揚智 (3041)-致和-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
20.70
漲跌
▲0.30
漲幅
+1.47%
成交量
965張
產業
上市半導體類股
373人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－致和-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

致和-崇德券商分點個股進出
致和-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
2024/05/15	0	0.00	1	20.70	20.70	-1	7,178	-0.01%
2024/05/14	0	0.00	3	20.40	20.40	-3	7,242	-0.04%
2024/05/09	5	20.58	0	0.00	20.70	5	7,726	0.06%
2024/05/02	3	23.65	1	23.50	23.35	2	7,937	0.03%
2024/04/29	1	21.95	2	22.00	22.00	-1	8,010	-0.01%
2024/04/25	2	21.90	0	0.00	22.15	2	8,077	0.02%
2024/04/23	3	21.30	0	0.00	21.30	3	8,181	0.04%
2024/04/19	0	0.00	8	21.75	21.90	-8	8,304	-0.10%
2024/04/17	7	22.66	1	22.55	22.85	6	8,389	0.07%
2024/04/16	0	0.00	1	22.00	21.80	-1	8,464	-0.01%
2024/04/15	2	22.70	0	0.00	22.60	2	8,499	0.02%
2024/04/10	1	23.60	1	23.70	23.70	0	8,640	0.00%
2024/04/09	3	23.60	0	0.00	23.35	3	8,670	0.03%
2024/04/01	2	24.15	0	0.00	24.05	2	9,086	0.02%
2024/03/26	1	24.10	0	0.00	24.40	1	9,497	0.01%
2024/03/25	1	24.50	4	24.36	24.25	-3	9,530	-0.03%
2024/03/22	3	24.32	0	0.00	24.50	3	9,580	0.03%
2024/03/21	4	24.63	3	24.85	25.00	1	9,671	0.01%
2024/03/20	3	22.75	17	22.64	23.35	-14	9,864	-0.14%
2024/03/19	18	21.53	107	20.54	21.25	-89	9,797	-0.91%	大賣/
2024/03/18	1	22.05	20	22.05	22.05	-19	9,594	-0.20%
2024/03/13	0	0.00	2	27.20	27.20	-2	10,309	-0.02%
2024/03/11	0	0.00	2	28.85	28.60	-2	12,085	-0.02%
2024/03/08	0	0.00	3	28.70	28.55	-3	12,203	-0.02%
2024/03/07	2	29.65	0	0.00	29.25	2	12,354	0.02%
2024/03/06	7	30.49	2	30.13	30.00	5	13,096	0.04%
2024/03/05	5	31.20	11	30.81	30.40	-6	13,174	-0.05%
2024/03/04	1	31.55	4	32.03	31.45	-3	13,213	-0.02%
2024/03/01	6	31.51	3	31.45	31.35	3	13,341	0.02%
2024/02/29	3	31.47	1	31.60	31.20	2	13,444	0.01%
2024/02/27	1	32.50	12	31.68	31.40	-11	13,667	-0.08%
2024/02/26	6	31.64	2	32.10	32.10	4	14,115	0.03%
2024/02/23	13	32.39	20	31.77	31.45	-7	15,061	-0.05%
2024/02/22	26	32.58	14	33.07	32.25	12	15,866	0.08%
2024/02/21	4	31.35	3	31.95	31.45	1	15,756	0.01%
2024/02/20	25	32.42	23	33.09	32.00	2	17,219	0.01%
2024/02/19	4	29.74	4	31.21	31.25	0	16,445	0.00%
2024/02/16	3	27.20	0	0.00	28.45	3	16,329	0.02%
2024/02/05	4	26.61	0	0.00	26.15	4	16,428	0.02%
2024/02/02	2	27.65	1	27.70	27.70	1	16,637	0.01%
2024/02/01	6	27.50	5	28.38	27.40	1	16,723	0.01%
2024/01/31	4	27.01	1	26.35	26.35	3	16,598	0.02%
2024/01/30	1	25.50	11	25.64	25.90	-10	16,630	-0.06%
2024/01/29	5	26.45	11	26.40	26.45	-6	16,548	-0.04%
2024/01/26	10	27.28	10	27.61	27.10	0	16,496	0.00%
2024/01/18	1	27.50	0	0.00	27.25	1	16,800	0.01%
2024/01/17	5	27.60	0	0.00	27.75	5	17,624	0.03%
2024/01/15	2	28.55	5	28.75	28.75	-3	19,054	-0.02%
2024/01/12	0	0.00	10	27.91	27.45	-10	19,686	-0.05%
2024/01/11	0	0.00	1	28.05	27.95	-1	20,113	0.00%
2024/01/10	0	0.00	3	28.00	28.00	-3	20,314	-0.01%
2024/01/09	2	28.50	0	0.00	28.40	2	20,285	0.01%
2024/01/08	0	0.00	1	29.60	29.10	-1	20,190	0.00%
2024/01/05	6	29.33	1.4	29.87	29.90	4.6	20,124	0.02%
2024/01/04	21	30.22	3	30.10	29.75	18	20,056	0.09%
2024/01/03	1	30.35	1	30.80	30.60	0	19,977	0.00%
2024/01/02	8	30.70	4	30.70	30.75	4	19,931	0.02%
2023/12/29	0	0.00	4	31.15	31.05	-4	19,880	-0.02%
2023/12/28	5	31.60	0	0.00	31.45	5	19,827	0.03%
2023/12/27	6	32.09	1.1	32.30	32.05	4.9	19,744	0.02%
2023/12/26	6	32.23	11.2	32.56	31.75	-5.2	19,591	-0.03%
2023/12/25	70.1	32.05	5.4	32.65	31.15	64.7	19,366	0.33%
2023/12/22	0.2	31.55	10.2	31.65	31.55	-10	19,148	-0.05%
2023/12/21	6	30.49	0	0.00	30.40	6	18,982	0.03%
2023/12/20	15	30.91	0.2	31.20	31.30	14.8	18,904	0.08%
2023/12/19	0	0.00	5	30.55	30.80	-5	18,817	-0.03%
2023/12/18	1	31.30	4	31.10	31.10	-3	18,722	-0.02%
2023/12/15	20.2	33.10	17	32.05	31.75	3.2	18,612	0.02%
2023/12/14	27	33.08	17	33.59	32.85	10	18,407	0.05%
2023/12/13	1	32.00	11	32.18	32.10	-10	17,757	-0.06%
2023/12/12	20	31.83	11	31.81	31.95	9	17,668	0.05%
2023/12/11	3	32.83	3	32.55	32.55	0	17,455	0.00%
2023/12/08	14	33.64	26	33.33	33.00	-12	17,233	-0.07%
2023/12/07	9	34.55	23	34.25	32.50	-14	16,637	-0.08%
2023/12/06	6	31.51	18	32.35	33.55	-12	15,361	-0.08%
2023/12/04	25	30.63	2	30.70	30.50	23	14,576	0.16%
2023/12/01	33	33.11	25	32.46	31.60	8	14,336	0.06%
2023/11/30	11	31.65	15	31.57	31.60	-4	13,494	-0.03%
2023/11/29	3	31.75	1	31.85	31.80	2	13,345	0.01%
2023/11/28	4	31.93	6	32.29	31.75	-2	13,206	-0.02%
2023/11/27	9	31.35	3	31.37	31.35	6	12,953	0.05%
2023/11/24	8	32.56	2	32.23	32.80	6	12,690	0.05%
2023/11/22	28	32.55	17	33.02	32.70	11	11,733	0.09%
2023/11/21	56	32.75	21	33.25	31.80	35	10,657	0.33%
2023/11/20	11	29.78	33	31.45	32.35	-22	9,444	-0.23%
