揚智 (3041)-台新-左楠券商分點個股進出

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
28.30
漲跌
▲0.80
漲幅
+2.91%
成交量
574張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚智 (3041)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/20	0	0.00	6	27.50	27.50	-6	998	-0.60%
2024/11/13	0.2	28.30	0.6	28.50	28.65	-0.4	1,014	-0.04%
2024/11/12	6	27.38	1	27.35	27.20	5	1,019	0.49%
2024/11/11	0	0.00	3	30.67	30.00	-3	1,022	-0.29%
2024/10/30	1	19.25	0	0.00	19.75	1	1,012	0.10%
2024/10/29	0	0.00	2	19.70	19.70	-2	994	-0.20%
2024/10/28	1	19.70	0	0.00	19.95	1	986	0.10%
2024/10/18	1	20.95	0	0.00	20.50	1	972	0.10%
2024/10/17	0	0.00	1	21.35	21.20	-1	971	-0.10%
2024/10/16	0	0.00	0	20.85	20.85	0	989	0.00%
2024/10/15	1	21.50	0	0.00	21.05	1	991	0.10%
2024/10/11	0	0.00	10	21.08	20.90	-10	992	-1.01%
2024/10/08	0	0.00	1	22.55	22.95	-1	980	-0.10%
2024/10/07	1	22.55	1	22.40	22.45	0	978	0.00%
2024/10/04	5	23.00	2	22.98	22.90	3	977	0.31%
2024/10/01	4	22.76	0	0.00	22.85	4	987	0.41%
2024/09/30	2	23.43	0.6	23.45	23.10	1.4	997	0.14%
2024/09/27	28	23.54	7	23.46	23.65	21	939	2.23%
2024/09/26	0	0.00	3	21.90	21.90	-3	775	-0.39%
2024/09/05	0.2	18.55	0	0.00	18.45	0.2	1,157	0.01%
2024/09/04	1	18.40	0	0.00	18.40	1	1,162	0.09%
2024/09/03	0.1	19.60	0	0.00	19.35	0.1	1,163	0.01%
2024/08/30	3	20.00	0	0.00	20.25	3	1,180	0.25%
2024/08/19	0	0.00	1	19.70	19.75	-1	1,356	-0.07%
2024/08/13	1	19.45	0	0.00	19.50	1	1,389	0.07%
2024/08/07	2.1	19.30	0	0.00	19.25	2.1	1,438	0.15%
2024/08/06	1.1	18.47	0	0.00	17.80	1.1	1,476	0.07%
2024/08/05	3	18.40	20	18.37	18.30	-17	1,581	-1.07%
2024/08/02	0	0.00	6	20.33	20.30	-6	1,556	-0.39%
2024/07/30	1	20.10	0	0.00	20.90	1	1,572	0.06%
2024/07/29	0	0.00	1	20.25	20.00	-1	1,595	-0.06%
2024/07/23	1	21.55	0	0.00	21.30	1	1,599	0.06%
2024/07/22	2	21.33	1	21.00	21.20	1	1,602	0.06%
2024/07/19	1.8	22.22	4	22.20	21.90	-2.2	1,593	-0.14%
2024/07/18	4	22.66	0	0.00	22.85	4	1,573	0.25%
2024/07/17	0	0.00	9	23.21	23.35	-9	1,567	-0.57%
2024/07/16	3	22.63	0	0.00	22.65	3	1,560	0.19%
2024/07/15	3	22.75	0	0.00	22.40	3	1,577	0.19%
2024/07/12	2	22.88	2	23.20	22.90	0	1,581	0.00%
2024/07/11	4	23.09	0	0.00	23.15	4	1,586	0.25%
2024/07/08	6.3	23.04	2	23.10	22.90	4.3	1,606	0.27%
2024/07/05	2	22.78	7	23.41	23.55	-5	1,608	-0.31%
2024/07/04	0	0.00	5	23.15	23.20	-5	1,597	-0.31%
2024/07/03	2	22.80	3	22.53	22.55	-1	1,606	-0.06%
2024/07/01	6	22.28	0.1	22.50	22.30	5.9	1,619	0.36%
2024/06/28	0	0.00	2	22.40	22.25	-2	1,633	-0.12%
2024/06/27	4	22.15	1	22.15	22.05	3	1,660	0.18%
2024/06/26	1	22.25	2	22.40	22.00	-1	1,682	-0.06%
2024/06/25	3	22.33	0	0.00	22.45	3	1,712	0.18%
2024/06/21	1	22.75	0	0.00	22.80	1	1,787	0.06%
2024/06/20	10	23.05	0	0.00	23.15	10	1,827	0.55%
2024/06/19	10	23.58	0	0.00	23.40	10	1,915	0.52%
2024/06/18	19	23.72	3	23.97	23.80	16	2,305	0.69%
2024/06/17	15	23.46	15	23.87	24.10	0	2,372	0.00%
2024/06/14	2	21.88	1	22.00	21.95	1	2,696	0.04%
2024/06/13	1	21.75	3	21.65	21.75	-2	2,765	-0.07%
2024/06/11	2	21.65	0	0.00	21.70	2	2,869	0.07%
2024/06/06	2	21.13	0	0.00	21.10	2	2,933	0.07%
2024/06/05	3	21.27	5	21.50	21.45	-2	3,018	-0.07%
2024/06/04	2	21.80	0	0.00	21.70	2	3,115	0.06%
2024/05/31	0	0.00	1	22.05	22.10	-1	3,288	-0.03%
2024/05/30	4	22.24	1	22.35	22.00	3	3,403	0.09%
2024/05/29	1	22.90	3	23.23	22.95	-2	3,546	-0.06%
2024/05/28	1	22.25	1	22.00	22.60	0	3,596	0.00%
2024/05/27	0	21.75	1	21.70	21.75	-1	3,782	-0.03%
2024/05/24	1	20.90	0	0.00	21.10	1	3,918	0.03%
2024/05/22	0	0.00	1	21.45	21.40	-1	4,827	-0.02%
2024/05/17	0	0.00	3	20.92	20.95	-3	7,026	-0.04%
2024/05/14	0	0.00	1	20.70	20.40	-1	7,242	-0.01%
2024/05/13	0.1	20.35	6	20.70	20.70	-5.9	7,407	-0.08%
2024/05/10	1	20.50	4	20.00	20.15	-3	7,626	-0.04%
2024/05/09	13	20.58	6	20.54	20.70	7	7,726	0.09%
2024/05/08	0	0.00	1	22.60	22.70	-1	7,732	-0.01%
2024/05/07	3	22.45	3	22.30	22.40	0	7,832	0.00%
2024/05/06	3	22.63	0	0.00	22.80	3	7,854	0.04%
2024/05/03	3	23.17	0	0.00	23.00	3	7,895	0.04%
2024/05/02	0	0.00	2	23.70	23.35	-2	7,937	-0.03%
2024/04/30	0	0.00	6	22.73	23.00	-6	7,987	-0.08%
2024/04/29	1	22.05	0	0.00	22.00	1	8,010	0.01%
2024/04/26	1.1	22.15	0	0.00	21.90	1.1	8,044	0.01%
2024/04/25	1	21.90	2	22.05	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	9	21.76	21.75	-9	8,128	-0.11%
2024/04/23	2	21.40	0	0.00	21.30	2	8,181	0.02%
2024/04/22	5.5	21.02	0	0.00	20.80	5.5	8,268	0.07%
2024/04/19	3	22.05	0	0.00	21.90	3	8,304	0.04%
2024/04/18	3	22.45	5	22.50	22.50	-2	8,345	-0.02%
2024/04/17	1	22.65	3	22.53	22.85	-2	8,389	-0.02%
2024/04/16	2	21.78	0	0.00	21.80	2	8,464	0.02%
2024/04/15	1	22.75	1	22.55	22.60	0	8,499	0.00%
2024/04/12	2	23.35	0	0.00	23.45	2	8,551	0.02%
2024/04/11	4	23.40	4	23.50	23.40	0	8,614	0.00%
2024/04/10	1	23.50	2	23.70	23.70	-1	8,640	-0.01%
2024/04/09	7	23.26	1	23.40	23.35	6	8,670	0.07%
2024/04/08	9	23.57	0	0.00	23.45	9	8,678	0.10%
2024/04/02	2	23.90	0	0.00	23.75	2	8,885	0.02%
2024/04/01	1	24.05	1	23.60	24.05	0	9,086	0.00%
2024/03/29	1	23.90	0	0.00	23.60	1	9,274	0.01%
2024/03/28	1	23.75	27	23.67	23.60	-26	9,415	-0.28%
2024/03/27	6	24.38	0	0.00	23.90	6	9,453	0.06%
2024/03/26	4	24.35	0	0.00	24.40	4	9,497	0.04%
2024/03/25	5	24.30	0	0.00	24.25	5	9,530	0.05%
2024/03/22	3	24.25	0	0.00	24.50	3	9,580	0.03%
2024/03/21	27.1	24.53	15	23.74	25.00	12.1	9,671	0.12%
2024/03/20	9	22.45	15	22.91	23.35	-6	9,864	-0.06%
2024/03/19	28.1	21.27	27	21.32	21.25	1.1	9,797	0.01%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	15	27.41	2	27.50	27.20	13	10,309	0.13%
2024/03/12	3	28.35	1	28.30	28.30	2	11,489	0.02%
2024/03/08	7	28.66	9	28.57	28.55	-2	12,203	-0.02%
2024/03/07	7	29.39	11	29.35	29.25	-4	12,354	-0.03%
2024/03/06	14	30.34	42	30.28	30.00	-28	13,096	-0.21%
2024/03/05	18	30.72	1	30.65	30.40	17	13,174	0.13%
2024/03/04	4	31.40	8	31.88	31.45	-4	13,213	-0.03%
2024/03/01	18	31.93	19	31.47	31.35	-1	13,341	-0.01%
2024/02/29	6	31.33	1	31.20	31.20	5	13,444	0.04%
2024/02/27	12	31.25	20	31.40	31.40	-8	13,667	-0.06%
2024/02/26	8	31.79	12	31.83	32.10	-4	14,115	-0.03%
2024/02/23	36	32.20	28	32.82	31.45	8	15,061	0.05%
2024/02/22	53	32.74	56	33.00	32.25	-3	15,866	-0.02%
2024/02/21	21	31.62	25	31.85	31.45	-4	15,756	-0.03%
2024/02/20	119.5	32.65	88	33.03	32.00	31.5	17,219	0.18%	大買/
2024/02/19	10	30.14	21	30.53	31.25	-11	16,445	-0.07%
2024/02/16	1	27.10	23	28.17	28.45	-22	16,329	-0.13%
2024/02/15	4	26.08	23	26.27	25.90	-19	16,337	-0.12%
2024/02/05	9.1	26.62	0	0.00	26.15	9.1	16,428	0.06%
2024/02/02	8	27.75	11	27.73	27.70	-3	16,637	-0.02%
2024/02/01	18	27.65	20	27.74	27.40	-2	16,723	-0.01%
2024/01/31	22	26.88	10	26.45	26.35	12	16,598	0.07%
