	31.75	-17	4,716	-0.36%
2021/04/20	0	0.00	4	30.85	30.85	-4	4,625	-0.09%
2021/04/19	3	29.97	1	29.80	30.00	2	4,658	0.04%
2021/04/16	7	30.59	7	30.52	30.25	0	4,789	0.00%
2021/04/15	18	30.05	18	30.40	30.45	0	4,835	0.00%
2021/04/14	2	29.45	0	0.00	29.75	2	4,875	0.04%
2021/04/13	7	30.89	3	30.60	30.65	4	4,971	0.08%
2021/04/12	6	31.55	10	31.99	31.40	-4	5,074	-0.08%
2021/04/09	9	31.63	3	32.05	31.45	6	5,308	0.11%
2021/04/08	38	32.30	28	32.73	32.50	10	5,258	0.19%
2021/04/07	2	31.73	3	31.50	31.55	-1	5,053	-0.02%
2021/04/06	2	31.20	2	30.75	30.80	0	4,980	0.00%
2021/04/01	0	0.00	40	30.16	30.55	-40	5,039	-0.79%
2021/03/31	20	30.40	1	30.30	30.25	19	5,029	0.38%
2021/03/26	4	29.50	0	0.00	29.45	4	5,136	0.08%
2021/03/23	4	30.55	3	30.05	29.80	1	5,216	0.02%
2021/03/22	8	30.76	5	30.49	30.75	3	5,186	0.06%
2021/03/19	10	29.65	0	0.00	30.15	10	5,115	0.20%
2021/03/18	17	29.89	1	29.75	29.95	16	5,102	0.31%
2021/03/17	0	0.00	8	29.75	29.85	-8	5,176	-0.15%
2021/03/16	57	31.54	59	31.37	31.05	-2	5,162	-0.04%
2021/03/15	0	0.00	89.8	29.46	30.65	-89.8	4,861	-1.85%
2021/03/12	12	27.64	38	27.61	27.90	-26	5,045	-0.52%
2021/03/11	76	27.40	2	27.90	27.70	74	5,136	1.44%
2021/03/10	2	27.25	0	0.00	27.25	2	5,216	0.04%
2021/03/09	2	26.85	20	26.75	26.75	-18	5,271	-0.34%
2021/03/08	1	27.80	10	27.60	27.60	-9	5,408	-0.17%
2021/03/05	0	0.00	15.2	29.11	28.50	-15.2	5,581	-0.27%
2021/03/04	12	28.55	11	28.75	28.60	1	5,586	0.02%
2021/03/03	1	27.60	70	27.78	27.85	-69	5,597	-1.23%
2021/02/23	1	29.00	0	0.00	29.00	1	9,073	0.01%
2021/02/22	14	28.93	0	0.00	28.90	14	9,334	0.15%
2021/02/18	24	29.81	8	29.95	29.95	16	9,480	0.17%
2021/02/17	50	27.92	0	0.00	28.20	50	9,364	0.53%
2021/02/05	1	26.90	0	0.00	26.90	1	9,352	0.01%
2021/02/04	20	27.03	0	0.00	26.90	20	9,448	0.21%
2021/02/03	10	26.90	0	0.00	26.90	10	9,490	0.11%
2021/02/02	26	26.98	91	26.64	26.70	-65	9,535	-0.68%
2021/01/28	2	26.90	0	0.00	26.60	2	9,714	0.02%
2021/01/20	1	27.00	1	27.30	26.80	0	10,967	0.00%
2021/01/19	0	0.00	1	28.90	28.30	-1	11,098	-0.01%
2021/01/18	0	0.00	5	28.30	28.20	-5	11,831	-0.04%
2021/01/15	4	28.75	0	0.00	28.60	4	12,225	0.03%
2021/01/14	0	0.00	3	29.65	29.65	-3	12,507	-0.02%
2021/01/13	1	28.80	0	0.00	28.80	1	12,598	0.01%
2021/01/12	2	28.85	0	0.00	28.35	2	12,580	0.02%
2021/01/11	3	29.05	0	0.00	29.10	3	12,496	0.02%
2021/01/07	1	30.60	0	0.00	30.60	1	12,288	0.01%
2021/01/05	0	0.00	3	32.90	32.35	-3	12,069	-0.02%
2021/01/04	13	32.15	15	33.00	33.50	-2	12,059	-0.02%
2020/12/30	0	0.00	4	31.90	31.55	-4	11,785	-0.03%
2020/12/29	0	0.00	2	30.98	30.60	-2	11,705	-0.02%