2023/11/17	52	29.20	13	29.54	29.45	39	9,049	0.43%
2023/11/16	4	27.58	12	28.46	29.00	-8	7,214	-0.11%
2023/11/15	0	0.00	2	26.00	26.40	-2	6,533	-0.03%
2023/11/14	2	23.55	0	0.00	24.00	2	6,253	0.03%
2023/11/13	5	23.90	0	0.00	24.00	5	6,126	0.08%
2023/11/10	3	24.03	2	23.85	23.60	1	5,984	0.02%
2023/11/09	3	25.07	1	24.80	24.75	2	5,704	0.04%
2023/11/08	1	26.40	2	26.60	26.60	-1	5,455	-0.02%
2023/11/07	1	26.90	1	26.75	27.75	0	5,347	0.00%
2023/11/03	0	0.00	58	24.40	24.05	-58	5,143	-1.13%
2023/11/02	29	25.90	2	25.45	25.30	27	5,097	0.53%
2023/11/01	1	25.00	0	0.00	25.00	1	5,043	0.02%
2023/10/30	1	27.40	3	26.57	26.40	-2	4,858	-0.04%
2023/10/27	30	27.45	12	26.95	26.85	18	4,818	0.37%
2023/10/26	21	27.03	102	26.35	27.80	-81	4,753	-1.70%	大賣/
2023/10/25	9	26.73	13	27.27	27.35	-4	4,570	-0.09%
2023/10/24	102	25.70	31	26.74	24.90	71	3,707	1.92%	大買/
2023/10/23	1	26.35	2	27.00	27.00	-1	2,732	-0.04%
2023/10/20	33	24.13	5	24.35	24.55	28	2,164	1.29%
2023/10/19	11	20.84	12	22.33	22.35	-1	1,449	-0.07%
2023/10/18	2	19.60	1	20.35	20.35	1	972	0.10%
2023/08/30	1	18.35	0	0.00	18.05	1	833	0.12%
2023/08/16	0.1	17.25	0	0.00	17.20	0.1	1,078	0.01%
2023/08/11	0	0.00	23	17.71	17.70	-23	1,069	-2.15%
2023/08/09	0	0.00	1	18.30	18.40	-1	1,058	-0.09%
2023/08/01	0	0.00	2	19.40	19.35	-2	1,072	-0.19%
2023/07/20	0	0.00	1	18.85	18.85	-1	1,035	-0.10%
2023/07/18	2	19.25	1	19.05	19.10	1	1,043	0.10%
2023/07/14	2	18.50	1	18.45	18.45	1	996	0.10%
2023/07/13	0.1	18.35	0	0.00	18.30	0.1	997	0.01%
2023/07/12	1	18.40	0	0.00	18.35	1	998	0.10%
2023/07/10	0.1	18.90	0	0.00	18.80	0.1	1,006	0.01%
2023/07/07	1	19.10	0	0.00	18.85	1	1,018	0.10%
2023/07/04	2	19.40	0	0.00	19.40	2	1,025	0.20%
2023/06/27	0.1	18.90	0	0.00	18.80	0.1	1,034	0.01%
2023/06/21	1	19.75	0	0.00	19.90	1	1,004	0.10%
2023/05/25	1	19.50	0	0.00	19.45	1	990	0.10%
2023/05/24	1	20.35	1	20.50	20.35	0	951	0.00%
2023/05/23	1	19.65	1	19.80	20.55	0	859	0.00%
2023/05/19	0.1	18.45	0	0.00	18.45	0.1	797	0.01%
2023/05/18	0.1	18.50	0	0.00	18.45	0.1	795	0.01%
2023/05/17	0.1	18.50	0	0.00	18.50	0.1	799	0.01%
2023/05/11	0	0.00	0	18.65	18.50	0	827	0.00%
2023/04/21	2	20.10	0	0.00	19.85	2	1,127	0.18%
2023/04/07	0	21.20	0	0.00	21.10	0	1,047	0.00%
2023/03/31	0	0.00	1	21.60	21.60	-1	1,038	-0.10%
2023/03/27	0	0.00	1	21.60	21.55	-1	1,048	-0.10%
2023/03/23	0	0.00	1	21.60	21.60	-1	1,054	-0.09%
2023/03/10	0	0.00	1	21.20	21.25	-1	1,049	-0.10%
2023/03/01	0.1	21.90	0	0.00	21.75	0.1	1,039	0.01%
2023/02/23	0	0.00	2	22.25	22.25	-2	1,061	-0.19%
2023/02/21	0	0.00	2	22.40	22.50	-2	1,073	-0.19%
2023/02/10	1	22.35	0	0.00	21.90	1	1,088	0.09%
2023/02/06	1	22.85	50	22.80	22.65	-49	1,019	-4.81%
2023/02/03	51	23.20	2	22.75	23.05	49	998	4.91%
2023/02/02	4	23.60	2	23.65	23.25	2	890	0.22%
2023/01/06	0	0.00	1	20.60	20.60	-1	765	-0.13%
2023/01/04	1	20.60	0	0.00	20.50	1	813	0.12%
2022/12/22	0	0.00	1	21.10	21.05	-1	861	-0.12%
2022/12/20	1	20.60	0	0.00	20.00	1	886	0.11%
2022/12/16	0	0.00	1	21.40	21.30	-1	901	-0.11%
2022/12/15	2	22.20	0	0.00	22.20	2	895	0.22%
2022/12/13	0	0.00	0	21.70	21.75	0	885	0.00%
2022/12/06	1	21.80	0	0.00	21.45	1	881	0.11%
2022/12/01	0	0.00	1.1	21.72	21.55	-1.1	870	-0.13%
2022/11/25	1	20.60	5	20.75	20.55	-4	907	-0.44%
2022/11/22	2	20.55	0	0.00	20.60	2	910	0.22%
2022/11/21	3	20.65	2	20.55	20.60	1	914	0.11%
2022/11/09	0	0.00	1	19.35	19.35	-1	975	-0.10%
2022/10/17	1	18.20	0	0.00	18.20	1	1,176	0.08%
2022/09/28	0	0.00	10	19.55	18.70	-10	1,608	-0.62%
2022/09/22	1	21.95	0	0.00	21.90	1	1,629	0.06%
2022/09/19	1	22.50	1	22.35	22.10	0	1,637	0.00%
2022/09/05	0	0.00	10	24.05	23.70	-10	1,677	-0.60%
2022/08/25	1	26.15	0	0.00	25.80	1	1,683	0.06%
2022/08/22	1	25.00	0	0.00	24.80	1	1,658	0.06%
2022/08/19	20	25.77	2	25.50	25.45	18	1,650	1.09%
2022/08/18	1	25.85	0	0.00	25.80	1	1,647	0.06%
2022/08/17	2	25.50	1	25.50	25.60	1	1,651	0.06%
2022/08/15	1	25.45	1	25.40	25.30	0	1,632	0.00%
2022/08/11	0	0.00	1	24.55	24.40	-1	1,580	-0.06%
2022/08/05	1	24.30	0	0.00	24.35	1	1,640	0.06%
2022/08/04	1	23.10	0	0.00	23.55	1	1,645	0.06%
2022/07/22	0	0.00	35	24.80	24.80	-35	1,716	-2.04%
2022/07/21	3	24.77	2	24.60	25.05	1	1,768	0.06%
2022/07/20	49	24.69	12	24.64	24.50	37	1,738	2.13%
2022/07/18	2	25.50	1	25.00	24.95	1	1,672	0.06%
2022/07/14	0	0.00	20	23.00	23.10	-20	1,460	-1.37%
2022/06/30	0	0.00	1	23.40	22.95	-1	1,592	-0.06%
2022/06/08	1	29.30	0	0.00	29.30	1	2,481	0.04%
2022/06/02	0	0.00	1	29.30	29.30	-1	2,582	-0.04%
2022/06/01	1	29.10	0	0.00	29.10	1	2,627	0.04%
2022/05/31	0	0.00	1	29.35	29.25	-1	2,655	-0.04%
2022/05/30	0	0.00	1	29.20	29.10	-1	2,686	-0.04%