2024/01/30	11	25.80	6	25.83	25.90	5	16,630	0.03%
2024/01/29	3	26.60	0	0.00	26.45	3	16,548	0.02%
2024/01/26	2	27.23	3	27.32	27.10	-1	16,496	-0.01%
2024/01/25	4	27.49	16	27.32	27.25	-12	16,521	-0.07%
2024/01/24	4	27.90	3	28.00	27.85	1	16,540	0.01%
2024/01/23	1	27.50	5	28.20	27.80	-4	16,617	-0.02%
2024/01/22	2	27.23	2	27.50	27.45	0	16,603	0.00%
2024/01/19	3	27.32	1	27.40	27.20	2	16,656	0.01%
2024/01/18	7.1	27.29	1	27.25	27.25	6.1	16,800	0.04%
2024/01/17	4	27.35	0	0.00	27.75	4	17,624	0.02%
2024/01/16	4	28.36	4	28.18	28.20	0	18,543	0.00%
2024/01/15	3	28.62	6	28.93	28.75	-3	19,054	-0.02%
2024/01/12	35.1	27.74	45.8	27.78	27.45	-10.8	19,686	-0.05%
2024/01/11	17	27.99	5	28.25	27.95	12	20,113	0.06%
2024/01/10	8	28.22	7	28.19	28.00	1	20,314	0.00%
2024/01/09	10	28.86	6	28.88	28.40	4	20,285	0.02%
2024/01/08	7.1	29.45	5	29.35	29.10	2.1	20,190	0.01%
2024/01/05	4	29.59	3	29.78	29.90	1	20,124	0.00%
2024/01/04	5	30.03	4	30.05	29.75	1	20,056	0.00%
2024/01/03	2	30.23	2	30.73	30.60	0	19,977	0.00%
2024/01/02	9	30.88	5	30.75	30.75	4	19,931	0.02%
2023/12/29	7	31.23	3	31.12	31.05	4	19,880	0.02%
2023/12/28	8	31.74	16	31.44	31.45	-8	19,827	-0.04%
2023/12/27	10	32.21	16	32.26	32.05	-6	19,744	-0.03%
2023/12/26	8	32.39	6	32.43	31.75	2	19,591	0.01%
2023/12/25	32	32.52	7	32.07	31.15	25	19,366	0.13%
2023/12/22	9	31.24	10	31.47	31.55	-1	19,148	-0.01%
2023/12/21	1	30.50	3	30.68	30.40	-2	18,982	-0.01%
2023/12/20	0	0.00	6	31.16	31.30	-6	18,904	-0.03%
2023/12/19	9	30.61	0	0.00	30.80	9	18,817	0.05%
2023/12/18	11	31.20	3	31.25	31.10	8	18,722	0.04%
2023/12/15	27	31.92	7	32.36	31.75	20	18,612	0.11%
2023/12/14	50	33.62	74	33.36	32.85	-24	18,407	-0.13%
2023/12/13	12	31.99	0	0.00	32.10	12	17,757	0.07%
2023/12/12	28	32.26	6	32.82	31.95	22	17,668	0.12%
2023/12/11	22	32.40	18	32.53	32.55	4	17,455	0.02%
2023/12/08	13	33.18	12	33.50	33.00	1	17,233	0.01%
2023/12/07	278	35.08	233.1	33.16	32.50	45	16,637	0.27%	大買/大賣/
2023/12/06	12	32.18	40	32.46	33.55	-28	15,361	-0.18%
2023/12/05	15	30.66	13	30.55	30.50	2	14,723	0.01%
2023/12/04	14.1	30.71	9	30.67	30.50	5.1	14,576	0.03%
2023/12/01	87	32.89	75	32.61	31.60	12	14,336	0.08%
2023/11/30	5	31.63	14	31.65	31.60	-9	13,494	-0.07%
2023/11/29	8	31.51	2	31.93	31.80	6	13,345	0.04%
2023/11/28	4	31.61	15	32.05	31.75	-11	13,206	-0.08%
2023/11/27	20.1	31.39	2	31.93	31.35	18.1	12,953	0.14%
2023/11/24	6	32.13	12.2	32.31	32.80	-6.2	12,690	-0.05%
2023/11/22	27.1	33.22	33.2	33.86	32.70	-6.1	11,733	-0.05%
2023/11/21	65	33.12	54	33.06	31.80	11	10,657	0.10%
2023/11/20	3	31.40	30	32.21	32.35	-27	9,444	-0.29%
2023/11/17	143	29.47	122.6	28.99	29.45	20.4	9,049	0.23%	大買/大賣/
2023/11/16	32	28.10	86	28.62	29.00	-54	7,214	-0.75%
2023/11/15	2	24.83	30.2	25.92	26.40	-28.2	6,533	-0.43%
2023/11/14	5	24.24	13	23.63	24.00	-8	6,253	-0.13%
2023/11/13	27	23.97	15	24.06	24.00	12	6,126	0.20%
2023/11/10	5.2	23.41	1	23.65	23.60	4.2	5,984	0.07%
2023/11/09	19	25.00	12	24.86	24.75	7	5,704	0.12%
2023/11/08	2	26.30	0	0.00	26.60	2	5,455	0.04%
2023/11/07	7	26.23	12	26.87	27.75	-5	5,347	-0.09%
2023/11/06	0	0.00	15	25.15	25.25	-15	5,186	-0.29%
2023/11/03	18.1	24.77	0	0.00	24.05	18.1	5,143	0.35%
2023/11/01	4	24.03	1	24.50	25.00	3	5,043	0.06%
2023/10/31	2	25.65	3	26.77	23.80	-1	4,977	-0.02%
2023/10/30	5	26.96	4	26.80	26.40	1	4,858	0.02%
2023/10/27	17	27.66	0	0.00	26.85	17	4,818	0.35%
2023/10/26	3	27.45	6	26.59	27.80	-3	4,753	-0.06%
2023/10/25	22	26.88	141	26.83	27.35	-119	4,570	-2.60%	大賣/鉅額交易
2023/10/24	161.1	25.30	34.2	26.18	24.90	126.9	3,707	3.42%	大買/鉅額交易
2023/10/23	3.1	26.37	7	26.78	27.00	-3.9	2,732	-0.14%
2023/10/20	37	24.09	21	24.18	24.55	16	2,164	0.74%
2023/10/19	23	20.99	31	21.31	22.35	-8	1,449	-0.55%
2023/10/18	0	0.00	30	19.61	20.35	-30	972	-3.09%
2023/10/17	2	18.85	4	18.80	18.50	-2	712	-0.28%
2023/10/13	0	0.00	10	18.30	18.30	-10	756	-1.32%
2023/10/05	0	0.00	1	18.15	18.20	-1	777	-0.13%
2023/10/04	1	17.80	0	0.00	17.85	1	779	0.13%
2023/10/03	0	0.00	1	18.25	18.10	-1	780	-0.13%
2023/09/27	1	17.55	0	0.00	17.50	1	791	0.13%
2023/09/26	1	18.00	0	0.00	17.80	1	794	0.13%
2023/09/21	5	18.00	0	0.00	18.05	5	806	0.62%
2023/09/19	6	18.81	0	0.00	18.55	6	814	0.74%
2023/09/18	10	18.90	0	0.00	18.75	10	835	1.20%
2023/09/15	0	0.00	2	18.80	18.90	-2	832	-0.24%
2023/09/13	3	18.30	0	0.00	18.30	3	825	0.36%
2023/09/11	1	17.90	0	0.00	17.85	1	841	0.12%
2023/09/07	1	18.65	0	0.00	18.40	1	851	0.12%
2023/09/04	1	18.15	1	18.30	18.30	0	845	0.00%
2023/09/01	0	0.00	1	18.60	18.45	-1	843	-0.12%
2023/08/31	0	18.20	0	0.00	18.05	0	825	0.00%
2023/08/28	1	18.10	0	0.00	17.85	1	847	0.12%
2023/08/25	0	0.00	4	18.13	18.25	-4	839	-0.48%
2023/08/24	2	17.60	0	0.00	17.40	2	827	0.24%
2023/08/14	11	16.89	0	0.00	16.80	11	1,082	1.02%
2023/08/11	0	0.00	1	17.75	17.70	-1	1,069	-0.09%
2023/07/31	0	0.00	1	19.45	18.95	-1	1,049	-0.10%
2023/07/28	1	18.50	0	0.00	18.50	1	1,019	0.10%
2023/07/26	0	0.00	4	18.25	18.15	-4	1,022	-0.39%
2023/07/24	1	18.10	0	0.00	18.10	1	1,020	0.10%
2023/07/21	0	0.00	5	18.80	18.75	-5	1,015	-0.49%
2023/07/20	0.4	18.85	1	19.00	18.85	-0.6	1,035	-0.06%
2023/07/18	9	19.33	6.1	19.65	19.10	2.9	1,043	0.28%
2023/07/17	1	18.25	0	0.00	18.65	1	995	0.10%
2023/07/12	1.1	18.59	0	0.00	18.35	1.1	998	0.11%
2023/07/07	2	19.03	4	19.10	18.85	-2	1,018	-0.20%
2023/06/30	2	18.90	1	19.05	19.10	1	1,021	0.10%
2023/06/29	1	18.90	0	0.00	18.95	1	1,032	0.10%
2023/06/28	1	18.80	0	0.00	18.85	1	1,032	0.10%
2023/06/21	2	19.75	1	19.90	19.90	1	1,004	0.10%
2023/06/19	2	19.90	0	0.00	19.80	2	1,027	0.19%
2023/06/16	1	19.75	0	0.00	19.70	1	1,034	0.10%
2023/06/15	1	20.00	0	0.00	19.95	1	1,031	0.10%
2023/06/14	1	19.90	0	0.00	19.90	1	1,027	0.10%
2023/06/08	0.5	20.10	0.6	19.80	19.70	-0.1	1,047	-0.01%
2023/06/07	1	20.10	1	20.25	20.10	0	1,059	0.00%
2023/06/05	1	20.35	0	0.00	20.30	1	1,071	0.09%
2023/06/01	0	0.00	1	19.85	19.85	-1	1,066	-0.09%
2023/05/30	1	20.45	1	20.85	20.20	0	1,041	0.00%
2023/05/26	0.5	19.35	0	0.00	19.35	0.5	998	0.05%
2023/05/25	6	19.58	1	19.55	19.45	5	990	0.50%
2023/05/24	1	20.15	1	20.30	20.35	0	951	0.00%
2023/05/23	0	0.00	1	20.55	20.55	-1	859	-0.12%
2023/05/22	1	18.55	0	0.00	18.70	1	799	0.13%
2023/05/17	0	0.00	2	18.55	18.50	-2	799	-0.25%
2023/05/10	1	18.80	0	0.00	18.70	1	864	0.12%
2023/05/04	1	19.35	0	0.00	19.45	1	1,144	0.09%
2023/04/21	2	20.00	0	0.00	19.85	2	1,127	0.18%
2023/04/17	1	21.00	0	0.00	21.10	1	1,098	0.09%
2023/04/14	2	21.05	0	0.00	21.05	2	1,089	0.18%
2023/04/13	2	21.23	0	0.00	21.05	2	1,087	0.18%
2023/04/12	0	0.00	1	21.55	21.65	-1	1,066	-0.09%
2023/04/07	3	21.15	0	0.00	21.10	3	1,047	0.29%
2023/03/30	0	0.00	1	21.85	21.80	-1	1,050	-0.10%