2020/12/28	3	31.67	1	31.95	31.45	2	11,649	0.02%
2020/12/25	1	31.30	57	31.50	31.60	-56	11,527	-0.49%
2020/12/24	1	31.40	0	0.00	31.30	1	11,481	0.01%
2020/12/23	0	0.00	1	31.50	31.10	-1	11,414	-0.01%
2020/12/18	1	30.20	34	30.52	30.30	-33	11,252	-0.29%
2020/12/15	1	30.30	0	0.00	30.10	1	11,195	0.01%
2020/12/14	0	0.00	1	31.25	31.10	-1	11,158	-0.01%
2020/12/11	2	30.38	0	0.00	30.75	2	11,187	0.02%
2020/12/10	0	0.00	5	32.15	31.80	-5	11,294	-0.04%
2020/12/09	0	0.00	1	32.20	32.25	-1	11,269	-0.01%
2020/12/08	25	32.06	39	32.06	32.35	-14	11,115	-0.13%
2020/12/07	2.2	30.40	22	30.55	30.35	-19.8	10,796	-0.18%
2020/12/04	2	31.00	0	0.00	30.90	2	10,693	0.02%
2020/12/03	1	31.60	23	31.18	30.70	-22	10,603	-0.21%
2020/12/02	25	31.33	6	31.38	31.00	19	10,529	0.18%
2020/12/01	12	30.97	1	32.15	32.30	11	10,377	0.11%
2020/11/30	19	31.12	6	30.64	30.80	13	10,174	0.13%
2020/11/27	3	31.50	1	31.40	31.60	2	10,085	0.02%
2020/11/26	21	31.94	6	32.15	31.60	15	9,960	0.15%
2020/11/25	10	32.95	3	32.38	32.90	7	9,749	0.07%
2020/11/24	19	33.65	14	33.35	32.35	5	9,307	0.05%
2020/11/23	36	36.00	20	35.60	34.45	16	8,807	0.18%
2020/11/20	16	34.52	30	34.19	34.25	-14	7,540	-0.19%
2020/11/19	4	31.64	49.7	31.02	32.05	-45.7	6,443	-0.71%
2020/11/13	0	0.00	2	27.75	27.75	-2	6,086	-0.03%
2020/11/12	2	28.25	1	28.30	27.65	1	6,186	0.02%
2020/11/11	1	27.20	0	0.00	27.25	1	6,147	0.02%
2020/11/09	1	28.20	0	0.00	28.30	1	6,107	0.02%
2020/11/06	50	28.73	0	0.00	28.75	50	6,048	0.83%
2020/11/04	20	29.45	11	28.94	28.55	9	5,975	0.15%
2020/11/03	2	29.25	2	28.95	28.90	0	5,809	0.00%
2020/11/02	20	28.10	20	27.91	28.15	0	5,899	0.00%
2020/10/30	13	28.73	12.2	29.37	28.85	0.8	5,835	0.01%
2020/10/29	13	30.04	33	29.96	30.25	-20	5,724	-0.35%
2020/10/28	45	30.23	33	30.60	29.60	12	5,549	0.22%
2020/10/27	30	29.02	10	29.00	29.00	20	4,977	0.40%
2020/10/26	28	28.54	140	29.26	29.60	-112	4,874	-2.30%	大賣/鉅額交易
2020/10/23	3	27.77	3	27.87	28.15	0	4,240	0.00%
2020/10/22	10	26.60	50	26.62	25.60	-40	4,063	-0.98%
2020/10/21	100	26.22	28.1	26.38	27.20	71.9	4,189	1.72%
2020/10/20	10	24.90	2	24.78	24.75	8	4,601	0.17%
2020/10/19	1	24.30	0	0.00	24.40	1	4,666	0.02%
2020/10/16	31	24.54	0	0.00	24.15	31	4,769	0.65%
2020/10/15	37	24.69	0	0.00	24.50	37	4,873	0.76%
2020/10/13	0	0.00	1	24.25	24.50	-1	4,986	-0.02%
2020/10/12	21	25.39	3	25.00	24.80	18	5,011	0.36%
2020/10/08	1	24.55	0	0.00	24.60	1	4,909	0.02%
2020/10/07	2	24.53	15	24.07	24.30	-13	4,939	-0.26%
2020/10/05	2	23.05	0	0.00	23.15	2	5,164	0.04%
2020/09/30	0	0.00	1	23.00	23.15	-1	5,320	-0.02%
2020/09/29	1	22.90	0	0.00	22.65	1	5,670	0.02%