2022/05/27	2	28.85	0	0.00	28.60	2	2,715	0.07%
2022/05/19	0	0.00	3	28.67	29.45	-3	3,016	-0.10%
2022/05/18	1	28.75	5	28.94	29.00	-4	3,096	-0.13%
2022/05/17	4	28.75	0	0.00	29.30	4	3,199	0.13%
2022/05/16	0	0.00	1	28.15	28.05	-1	3,467	-0.03%
2022/05/05	0	0.00	1	28.20	28.30	-1	4,757	-0.02%
2022/05/04	10	27.21	10	27.11	27.15	0	4,827	0.00%
2022/05/03	0	0.00	1	26.20	26.95	-1	4,946	-0.02%
2022/04/29	1	26.90	0	0.00	26.55	1	5,116	0.02%
2022/04/26	2	27.25	0	0.00	26.80	2	5,869	0.03%
2022/04/25	1	27.00	4	27.15	27.00	-3	5,982	-0.05%
2022/04/19	2	29.75	3	29.62	29.25	-1	6,376	-0.02%
2022/04/18	2	29.35	0	0.00	29.25	2	6,768	0.03%
2022/04/15	0	0.00	5	30.04	29.90	-5	6,927	-0.07%
2022/04/13	0	0.00	2	31.63	31.60	-2	7,407	-0.03%
2022/04/11	2	31.33	0	0.00	31.05	2	8,090	0.02%
2022/04/08	0	0.00	7	32.40	32.90	-7	8,425	-0.08%
2022/04/06	1	33.00	1	33.15	33.15	0	10,620	0.00%
2022/03/31	1	33.60	2	33.88	33.95	-1	13,039	-0.01%
2022/03/30	1	34.10	1	34.50	34.05	0	13,834	0.00%
2022/03/29	5	33.84	1	33.50	33.50	4	14,102	0.03%
2022/03/24	2	34.93	0	0.00	34.60	2	16,371	0.01%
2022/03/23	5	34.60	4	35.33	34.95	1	16,647	0.01%
2022/03/21	2	34.23	2	33.98	33.70	0	16,884	0.00%
2022/03/18	3	33.40	0	0.00	34.10	3	16,919	0.02%
2022/03/17	0	0.00	1	33.45	33.50	-1	16,932	-0.01%
2022/03/16	2	32.40	3	32.23	31.65	-1	16,926	-0.01%
2022/03/15	1	31.50	0	0.00	31.20	1	17,022	0.01%
2022/03/14	2	33.10	0	0.00	33.15	2	17,084	0.01%
2022/03/11	0.1	32.80	0	0.00	32.75	0.1	17,156	0.00%
2022/03/10	2	32.33	0	0.00	32.70	2	17,224	0.01%
2022/03/09	0	0.00	1	31.50	31.55	-1	17,392	-0.01%
2022/03/07	23	30.90	1	31.10	31.00	22	17,583	0.13%
2022/03/02	20	32.53	0	0.00	33.15	20	17,964	0.11%
2022/02/25	1	31.65	0	0.00	31.60	1	18,323	0.01%
2022/02/24	0.2	31.70	0	0.00	30.75	0.2	18,735	0.00%
2022/02/22	2	32.45	0	0.00	32.30	2	19,718	0.01%
2022/02/21	0	0.00	26	33.47	33.55	-26	21,091	-0.12%
2022/02/18	22	34.15	20	34.20	34.05	2	22,449	0.01%
2022/02/17	2	34.55	23	34.20	33.75	-21	23,092	-0.09%
2022/02/16	32	35.09	30	34.75	35.00	2	23,287	0.01%
2022/02/15	23	35.25	0	0.00	34.90	23	23,019	0.10%
2022/02/14	40	38.40	24	38.81	38.75	16	22,629	0.07%
2022/02/11	81	39.38	73	38.79	39.80	8	22,499	0.04%
2022/02/10	20	38.01	10	37.84	38.40	10	22,273	0.04%
2022/02/09	2	38.33	19	38.44	38.80	-17	22,115	-0.08%
2022/02/07	7	35.69	3	35.80	36.05	4	21,854	0.02%
2022/01/25	10	36.35	2	35.50	35.50	8	21,700	0.04%
2022/01/24	2	36.40	0.1	36.35	36.30	1.9	21,606	0.01%
2022/01/21	4	39.25	0	0.00	37.80	4	21,502	0.02%
2022/01/20	25	39.78	20	39.73	40.35	5	21,161	0.02%
2022/01/19	10	37.70	11	37.36	37.85	-1	20,752	0.00%
2022/01/18	11	37.62	10	37.60	37.20	1	20,681	0.00%
2022/01/14	1	35.80	0	0.00	35.95	1	20,443	0.00%
2022/01/12	1	37.30	4	37.43	37.45	-3	20,214	-0.01%
2022/01/11	4	38.54	3	38.37	37.55	1	20,073	0.00%
2022/01/07	5	37.98	34	37.28	37.35	-29	19,465	-0.15%
2022/01/05	15	40.42	10	40.30	39.50	5	18,951	0.03%
2022/01/04	18	40.42	17	40.61	40.25	1	18,610	0.01%
2022/01/03	8	41.74	2	41.60	41.15	6	18,251	0.03%
2021/12/30	14	41.44	41	41.96	41.95	-27	17,911	-0.15%
2021/12/29	29	42.26	35	42.93	42.10	-6	17,373	-0.03%
2021/12/28	23	40.81	8.1	41.42	40.50	14.9	15,699	0.09%
2021/12/27	6	41.74	8.2	41.74	42.70	-2.2	14,005	-0.02%
2021/12/24	27	39.47	19.1	39.69	38.85	7.9	13,294	0.06%
2021/12/23	45.1	38.19	6.3	38.03	37.80	38.9	12,482	0.31%
2021/12/22	44	38.36	51.4	38.26	38.50	-7.4	12,182	-0.06%
2021/12/21	8	37.92	7.2	38.23	38.45	0.9	11,477	0.01%
2021/12/20	12	35.93	13	35.82	36.05	-1	10,414	-0.01%
2021/12/17	12	34.81	13	34.05	33.65	-1	9,733	-0.01%
2021/12/16	13	35.51	3	35.75	36.05	10	9,412	0.11%
2021/12/07	3	34.00	3	33.30	32.60	0	8,647	0.00%
2021/12/06	3	34.50	3	33.80	33.40	0	8,549	0.00%
2021/12/03	3	34.30	3	34.95	34.55	0	8,465	0.00%
2021/12/02	0	0.00	3	33.97	33.55	-3	8,302	-0.04%
2021/11/30	4	32.90	4	33.60	33.90	0	8,102	0.00%
2021/11/29	1	32.65	0	0.00	33.10	1	8,091	0.01%
2021/11/26	1	32.90	2	33.15	32.85	-1	7,950	-0.01%
2021/11/25	1	35.30	0	0.00	34.80	1	7,753	0.01%
2021/11/24	2	35.48	6	35.30	35.90	-4	7,591	-0.05%
2021/11/23	17	35.79	7	36.54	34.95	10	7,330	0.14%
2021/11/22	2	39.05	0	0.00	38.80	2	6,895	0.03%
2021/11/19	15	38.89	14	38.01	39.20	1	6,507	0.02%
2021/11/18	12	39.48	22	38.83	38.50	-10	5,837	-0.17%
2021/11/17	5	36.40	16	36.84	37.60	-11	4,400	-0.25%
2021/11/16	8	34.18	12.8	34.20	34.20	-4.8	3,005	-0.16%
2021/11/15	9	30.95	14	31.35	31.10	-5	2,274	-0.22%
2021/11/11	0	0.00	2	28.90	28.60	-2	2,165	-0.09%
2021/11/08	0	0.00	5	27.70	27.75	-5	2,136	-0.23%
2021/10/29	5	28.59	0	0.00	28.45	5	2,317	0.22%
2021/10/15	0	0.00	1	25.00	24.95	-1	3,854	-0.03%
2021/10/13	0	0.00	1	24.55	24.70	-1	3,973	-0.03%