2023/03/27	1	21.90	0	0.00	21.55	1	1,048	0.10%
2023/03/23	2	21.75	0	0.00	21.60	2	1,054	0.19%
2023/03/22	0	0.00	2	21.63	21.45	-2	1,054	-0.19%
2023/03/21	0	0.00	1	20.90	21.25	-1	1,045	-0.10%
2023/03/20	1	20.75	0	0.00	20.75	1	1,051	0.10%
2023/03/17	0	0.00	30	20.30	20.35	-30	1,052	-2.85%
2023/03/16	2	20.08	0	0.00	20.10	2	1,051	0.19%
2023/03/13	1	20.55	0	0.00	20.65	1	1,057	0.09%
2023/03/10	9	21.25	1	21.65	21.25	8	1,049	0.76%
2023/03/06	0	0.00	1	22.25	22.15	-1	1,035	-0.10%
2023/02/21	1	22.65	2	22.40	22.50	-1	1,073	-0.09%
2023/02/20	2	22.50	1.9	22.15	22.60	0.1	1,076	0.01%
2023/02/16	0	0.00	1	21.75	21.90	-1	1,083	-0.09%
2023/02/15	1	21.50	0	0.00	21.50	1	1,091	0.09%
2023/02/14	1	21.75	0	0.00	21.80	1	1,086	0.09%
2023/02/13	2	21.53	0	0.00	21.55	2	1,094	0.18%
2023/02/08	3	22.73	6	23.03	22.70	-3	1,067	-0.28%
2023/02/06	1	23.05	0	0.00	22.65	1	1,019	0.10%
2023/02/03	10	23.10	2	23.18	23.05	8	998	0.80%
2023/02/02	1	23.40	1	23.20	23.25	0	890	0.00%
2023/01/31	0	0.00	12	21.35	21.50	-12	743	-1.61%
2023/01/30	0	0.00	10	21.03	21.00	-10	737	-1.36%
2023/01/12	1	20.60	0	0.00	20.50	1	749	0.13%
2022/12/26	1	21.00	0	0.00	21.00	1	844	0.12%
2022/12/21	0	0.00	10	20.50	20.35	-10	868	-1.15%
2022/12/20	10	20.00	0	0.00	20.00	10	886	1.13%
2022/12/14	1	22.20	0	0.00	22.35	1	899	0.11%
2022/12/06	0	0.00	2	21.80	21.45	-2	881	-0.23%
2022/12/01	1	21.60	0	0.00	21.55	1	870	0.11%
2022/11/30	0	0.00	1	21.40	21.50	-1	885	-0.11%
2022/11/29	0	0.00	1	20.80	20.90	-1	891	-0.11%
2022/11/21	0	20.60	0	0.00	20.60	0	914	0.00%
2022/11/07	0	0.00	1	18.95	19.10	-1	1,047	-0.10%
2022/11/02	0	0.00	1	18.60	18.50	-1	1,061	-0.09%
2022/10/27	1	18.15	0	0.00	18.05	1	1,085	0.09%
2022/10/19	1	17.95	1	18.15	18.00	0	1,134	0.00%
2022/10/14	2	17.93	0	0.00	18.00	2	1,221	0.16%
2022/10/11	0	19.80	0	0.00	18.95	0	1,534	0.00%
2022/10/05	1	20.55	0	0.00	20.40	1	1,571	0.06%
2022/09/30	0	0.00	20	19.30	20.10	-20	1,586	-1.26%
2022/09/26	2	20.30	0	0.00	20.00	2	1,602	0.12%
2022/09/23	1	21.50	4	21.85	21.50	-3	1,610	-0.19%
2022/09/22	0	0.00	10	21.70	21.90	-10	1,629	-0.61%
2022/09/21	4	21.85	0	0.00	21.75	4	1,630	0.25%
2022/09/19	0	0.00	10	22.33	22.10	-10	1,637	-0.61%
2022/09/15	10	22.95	0	0.00	22.80	10	1,642	0.61%
2022/09/14	5	22.75	0	0.00	22.75	5	1,650	0.30%
2022/09/12	1	22.85	1	23.05	23.00	0	1,671	0.00%
2022/09/06	5	23.00	0	0.00	23.00	5	1,685	0.30%
2022/09/05	1	23.70	0	0.00	23.70	1	1,677	0.06%
2022/09/01	15	24.75	0	0.00	24.60	15	1,684	0.89%
2022/08/30	2	25.00	0	0.00	25.05	2	1,690	0.12%
2022/08/26	0	0.00	1	25.85	25.65	-1	1,690	-0.06%
2022/08/25	1	26.15	1	25.60	25.80	0	1,683	0.00%
2022/08/22	1	25.00	0	0.00	24.80	1	1,658	0.06%
2022/08/19	1	25.70	1	25.75	25.45	0	1,650	0.00%
2022/08/18	0	0.00	12	26.04	25.80	-12	1,647	-0.73%
2022/08/17	2	25.35	2	25.58	25.60	0	1,651	0.00%
2022/08/16	1	25.60	0	0.00	25.15	1	1,649	0.06%
2022/08/15	2	25.38	0	0.00	25.30	2	1,632	0.12%
2022/08/12	1	25.30	6	24.88	25.05	-5	1,598	-0.31%
2022/08/11	5	24.45	0	0.00	24.40	5	1,580	0.32%
2022/08/03	0	0.00	1	24.00	23.45	-1	1,649	-0.06%
2022/07/27	0	0.00	1	24.30	24.45	-1	1,703	-0.06%
2022/07/22	1	24.80	1	24.70	24.80	0	1,716	0.00%
2022/07/21	3	24.85	3	24.88	25.05	0	1,768	0.00%
2022/07/20	2.2	24.59	2	24.80	24.50	0.2	1,738	0.01%
2022/07/19	1	24.35	1	24.45	24.30	0	1,685	0.00%
2022/07/18	9	25.33	2	25.55	24.95	7	1,672	0.42%
2022/07/14	2	22.80	1	22.90	23.10	1	1,460	0.07%
2022/07/11	1	23.10	1	23.35	23.00	0	1,538	0.00%
2022/07/08	9	23.06	0	0.00	22.90	9	1,546	0.58%
2022/07/05	0	0.00	2	22.48	22.65	-2	1,572	-0.13%
2022/07/04	0	0.00	3	22.70	22.25	-3	1,575	-0.19%
2022/07/01	0	0.00	1	22.50	21.80	-1	1,588	-0.06%
2022/06/30	1	23.60	0	0.00	22.95	1	1,592	0.06%
2022/06/29	0	0.00	2	24.55	24.40	-2	1,585	-0.13%
2022/06/28	1	24.80	0	0.00	24.75	1	1,606	0.06%
2022/06/27	1	25.40	0	0.00	25.40	1	1,677	0.06%
2022/06/22	10	24.30	0	0.00	24.45	10	1,912	0.52%
2022/06/17	1	25.40	0	0.00	25.40	1	2,116	0.05%
2022/06/16	1	26.20	0	0.00	26.00	1	2,222	0.04%
2022/06/15	0	27.10	0	0.00	26.85	0	2,269	0.00%
2022/06/13	1	27.20	4	27.15	27.05	-3	2,387	-0.13%
2022/06/09	2	29.15	0	0.00	29.05	2	2,456	0.08%
2022/06/08	0	0.00	2	29.50	29.30	-2	2,481	-0.08%
2022/06/07	2	28.90	0	0.00	28.90	2	2,501	0.08%
2022/06/06	2	28.85	1	28.90	28.90	1	2,540	0.04%
2022/06/02	0	0.00	1	29.25	29.30	-1	2,582	-0.04%
2022/05/30	1	29.10	0	0.00	29.10	1	2,686	0.04%
2022/05/26	0	0.00	1	28.70	28.65	-1	2,753	-0.04%
2022/05/25	2	29.53	0	0.00	29.45	2	2,803	0.07%
2022/05/19	0	0.00	11	29.24	29.45	-11	3,016	-0.36%
2022/05/17	0	0.00	2	28.55	29.30	-2	3,199	-0.06%
2022/05/16	1	28.50	1	28.00	28.05	0	3,467	0.00%
2022/05/13	0	0.00	2	27.60	27.60	-2	3,865	-0.05%
2022/05/09	0	0.00	3	27.48	26.90	-3	4,615	-0.07%
2022/05/05	3	28.33	2	28.45	28.30	1	4,757	0.02%
2022/05/04	0	0.00	1	27.35	27.15	-1	4,827	-0.02%
2022/05/03	0	0.00	1	26.65	26.95	-1	4,946	-0.02%
2022/04/29	4	26.55	1	26.70	26.55	3	5,116	0.06%
2022/04/27	1	25.90	10	25.80	26.00	-9	5,861	-0.15%
2022/04/26	2	27.15	0	0.00	26.80	2	5,869	0.03%
2022/04/25	14	26.84	5	27.50	27.00	9	5,982	0.15%
2022/04/22	4	28.84	5	28.70	28.60	-1	6,040	-0.02%
2022/04/19	1	29.60	0	0.00	29.25	1	6,376	0.02%
2022/04/18	0	31.00	0	0.00	29.25	0	6,768	0.00%
2022/04/15	8	30.20	1	30.15	29.90	7	6,927	0.10%
2022/04/12	4	30.88	0	0.00	30.90	4	7,741	0.05%
2022/04/11	1	31.10	4	31.11	31.05	-3	8,090	-0.04%
2022/04/07	5	32.26	1	32.25	32.00	4	8,957	0.04%
2022/04/06	3	32.90	0	0.00	33.15	3	10,620	0.03%
2022/04/01	0.1	33.65	0	0.00	33.95	0.1	12,304	0.00%
2022/03/31	0	0.00	1	33.65	33.95	-1	13,039	-0.01%
2022/03/30	15	34.21	13	34.27	34.05	2	13,834	0.01%
2022/03/29	41	34.63	37	33.67	33.50	4	14,102	0.03%
2022/03/28	33	34.39	32	34.92	35.00	1	14,709	0.01%
2022/03/25	5	34.00	2	34.53	34.40	3	15,730	0.02%
2022/03/24	21	34.86	32	34.82	34.60	-11	16,371	-0.07%
2022/03/23	0	0.00	13	34.79	34.95	-13	16,647	-0.08%
2022/03/22	3	34.05	3	34.10	34.05	0	16,885	0.00%
2022/03/21	12	34.23	3	34.85	33.70	9	16,884	0.05%
2022/03/18	0	0.00	1	33.85	34.10	-1	16,919	-0.01%
2022/03/17	1	33.50	7	33.33	33.50	-6	16,932	-0.04%
2022/03/16	1	32.05	3	32.13	31.65	-2	16,926	-0.01%
2022/03/15	2	31.65	1	31.20	31.20	1	17,022	0.01%
2022/03/14	0	0.00	2	33.38	33.15	-2	17,084	-0.01%
2022/03/10	0	0.00	1	32.55	32.70	-1	17,224	-0.01%
2022/03/08	1	30.20	2	30.85	30.20	-1	17,524	-0.01%
2022/03/07	2	31.20	1	31.10	31.00	1	17,583	0.01%
2022/03/04	0.2	32.65	0	0.00	32.55	0.2	17,651	0.00%
2022/03/03	7	33.33	5	33.30	32.95	2	17,787	0.01%
2022/03/02	1	33.00	0.1	32.75	33.15	0.9	17,964	0.01%
2022/03/01	3	31.85	4.1	32.89	33.20	-1.1	18,097	-0.01%
2022/02/25	0	0.00	1	31.60	31.60	-1	18,323	-0.01%