2020/09/23	1	24.30	1	24.40	24.15	0	7,308	0.00%
2020/09/18	0	0.00	1	25.40	25.45	-1	7,721	-0.01%
2020/09/17	1	25.45	0	0.00	25.15	1	7,869	0.01%
2020/09/16	0	0.00	1	25.60	25.10	-1	8,419	-0.01%
2020/09/15	9	27.14	16	27.09	26.25	-7	8,361	-0.08%
2020/09/09	0	0.00	1	24.75	24.70	-1	8,221	-0.01%
2020/09/08	0	0.00	1	24.15	24.20	-1	8,219	-0.01%
2020/09/03	0	0.00	1	24.85	24.70	-1	8,335	-0.01%
2020/09/02	2	25.50	2	25.50	25.25	0	8,359	0.00%
2020/08/28	0	0.00	2	24.10	24.20	-2	8,290	-0.02%
2020/08/25	0	0.00	1	24.65	24.75	-1	8,569	-0.01%
2020/08/24	2	24.30	1	24.60	24.45	1	8,550	0.01%
2020/08/21	2	24.55	9	24.25	24.60	-7	8,555	-0.08%
2020/08/19	1	26.35	0	0.00	26.00	1	8,427	0.01%
2020/08/18	14	26.33	6	26.49	26.20	8	8,396	0.10%
2020/08/17	0	0.00	4	28.60	28.40	-4	8,285	-0.05%
2020/08/11	2	26.85	1	27.15	26.80	1	8,280	0.01%
2020/08/10	0	0.00	1	28.00	27.90	-1	8,278	-0.01%
2020/08/06	15	29.90	16	29.29	28.65	-1	8,263	-0.01%
2020/08/05	1	28.30	2	28.08	28.50	-1	8,069	-0.01%
2020/08/04	9	28.23	7	28.06	27.90	2	8,049	0.02%
2020/08/03	1	28.35	12	28.02	28.00	-11	8,009	-0.14%
2020/07/31	11	27.94	2.6	27.78	27.80	8.4	8,004	0.10%
2020/07/30	9	28.14	17	28.17	28.30	-8	8,029	-0.10%
2020/07/29	14	27.23	25	26.83	27.25	-11	7,957	-0.14%
2020/07/28	20.7	28.88	2	29.30	27.40	18.7	7,841	0.24%
2020/07/27	11	31.75	15.1	31.54	30.40	-4.1	7,617	-0.05%
2020/07/24	30	31.32	44	31.35	32.10	-14	7,181	-0.19%
2020/07/23	5	29.19	6	28.91	29.20	-1	6,628	-0.02%
2020/07/22	3	29.93	6	30.32	29.60	-3	6,567	-0.05%
2020/07/21	7	29.29	42	29.10	29.40	-35	6,486	-0.54%
2020/07/20	41	26.02	41	27.20	27.45	0	6,394	0.00%
2020/07/17	2	28.00	6	28.73	27.40	-4	6,359	-0.06%
2020/07/16	42	28.34	1	28.30	28.15	41	6,363	0.64%
2020/07/15	5	28.12	1	28.80	27.50	4	6,347	0.06%
2020/07/14	1	27.90	1	28.05	27.90	0	6,334	0.00%
2020/07/13	1	28.90	12	28.63	29.60	-11	6,287	-0.17%
2020/07/10	6	29.31	4	29.16	28.95	2	6,155	0.03%
2020/07/09	31	31.51	4	31.85	31.40	27	6,083	0.44%
2020/07/08	7	33.73	8	33.21	33.00	-1	5,942	-0.02%
2020/07/07	19	34.52	8	34.15	34.20	11	5,589	0.20%
2020/07/06	2	31.78	5.1	30.43	32.15	-3.1	4,892	-0.06%
2020/07/03	120	28.56	128.1	29.13	29.25	-8.1	4,582	-0.18%	大買/大賣/
2020/07/02	31	26.60	2.1	26.60	26.60	28.9	4,051	0.71%
2020/07/01	2	22.15	9	22.82	24.20	-7	3,952	-0.18%
2020/06/30	10	22.19	3	21.93	22.00	7	3,806	0.18%
2020/06/29	2	23.13	2	23.30	23.60	0	3,652	0.00%
2020/06/23	20	24.18	15	24.27	23.65	5	3,383	0.15%
2020/06/22	10	22.95	2.1	22.95	22.95	7.9	2,833	0.28%
2020/06/19	0	0.00	1.1	20.90	20.90	-1.1	2,835	-0.04%