2021/10/12	1	25.00	0	0.00	24.70	1	4,056	0.02%
2021/10/08	10	25.90	0	0.00	25.50	10	4,823	0.21%
2021/09/24	1	27.00	0	0.00	27.00	1	5,293	0.02%
2021/09/16	1	27.15	0	0.00	27.05	1	5,331	0.02%
2021/09/14	0	0.00	2	28.95	28.95	-2	5,463	-0.04%
2021/09/06	0	0.00	1	30.70	29.10	-1	5,416	-0.02%
2021/09/03	3	30.37	0	0.00	30.25	3	5,398	0.06%
2021/09/02	0	0.00	3	30.93	30.15	-3	5,393	-0.06%
2021/09/01	0	0.00	1	30.15	30.15	-1	5,312	-0.02%
2021/08/30	0	0.00	1	29.10	29.10	-1	5,285	-0.02%
2021/08/26	0	0.00	1	29.05	29.00	-1	5,391	-0.02%
2021/08/19	5	26.50	0	0.00	26.00	5	5,399	0.09%
2021/08/17	2	26.88	0	0.00	26.55	2	5,404	0.04%
2021/08/16	0	0.00	1	27.95	26.90	-1	5,210	-0.02%
2021/08/09	1	29.95	0	0.00	29.60	1	5,237	0.02%
2021/08/06	2	30.88	12	30.79	30.65	-10	5,251	-0.19%
2021/08/05	1	30.80	14	31.00	30.50	-13	5,237	-0.25%
2021/08/04	14	30.84	2	30.50	30.40	12	5,317	0.23%
2021/08/03	4	30.65	2	30.85	30.70	2	5,392	0.04%
2021/07/30	0	0.00	5	30.46	29.65	-5	5,358	-0.09%
2021/07/29	1	29.10	5	29.30	29.45	-4	5,364	-0.07%
2021/07/28	5	29.97	0	0.00	29.05	5	5,426	0.09%
2021/07/27	5	31.77	0	0.00	30.40	5	5,510	0.09%
2021/07/26	7	32.34	5	33.08	31.95	2	5,751	0.03%
2021/07/23	1	31.40	7	31.64	32.75	-6	5,687	-0.11%
2021/07/22	4	30.95	34	31.21	32.15	-30	5,445	-0.55%
2021/07/21	14	30.58	53	29.90	29.85	-39	5,087	-0.77%
2021/07/20	29	29.20	15	28.92	28.60	14	4,914	0.28%
2021/07/19	2	29.65	0	0.00	29.00	2	4,937	0.04%
2021/07/16	8	29.78	11	29.57	29.55	-3	4,978	-0.06%
2021/07/15	27	31.15	56	31.98	29.75	-29	5,020	-0.58%
2021/07/14	0	0.00	6	31.08	31.00	-6	4,303	-0.14%
2021/07/13	88	30.07	0	0.00	29.20	88	4,212	2.09%
2021/07/12	8	29.57	9	30.15	30.00	-1	4,084	-0.02%
2021/07/09	0	0.00	2	28.35	28.40	-2	3,924	-0.05%
2021/07/08	0	0.00	2	28.15	28.15	-2	3,980	-0.05%
2021/07/05	0	0.00	5	28.61	28.30	-5	4,169	-0.12%
2021/07/02	0	0.00	1	27.60	27.65	-1	4,392	-0.02%
2021/07/01	5	27.80	0	0.00	27.10	5	4,503	0.11%
2021/06/29	1	28.10	1	28.40	27.40	0	4,592	0.00%
2021/06/28	1	27.70	0	0.00	28.00	1	4,656	0.02%
2021/06/24	5	27.80	1	28.30	28.50	4	4,636	0.09%
2021/06/23	0	0.00	1	27.70	27.70	-1	4,510	-0.02%
2021/06/21	1	26.35	0	0.00	26.20	1	4,503	0.02%
2021/06/16	0	0.00	2	26.80	26.75	-2	4,700	-0.04%
2021/06/10	0	0.00	1	27.55	27.55	-1	5,292	-0.02%
2021/06/09	6	27.08	6	26.95	27.00	0	5,406	0.00%
2021/06/07	0	0.00	1	26.30	26.40	-1	5,427	-0.02%
2021/06/04	2	26.90	21	27.16	26.30	-19	5,450	-0.35%
2021/06/03	0	0.00	5	27.00	27.20	-5	5,382	-0.09%
2021/06/02	5	27.45	10	27.17	26.90	-5	5,431	-0.09%
2021/06/01	0	0.00	1	27.30	27.30	-1	5,540	-0.02%
2021/05/27	1	25.80	6	25.45	25.65	-5	5,669	-0.09%
2021/05/25	0	0.00	7	25.97	25.40	-7	5,697	-0.12%
2021/05/24	0	0.00	3	24.92	24.85	-3	5,695	-0.05%
2021/05/21	10	23.60	5	24.10	24.05	5	5,712	0.09%
2021/05/18	0	0.00	6	22.49	22.65	-6	5,860	-0.10%
2021/05/17	4	20.65	0	0.00	20.60	4	5,872	0.07%
2021/05/14	6.1	22.88	18	22.68	22.85	-11.9	5,832	-0.20%
2021/05/13	1	23.15	1	23.15	22.95	0	5,788	0.00%
2021/05/12	11	23.28	5	23.97	22.95	6	5,759	0.10%
2021/05/11	2	25.63	2	25.25	25.50	0	5,694	0.00%
2021/05/10	1	27.80	0	0.00	27.75	1	5,618	0.02%
2021/05/07	10	28.35	4	28.55	28.70	6	5,622	0.11%
2021/05/06	1	27.70	0	0.00	27.60	1	5,592	0.02%
2021/05/05	13	28.63	1	29.15	28.00	12	5,559	0.22%
2021/05/04	4	29.51	2	30.00	28.95	2	5,481	0.04%
2021/05/03	30	31.92	1	33.25	31.50	29	5,347	0.54%
2021/04/29	1	35.00	5	35.00	35.00	-4	5,012	-0.08%
2021/04/28	0	0.00	1	31.95	31.85	-1	4,911	-0.02%
2021/04/27	20	32.56	10	31.50	31.35	10	4,868	0.21%
2021/04/23	18	31.35	3	31.55	31.45	15	4,781	0.31%
2021/04/22	0	0.00	10	31.80	30.20	-10	4,736	-0.21%
2021/04/21	0	0.00	22	31.73	31.75	-22	4,716	-0.47%
2021/04/20	10	30.73	1	30.55	30.85	9	4,625	0.19%
2021/04/16	8	30.59	0	0.00	30.25	8	4,789	0.17%
2021/04/14	1	28.85	0	0.00	29.75	1	4,875	0.02%
2021/04/13	11	31.64	20	31.55	30.65	-9	4,971	-0.18%
2021/04/12	10	31.82	0	0.00	31.40	10	5,074	0.20%
2021/04/09	10	32.16	12	31.84	31.45	-2	5,308	-0.04%
2021/04/08	3	32.15	14	32.40	32.50	-11	5,258	-0.21%
2021/04/07	0	0.00	12	31.60	31.55	-12	5,053	-0.24%
2021/04/06	1	30.80	20	30.98	30.80	-19	4,980	-0.38%
2021/04/01	12	30.49	10	30.30	30.55	2	5,039	0.04%
2021/03/31	10	29.85	17	30.35	30.25	-7	5,029	-0.14%
2021/03/25	1	29.50	0	0.00	29.40	1	5,195	0.02%
2021/03/23	2	29.98	10	30.36	29.80	-8	5,216	-0.15%
2021/03/22	20	30.70	15	30.42	30.75	5	5,186	0.10%
2021/03/19	12	30.08	10	29.40	30.15	2	5,115	0.04%
2021/03/18	26	30.22	0	0.00	29.95	26	5,102	0.51%
2021/03/17	16	30.08	4	29.85	29.85	12	5,176	0.23%
2021/03/16	33	31.69	18	31.48	31.05	15	5,162	0.29%
2021/03/12	10	28.17	10	27.65	27.90	0	5,045	0.00%