2022/02/24	4	31.84	1	30.55	30.75	3	18,735	0.02%
2022/02/23	1	32.75	1	32.75	32.75	0	19,058	0.00%
2022/02/22	6	32.80	1	33.35	32.30	5	19,718	0.03%
2022/02/21	1	33.40	6	33.56	33.55	-5	21,091	-0.02%
2022/02/18	8	34.19	3	34.25	34.05	5	22,449	0.02%
2022/02/17	12.3	34.42	2	34.95	33.75	10.3	23,092	0.04%
2022/02/16	20	34.98	11	34.99	35.00	9	23,287	0.04%
2022/02/15	41.7	35.21	3	35.13	34.90	38.7	23,019	0.17%
2022/02/14	12	38.77	9	38.53	38.75	3	22,629	0.01%
2022/02/11	5	39.48	1	39.10	39.80	4	22,499	0.02%
2022/02/10	0	0.00	1	38.25	38.40	-1	22,273	0.00%
2022/02/09	8	38.61	7	38.79	38.80	1	22,115	0.00%
2022/02/08	1	37.00	2	37.18	37.30	-1	21,923	0.00%
2022/02/07	1	35.85	5	35.87	36.05	-4	21,854	-0.02%
2022/01/26	5	35.11	2	35.00	34.70	3	21,781	0.01%
2022/01/25	0	0.00	3	35.80	35.50	-3	21,700	-0.01%
2022/01/24	4	36.30	0	0.00	36.30	4	21,606	0.02%
2022/01/21	4	38.23	2	38.70	37.80	2	21,502	0.01%
2022/01/20	7	38.83	14	39.14	40.35	-7	21,161	-0.03%
2022/01/19	0	0.00	5	37.50	37.85	-5	20,752	-0.02%
2022/01/17	5	36.70	1	37.50	37.30	4	20,552	0.02%
2022/01/14	1	36.00	1	36.90	35.95	0	20,443	0.00%
2022/01/13	5	36.80	2	36.90	37.10	3	20,335	0.01%
2022/01/12	11	37.39	6	37.67	37.45	5	20,214	0.02%
2022/01/11	6	39.59	7	37.96	37.55	-1	20,073	0.00%
2022/01/10	5	38.29	18	38.56	38.45	-13	19,660	-0.07%
2022/01/07	18	37.76	10.1	37.62	37.35	7.9	19,465	0.04%
2022/01/06	5	39.48	11	39.35	39.50	-6	19,166	-0.03%
2022/01/05	5	40.69	9	40.78	39.50	-4	18,951	-0.02%
2022/01/04	21	40.34	18	40.59	40.25	3	18,610	0.02%
2022/01/03	9	41.89	8	41.55	41.15	1	18,251	0.01%
2021/12/30	15	41.75	26	41.42	41.95	-11	17,911	-0.06%
2021/12/29	72	42.16	82	42.42	42.10	-10	17,373	-0.06%
2021/12/28	63	41.21	49	39.92	40.50	14	15,699	0.09%
2021/12/27	13	40.72	34.1	41.25	42.70	-21.1	14,005	-0.15%
2021/12/24	61	39.52	84	39.24	38.85	-23	13,294	-0.17%
2021/12/23	20	38.50	22	38.17	37.80	-2	12,482	-0.02%
2021/12/22	52	38.34	33	38.48	38.50	19	12,182	0.16%
2021/12/21	85	37.66	59	38.09	38.45	26	11,477	0.23%
2021/12/20	36	35.97	40	36.24	36.05	-4	10,414	-0.04%
2021/12/17	20	34.51	0	0.00	33.65	20	9,733	0.21%
2021/12/16	3	35.12	37	34.50	36.05	-34	9,412	-0.36%
2021/12/15	2	32.88	0	0.00	32.80	2	9,053	0.02%
2021/12/14	31	32.14	0	0.00	32.30	31	9,050	0.34%
2021/12/13	0	0.00	7	34.31	34.20	-7	8,968	-0.08%
2021/12/10	7	33.47	21	33.48	33.30	-14	8,917	-0.16%
2021/12/09	15	34.66	2	34.38	34.50	13	8,842	0.15%
2021/12/08	11	34.06	32	34.08	33.95	-21	8,733	-0.24%
2021/12/07	32	32.65	0	0.00	32.60	32	8,647	0.37%
2021/12/06	3.6	33.70	1	33.40	33.40	2.6	8,549	0.03%
2021/12/03	1	35.10	2	35.33	34.55	-1	8,465	-0.01%
2021/12/02	3	33.55	1	34.15	33.55	2	8,302	0.02%
2021/12/01	1	34.35	6	34.46	34.80	-5	8,172	-0.06%
2021/11/30	6	34.50	2	33.50	33.90	4	8,102	0.05%
2021/11/29	4	33.24	0	0.00	33.10	4	8,091	0.05%
2021/11/26	7.1	33.64	1	33.25	32.85	6.1	7,950	0.08%
2021/11/25	2	34.98	0	0.00	34.80	2	7,753	0.03%
2021/11/24	7	35.70	10	35.75	35.90	-3	7,591	-0.04%
2021/11/23	26.7	36.20	5	36.75	34.95	21.7	7,330	0.30%
2021/11/22	13.3	38.68	14.6	38.92	38.80	-1.3	6,895	-0.02%
2021/11/19	19	38.58	22	38.40	39.20	-3	6,507	-0.05%
2021/11/18	60	38.88	46	39.22	38.50	14	5,837	0.24%
2021/11/17	59	36.15	42	36.75	37.60	17	4,400	0.39%
2021/11/16	8	34.19	31.2	34.18	34.20	-23.2	3,005	-0.77%
2021/11/15	1	31.40	17	30.89	31.10	-16	2,274	-0.70%
2021/11/12	8	28.99	0	0.00	28.75	8	1,980	0.40%
2021/11/11	1	28.85	2	28.90	28.60	-1	2,165	-0.05%
2021/11/10	0	0.00	6	28.85	29.45	-6	2,166	-0.28%
2021/11/09	0	0.00	1	28.20	28.00	-1	2,124	-0.05%
2021/11/04	0	0.00	17	28.01	27.85	-17	2,219	-0.77%
2021/11/03	1	27.00	0	0.00	27.50	1	2,245	0.04%
2021/11/02	0	0.00	2	27.40	27.25	-2	2,299	-0.09%
2021/11/01	1	28.00	2	28.10	28.00	-1	2,317	-0.04%
2021/10/29	4	28.45	2	28.00	28.45	2	2,317	0.09%
2021/10/28	1	27.60	0	0.00	27.40	1	2,345	0.04%
2021/10/26	1	26.45	0	0.00	26.45	1	2,400	0.04%
2021/10/19	0	0.00	1	25.85	25.90	-1	3,176	-0.03%
2021/10/08	0.1	25.70	0	0.00	25.50	0.1	4,823	0.00%
2021/10/05	0	0.00	2	24.10	24.30	-2	5,241	-0.04%
2021/10/04	1	23.65	0	0.00	23.50	1	5,255	0.02%
2021/10/01	1	25.25	0	0.00	24.35	1	5,272	0.02%
2021/09/29	2	25.65	0	0.00	25.50	2	5,263	0.04%
2021/09/28	2	26.50	0	0.00	26.50	2	5,300	0.04%
2021/09/22	1	26.70	0	0.00	26.80	1	5,317	0.02%
2021/09/17	1	27.35	0	0.00	27.35	1	5,323	0.02%
2021/09/16	8	27.18	0	0.00	27.05	8	5,331	0.15%
2021/09/15	2	28.15	1	28.05	28.15	1	5,410	0.02%
2021/09/14	3	29.02	1	28.90	28.95	2	5,463	0.04%
2021/09/13	1	29.75	5	29.45	29.30	-4	5,467	-0.07%
2021/09/10	0	0.00	3	29.98	30.25	-3	5,451	-0.06%
2021/09/07	2	28.85	0	0.00	28.90	2	5,441	0.04%
2021/09/06	1	29.20	1	30.50	29.10	0	5,416	0.00%
2021/09/03	1	30.30	0	0.00	30.25	1	5,398	0.02%
2021/09/02	0	0.00	3	30.72	30.15	-3	5,393	-0.06%
2021/08/27	0	0.00	0.8	29.00	28.80	-0.8	5,387	-0.02%
2021/08/26	0	0.00	2.2	28.91	29.00	-2.2	5,391	-0.04%
2021/08/25	0	0.00	1	28.30	28.45	-1	5,395	-0.02%
2021/08/24	2	27.05	1	27.25	27.00	1	5,391	0.02%
2021/08/20	1	26.30	0	0.00	25.75	1	5,402	0.02%
2021/08/19	1	26.80	0	0.00	26.00	1	5,399	0.02%
2021/08/17	14	27.29	8	27.27	26.55	6	5,404	0.11%
2021/08/16	0	0.00	2	27.20	26.90	-2	5,210	-0.04%
2021/08/13	2	28.25	1	28.20	28.00	1	5,211	0.02%
2021/08/12	0	0.00	1	29.30	29.35	-1	5,205	-0.02%
2021/08/11	4	28.65	1	28.30	28.30	3	5,234	0.06%
2021/08/10	0	0.00	2	30.15	29.55	-2	5,218	-0.04%
2021/08/09	1	29.95	1	30.70	29.60	0	5,237	0.00%
2021/08/06	1	30.80	3	31.13	30.65	-2	5,251	-0.04%
2021/08/05	0	0.00	7	30.83	30.50	-7	5,237	-0.13%
2021/08/04	4	30.50	0	0.00	30.40	4	5,317	0.08%
2021/08/03	9	30.76	5.4	30.49	30.70	3.6	5,392	0.07%
2021/08/02	0	0.00	4	30.15	29.70	-4	5,327	-0.08%
2021/07/30	2	30.23	1	30.35	29.65	1	5,358	0.02%
2021/07/29	0	0.00	3	29.50	29.45	-3	5,364	-0.06%
2021/07/28	2	28.53	3	29.48	29.05	-1	5,426	-0.02%
2021/07/27	25	31.71	11	31.50	30.40	14	5,510	0.25%
2021/07/26	21	32.46	0	0.00	31.95	21	5,751	0.37%
2021/07/23	0	0.00	12	32.07	32.75	-12	5,687	-0.21%
2021/07/22	11.6	31.27	21	30.96	32.15	-9.4	5,445	-0.17%
2021/07/21	19.1	30.15	13	30.09	29.85	6.1	5,087	0.12%
2021/07/20	2	28.50	3	28.55	28.60	-1	4,914	-0.02%
2021/07/19	1	28.90	2	29.30	29.00	-1	4,937	-0.02%
2021/07/16	1	29.40	1	29.75	29.55	0	4,978	0.00%
2021/07/15	70	31.46	59	30.40	29.75	11	5,020	0.22%
2021/07/14	1.7	30.48	17	30.03	31.00	-15.3	4,303	-0.35%
2021/07/13	17	29.84	10	29.52	29.20	7	4,212	0.17%
2021/07/12	12	29.40	21	29.35	30.00	-9	4,084	-0.22%
2021/07/09	4	28.48	3	28.30	28.40	1	3,924	0.03%
2021/07/06	4	28.38	0	0.00	27.95	4	4,063	0.10%
2021/07/05	0	0.00	2	28.43	28.30	-2	4,169	-0.05%
2021/07/01	2	27.63	0	0.00	27.10	2	4,503	0.04%