2020/06/18	0	0.00	3	18.53	19.00	-3	2,799	-0.11%
2020/06/16	1	17.80	0	0.00	17.90	1	2,761	0.04%
2020/06/15	4	17.74	4	17.50	17.55	0	2,795	0.00%
2020/06/12	3	17.30	3	17.60	18.00	0	2,825	0.00%
2020/06/11	0	0.00	29	18.30	17.75	-29	2,856	-1.02%
2020/06/10	1	17.85	40	17.62	17.60	-39	2,822	-1.38%
2020/06/08	2	17.75	3	17.77	17.65	-1	3,239	-0.03%
2020/06/05	1	17.80	0	0.00	17.80	1	3,493	0.03%
2020/06/03	25	18.06	3.6	17.93	17.95	21.4	3,504	0.61%
2020/06/02	2	17.88	3	17.93	18.00	-1	3,450	-0.03%
2020/06/01	1	18.10	5	17.28	18.10	-4	3,347	-0.12%
2020/05/28	2	16.70	0	0.00	16.65	2	3,311	0.06%
2020/05/22	1	16.80	0	0.00	16.65	1	3,428	0.03%
2020/05/21	3	17.10	4	17.00	17.00	-1	3,421	-0.03%
2020/05/20	4	17.28	9	17.38	17.05	-5	3,413	-0.15%
2020/05/19	50	17.10	0	0.00	17.00	50	3,382	1.48%
2020/05/18	2	16.95	2	17.40	16.80	0	3,366	0.00%
2020/05/15	0	0.00	6	17.34	17.05	-6	3,320	-0.18%
2020/05/13	0	0.00	4	16.86	17.05	-4	3,205	-0.12%
2020/05/06	0	0.00	1	16.55	16.25	-1	3,159	-0.03%
2020/05/05	1	15.70	1	15.75	15.85	0	3,111	0.00%
2020/05/04	0	0.00	5	15.55	15.50	-5	3,150	-0.16%
2020/04/30	6	15.70	0	0.00	15.45	6	3,152	0.19%
2020/04/29	0	0.00	7	15.35	15.25	-7	3,165	-0.22%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/24	1	14.75	0	0.00	14.65	1	3,181	0.03%
2020/04/23	1	14.75	1	14.80	15.00	0	3,162	0.00%
2020/04/22	0	0.00	1	14.50	14.60	-1	3,193	-0.03%
2020/04/21	7	14.93	3	15.10	14.45	4	3,198	0.13%
2020/04/20	0	0.00	2	14.90	14.90	-2	3,148	-0.06%
2020/04/16	0	0.00	2	14.60	14.55	-2	3,171	-0.06%
2020/04/15	2	14.28	0	0.00	14.40	2	3,262	0.06%
2020/04/13	2	13.70	0	0.00	13.70	2	3,203	0.06%
2020/04/09	2	13.80	0	0.00	13.70	2	3,206	0.06%
2020/04/08	4	13.75	0	0.00	13.95	4	3,187	0.13%
2020/04/07	2	13.50	1	13.50	13.50	1	3,161	0.03%
2020/04/06	5	12.80	0	0.00	12.95	5	3,132	0.16%
2020/03/31	4	12.48	0	0.00	12.35	4	3,164	0.13%
2020/03/27	1	12.70	0	0.00	12.25	1	3,176	0.03%
2020/03/24	0	0.00	1	12.00	11.95	-1	3,159	-0.03%
2020/03/23	1	11.20	0	0.00	11.20	1	3,168	0.03%
2020/03/20	5	12.40	4	12.00	12.35	1	3,270	0.03%
2020/03/17	0	0.00	9	13.45	13.10	-9	3,214	-0.28%
2020/03/16	2	15.00	0	0.00	14.30	2	3,185	0.06%
2020/03/13	5	15.75	0	0.00	15.80	5	3,098	0.16%
2020/03/12	1	18.00	1	18.80	17.50	0	2,996	0.00%
2020/03/11	60	18.85	61	18.51	18.20	-1	2,638	-0.04%
2020/02/14	0	0.00	2	16.60	16.70	-2	2,539	-0.08%
2020/02/06	0	0.00	2	16.30	16.55	-2	2,710	-0.07%
2020/02/04	1	15.45	0	0.00	15.90	1	2,865	0.03%
2020/02/03	0	0.00	2	14.50	14.90	-2	2,965	-0.07%
2020/01/30	3	16.43	0	0.00	16.40	3	3,109	0.10%
2020/01/16	2	18.50	0	0.00	18.20	2	3,353	0.06%