2021/03/11	0	0.00	2	27.43	27.70	-2	5,136	-0.04%
2021/03/09	1	27.00	0	0.00	26.75	1	5,271	0.02%
2021/03/08	1	27.60	0	0.00	27.60	1	5,408	0.02%
2021/03/05	1	29.25	3	28.30	28.50	-2	5,581	-0.04%
2021/03/04	2	28.85	0	0.00	28.60	2	5,586	0.04%
2021/03/02	1	28.50	0	0.00	28.35	1	5,806	0.02%
2021/02/26	2	28.63	2	28.45	28.45	0	6,243	0.00%
2021/02/25	2	28.50	0	0.00	28.40	2	6,738	0.03%
2021/02/18	1	29.70	0	0.00	29.95	1	9,480	0.01%
2021/02/05	0	0.00	10	27.20	26.90	-10	9,352	-0.11%
2021/02/02	10	27.00	0	0.00	26.70	10	9,535	0.10%
2021/01/27	0	0.00	5	27.37	27.40	-5	9,929	-0.05%
2021/01/26	0	0.00	1	27.25	27.20	-1	10,009	-0.01%
2021/01/20	5	27.00	2	27.10	26.80	3	10,967	0.03%
2021/01/19	1	28.50	0	0.00	28.30	1	11,098	0.01%
2021/01/18	0	0.00	2	27.80	28.20	-2	11,831	-0.02%
2021/01/15	0	0.00	1	29.20	28.60	-1	12,225	-0.01%
2021/01/14	1	29.00	1	29.75	29.65	0	12,507	0.00%
2021/01/13	3	28.82	0	0.00	28.80	3	12,598	0.02%
2021/01/11	10	29.30	14	29.09	29.10	-4	12,496	-0.03%
2021/01/08	7	30.76	0	0.00	30.45	7	12,341	0.06%
2021/01/06	30	31.11	0	0.00	30.40	30	12,229	0.25%
2021/01/05	1	32.50	0	0.00	32.35	1	12,069	0.01%
2021/01/04	5	33.00	30	32.69	33.50	-25	12,059	-0.21%
2020/12/31	5	31.10	3	31.30	31.30	2	11,798	0.02%
2020/12/30	0	0.00	26	31.93	31.55	-26	11,785	-0.22%
2020/12/29	1	30.60	10	30.90	30.60	-9	11,705	-0.08%
2020/12/28	1	31.60	3	31.60	31.45	-2	11,649	-0.02%
2020/12/25	0	0.00	1	31.60	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	2	31.65	31.30	-2	11,481	-0.02%
2020/12/23	0	0.00	5	31.35	31.10	-5	11,414	-0.04%
2020/12/22	1	30.70	1	31.00	30.00	0	11,371	0.00%
2020/12/21	5	29.15	7	30.07	30.50	-2	11,318	-0.02%
2020/12/18	2	30.30	0	0.00	30.30	2	11,252	0.02%
2020/12/16	3	30.50	0	0.00	30.50	3	11,203	0.03%
2020/12/15	7	30.15	0	0.00	30.10	7	11,195	0.06%
2020/12/11	16	30.48	1	30.95	30.75	15	11,187	0.13%
2020/12/10	2	31.85	0	0.00	31.80	2	11,294	0.02%
2020/12/09	0	0.00	28	32.24	32.25	-28	11,269	-0.25%
2020/12/08	18	32.09	16	31.86	32.35	2	11,115	0.02%
2020/12/07	6	30.12	1	30.40	30.35	5	10,796	0.05%
2020/12/04	1	30.95	1	31.15	30.90	0	10,693	0.00%
2020/12/03	13	30.94	0	0.00	30.70	13	10,603	0.12%
2020/12/02	11	31.04	5	31.00	31.00	6	10,529	0.06%
2020/12/01	6	30.83	10	31.69	32.30	-4	10,377	-0.04%
2020/11/30	1	30.80	0	0.00	30.80	1	10,174	0.01%
2020/11/26	8	31.78	6.2	32.33	31.60	1.8	9,960	0.02%
2020/11/25	11	32.55	1	32.50	32.90	10	9,749	0.10%
2020/11/24	8	33.14	5.2	33.42	32.35	2.8	9,307	0.03%
2020/11/23	10	35.66	4	34.90	34.45	6	8,807	0.07%
2020/11/20	29.2	34.48	38.1	34.14	34.25	-8.9	7,540	-0.12%
2020/11/19	0	0.00	17.9	30.60	32.05	-17.9	6,443	-0.28%
2020/11/18	0	0.00	7	29.22	29.15	-7	6,167	-0.11%
2020/11/17	5	28.85	5	29.20	28.85	0	6,083	0.00%
2020/11/13	5	27.70	0	0.00	27.75	5	6,086	0.08%
2020/11/12	5	27.90	1	28.50	27.65	4	6,186	0.06%
2020/11/11	0	0.00	5	27.20	27.25	-5	6,147	-0.08%
2020/11/10	15	27.62	1.4	27.46	27.50	13.6	6,138	0.22%
2020/11/09	2	28.53	8	28.07	28.30	-6	6,107	-0.10%
2020/11/06	26	29.37	27	29.06	28.75	-1	6,048	-0.02%
2020/11/05	4	28.75	3	28.85	28.75	1	6,016	0.02%
2020/11/04	3	29.47	7	29.30	28.55	-4	5,975	-0.07%
2020/11/03	0	0.00	26	29.25	28.90	-26	5,809	-0.45%
2020/11/02	10	28.22	10	28.28	28.15	0	5,899	0.00%
2020/10/30	11	29.70	1	29.50	28.85	10	5,835	0.17%
2020/10/29	12	29.46	10	29.29	30.25	2	5,724	0.03%
2020/10/28	36	30.30	10	30.83	29.60	26	5,549	0.47%
2020/10/27	2	29.20	0	0.00	29.00	2	4,977	0.04%
2020/10/26	15	29.04	5	29.34	29.60	10	4,874	0.21%
2020/10/23	0	0.00	16.8	28.15	28.15	-16.8	4,240	-0.40%
2020/10/22	13	27.04	1	25.90	25.60	12	4,063	0.30%
2020/10/21	0	0.00	2	25.30	27.20	-2	4,189	-0.05%
2020/10/20	0	0.00	8	24.93	24.75	-8	4,601	-0.17%
2020/10/13	3	24.35	0	0.00	24.50	3	4,986	0.06%
2020/10/12	4	25.56	6	24.93	24.80	-2	5,011	-0.04%
2020/10/07	3	24.50	1	23.70	24.30	2	4,939	0.04%
2020/09/28	1	22.60	0	0.00	22.90	1	6,380	0.02%
2020/09/25	1	23.60	1	23.50	22.30	0	6,705	0.00%
2020/09/22	0	0.00	2	24.75	24.10	-2	7,451	-0.03%
2020/09/17	2	25.28	1	25.15	25.15	1	7,869	0.01%
2020/09/16	1	25.50	0	0.00	25.10	1	8,419	0.01%
2020/09/14	0	0.00	5	26.00	26.60	-5	8,192	-0.06%
2020/09/09	1	24.20	1	24.45	24.70	0	8,221	0.00%
2020/09/04	1	24.20	1	24.70	24.65	0	8,351	0.00%
2020/09/01	0	0.00	1.6	24.48	24.35	-1.6	8,310	-0.02%
2020/08/28	1	24.20	0	0.00	24.20	1	8,290	0.01%
2020/08/24	0	0.00	1	24.35	24.45	-1	8,550	-0.01%
2020/08/21	2	24.50	5	24.42	24.60	-3	8,555	-0.04%
2020/08/20	7	24.05	0	0.00	23.85	7	8,522	0.08%
2020/08/18	2	26.20	0	0.00	26.20	2	8,396	0.02%
2020/08/14	0	0.00	1	26.85	27.80	-1	8,243	-0.01%
2020/08/11	1	27.50	0	0.00	26.80	1	8,280	0.01%