2021/06/25	1	28.00	3	28.32	28.00	-2	4,653	-0.04%
2021/06/24	16	28.33	9	28.23	28.50	7	4,636	0.15%
2021/06/23	0	0.00	4	27.31	27.70	-4	4,510	-0.09%
2021/06/21	4	26.54	4	26.68	26.20	0	4,503	0.00%
2021/06/17	0	0.00	1	27.50	27.50	-1	4,659	-0.02%
2021/06/15	0	0.00	1	27.50	27.55	-1	4,734	-0.02%
2021/06/11	3	27.43	0	0.00	27.30	3	4,847	0.06%
2021/06/10	9	27.54	4	27.58	27.55	5	5,292	0.09%
2021/06/04	4	27.10	2	26.30	26.30	2	5,450	0.04%
2021/06/01	2	27.50	4	27.36	27.30	-2	5,540	-0.04%
2021/05/31	1	26.20	2	26.50	26.50	-1	5,655	-0.02%
2021/05/28	2	26.10	0	0.00	26.05	2	5,667	0.04%
2021/05/26	0	0.00	0.1	25.70	25.45	-0.1	5,678	0.00%
2021/05/25	0	0.00	1	25.80	25.40	-1	5,697	-0.02%
2021/05/24	2	23.80	1	24.80	24.85	1	5,695	0.02%
2021/05/20	1	24.05	6	23.68	23.30	-5	5,729	-0.09%
2021/05/19	4	23.41	8	23.75	23.95	-4	5,765	-0.07%
2021/05/18	0	0.00	1	22.15	22.65	-1	5,860	-0.02%
2021/05/17	2.1	21.54	2	21.50	20.60	0.1	5,872	0.00%
2021/05/14	1	23.60	0	0.00	22.85	1	5,832	0.02%
2021/05/13	2	22.30	0.1	22.45	22.95	1.9	5,788	0.03%
2021/05/12	3	23.77	4	23.45	22.95	-1	5,759	-0.02%
2021/05/11	3	25.40	9	25.47	25.50	-6	5,694	-0.11%
2021/05/10	1	28.00	2	28.20	27.75	-1	5,618	-0.02%
2021/05/07	4	28.33	0	0.00	28.70	4	5,622	0.07%
2021/05/06	2	28.35	2	27.63	27.60	0	5,592	0.00%
2021/05/05	2	29.10	0	0.00	28.00	2	5,559	0.04%
2021/05/04	4	30.16	2	29.10	28.95	2	5,481	0.04%
2021/05/03	13	31.99	0	0.00	31.50	13	5,347	0.24%
2021/04/29	2	34.20	15	34.67	35.00	-13	5,012	-0.26%
2021/04/28	3	32.15	0.5	32.32	31.85	2.5	4,911	0.05%
2021/04/27	16	31.63	5	31.85	31.35	11	4,868	0.23%
2021/04/26	1	31.45	0	0.00	31.50	1	4,819	0.02%
2021/04/23	6	30.83	4	31.99	31.45	2	4,781	0.04%
2021/04/22	10	31.48	7	31.19	30.20	3	4,736	0.06%
2021/04/21	1	31.75	6	31.30	31.75	-5	4,716	-0.11%
2021/04/20	0.4	30.00	1.2	30.61	30.85	-0.8	4,625	-0.02%
2021/04/19	0	0.00	2	30.05	30.00	-2	4,658	-0.04%
2021/04/16	2	30.25	1	30.20	30.25	1	4,789	0.02%
2021/04/15	3	30.10	4	30.14	30.45	-1	4,835	-0.02%
2021/04/14	2	29.13	3	29.15	29.75	-1	4,875	-0.02%
2021/04/13	11	31.50	2	31.40	30.65	9	4,971	0.18%
2021/04/12	5	31.59	2	31.65	31.40	3	5,074	0.06%
2021/04/09	0	0.00	4	31.70	31.45	-4	5,308	-0.08%
2021/04/08	15	32.39	21	32.42	32.50	-6	5,258	-0.11%
2021/04/07	2	31.63	16	31.53	31.55	-14	5,053	-0.28%
2021/04/06	0	0.00	2	30.90	30.80	-2	4,980	-0.04%
2021/04/01	9	30.57	13	30.48	30.55	-4	5,039	-0.08%
2021/03/31	4	30.59	3	30.27	30.25	1	5,029	0.02%
2021/03/30	6	29.78	7	29.60	29.60	-1	5,009	-0.02%
2021/03/29	10	29.60	0	0.00	29.50	10	5,081	0.20%
2021/03/26	6	29.45	0.3	29.30	29.45	5.7	5,136	0.11%
2021/03/25	2	29.45	0	0.00	29.40	2	5,195	0.04%
2021/03/23	2	30.00	0	0.00	29.80	2	5,216	0.04%
2021/03/22	17	31.02	21	30.53	30.75	-4	5,186	-0.08%
2021/03/19	1	29.60	0	0.00	30.15	1	5,115	0.02%
2021/03/18	5	30.20	0	0.00	29.95	5	5,102	0.10%
2021/03/17	1	29.85	0	0.00	29.85	1	5,176	0.02%
2021/03/16	32.4	31.67	32	31.51	31.05	0.4	5,162	0.01%
2021/03/15	0	30.65	15	30.60	30.65	-15	4,861	-0.31%
2021/03/12	0.1	27.85	1	27.70	27.90	-0.9	5,045	-0.02%
2021/03/11	0	0.00	5	27.72	27.70	-5	5,136	-0.10%
2021/03/10	0	0.00	1	27.05	27.25	-1	5,216	-0.02%
2021/03/09	5	27.03	1	26.70	26.75	4	5,271	0.08%
2021/03/08	12	28.21	2	28.30	27.60	10	5,408	0.18%
2021/03/05	10	28.72	12	29.06	28.50	-2	5,581	-0.04%
2021/03/04	2	28.78	8	28.45	28.60	-6	5,586	-0.11%
2021/03/03	3	27.53	0	0.00	27.85	3	5,597	0.05%
2021/03/02	1	28.00	0	0.00	28.35	1	5,806	0.02%
2021/02/26	4	28.13	2	28.60	28.45	2	6,243	0.03%
2021/02/25	10	28.45	0	0.00	28.40	10	6,738	0.15%
2021/02/24	3	29.10	3	29.60	28.65	0	7,997	0.00%
2021/02/23	2	28.95	2	29.40	29.00	0	9,073	0.00%
2021/02/22	5	28.87	15	28.93	28.90	-10	9,334	-0.11%
2021/02/19	4	29.14	3	29.02	29.15	1	9,409	0.01%
2021/02/18	9	29.14	10	29.62	29.95	-1	9,480	-0.01%
2021/02/17	1	27.20	6	27.88	28.20	-5	9,364	-0.05%
2021/02/05	5	27.08	0	0.00	26.90	5	9,352	0.05%
2021/02/03	4	27.08	0	0.00	26.90	4	9,490	0.04%
2021/02/01	0	0.00	6	25.35	25.95	-6	9,590	-0.06%
2021/01/26	1	27.50	0	0.00	27.20	1	10,009	0.01%
2021/01/25	1	27.50	0	0.00	27.45	1	10,091	0.01%
2021/01/22	0	0.00	3	27.40	27.40	-3	10,238	-0.03%
2021/01/20	2	26.80	2	27.05	26.80	0	10,967	0.00%
2021/01/19	3	28.65	0	0.00	28.30	3	11,098	0.03%
2021/01/18	3	28.10	0	0.00	28.20	3	11,831	0.03%
2021/01/15	0	0.00	0	29.20	28.60	0	12,225	0.00%
2021/01/14	1	29.40	1	29.10	29.65	0	12,507	0.00%
2021/01/13	1	28.90	0	0.00	28.80	1	12,598	0.01%
2021/01/12	2	28.35	1	29.10	28.35	1	12,580	0.01%
2021/01/11	9	29.25	0	0.00	29.10	9	12,496	0.07%
2021/01/08	1	30.60	5	31.00	30.45	-4	12,341	-0.03%
2021/01/07	6	30.59	0	0.00	30.60	6	12,288	0.05%
2021/01/06	7	31.20	7	30.82	30.40	0	12,229	0.00%
2021/01/05	10	32.53	9	32.81	32.35	1	12,069	0.01%
2021/01/04	3	32.77	18	33.09	33.50	-15	12,059	-0.12%
2020/12/30	10	31.92	0	0.00	31.55	10	11,785	0.08%
2020/12/29	2	30.60	2	30.65	30.60	0	11,705	0.00%
2020/12/28	7	32.17	6	31.60	31.45	1	11,649	0.01%
2020/12/25	2	31.55	4	31.65	31.60	-2	11,527	-0.02%
2020/12/24	3	31.50	7	31.62	31.30	-4	11,481	-0.03%
2020/12/23	4	31.45	5	31.32	31.10	-1	11,414	-0.01%
2020/12/22	1	30.50	2	31.05	30.00	-1	11,371	-0.01%
2020/12/21	0	0.00	1	30.50	30.50	-1	11,318	-0.01%
2020/12/18	1	30.20	0	0.00	30.30	1	11,252	0.01%
2020/12/17	1	30.25	0	0.00	30.40	1	11,232	0.01%
2020/12/16	2	30.45	4	30.50	30.50	-2	11,203	-0.02%
2020/12/15	1	30.55	3	30.20	30.10	-2	11,195	-0.02%
2020/12/14	2	31.15	5	31.54	31.10	-3	11,158	-0.03%
2020/12/11	8	30.75	1	30.60	30.75	7	11,187	0.06%
2020/12/10	1	31.50	2	32.00	31.80	-1	11,294	-0.01%
2020/12/09	0	0.00	2	32.25	32.25	-2	11,269	-0.02%
2020/12/08	9	31.94	22	32.22	32.35	-13	11,115	-0.12%
2020/12/07	4	30.34	4	30.44	30.35	0	10,796	0.00%
2020/12/04	5	31.30	0	0.00	30.90	5	10,693	0.05%
2020/12/03	5	31.23	0	0.00	30.70	5	10,603	0.05%
2020/12/02	8	31.28	1	31.60	31.00	7	10,529	0.07%
2020/12/01	9	31.88	44	31.25	32.30	-35	10,377	-0.34%
2020/11/30	11	31.03	10	31.14	30.80	1	10,174	0.01%
2020/11/27	11	31.33	5	31.50	31.60	6	10,085	0.06%
2020/11/26	12.5	31.87	17	31.94	31.60	-4.5	9,960	-0.05%
2020/11/25	106	32.13	116	32.72	32.90	-10	9,749	-0.10%	大買/大賣/
2020/11/24	19	33.77	9	33.52	32.35	10	9,307	0.11%
2020/11/23	48.5	35.84	42	35.39	34.45	6.5	8,807	0.07%
2020/11/20	54	34.22	39	34.21	34.25	15	7,540	0.20%
2020/11/19	3	31.30	14	31.68	32.05	-11	6,443	-0.17%
2020/11/18	15	28.83	2	29.08	29.15	13	6,167	0.21%
2020/11/17	1	28.65	5	28.60	28.85	-4	6,083	-0.07%
2020/11/16	2	27.90	2	28.05	28.10	0	6,065	0.00%
2020/11/13	10	27.68	0	0.00	27.75	10	6,086	0.16%
2020/11/12	5	27.60	5	28.80	27.65	0	6,186	0.00%
2020/11/10	1	27.80	2	27.45	27.50	-1	6,138	-0.02%