2020/01/14	0	0.00	10	18.00	18.60	-10	3,668	-0.27%
2020/01/10	10	17.75	0	0.00	17.80	10	4,358	0.23%
2020/01/08	0	0.00	1	17.30	17.15	-1	4,512	-0.02%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,333	-0.01%
2019/12/26	1	18.05	0	0.00	18.10	1	9,213	0.01%
2019/12/24	1	18.10	0	0.00	17.95	1	9,311	0.01%
2019/12/23	1	18.30	0	0.00	18.20	1	9,327	0.01%
2019/12/19	1	19.10	0	0.00	18.90	1	9,385	0.01%
2019/12/18	5	18.99	3	18.85	18.85	2	9,385	0.02%
2019/12/17	8	18.71	11	19.06	19.20	-3	9,449	-0.03%
2019/12/10	1	18.00	0	0.00	17.90	1	9,626	0.01%
2019/12/02	1	18.10	0	0.00	17.90	1	10,317	0.01%
2019/11/29	1	18.30	1	18.30	18.40	0	10,380	0.00%
2019/11/26	1	19.10	0	0.00	19.10	1	10,760	0.01%
2019/11/25	0	0.00	5	19.60	19.50	-5	10,826	-0.05%
2019/11/22	2	18.75	0	0.00	18.75	2	10,773	0.02%
2019/11/21	5	19.20	0	0.00	19.10	5	10,801	0.05%
2019/11/20	3	19.10	0	0.00	19.10	3	10,899	0.03%
2019/11/19	0	0.00	2	19.15	19.35	-2	10,952	-0.02%
2019/11/18	1	18.80	3	18.93	19.40	-2	11,015	-0.02%
2019/11/12	2	17.35	2	17.48	17.35	0	11,057	0.00%
2019/11/08	0	0.00	0.6	18.10	18.15	-0.6	11,152	-0.01%
2019/11/07	0	17.80	0	0.00	17.85	0	11,173	0.00%
2019/11/06	2	18.40	10	18.10	18.30	-8	11,229	-0.07%
2019/11/05	11.6	18.84	1	20.85	18.90	10.6	11,211	0.09%
2019/11/04	4.5	20.87	1	21.20	20.75	3.5	11,288	0.03%
2019/10/23	0	0.00	2	12.80	12.75	-2	11,215	-0.02%
2019/10/22	1	12.75	0	0.00	12.60	1	11,234	0.01%
2019/10/21	4	12.86	0	0.00	12.85	4	11,267	0.04%
2019/10/17	2	13.50	14	13.50	13.55	-12	11,532	-0.10%
2019/10/14	19	13.92	0	0.00	13.60	19	12,085	0.16%
2019/10/09	0	0.00	44	14.22	14.30	-44	12,259	-0.36%
2019/10/08	2	14.35	17	14.26	14.10	-15	12,546	-0.12%
2019/10/07	34	14.60	8	14.63	14.30	26	12,384	0.21%
2019/10/03	23	14.01	2	13.78	13.70	21	11,663	0.18%
2019/10/02	2	13.78	1	14.00	14.00	1	11,503	0.01%
2019/09/27	0	0.00	7	13.63	13.45	-7	11,058	-0.06%
2019/09/26	1	14.05	12	14.15	14.25	-11	10,717	-0.10%
2019/09/25	6	14.22	5	14.37	14.50	1	10,322	0.01%
2019/09/24	33	14.41	34	14.82	14.30	-1	9,829	-0.01%
2019/09/23	19	13.42	26	13.83	14.00	-7	8,719	-0.08%
2019/09/20	0	0.00	10	12.19	12.85	-10	7,590	-0.13%
2019/09/19	0	0.00	4	11.53	11.70	-4	6,828	-0.06%
2019/09/18	2	11.20	0	0.00	11.20	2	6,718	0.03%
2019/09/16	1	11.45	0	0.00	11.25	1	6,689	0.01%
2019/09/12	2	11.60	0	0.00	11.40	2	6,679	0.03%
2019/09/10	4	11.80	0	0.00	11.35	4	6,614	0.06%
2019/09/06	2	11.65	2	11.70	11.70	0	6,571	0.00%
2019/09/05	5	11.96	8	11.91	11.75	-3	6,568	-0.05%
2019/09/04	0	0.00	1	11.45	11.90	-1	6,586	-0.02%
2019/09/03	0	0.00	1	11.70	11.45	-1	6,510	-0.02%
2019/08/30	0	0.00	2	11.55	11.55	-2	6,404	-0.03%