2020/08/10	1	27.85	0	0.00	27.90	1	8,278	0.01%
2020/08/07	2	28.00	2	28.30	28.10	0	8,298	0.00%
2020/08/06	4	28.98	3	29.23	28.65	1	8,263	0.01%
2020/08/04	3	28.05	0	0.00	27.90	3	8,049	0.04%
2020/07/30	0	0.00	3	28.12	28.30	-3	8,029	-0.04%
2020/07/29	2	27.28	0	0.00	27.25	2	7,957	0.03%
2020/07/28	4	29.33	4	27.56	27.40	0	7,841	0.00%
2020/07/27	10	31.33	7	30.71	30.40	3	7,617	0.04%
2020/07/24	7	30.96	13.3	31.79	32.10	-6.3	7,181	-0.09%
2020/07/21	0	0.00	4	28.61	29.40	-4	6,486	-0.06%
2020/07/20	1	27.20	0	0.00	27.45	1	6,394	0.02%
2020/07/17	3	28.15	0	0.00	27.40	3	6,359	0.05%
2020/07/14	1	28.00	0	0.00	27.90	1	6,334	0.02%
2020/07/13	1	28.50	0	0.00	29.60	1	6,287	0.02%
2020/07/10	0.4	28.75	4.6	28.51	28.95	-4.3	6,155	-0.07%
2020/07/09	3	32.15	1	31.80	31.40	2	6,083	0.03%
2020/07/08	4	33.73	5	33.84	33.00	-1	5,942	-0.02%
2020/07/07	7	34.18	12.2	34.12	34.20	-5.1	5,589	-0.09%
2020/07/06	10	30.98	9.2	31.67	32.15	0.8	4,892	0.02%
2020/07/03	14	28.64	19.3	28.69	29.25	-5.3	4,582	-0.12%
2020/07/02	0	0.00	0.6	26.60	26.60	-0.6	4,051	-0.02%
2020/07/01	2	23.15	3	23.57	24.20	-1	3,952	-0.03%
2020/06/30	4	22.33	0	0.00	22.00	4	3,806	0.11%
2020/06/29	0	0.00	10	23.99	23.60	-10	3,652	-0.27%
2020/06/24	3	23.80	0	0.00	23.80	3	3,517	0.09%
2020/06/23	7	23.86	12	24.28	23.65	-5	3,383	-0.15%
2020/06/22	0	0.00	0.4	22.95	22.95	-0.4	2,833	-0.01%
2020/06/19	2	20.90	3.2	20.90	20.90	-1.2	2,835	-0.04%
2020/06/18	0	0.00	0.5	18.80	19.00	-0.5	2,799	-0.02%
2020/06/16	0	0.00	1	17.80	17.90	-1	2,761	-0.04%
2020/06/11	2	18.30	2	18.15	17.75	0	2,856	0.00%
2020/06/09	0	0.00	1	17.85	17.80	-1	2,916	-0.03%
2020/06/02	0	0.00	5	17.90	18.00	-5	3,450	-0.14%
2020/06/01	2	17.20	4.9	17.64	18.10	-2.9	3,347	-0.09%
2020/05/28	0	0.00	1	17.10	16.65	-1	3,311	-0.03%
2020/05/25	2	17.10	2	16.95	17.15	0	3,435	0.00%
2020/05/20	3	17.63	3	17.12	17.05	0	3,413	0.00%
2020/05/19	2	17.10	1	16.75	17.00	1	3,382	0.03%
2020/05/18	20	17.33	20.1	17.31	16.80	-0.1	3,366	0.00%
2020/05/13	0	0.00	5	16.55	17.05	-5	3,205	-0.16%
2020/05/12	5	16.40	0	0.00	16.20	5	3,189	0.16%
2020/05/11	0	0.00	2	16.70	16.65	-2	3,177	-0.06%
2020/05/08	0	0.00	3	16.90	16.75	-3	3,171	-0.09%
2020/05/06	9	16.68	0	0.00	16.25	9	3,159	0.28%
2020/05/05	2	16.10	2	15.80	15.85	0	3,111	0.00%
2020/04/24	0	0.00	1	14.95	14.65	-1	3,181	-0.03%
2020/04/23	0	0.00	1	15.05	15.00	-1	3,162	-0.03%
2020/04/21	1	14.70	0	0.00	14.45	1	3,198	0.03%
2020/04/20	2	14.80	2	14.85	14.90	0	3,148	0.00%
2020/04/17	0	0.00	1	15.05	14.25	-1	3,128	-0.03%
2020/04/16	2	14.60	0	0.00	14.55	2	3,171	0.06%
2020/04/15	0	0.00	7	14.40	14.40	-7	3,262	-0.21%
2020/04/14	32	14.29	22	14.61	14.25	10	3,270	0.31%
2020/03/31	1	12.60	0	0.00	12.35	1	3,164	0.03%
2020/03/20	0.4	12.35	0	0.00	12.35	0.4	3,270	0.01%
2020/03/17	1.1	13.69	3	13.55	13.10	-1.9	3,214	-0.06%
2020/03/16	2	14.90	0	0.00	14.30	2	3,185	0.06%
2020/03/13	2	15.75	0	0.00	15.80	2	3,098	0.06%
2020/03/12	4	18.80	6	18.70	17.50	-2	2,996	-0.07%
2020/03/11	0	0.00	3.3	18.79	18.20	-3.3	2,638	-0.12%
2020/03/09	0	0.00	7	17.70	17.35	-7	2,341	-0.30%
2020/03/06	0	0.00	5	17.95	18.05	-5	2,318	-0.22%
2020/03/05	0	0.00	10	18.40	17.90	-10	2,305	-0.43%
2020/03/04	5	18.18	0	0.00	17.95	5	2,281	0.22%
2020/02/26	4	18.55	9	18.36	17.75	-5	2,319	-0.22%
2020/02/25	0	0.00	1	17.40	18.00	-1	2,239	-0.04%
2020/02/21	1	17.80	1	18.15	17.80	0	2,299	0.00%
2020/02/20	1	17.95	0	0.00	17.95	1	2,447	0.04%
2020/02/18	0	0.00	1.8	17.05	17.15	-1.8	2,530	-0.07%
2020/02/13	0	0.00	10	16.35	16.25	-10	2,535	-0.39%
2020/01/20	10	18.35	1.3	18.23	18.20	8.7	3,153	0.28%
2020/01/16	4	18.48	4	18.35	18.20	0	3,353	0.00%
2020/01/14	0	0.00	21	17.98	18.60	-21	3,668	-0.57%
2020/01/10	20	18.20	1	17.80	17.80	19	4,358	0.44%
2020/01/09	3	18.20	2	18.10	18.40	1	4,449	0.02%
2020/01/07	0	0.00	6	17.20	17.20	-6	4,716	-0.13%
2020/01/03	3	17.75	7	17.86	17.75	-4	5,312	-0.08%
2019/12/31	0	0.00	6	17.92	17.90	-6	6,203	-0.10%
2019/12/30	3	18.10	0	0.00	18.00	3	7,333	0.04%
2019/12/27	4	18.01	0	0.00	17.95	4	8,465	0.05%
2019/12/26	6	18.28	3	18.32	18.10	3	9,213	0.03%
2019/12/20	0	0.00	1	18.65	18.70	-1	9,328	-0.01%
2019/12/19	1	18.90	0	0.00	18.90	1	9,385	0.01%
2019/12/18	0	0.00	10	18.90	18.85	-10	9,385	-0.11%
2019/12/17	26	18.91	32.3	19.33	19.20	-6.3	9,449	-0.07%
2019/12/16	32	18.25	0	0.00	18.20	32	9,362	0.34%
2019/12/09	2	18.10	0	0.00	18.05	2	9,659	0.02%
2019/11/26	2	19.50	0	0.00	19.10	2	10,760	0.02%
2019/11/25	2.5	19.24	5	19.60	19.50	-2.5	10,826	-0.02%
2019/11/20	2	19.30	0	0.00	19.10	2	10,899	0.02%
2019/11/19	1	19.70	1	19.20	19.35	0	10,952	0.00%
2019/11/18	4	18.68	11	18.95	19.40	-7	11,015	-0.06%