2020/11/09	1	28.75	3	28.18	28.30	-2	6,107	-0.03%
2020/11/06	5	29.12	2	29.08	28.75	3	6,048	0.05%
2020/11/05	4	28.71	0	0.00	28.75	4	6,016	0.07%
2020/11/04	7	30.00	8	29.38	28.55	-1	5,975	-0.02%
2020/11/03	1	29.40	0	0.00	28.90	1	5,809	0.02%
2020/10/30	7	29.99	6.2	29.63	28.85	0.9	5,835	0.01%
2020/10/29	23	29.90	1	30.25	30.25	22	5,724	0.38%
2020/10/28	36.5	30.83	38	30.75	29.60	-1.5	5,549	-0.03%
2020/10/27	2	29.00	0	0.00	29.00	2	4,977	0.04%
2020/10/26	35	28.95	36	29.09	29.60	-1	4,874	-0.02%
2020/10/23	20	27.30	40	27.85	28.15	-20	4,240	-0.47%
2020/10/22	2	25.83	3	26.53	25.60	-1	4,063	-0.02%
2020/10/21	0	0.00	5.1	26.83	27.20	-5.1	4,189	-0.12%
2020/10/14	0	0.00	5	24.60	24.60	-5	4,898	-0.10%
2020/10/13	2	24.35	1	24.25	24.50	1	4,986	0.02%
2020/10/12	2	24.85	7	25.44	24.80	-5	5,011	-0.10%
2020/10/08	7	24.47	2	24.90	24.60	5	4,909	0.10%
2020/10/07	8	24.30	0	0.00	24.30	8	4,939	0.16%
2020/10/06	0	0.00	0.1	23.50	23.55	-0.1	5,031	0.00%
2020/09/23	6	24.53	4	24.20	24.15	2	7,308	0.03%
2020/09/22	1	24.20	2	24.65	24.10	-1	7,451	-0.01%
2020/09/21	0	0.00	1	25.15	24.75	-1	7,592	-0.01%
2020/09/18	2	25.15	1	25.30	25.45	1	7,721	0.01%
2020/09/17	0	0.00	1.6	25.19	25.15	-1.6	7,869	-0.02%
2020/09/16	1	25.40	2	26.00	25.10	-1	8,419	-0.01%
2020/09/15	4	27.08	1	26.10	26.25	3	8,361	0.04%
2020/09/14	3	25.33	4	26.18	26.60	-1	8,192	-0.01%
2020/09/11	1	24.10	0	0.00	24.20	1	8,199	0.01%
2020/09/09	1	24.75	1	24.75	24.70	0	8,221	0.00%
2020/09/07	0	0.00	12	24.71	24.20	-12	8,243	-0.15%
2020/09/04	10	24.65	12	24.40	24.65	-2	8,351	-0.02%
2020/09/03	10	25.30	3	24.90	24.70	7	8,335	0.08%
2020/09/02	0	0.00	3	25.47	25.25	-3	8,359	-0.04%
2020/09/01	5	24.35	0	0.00	24.35	5	8,310	0.06%
2020/08/27	5	24.42	0	0.00	24.45	5	8,356	0.06%
2020/08/21	2	24.40	0	0.00	24.60	2	8,555	0.02%
2020/08/20	9	24.07	1	23.60	23.85	8	8,522	0.09%
2020/08/19	1	26.70	0	0.00	26.00	1	8,427	0.01%
2020/08/18	1	26.20	6	26.23	26.20	-5	8,396	-0.06%
2020/08/17	4	28.50	1	28.30	28.40	3	8,285	0.04%
2020/08/13	1.1	26.97	0	0.00	26.85	1.1	8,268	0.01%
2020/08/11	4	27.30	6	27.16	26.80	-2	8,280	-0.02%
2020/08/10	4	28.04	0	0.00	27.90	4	8,278	0.05%
2020/08/07	0	0.00	1	28.15	28.10	-1	8,298	-0.01%
2020/08/06	8	30.01	7	30.04	28.65	1	8,263	0.01%
2020/08/04	4	28.39	11	27.79	27.90	-7	8,049	-0.09%
2020/07/31	1	28.35	1	27.80	27.80	0	8,004	0.00%
2020/07/30	2	27.90	0	0.00	28.30	2	8,029	0.02%
2020/07/29	2	27.05	0	0.00	27.25	2	7,957	0.03%
2020/07/28	6	27.84	3	29.82	27.40	3	7,841	0.04%
2020/07/27	11.1	31.29	8	30.71	30.40	3.1	7,617	0.04%
2020/07/24	1	32.10	7.8	31.08	32.10	-6.8	7,181	-0.09%
2020/07/23	1	29.20	0	0.00	29.20	1	6,628	0.02%
2020/07/22	3	30.07	2	29.55	29.60	1	6,567	0.02%
2020/07/21	4	29.45	4	29.23	29.40	0	6,486	0.00%
2020/07/20	1	27.50	0	0.00	27.45	1	6,394	0.02%
2020/07/17	6	27.79	1	28.70	27.40	5	6,359	0.08%
2020/07/15	1	28.20	0	0.00	27.50	1	6,347	0.02%
2020/07/14	4	28.05	0	0.00	27.90	4	6,334	0.06%
2020/07/13	4	28.65	2	28.35	29.60	2	6,287	0.03%
2020/07/10	7	29.05	7	30.37	28.95	0	6,155	0.00%
2020/07/09	9	33.44	4	32.35	31.40	5	6,083	0.08%
2020/07/08	30.8	33.79	31.5	33.67	33.00	-0.6	5,942	-0.01%
2020/07/07	23	33.78	19	33.52	34.20	4	5,589	0.07%
2020/07/06	12	31.38	9	32.02	32.15	3	4,892	0.06%
2020/07/03	5	28.63	38.6	28.68	29.25	-33.6	4,582	-0.73%
2020/07/02	0	0.00	4	26.60	26.60	-4	4,051	-0.10%
2020/07/01	3	23.03	0	0.00	24.20	3	3,952	0.08%
2020/06/30	2	23.90	4	22.40	22.00	-2	3,806	-0.05%
2020/06/29	4	24.05	0	0.00	23.60	4	3,652	0.11%
2020/06/24	0	0.00	5	23.88	23.80	-5	3,517	-0.14%
2020/06/23	29	24.58	50.7	24.41	23.65	-21.7	3,383	-0.64%
2020/06/22	7	22.95	2.1	22.95	22.95	4.9	2,833	0.17%
2020/06/19	5	20.90	3.8	20.90	20.90	1.2	2,835	0.04%
2020/06/18	13	18.95	6	18.93	19.00	7	2,799	0.25%
2020/06/16	0	0.00	1	17.95	17.90	-1	2,761	-0.04%
2020/06/12	0	0.00	2	17.60	18.00	-2	2,825	-0.07%
2020/06/11	1	17.75	0	0.00	17.75	1	2,856	0.04%
2020/06/03	0	0.00	10	18.05	17.95	-10	3,504	-0.29%
2020/06/02	0	0.00	1	18.50	18.00	-1	3,450	-0.03%
2020/06/01	5	17.40	5	17.75	18.10	0	3,347	0.00%
2020/05/29	0	0.00	2	16.65	16.70	-2	3,290	-0.06%
2020/05/28	0	0.00	3.2	16.64	16.65	-3.2	3,311	-0.10%
2020/05/27	0	0.00	0.3	16.80	16.85	-0.3	3,302	-0.01%
2020/05/22	0	0.00	1	17.25	16.65	-1	3,428	-0.03%
2020/05/21	5	17.00	0	0.00	17.00	5	3,421	0.15%
2020/05/20	5	17.15	0	0.00	17.05	5	3,413	0.15%
2020/05/18	3	17.40	5	17.38	16.80	-2	3,366	-0.06%
2020/05/15	0	0.00	5	17.15	17.05	-5	3,320	-0.15%
2020/05/14	0	0.00	1	16.80	16.50	-1	3,236	-0.03%
2020/05/13	0	0.00	4	16.80	17.05	-4	3,205	-0.12%
2020/05/12	2	16.60	0	0.00	16.20	2	3,189	0.06%
2020/05/08	6	16.78	2	16.90	16.75	4	3,171	0.13%
2020/05/06	2	16.70	1	16.50	16.25	1	3,159	0.03%
2020/05/04	0	0.00	21	15.53	15.50	-21	3,150	-0.67%
2020/04/30	10	15.40	4.5	15.55	15.45	5.5	3,152	0.18%
2020/04/29	2	15.25	12.3	15.18	15.25	-10.3	3,165	-0.32%
2020/04/28	2	14.95	0	0.00	14.95	2	3,156	0.06%
2020/04/27	0	0.00	10	14.95	14.95	-10	3,192	-0.31%
2020/04/24	10	14.65	6	14.95	14.65	4	3,181	0.13%
2020/04/23	3	14.65	5	15.00	15.00	-2	3,162	-0.06%
2020/04/22	2	14.50	0	0.00	14.60	2	3,193	0.06%
2020/04/21	1	15.15	0	0.00	14.45	1	3,198	0.03%
2020/04/20	0	0.00	4	14.55	14.90	-4	3,148	-0.13%
2020/04/17	10	14.80	1	14.90	14.25	9	3,128	0.29%
2020/04/16	1	14.60	0	0.00	14.55	1	3,171	0.03%
2020/04/14	5	14.54	0	0.00	14.25	5	3,270	0.15%
2020/04/10	0	0.00	10	14.00	14.05	-10	3,200	-0.31%
2020/04/09	0	13.80	2	13.80	13.70	-2	3,206	-0.06%
2020/04/08	13	13.92	0	0.00	13.95	13	3,187	0.41%
2020/04/07	4	13.48	1	13.55	13.50	3	3,161	0.09%
2020/04/01	0	12.70	0	0.00	12.70	0	3,142	0.00%
2020/03/27	0	0.00	3	12.75	12.25	-3	3,176	-0.09%
2020/03/25	17.1	12.47	4	12.40	12.40	13.1	3,166	0.41%
2020/03/17	1	13.80	0	0.00	13.10	1	3,214	0.03%
2020/03/16	2	15.10	0	0.00	14.30	2	3,185	0.06%
2020/03/13	15	15.93	5	15.83	15.80	10	3,098	0.32%
2020/03/12	2	18.60	3.9	18.64	17.50	-1.9	2,996	-0.06%
2020/03/11	0	0.00	8	18.76	18.20	-8	2,638	-0.30%
2020/03/05	1	17.90	0	0.00	17.90	1	2,305	0.04%
2020/03/04	0	0.00	3	17.82	17.95	-3	2,281	-0.13%
2020/02/27	3	17.07	0	0.00	16.90	3	2,256	0.13%
2020/02/26	0	0.00	3.6	18.21	17.75	-3.6	2,319	-0.15%
2020/02/21	0	0.00	1	18.00	17.80	-1	2,299	-0.04%
2020/02/20	0	0.00	6	17.99	17.95	-6	2,447	-0.25%
2020/02/19	0	0.00	4	17.50	17.45	-4	2,537	-0.16%
2020/02/17	0	0.00	2	16.80	16.70	-2	2,519	-0.08%
2020/02/14	0	0.00	2	16.55	16.70	-2	2,539	-0.08%
2020/02/13	2	16.65	2	16.40	16.25	0	2,535	0.00%
2020/02/11	0	0.00	3	15.98	15.90	-3	2,545	-0.12%
2020/02/10	2	16.10	0	0.00	16.10	2	2,563	0.08%
2020/02/07	1	16.65	10	16.00	15.95	-9	2,625	-0.34%
2020/02/05	0	0.00	11	16.04	16.20	-11	2,852	-0.39%