2019/08/29	26	11.99	22	11.81	11.70	4	6,326	0.06%
2019/08/28	10	11.60	4	11.61	11.55	6	5,999	0.10%
2019/08/27	17	11.52	3	11.58	11.45	14	5,865	0.24%
2019/08/26	12	11.25	12	11.35	11.35	0	5,777	0.00%
2019/08/22	1	11.80	3	11.68	11.40	-2	5,660	-0.04%
2019/08/21	10	11.97	0	0.00	11.65	10	5,538	0.18%
2019/08/19	1	11.50	6	11.63	11.55	-5	5,280	-0.09%
2019/08/16	2	11.30	1	11.30	11.30	1	5,185	0.02%
2019/08/15	2	11.40	2	11.20	11.10	0	5,133	0.00%
2019/08/14	2	11.70	2	11.60	11.30	0	5,099	0.00%
2019/08/13	13	11.43	13	11.53	11.30	0	4,980	0.00%
2019/08/12	3	11.55	4	11.83	11.80	-1	4,881	-0.02%
2019/08/07	3	10.40	0	0.00	10.05	3	4,580	0.07%
2019/08/06	0	0.00	2	10.10	10.50	-2	4,524	-0.04%
2019/08/02	4	10.95	5	11.05	10.90	-1	4,487	-0.02%
2019/07/31	2	11.45	0	0.00	11.30	2	4,394	0.05%
2019/07/29	3	11.70	3	11.55	11.50	0	4,347	0.00%
2019/07/26	2	11.80	0	0.00	11.65	2	4,311	0.05%
2019/07/24	2	11.65	10	11.65	11.90	-8	4,191	-0.19%
2019/07/22	1	12.50	1	12.20	12.20	0	3,954	0.00%
2019/07/19	10	12.33	4	12.49	12.50	6	3,741	0.16%
2019/07/18	34	12.45	3	12.40	11.90	31	3,469	0.89%
2019/07/17	0	0.00	26	11.07	11.70	-26	2,972	-0.87%
2019/07/16	6	11.18	2	11.20	11.20	4	2,851	0.14%
2019/07/15	10	10.64	8	10.74	11.10	2	2,618	0.08%
2019/07/12	20	10.19	2	10.10	10.20	18	2,193	0.82%
2019/07/11	0	0.00	20	9.30	9.30	-20	1,790	-1.12%
2019/07/08	20	9.68	0	0.00	9.43	20	1,772	1.13%
2019/07/04	0	0.00	8	9.39	9.69	-8	1,754	-0.46%
2019/07/03	0	0.00	22	9.40	9.40	-22	1,737	-1.27%
2019/06/14	5	9.93	5	9.89	9.66	0	2,225	0.00%
2019/06/13	0	0.00	2	9.80	9.53	-2	2,158	-0.09%
2019/06/12	32	10.19	4	10.04	9.91	28	2,123	1.32%
2019/05/31	1	9.53	0	0.00	9.48	1	1,907	0.05%
2019/05/23	3	8.88	0	0.00	8.91	3	1,951	0.15%
2019/05/08	3	10.05	0	0.00	10.05	3	1,997	0.15%
2019/05/07	5	10.20	0	0.00	10.20	5	1,984	0.25%
2019/05/02	0	0.00	11	10.40	10.50	-11	1,889	-0.58%
2019/04/30	1	10.85	0	0.00	10.80	1	1,762	0.06%
2019/04/25	0	0.00	1	12.55	12.55	-1	1,706	-0.06%
2019/03/29	0	0.00	3	13.80	13.55	-3	1,741	-0.17%
2019/03/26	1	13.80	0	0.00	13.50	1	1,579	0.06%
2019/03/25	2	13.60	34	13.46	13.65	-32	1,506	-2.12%
2019/03/22	64	13.94	46	13.71	13.90	18	1,391	1.29%
2019/03/21	20	12.66	8	12.75	12.70	12	1,257	0.95%
2019/03/20	1	12.65	1	12.75	12.70	0	1,262	0.00%
2019/03/19	2	12.90	0	0.00	12.85	2	1,266	0.16%
2019/03/18	0	0.00	24	12.64	12.60	-24	1,276	-1.88%
2019/03/15	7	12.46	0	0.00	12.40	7	1,271	0.55%
2019/03/14	5	12.43	0	0.00	12.45	5	1,267	0.39%
2019/03/13	0	0.00	5	12.55	12.50	-5	1,323	-0.38%
2019/03/12	3	12.25	0	0.00	12.20	3	1,325	0.23%