2019/11/14	0	17.80	1	17.95	17.80	-1	11,032	-0.01%
2019/11/13	1	18.10	0	0.00	17.75	1	11,060	0.01%
2019/11/07	0.6	17.80	0	0.00	17.85	0.6	11,173	0.01%
2019/11/05	0	0.00	15.6	20.39	18.90	-15.6	11,211	-0.14%
2019/11/04	15	21.25	7	20.99	20.75	8	11,288	0.07%
2019/10/23	10	12.75	6	12.70	12.75	4	11,215	0.04%
2019/10/22	0	0.00	7.1	12.82	12.60	-7.1	11,234	-0.06%
2019/10/21	0.1	12.85	0	0.00	12.85	0.1	11,267	0.00%
2019/10/16	12	13.90	2	13.80	13.60	10	11,948	0.08%
2019/10/15	2	13.80	3	13.65	13.55	-1	11,954	-0.01%
2019/10/14	65	14.05	12	14.13	13.60	53	12,085	0.44%
2019/10/09	2	14.15	2	14.25	14.30	0	12,259	0.00%
2019/10/08	5	14.05	10	14.10	14.10	-5	12,546	-0.04%
2019/10/07	42	14.42	22	14.78	14.30	20	12,384	0.16%
2019/10/04	2	14.05	67	14.00	14.00	-65	11,820	-0.55%
2019/10/03	3	13.77	4.1	13.80	13.70	-1.1	11,663	-0.01%
2019/10/02	67	13.30	21	13.40	14.00	46	11,503	0.40%
2019/10/01	32	13.78	12	13.84	13.50	20	11,294	0.18%
2019/09/27	0	0.00	24	13.71	13.45	-24	11,058	-0.22%
2019/09/26	0	0.00	14	14.25	14.25	-14	10,717	-0.13%
2019/09/25	5	14.36	10	14.42	14.50	-5	10,322	-0.05%
2019/09/24	16	14.38	17	14.38	14.30	-1	9,829	-0.01%
2019/09/23	54	13.05	41	13.84	14.00	13	8,719	0.15%
2019/09/20	13	12.29	149	12.82	12.85	-136	7,590	-1.79%	大賣/鉅額交易
2019/09/19	3	11.50	5	11.45	11.70	-2	6,828	-0.03%
2019/09/18	1	11.30	1	11.20	11.20	0	6,718	0.00%
2019/09/17	2	11.40	2	11.35	11.25	0	6,714	0.00%
2019/09/10	1	11.45	0	0.00	11.35	1	6,614	0.02%
2019/09/09	0	0.00	2	11.80	11.80	-2	6,543	-0.03%
2019/09/06	5	11.70	2	11.65	11.70	3	6,571	0.05%
2019/09/05	3	12.20	7	11.89	11.75	-4	6,568	-0.06%
2019/09/03	3	11.62	0	0.00	11.45	3	6,510	0.05%
2019/09/02	1	11.65	0	0.00	11.60	1	6,438	0.02%
2019/08/30	0	0.00	101	11.70	11.55	-101	6,404	-1.58%	大賣/鉅額交易
2019/08/29	134	11.92	6	11.89	11.70	128	6,326	2.02%	大買/鉅額交易
2019/08/28	7	11.69	3	11.60	11.55	4	5,999	0.07%
2019/08/27	4	11.69	3	11.55	11.45	1	5,865	0.02%
2019/08/22	24	11.42	3	11.55	11.40	21	5,660	0.37%
2019/08/21	6	11.92	5	11.64	11.65	1	5,538	0.02%
2019/08/19	3	11.70	3	11.65	11.55	0	5,280	0.00%
2019/08/16	2	11.40	2	11.35	11.30	0	5,185	0.00%
2019/08/15	2	11.30	1	11.15	11.10	1	5,133	0.02%
2019/08/13	20	11.25	20	11.55	11.30	0	4,980	0.00%
2019/08/12	5	11.73	3	11.48	11.80	2	4,881	0.04%
2019/08/08	2	11.05	2	10.63	11.05	0	4,652	0.00%
2019/08/07	1	10.30	0	0.00	10.05	1	4,580	0.02%
2019/08/06	1	10.55	2	10.10	10.50	-1	4,524	-0.02%
2019/08/05	22	10.77	2	10.95	10.60	20	4,498	0.44%
2019/08/02	2	11.20	0	0.00	10.90	2	4,487	0.04%
2019/08/01	1	11.50	20	11.20	11.20	-19	4,462	-0.43%
2019/07/31	2	11.40	5	11.32	11.30	-3	4,394	-0.07%
2019/07/30	3	11.20	3	11.23	11.05	0	4,383	0.00%
2019/07/29	0	0.00	2	11.55	11.50	-2	4,347	-0.05%
2019/07/26	1	12.50	5	12.20	11.65	-4	4,311	-0.09%
2019/07/25	32	12.09	0	0.00	12.10	32	4,237	0.76%
2019/07/24	2	11.80	0	0.00	11.90	2	4,191	0.05%
2019/07/23	21	11.86	4	11.79	11.75	17	4,095	0.42%
2019/07/22	38	12.36	4	12.30	12.20	34	3,954	0.86%
2019/07/19	25	12.41	4	12.44	12.50	21	3,741	0.56%
2019/07/18	5	12.13	61	12.10	11.90	-56	3,469	-1.61%
2019/07/17	10	11.03	7	11.06	11.70	3	2,972	0.10%
2019/07/16	3	11.10	0	0.00	11.20	3	2,851	0.11%
2019/07/15	4	10.70	11	10.47	11.10	-7	2,618	-0.27%
2019/07/12	53	10.10	19	10.11	10.20	34	2,193	1.55%
2019/07/01	2	9.46	0	0.00	9.41	2	1,744	0.11%
2019/06/28	2	9.27	0	0.00	9.37	2	1,748	0.11%
2019/06/20	3	9.75	0	0.00	9.71	3	2,043	0.15%
2019/06/19	2	9.70	0	0.00	9.70	2	2,240	0.09%
2019/06/17	0	0.00	5	9.82	9.71	-5	2,223	-0.22%
2019/06/12	5	10.05	0	0.00	9.91	5	2,123	0.24%
2019/05/27	0	0.00	4	9.41	9.27	-4	1,905	-0.21%
2019/05/23	0	0.00	4	8.88	8.91	-4	1,951	-0.20%
2019/05/22	1	8.82	2	8.95	8.85	-1	1,987	-0.05%
2019/05/21	1	8.37	0	0.00	8.90	1	2,011	0.05%
2019/05/15	0	0.00	6	9.60	9.53	-6	2,091	-0.29%
2019/05/13	1	9.21	1	9.15	9.16	0	2,069	0.00%
2019/05/09	1	9.80	1	9.73	9.61	0	2,029	0.00%
2019/05/08	0	0.00	1	10.05	10.05	-1	1,997	-0.05%
2019/05/07	1	10.15	0	0.00	10.20	1	1,984	0.05%
2019/05/06	3	10.08	0	0.00	10.05	3	1,955	0.15%
2019/05/03	5	10.61	0	0.00	10.55	5	1,912	0.26%
2019/05/02	7	10.35	0	0.00	10.50	7	1,889	0.37%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/22	12	12.50	0	0.00	12.50	12	1,691	0.71%
2019/04/11	2	13.20	0	0.00	13.00	2	1,851	0.11%
2019/04/10	0	13.35	0	0.00	13.35	0	1,842	0.00%
2019/04/03	10	13.55	0	0.00	13.45	10	1,809	0.55%
2019/03/29	0	0.00	1	13.90	13.55	-1	1,741	-0.06%
2019/03/28	0	13.70	0	0.00	13.55	0	1,703	0.00%
2019/03/27	0.1	13.95	21	13.74	13.95	-20.9	1,625	-1.29%
2019/03/26	0.1	13.50	1	13.65	13.50	-0.9	1,579	-0.06%
2019/03/22	4	13.39	19	13.95	13.90	-15	1,391	-1.08%
2019/03/19	10	12.90	0	0.00	12.85	10	1,266	0.79%