2020/02/04	0	0.00	10	15.75	15.90	-10	2,865	-0.35%
2020/02/03	2	14.65	0	0.00	14.90	2	2,965	0.07%
2020/01/31	4	16.03	0	0.00	15.95	4	3,036	0.13%
2020/01/20	2	18.25	0	0.00	18.20	2	3,153	0.06%
2020/01/15	2	18.15	0	0.00	18.05	2	3,567	0.06%
2020/01/14	1	18.50	0	0.00	18.60	1	3,668	0.03%
2020/01/10	6	17.74	1	17.80	17.80	5	4,358	0.11%
2020/01/09	2	18.00	13	18.17	18.40	-11	4,449	-0.25%
2020/01/07	1	17.20	0	0.00	17.20	1	4,716	0.02%
2020/01/06	10	17.35	1	17.35	17.35	9	4,967	0.18%
2020/01/02	0	0.00	5	17.95	18.00	-5	5,705	-0.09%
2019/12/27	1	17.95	3	18.10	17.95	-2	8,465	-0.02%
2019/12/26	1	18.10	0	0.00	18.10	1	9,213	0.01%
2019/12/23	16	18.26	0	0.00	18.20	16	9,327	0.17%
2019/12/19	0	0.00	5.3	19.14	18.90	-5.3	9,385	-0.06%
2019/12/18	7	18.90	11	18.93	18.85	-4	9,385	-0.04%
2019/12/17	17	19.19	10	18.75	19.20	7	9,449	0.07%
2019/12/16	0	0.00	5.2	18.29	18.20	-5.2	9,362	-0.06%
2019/12/06	1	18.10	0	0.00	18.10	1	9,741	0.01%
2019/12/03	7	18.13	0	0.00	18.20	7	10,271	0.07%
2019/12/02	16	17.99	0	0.00	17.90	16	10,317	0.16%
2019/11/29	2	18.55	0	0.00	18.40	2	10,380	0.02%
2019/11/28	2	18.80	0	0.00	18.45	2	10,491	0.02%
2019/11/26	1	19.55	6	19.23	19.10	-5	10,760	-0.05%
2019/11/25	2	19.28	2	19.53	19.50	0	10,826	0.00%
2019/11/20	2	19.25	7	19.24	19.10	-5	10,899	-0.05%
2019/11/19	5	19.50	13	19.18	19.35	-8	10,952	-0.07%
2019/11/18	0	0.00	15.6	18.95	19.40	-15.6	11,015	-0.14%
2019/11/15	0	0.00	0.3	17.60	17.65	-0.3	10,976	0.00%
2019/11/14	5.9	17.88	0.7	17.80	17.80	5.2	11,032	0.05%
2019/11/13	0	0.00	5	17.90	17.75	-5	11,060	-0.05%
2019/11/12	5	17.40	0	0.00	17.35	5	11,057	0.05%
2019/11/08	0	0.00	0.7	18.10	18.15	-0.7	11,152	-0.01%
2019/11/06	0	0.00	2	18.73	18.30	-2	11,229	-0.02%
2019/11/05	8.4	19.28	4.1	18.90	18.90	4.3	11,211	0.04%
2019/11/04	6.5	21.07	35	21.06	20.75	-28.5	11,288	-0.25%
2019/10/23	40	12.70	16	12.72	12.75	24	11,215	0.21%
2019/10/22	15	12.77	7	12.76	12.60	8	11,234	0.07%
2019/10/21	41	13.06	431	12.79	12.85	-390	11,267	-3.46%	大賣/鉅額交易
2019/10/18	19	13.41	7	13.44	13.40	12	11,359	0.11%
2019/10/17	126	13.50	135	13.50	13.55	-9	11,532	-0.08%	大買/大賣/
2019/10/16	4	13.74	6	13.68	13.60	-2	11,948	-0.02%
2019/10/15	5	13.55	6	13.60	13.55	-1	11,954	-0.01%
2019/10/14	18	13.79	3	14.05	13.60	15	12,085	0.12%
2019/10/09	2	14.10	3	14.25	14.30	-1	12,259	-0.01%
2019/10/08	3	14.10	6	14.15	14.10	-3	12,546	-0.02%
2019/10/07	9	14.63	11.3	14.54	14.30	-2.3	12,384	-0.02%
2019/10/04	2	14.10	8	13.95	14.00	-6	11,820	-0.05%
2019/10/03	30	13.80	3	13.80	13.70	27	11,663	0.23%
2019/10/02	5	13.57	3	13.58	14.00	2	11,503	0.02%
2019/10/01	11	13.70	1	13.80	13.50	10	11,294	0.09%
2019/09/27	1	13.60	23	13.62	13.45	-22	11,058	-0.20%
2019/09/26	0	0.00	4	14.20	14.25	-4	10,717	-0.04%
2019/09/25	15	14.30	12	14.28	14.50	3	10,322	0.03%
2019/09/24	33	14.69	25.3	14.79	14.30	7.7	9,829	0.08%
2019/09/23	29	13.03	92	13.52	14.00	-63	8,719	-0.72%
2019/09/20	18	12.32	31	12.42	12.85	-13	7,590	-0.17%
2019/09/19	11	11.42	15	11.57	11.70	-4	6,828	-0.06%
2019/09/17	4	11.20	0	0.00	11.25	4	6,714	0.06%
2019/09/11	4	11.35	0	0.00	11.35	4	6,622	0.06%
2019/09/10	8	11.38	0	0.00	11.35	8	6,614	0.12%
2019/09/09	5	11.68	8	11.65	11.80	-3	6,543	-0.05%
2019/09/06	20	11.70	0	0.00	11.70	20	6,571	0.30%
2019/09/05	0	0.00	5	11.75	11.75	-5	6,568	-0.08%
2019/09/03	3	11.60	3	11.70	11.45	0	6,510	0.00%
2019/08/30	4	11.50	21	11.59	11.55	-17	6,404	-0.27%
2019/08/29	15	11.84	18	11.96	11.70	-3	6,326	-0.05%
2019/08/28	11	11.70	11	11.75	11.55	0	5,999	0.00%
2019/08/27	5	11.70	0	0.00	11.45	5	5,865	0.09%
2019/08/26	165	11.50	4	11.43	11.35	161	5,777	2.79%	大買/鉅額交易
2019/08/22	3	11.58	0	0.00	11.40	3	5,660	0.05%
2019/08/21	22	11.82	17	11.92	11.65	5	5,538	0.09%
2019/08/15	5	10.90	10	11.15	11.10	-5	5,133	-0.10%
2019/08/14	0	0.00	26	11.55	11.30	-26	5,099	-0.51%
2019/08/13	7	11.38	16	11.33	11.30	-9	4,980	-0.18%
2019/08/12	11	11.71	15	11.92	11.80	-4	4,881	-0.08%
2019/08/08	0	0.00	7	10.69	11.05	-7	4,652	-0.15%
2019/08/07	13	10.22	2	10.70	10.05	11	4,580	0.24%
2019/08/06	5	10.35	31	10.50	10.50	-26	4,524	-0.57%
2019/08/02	0	0.00	1	11.00	10.90	-1	4,487	-0.02%
2019/08/01	190	11.42	110	11.39	11.20	80	4,462	1.79%	大買/大賣/
2019/07/31	1	11.35	0	0.00	11.30	1	4,394	0.02%
2019/07/30	20	11.18	15	11.16	11.05	5	4,383	0.11%
2019/07/29	0	0.00	1	11.50	11.50	-1	4,347	-0.02%
2019/07/26	21	12.12	1	12.45	11.65	20	4,311	0.46%
2019/07/25	10.1	11.90	0	0.00	12.10	10.1	4,237	0.24%
2019/07/24	24	11.77	8	11.69	11.90	16	4,191	0.38%
2019/07/23	10	11.80	1	12.00	11.75	9	4,095	0.22%
2019/07/22	14	12.56	6	12.53	12.20	8	3,954	0.20%
2019/07/19	2	12.45	9	12.33	12.50	-7	3,741	-0.19%
2019/07/18	173	12.35	69	12.43	11.90	104	3,469	3.00%	大買/鉅額交易
2019/07/17	1	11.10	1	11.05	11.70	0	2,972	0.00%
2019/07/16	16	11.14	60	11.18	11.20	-44	2,851	-1.54%
2019/07/15	48	10.41	43	10.44	11.10	5	2,618	0.19%
2019/07/12	20	10.05	59	10.10	10.20	-39	2,193	-1.78%
2019/07/11	1	9.19	0	0.00	9.30	1	1,790	0.06%
2019/07/10	10	9.20	0	0.00	9.14	10	1,792	0.56%
2019/07/09	9	9.17	0	0.00	9.17	9	1,788	0.50%
2019/07/08	4	9.48	0	0.00	9.43	4	1,772	0.23%
2019/07/04	0	9.64	0	0.00	9.69	0	1,754	0.00%
2019/07/02	0	0.00	10	9.55	9.53	-10	1,733	-0.58%
2019/07/01	3	9.42	0	0.00	9.41	3	1,744	0.17%
2019/06/26	1	9.27	0	0.00	9.20	1	1,778	0.06%
2019/06/25	10	9.40	0	0.00	9.16	10	1,843	0.54%
2019/06/20	1	9.73	0	0.00	9.71	1	2,043	0.05%
2019/06/17	1	9.76	0	0.00	9.71	1	2,223	0.04%
2019/06/13	1	9.55	0	0.00	9.53	1	2,158	0.05%
2019/06/10	0	0.00	5	9.20	9.20	-5	1,912	-0.26%
2019/06/03	0	0.00	1	9.35	9.27	-1	1,902	-0.05%
2019/05/31	1	9.54	0	0.00	9.48	1	1,907	0.05%
2019/05/27	0	0.00	1	9.49	9.27	-1	1,905	-0.05%
2019/05/24	7	9.37	6	9.60	9.38	1	1,913	0.05%
2019/05/23	3	8.83	0	0.00	8.91	3	1,951	0.15%
2019/05/21	0	0.00	1	8.93	8.90	-1	2,011	-0.05%
2019/05/20	3	9.00	0	0.00	8.59	3	2,111	0.14%
2019/05/16	0	0.00	3	9.22	9.30	-3	2,089	-0.14%
2019/05/14	10	9.04	0	0.00	9.69	10	2,084	0.48%
2019/05/13	10	9.40	0	0.00	9.16	10	2,069	0.48%
2019/05/10	12	9.68	2	9.65	9.46	10	2,047	0.49%
2019/05/09	20	10.00	0	0.00	9.61	20	2,029	0.99%
2019/05/08	20	10.03	0	0.00	10.05	20	1,997	1.00%
2019/05/07	2	10.25	0	0.00	10.20	2	1,984	0.10%
2019/05/06	6	10.32	0	0.00	10.05	6	1,955	0.31%
2019/05/03	0	0.00	1	10.60	10.55	-1	1,912	-0.05%
2019/05/02	8	10.40	4	10.43	10.50	4	1,889	0.21%
2019/04/30	30	11.08	0	0.00	10.80	30	1,762	1.70%
2019/04/26	9	12.43	0	0.00	12.05	9	1,724	0.52%
2019/04/25	5	12.55	0	0.00	12.55	5	1,706	0.29%
2019/04/24	0	0.00	1	12.55	12.55	-1	1,703	-0.06%
2019/04/23	1	12.75	0	0.00	12.70	1	1,702	0.06%
2019/04/18	6	12.53	98	12.73	12.65	-92	1,673	-5.50%
2019/04/17	10	13.10	0	0.00	12.90	10	1,657	0.60%