2019/03/11	10	12.15	8	12.28	12.15	2	1,339	0.15%
2019/03/07	1	12.35	0	0.00	12.25	1	1,337	0.07%
2019/03/05	2	12.80	0	0.00	12.55	2	1,381	0.14%
2019/03/04	2	12.45	0	0.00	12.45	2	1,361	0.15%
2019/02/26	8	12.60	2	12.60	12.60	6	1,351	0.44%
2019/02/25	3	12.60	3	12.70	12.70	0	1,347	0.00%
2019/02/22	6	13.07	5	13.15	12.90	1	1,320	0.08%
2019/02/21	0	0.00	3	12.85	12.95	-3	1,247	-0.24%
2019/02/20	0	0.00	3	12.35	12.35	-3	1,207	-0.25%
2019/02/19	8	12.71	3	12.80	12.60	5	1,182	0.42%
2019/02/15	3	11.70	0	0.00	11.65	3	1,069	0.28%
2019/02/14	0	0.00	1	11.90	11.85	-1	1,094	-0.09%
2019/02/13	0	0.00	10	11.72	11.65	-10	1,086	-0.92%
2019/02/12	1	11.50	0	0.00	11.50	1	1,077	0.09%
2019/02/11	2	11.40	0	0.00	11.45	2	1,074	0.19%
2019/01/28	5	11.62	0	0.00	11.65	5	1,074	0.47%
2019/01/22	1	11.65	0	0.00	11.45	1	1,089	0.09%
2019/01/21	2	11.73	0	0.00	11.75	2	1,089	0.18%
2019/01/18	0	0.00	9	12.00	12.00	-9	1,103	-0.82%
2019/01/16	3	11.45	3	11.57	11.55	0	1,110	0.00%
2019/01/15	2	11.50	1	11.60	11.50	1	1,112	0.09%
2019/01/14	6	11.60	4	11.40	11.40	2	1,110	0.18%
2019/01/11	6	11.91	0	0.00	11.75	6	1,107	0.54%
2019/01/10	0	0.00	2	11.75	11.80	-2	1,104	-0.18%
2019/01/07	20	11.95	8	11.91	11.95	12	1,118	1.07%
2019/01/04	0	0.00	1	11.75	11.70	-1	1,128	-0.09%
2019/01/02	7	11.12	12	11.39	11.60	-5	913	-0.55%
2018/12/28	4	11.11	2	11.20	11.15	2	900	0.22%
2018/12/27	2	11.30	0	0.00	11.05	2	906	0.22%
2018/12/25	3	11.20	0	0.00	11.30	3	905	0.33%
2018/12/24	3	11.55	0	0.00	11.45	3	904	0.33%
2018/12/21	0	0.00	1	11.60	11.55	-1	913	-0.11%
2018/12/20	3	11.70	0	0.00	11.55	3	906	0.33%
2018/12/19	0	0.00	1	11.65	11.65	-1	900	-0.11%
2018/12/18	5	11.55	6	11.70	11.95	-1	901	-0.11%
2018/12/17	8	11.96	8	12.04	11.85	0	895	0.00%
2018/12/14	5	12.68	4	12.83	12.20	1	879	0.11%
2018/12/13	2	12.10	2	12.25	12.45	0	801	0.00%
2018/12/12	4	12.03	4	12.10	12.00	0	789	0.00%
2018/12/11	2	12.18	4	12.13	12.10	-2	775	-0.26%
2018/12/06	6	12.34	1	12.40	11.60	5	729	0.69%
2018/11/29	2	11.90	0	0.00	11.55	2	661	0.30%
2018/11/28	0	0.00	3	11.30	11.65	-3	621	-0.48%
2018/11/14	4	10.21	1	10.30	10.50	3	567	0.53%
2018/11/13	2	10.30	1	10.35	10.00	1	557	0.18%
2018/11/12	1	10.30	0	0.00	10.30	1	520	0.19%
2018/11/07	0	0.00	25	10.06	10.05	-25	546	-4.57%
2018/11/06	2	9.99	1	10.00	9.98	1	563	0.18%
2018/10/31	1	9.23	0	0.00	9.24	1	566	0.18%
2018/10/15	3	10.40	0	0.00	10.40	3	561	0.53%
2018/10/01	0	0.00	1	12.75	12.75	-1	638	-0.16%
2018/09/28	1	12.50	0	0.00	12.60	1	675	0.15%
2018/09/27	0	0.00	1	12.50	12.45	-1	720	-0.14%
2018/09/21	1	12.25	1	12.25	12.25	0	847	0.00%
2018/09/10	1	11.85	0	0.00	11.70	1	1,395	0.07%