2019/02/25	1	12.70	1	12.85	12.70	0	1,347	0.00%
2019/02/22	0	0.00	35	12.97	12.90	-35	1,320	-2.65%
2019/02/21	5	13.00	0	0.00	12.95	5	1,247	0.40%
2019/02/20	12	12.70	1	12.35	12.35	11	1,207	0.91%
2019/01/21	5	11.85	0	0.00	11.75	5	1,089	0.46%
2019/01/11	1	11.90	4	11.80	11.75	-3	1,107	-0.27%
2019/01/10	6	11.85	3	11.75	11.80	3	1,104	0.27%
2019/01/07	0	0.00	3	11.73	11.95	-3	1,118	-0.27%
2019/01/04	10	11.84	8	11.71	11.70	2	1,128	0.18%
2018/12/28	0	0.00	1	11.10	11.15	-1	900	-0.11%
2018/12/19	4	12.00	4	11.65	11.65	0	900	0.00%
2018/12/17	4	12.10	9	11.85	11.85	-5	895	-0.56%
2018/12/14	3	12.83	1	12.35	12.20	2	879	0.23%
2018/12/13	4	12.20	1	12.45	12.45	3	801	0.37%
2018/12/12	4	12.15	6	12.03	12.00	-2	789	-0.25%
2018/12/11	2	12.10	14	12.32	12.10	-12	775	-1.55%
2018/12/10	1	11.60	0	0.00	11.40	1	730	0.14%
2018/12/07	4	11.80	6	11.81	11.85	-2	729	-0.27%
2018/12/06	1	12.30	1	12.40	11.60	0	729	0.00%
2018/12/05	0	0.00	2	12.00	12.05	-2	677	-0.30%
2018/12/04	0	0.00	20	12.05	11.90	-20	678	-2.95%
2018/12/03	45	11.75	0	0.00	11.65	45	673	6.68%
2018/11/28	0	0.00	4	11.49	11.65	-4	621	-0.64%
2018/11/16	4	10.30	4	10.50	10.35	0	580	0.00%
2018/11/15	4	10.50	4	10.30	10.35	0	573	0.00%
2018/11/13	0	0.00	4	10.35	10.00	-4	557	-0.72%
2018/11/08	4	10.15	0	0.00	10.15	4	521	0.77%
2018/11/06	4	10.00	8	10.00	9.98	-4	563	-0.71%
2018/11/05	4	9.90	4	9.97	9.98	0	565	0.00%
2018/11/01	4	9.52	0	0.00	9.60	4	574	0.70%
2018/10/26	1	9.03	5	9.12	9.03	-4	569	-0.70%
2018/10/11	1	10.75	0	0.00	10.75	1	581	0.17%
2018/09/13	0	0.00	30	11.80	11.80	-30	1,263	-2.37%
2018/08/14	5	13.15	5	13.25	13.25	0	1,930	0.00%
2018/08/07	0	0.00	1	14.20	14.20	-1	1,925	-0.05%
2018/08/02	6	14.00	0	0.00	14.00	6	1,934	0.31%
2018/07/30	5	14.05	0	0.00	14.05	5	1,950	0.26%
2018/07/20	10	14.10	0	0.00	14.05	10	1,979	0.51%
2018/07/19	1	14.15	0	0.00	14.20	1	1,978	0.05%
2018/07/17	0	0.00	2	14.50	14.50	-2	1,950	-0.10%
2018/07/11	1	15.00	0	0.00	14.75	1	1,937	0.05%
2018/07/09	1	14.75	0	0.00	15.15	1	1,927	0.05%
2018/07/06	1	14.90	0	0.00	14.95	1	1,934	0.05%
2018/07/05	2	15.50	0	0.00	15.10	2	1,923	0.10%
2018/07/04	0	0.00	8	16.08	16.05	-8	1,902	-0.42%
2018/07/03	2	16.55	1	16.40	16.40	1	1,914	0.05%
2018/07/02	4	16.49	6	16.00	16.45	-2	1,871	-0.11%
2018/06/29	3	16.15	3	16.10	16.00	0	1,812	0.00%
2018/06/28	10	16.40	6	16.38	16.05	4	1,804	0.22%
2018/06/27	2	16.90	0	0.00	16.40	2	1,795	0.11%
2018/06/26	0	0.00	13	16.53	16.70	-13	1,615	-0.80%
2018/06/22	1	15.95	0	0.00	16.00	1	1,549	0.06%
2018/06/21	20	16.00	0	0.00	15.85	20	1,529	1.31%
2018/06/20	0	0.00	10	15.75	15.60	-10	1,514	-0.66%
2018/06/19	2	16.00	2	15.70	15.50	0	1,510	0.00%
2018/06/15	0	0.00	16	15.70	15.65	-16	1,441	-1.11%
2018/06/14	5	15.65	0	0.00	15.70	5	1,450	0.34%
2018/06/12	0	0.00	1	16.10	16.10	-1	1,440	-0.07%
2018/06/08	0	0.00	2	15.30	15.35	-2	1,349	-0.15%
2018/06/06	14	15.17	13	15.69	15.70	1	1,356	0.07%
2018/06/05	0	0.00	2	15.00	14.90	-2	1,289	-0.16%
2018/05/31	1	14.80	1	14.70	14.70	0	1,299	0.00%
2018/05/30	21	15.10	0	0.00	14.80	21	1,309	1.60%
2018/05/22	0	0.00	2	14.70	14.50	-2	1,228	-0.16%
2018/05/21	0	0.00	1	14.70	14.70	-1	1,213	-0.08%
2018/05/16	1	13.60	0	0.00	13.60	1	1,261	0.08%
2018/04/18	5	14.60	0	0.00	14.50	5	2,425	0.21%
2018/04/17	5	14.40	0	0.00	14.35	5	2,417	0.21%
2018/03/31	5	15.15	0	0.00	15.20	5	2,544	0.20%
2018/03/30	5	15.15	0	0.00	15.30	5	2,551	0.20%
2018/03/27	5	15.30	0	0.00	15.25	5	2,535	0.20%
2018/03/21	1	16.00	0	0.00	16.00	1	2,662	0.04%
2018/03/19	3	16.15	0	0.00	16.05	3	2,722	0.11%
2018/03/16	10	16.10	0	0.00	16.05	10	2,714	0.37%
2018/03/15	0	0.00	1	16.40	16.25	-1	2,708	-0.04%
2018/03/14	1	16.40	0	0.00	16.40	1	2,725	0.04%
2018/03/12	0	0.00	12	16.65	16.50	-12	2,734	-0.44%
2018/03/09	2	17.28	0	0.00	17.00	2	2,732	0.07%
2018/03/08	2	17.05	0	0.00	17.00	2	2,705	0.07%
2018/03/05	10	16.40	0	0.00	16.25	10	2,881	0.35%
2018/03/02	10	16.45	0	0.00	16.45	10	2,933	0.34%
2018/02/06	0	0.00	2	16.15	16.10	-2	3,581	-0.06%
2018/02/05	0	0.00	1	17.30	17.45	-1	3,626	-0.03%
2018/01/30	1	18.60	0	0.00	18.25	1	4,157	0.02%
2018/01/29	0	0.00	10	18.88	18.50	-10	4,104	-0.24%
2018/01/26	0	0.00	1	19.15	19.05	-1	4,072	-0.02%
2018/01/25	10	19.50	3	19.62	19.15	7	4,038	0.17%
2018/01/23	0	0.00	1	18.60	18.25	-1	3,852	-0.03%
2018/01/22	10	18.40	10	18.13	18.35	0	3,878	0.00%
2018/01/18	8	18.35	4	18.75	18.20	4	4,325	0.09%
2018/01/17	0	0.00	10	18.20	18.05	-10	4,223	-0.24%
2018/01/12	0	0.00	7	16.53	16.75	-7	4,194	-0.17%
2018/01/10	2	16.60	0	0.00	16.45	2	4,256	0.05%
2018/01/09	10	17.10	10	17.05	16.95	0	4,259	0.00%
2018/01/04	1	17.50	10	17.45	17.50	-9	4,645	-0.19%