2019/04/11	64	13.25	0	0.00	13.00	64	1,851	3.46%
2019/04/08	10	13.60	65	13.60	13.50	-55	1,825	-3.01%
2019/04/01	98	13.45	2	13.60	13.35	96	1,765	5.44%
2019/03/29	0	0.00	3	13.67	13.55	-3	1,741	-0.17%
2019/03/28	1	13.30	0	0.00	13.55	1	1,703	0.06%
2019/03/26	3	13.83	4	13.88	13.50	-1	1,579	-0.06%
2019/03/25	8	13.85	11	13.69	13.65	-3	1,506	-0.20%
2019/03/22	36	13.18	159	13.57	13.90	-123	1,391	-8.84%	大賣/鉅額交易
2019/03/20	0	0.00	2	12.70	12.70	-2	1,262	-0.16%
2019/03/19	3	12.87	3	12.97	12.85	0	1,266	0.00%
2019/03/18	2	12.50	0	0.00	12.60	2	1,276	0.16%
2019/03/14	12	12.44	0	0.00	12.45	12	1,267	0.95%
2019/03/13	0	0.00	12	12.50	12.50	-12	1,323	-0.91%
2019/03/12	12	12.28	0	0.00	12.20	12	1,325	0.91%
2019/03/07	2	12.28	0	0.00	12.25	2	1,337	0.15%
2019/02/26	0	0.00	1	12.60	12.60	-1	1,351	-0.07%
2019/02/25	5	12.70	4	12.75	12.70	1	1,347	0.07%
2019/02/22	105	13.05	3	13.12	12.90	102	1,320	7.72%	大買/鉅額交易
2019/02/21	10	12.90	7	12.79	12.95	3	1,247	0.24%
2019/02/19	4	12.33	11	12.68	12.60	-7	1,182	-0.59%
2019/02/14	0	0.00	5	11.95	11.85	-5	1,094	-0.46%
2019/02/12	0.2	11.50	1	11.55	11.50	-0.8	1,077	-0.07%
2019/02/11	6	11.45	0	0.00	11.45	6	1,074	0.56%
2019/01/30	0	11.50	0	0.00	11.35	0	1,076	0.00%
2019/01/24	1	11.75	1	11.55	11.50	0	1,083	0.00%
2019/01/21	2	11.70	0	0.00	11.75	2	1,089	0.18%
2019/01/18	0	0.00	5	11.50	12.00	-5	1,103	-0.45%
2019/01/11	5	11.90	0	0.00	11.75	5	1,107	0.45%
2019/01/10	0	0.00	1	11.80	11.80	-1	1,104	-0.09%
2019/01/08	0	0.00	5	11.90	11.75	-5	1,115	-0.45%
2019/01/07	0	0.00	6	11.78	11.95	-6	1,118	-0.54%
2019/01/04	9	11.71	4	11.74	11.70	5	1,128	0.44%
2019/01/02	0	0.00	1	11.65	11.60	-1	913	-0.11%
2018/12/26	1	11.05	0	0.00	11.00	1	906	0.11%
2018/12/24	10	11.50	0	0.00	11.45	10	904	1.11%
2018/12/22	0	0.00	7	11.50	11.50	-7	910	-0.77%
2018/12/17	0	0.00	1	12.00	11.85	-1	895	-0.11%
2018/12/14	13	12.78	2	12.75	12.20	11	879	1.25%
2018/12/12	2	12.08	0	0.00	12.00	2	789	0.25%
2018/12/11	0	0.00	1	12.40	12.10	-1	775	-0.13%
2018/12/06	1	12.30	1	12.60	11.60	0	729	0.00%
2018/12/05	20	11.95	15	12.01	12.05	5	677	0.74%
2018/11/30	0	0.00	1	11.50	11.50	-1	666	-0.15%
2018/11/29	0	0.00	3	11.85	11.55	-3	661	-0.45%
2018/11/28	0	0.00	10	11.65	11.65	-10	621	-1.61%
2018/11/22	0	0.00	1	10.55	10.55	-1	596	-0.17%
2018/11/21	0	0.00	2	10.45	10.55	-2	594	-0.34%
2018/11/19	1	10.40	0	0.00	10.50	1	585	0.17%
2018/11/14	0	0.00	1	10.40	10.50	-1	567	-0.18%
2018/11/13	1	10.55	1	10.35	10.00	0	557	0.00%
2018/10/26	3	9.05	0	0.00	9.03	3	569	0.53%
2018/10/23	0	0.00	2	10.45	10.25	-2	545	-0.37%
2018/10/22	1	10.60	0	0.00	10.60	1	546	0.18%
2018/10/11	3	10.75	0	0.00	10.75	3	581	0.52%
2018/10/03	0	0.00	3	12.90	12.90	-3	617	-0.49%
2018/10/02	0	0.00	14	12.91	12.80	-14	634	-2.21%
2018/10/01	0	0.00	2	12.90	12.75	-2	638	-0.31%
2018/09/20	0	0.00	1	12.25	12.25	-1	863	-0.12%
2018/09/14	0	0.00	1	11.95	12.00	-1	1,217	-0.08%
2018/09/10	3	12.00	5	12.04	11.70	-2	1,395	-0.14%
2018/09/07	4	12.68	0	0.00	12.50	4	1,391	0.29%
2018/08/31	0	0.00	5	13.40	13.30	-5	1,564	-0.32%
2018/08/29	1	13.30	0	0.00	13.25	1	1,718	0.06%
2018/08/27	5	13.20	0	0.00	13.25	5	1,745	0.29%
2018/08/16	10	13.25	0	0.00	13.10	10	1,853	0.54%
2018/08/14	6	13.18	0	0.00	13.25	6	1,930	0.31%
2018/08/13	3	13.67	0	0.00	13.55	3	1,937	0.15%
2018/08/08	0.1	14.45	0	0.00	14.30	0.1	1,929	0.01%
2018/08/03	1	14.25	0	0.00	14.25	1	1,942	0.05%
2018/07/31	0	0.00	4	13.95	14.05	-4	1,945	-0.21%
2018/07/18	3	14.58	0	0.00	14.30	3	1,985	0.15%
2018/07/17	10	14.50	0	0.00	14.50	10	1,950	0.51%
2018/07/16	2	14.60	0	0.00	14.55	2	1,946	0.10%
2018/07/13	11	14.70	0	0.00	14.70	11	1,946	0.57%
2018/07/11	4	14.75	0	0.00	14.75	4	1,937	0.21%
2018/07/09	6	14.80	0	0.00	15.15	6	1,927	0.31%
2018/07/05	10	15.00	0	0.00	15.10	10	1,923	0.52%
2018/07/02	0.3	16.45	0	0.00	16.45	0.3	1,871	0.02%
2018/06/29	4	16.20	7	16.02	16.00	-3	1,812	-0.17%
2018/06/27	5	16.41	4	16.40	16.40	1	1,795	0.06%
2018/06/26	0	0.00	12	16.63	16.70	-12	1,615	-0.74%
2018/06/22	0	0.00	1	16.00	16.00	-1	1,549	-0.06%
2018/06/11	1	16.10	1	15.70	16.10	0	1,408	0.00%
2018/06/06	0	0.00	10	15.59	15.70	-10	1,356	-0.74%
2018/05/30	5	14.95	0	0.00	14.80	5	1,309	0.38%
2018/05/29	0	0.00	5	14.70	14.80	-5	1,264	-0.40%
2018/05/28	5	14.65	0	0.00	14.45	5	1,261	0.40%
2018/05/08	0	0.00	14	14.29	14.25	-14	1,452	-0.96%
2018/04/26	2	13.70	0	0.00	13.35	2	2,098	0.10%
2018/04/25	0	0.00	1	13.55	13.60	-1	2,125	-0.05%
2018/04/24	10	14.00	0	0.00	13.85	10	2,308	0.43%
2018/04/19	1	14.70	0	0.00	14.60	1	2,421	0.04%
2018/04/18	1	14.60	0	0.00	14.50	1	2,425	0.04%
2018/04/17	2	14.35	0	0.00	14.35	2	2,417	0.08%
2018/04/13	5	14.60	0	0.00	14.70	5	2,448	0.20%
2018/04/12	3	14.50	0	0.00	14.50	3	2,460	0.12%
2018/04/11	30	14.65	0	0.00	14.35	30	2,474	1.21%
2018/04/09	0	0.00	0.1	14.90	14.70	-0.1	2,514	0.00%
2018/04/03	1	15.00	0	0.00	15.00	1	2,520	0.04%
2018/03/31	0	0.00	5	15.20	15.20	-5	2,544	-0.20%
2018/03/29	5	15.30	0	0.00	15.25	5	2,546	0.20%
2018/03/26	1	15.40	0	0.00	15.20	1	2,527	0.04%
2018/03/22	10	15.95	5	15.95	15.95	5	2,643	0.19%
2018/03/21	16	16.13	0	0.00	16.00	16	2,662	0.60%
2018/03/13	1	16.50	0	0.00	16.50	1	2,736	0.04%
2018/03/12	1	16.50	0	0.00	16.50	1	2,734	0.04%
2018/03/09	1	17.60	0	0.00	17.00	1	2,732	0.04%
2018/03/08	0	0.00	10	16.40	17.00	-10	2,705	-0.37%
2018/03/05	2	16.75	0	0.00	16.25	2	2,881	0.07%
2018/03/01	0	0.00	1	16.60	16.75	-1	2,948	-0.03%
2018/02/26	10	16.80	2	16.65	16.65	8	2,998	0.27%
2018/02/12	2	15.70	0	0.00	15.60	2	3,391	0.06%
2018/02/09	3	14.40	0	0.00	15.25	3	3,413	0.09%
2018/02/07	0	0.00	20	16.48	16.20	-20	3,535	-0.57%
2018/02/06	3	16.10	4	16.15	16.10	-1	3,581	-0.03%
2018/02/01	5	18.00	11	18.10	17.95	-6	3,904	-0.15%
2018/01/31	0	0.00	1	17.90	18.25	-1	4,140	-0.02%
2018/01/30	16	18.78	0	0.00	18.25	16	4,157	0.38%
2018/01/29	10	18.90	8	18.58	18.50	2	4,104	0.05%
2018/01/26	10	18.90	11	19.15	19.05	-1	4,072	-0.02%
2018/01/25	24	19.51	5	19.30	19.15	19	4,038	0.47%
2018/01/24	1	18.30	1	18.50	18.45	0	3,810	0.00%
2018/01/23	0	0.00	4	18.54	18.25	-4	3,852	-0.10%
2018/01/22	1	18.35	0	0.00	18.35	1	3,878	0.03%
2018/01/19	4	17.85	3	17.85	18.20	1	4,186	0.02%
2018/01/18	21	18.38	7	18.49	18.20	14	4,325	0.32%
2018/01/17	2	18.05	17	17.92	18.05	-15	4,223	-0.36%
2018/01/15	2	16.55	0	0.00	16.55	2	4,169	0.05%
2018/01/10	1	16.50	0	0.00	16.45	1	4,256	0.02%
2018/01/09	0	0.00	0.3	16.90	16.95	-0.3	4,259	-0.01%
2018/01/08	10	17.20	2	16.85	17.00	8	4,320	0.19%
2018/01/05	0	0.00	2	17.35	17.50	-2	4,518	-0.04%
2018/01/04	0	0.00	1	17.30	17.50	-1	4,645	-0.02%
2018/01/03	0	0.00	1	17.30	17.00	-1	4,588	-0.02%
2018/01/02	1	17.25	0	0.00	17.25	1	4,582	0.02%