2018/08/31	5	13.20	0	0.00	13.30	5	1,564	0.32%
2018/08/30	3	13.30	0	0.00	13.30	3	1,601	0.19%
2018/08/17	1	13.10	1	13.30	13.10	0	1,847	0.00%
2018/08/16	0	0.00	1	13.15	13.10	-1	1,853	-0.05%
2018/08/10	2	14.25	0	0.00	14.15	2	1,923	0.10%
2018/08/07	2	14.20	0	0.00	14.20	2	1,925	0.10%
2018/08/03	0	0.00	1	14.30	14.25	-1	1,942	-0.05%
2018/08/02	3	14.20	0	0.00	14.00	3	1,934	0.16%
2018/07/30	2	14.05	0	0.00	14.05	2	1,950	0.10%
2018/07/27	0	0.00	3	14.15	14.20	-3	1,950	-0.15%
2018/07/18	3	14.70	2	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%
2018/07/09	0	0.00	1	15.05	15.15	-1	1,927	-0.05%
2018/07/05	4	15.60	0	0.00	15.10	4	1,923	0.21%
2018/06/27	1	16.90	0	0.00	16.40	1	1,795	0.06%
2018/06/26	0	0.00	10	16.60	16.70	-10	1,615	-0.62%
2018/06/22	0	0.00	10	16.20	16.00	-10	1,549	-0.65%
2018/06/13	61	15.70	1	15.70	15.60	60	1,458	4.11%
2018/06/08	0	0.00	1	15.30	15.35	-1	1,349	-0.07%
2018/06/06	0	0.00	6	15.75	15.70	-6	1,356	-0.44%
2018/06/04	0	0.00	1	14.95	15.05	-1	1,320	-0.08%
2018/05/21	0	0.00	1	14.70	14.70	-1	1,213	-0.08%
2018/05/14	0	0.00	3	14.40	14.25	-3	1,369	-0.22%
2018/05/03	3	13.85	0	0.00	13.90	3	1,687	0.18%
2018/04/18	1	14.45	0	0.00	14.50	1	2,425	0.04%
2018/04/12	0	0.00	8.2	14.50	14.50	-8.2	2,460	-0.34%
2018/04/09	4	14.60	0	0.00	14.70	4	2,514	0.16%
2018/03/31	0	0.00	1	15.30	15.20	-1	2,544	-0.04%
2018/03/29	0	0.00	5	15.25	15.25	-5	2,546	-0.20%
2018/03/26	5	15.50	0	0.00	15.20	5	2,527	0.20%
2018/03/23	2	15.45	0	0.00	15.50	2	2,535	0.08%
2018/03/22	5	15.95	5	15.89	15.95	0	2,643	0.00%
2018/03/21	1	16.00	0	0.00	16.00	1	2,662	0.04%
2018/03/20	8	16.00	0	0.00	16.05	8	2,668	0.30%
2018/03/19	2	16.00	0	0.00	16.05	2	2,722	0.07%
2018/03/12	1	16.40	0	0.00	16.50	1	2,734	0.04%
2018/03/09	0	0.00	7	17.45	17.00	-7	2,732	-0.26%
2018/03/08	30	17.05	0	0.00	17.00	30	2,705	1.11%
2018/02/09	5	15.30	0	0.00	15.25	5	3,413	0.15%
2018/02/05	0	0.00	1	17.15	17.45	-1	3,626	-0.03%
2018/02/02	3	17.97	0	0.00	17.90	3	3,721	0.08%
2018/01/29	20	18.60	2	18.65	18.50	18	4,104	0.44%
2018/01/26	2	19.10	0	0.00	19.05	2	4,072	0.05%
2018/01/25	2	19.65	6	19.47	19.15	-4	4,038	-0.10%
2018/01/23	0	0.00	9	18.63	18.25	-9	3,852	-0.23%
2018/01/18	12	18.38	14	18.37	18.20	-2	4,325	-0.05%
2018/01/17	3	17.30	5	18.07	18.05	-2	4,223	-0.05%
2018/01/16	1	16.60	1	16.80	16.85	0	4,138	0.00%
2018/01/15	3	16.58	2	16.55	16.55	1	4,169	0.02%
2018/01/10	1	16.60	1	16.45	16.45	0	4,256	0.00%
2018/01/09	0	0.00	1	17.00	16.95	-1	4,259	-0.02%
2018/01/05	2	17.45	1	17.20	17.50	1	4,518	0.02%
2018/01/02	20	17.45	3	17.43	17.25	17	4,582	0.37%