揚智 (3041)-玉山-新竹券商分點個股進出

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
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/04/30	1	22.50	0	0.00	23.00	1	7,987	0.01%
2024/04/29	0	22.10	0	0.00	22.00	0	8,010	0.00%
2024/04/26	5.1	22.10	0	0.00	21.90	5.1	8,044	0.06%
2024/04/24	0	21.85	0	0.00	21.75	0	8,128	0.00%
2024/04/23	0	21.40	114	21.20	21.30	-114	8,181	-1.39%	大賣/鉅額交易
2024/04/22	1.1	21.13	1	21.00	20.80	0.1	8,268	0.00%
2024/04/19	0.1	22.00	0	0.00	21.90	0.1	8,304	0.00%
2024/04/18	0.2	22.50	2	22.30	22.50	-1.9	8,345	-0.02%
2024/04/17	0	0.00	2	22.15	22.85	-2	8,389	-0.02%
2024/04/16	2	21.95	0	0.00	21.80	2	8,464	0.02%
2024/04/15	0	0.00	4	22.80	22.60	-4	8,499	-0.05%
2024/04/12	1	23.35	0	0.00	23.45	1	8,551	0.01%
2024/04/11	0	0.00	2	23.15	23.40	-2	8,614	-0.02%
2024/04/09	1	23.15	0	0.00	23.35	1	8,670	0.01%
2024/04/08	3	23.50	0	0.00	23.45	3	8,678	0.03%
2024/04/02	1.1	23.81	0	0.00	23.75	1.1	8,885	0.01%
2024/03/29	0	0.00	1	23.70	23.60	-1	9,274	-0.01%
2024/03/28	0.1	23.60	0	0.00	23.60	0.1	9,415	0.00%
2024/03/27	0	0.00	1	24.10	23.90	-1	9,453	-0.01%
2024/03/26	0.1	24.30	0	0.00	24.40	0.1	9,497	0.00%
2024/03/25	1.1	24.63	0	0.00	24.25	1.1	9,530	0.01%
2024/03/22	1	24.45	1	24.10	24.50	0	9,580	0.00%
2024/03/21	55	24.33	81	24.17	25.00	-26	9,671	-0.27%
2024/03/20	33	22.68	1	23.35	23.35	32	9,864	0.32%
2024/03/19	31.1	21.26	77.2	21.45	21.25	-46.1	9,797	-0.47%
2024/03/18	0.1	22.05	1	22.05	22.05	-1	9,594	-0.01%
2024/03/15	50.2	24.50	0	0.00	24.50	50.2	9,738	0.51%
2024/03/13	13.1	27.92	0	0.00	27.20	13.1	10,309	0.13%
2024/03/12	8.1	28.34	3	28.25	28.30	5.1	11,489	0.04%
2024/03/11	16	28.64	0	0.00	28.60	16	12,085	0.13%
2024/03/08	17.1	28.61	13	28.73	28.55	4.1	12,203	0.03%
2024/03/07	28.1	29.55	10	29.86	29.25	18.1	12,354	0.15%
2024/03/06	17.2	30.09	40	30.45	30.00	-22.9	13,096	-0.17%
2024/03/05	41	30.71	4	30.70	30.40	37	13,174	0.28%
2024/03/04	13	31.42	15	31.80	31.45	-2	13,213	-0.02%
2024/03/01	24.2	31.60	31	31.42	31.35	-6.8	13,341	-0.05%
2024/02/29	12	31.30	7	31.44	31.20	5	13,444	0.04%
2024/02/27	7.1	31.44	6	31.96	31.40	1.1	13,667	0.01%
2024/02/26	1	31.25	10	31.75	32.10	-9	14,115	-0.06%
2024/02/23	47.3	32.64	22	32.72	31.45	25.3	15,061	0.17%
2024/02/22	21	32.32	37	32.80	32.25	-16	15,866	-0.10%
2024/02/21	17.2	31.64	4	32.04	31.45	13.2	15,756	0.08%
2024/02/20	29.1	32.58	43	32.82	32.00	-13.9	17,219	-0.08%
2024/02/19	10	29.31	19	30.74	31.25	-9	16,445	-0.05%
2024/02/16	1	27.50	15	27.77	28.45	-14	16,329	-0.09%
2024/02/15	3	25.95	3	26.35	25.90	0	16,337	0.00%
2024/02/05	22.1	26.60	11	26.56	26.15	11.1	16,428	0.07%
2024/02/02	9	27.62	7	27.58	27.70	2	16,637	0.01%
2024/02/01	18	27.20	11	27.51	27.40	7	16,723	0.04%
2024/01/31	2.1	26.45	8	26.90	26.35	-5.9	16,598	-0.04%
2024/01/30	1.1	25.94	28	25.71	25.90	-26.9	16,630	-0.16%
2024/01/29	18	26.42	37	26.49	26.45	-19	16,548	-0.11%
2024/01/26	6	27.27	4	27.03	27.10	2	16,496	0.01%
2024/01/25	0.1	27.85	0	0.00	27.25	0.1	16,521	0.00%
2024/01/24	8.1	28.06	3	27.90	27.85	5.1	16,540	0.03%
2024/01/23	10	28.05	2	28.00	27.80	8	16,617	0.05%
2024/01/22	0	0.00	5	27.25	27.45	-5	16,603	-0.03%
2024/01/19	0	0.00	4	27.43	27.20	-4	16,656	-0.02%
2024/01/18	7	27.31	6	27.95	27.25	1	16,800	0.01%
2024/01/17	0.2	27.93	4	27.73	27.75	-3.8	17,624	-0.02%
2024/01/16	14	28.55	14	28.06	28.20	0	18,543	0.00%
2024/01/15	9	28.45	1	27.90	28.75	8	19,054	0.04%
2024/01/12	1.1	27.55	11	27.51	27.45	-10	19,686	-0.05%
2024/01/11	2	28.05	1	28.05	27.95	1	20,113	0.00%
2024/01/10	3	28.33	4	28.03	28.00	-1	20,314	0.00%
2024/01/09	1.1	28.55	1	29.25	28.40	0.1	20,285	0.00%
2024/01/08	4	29.45	11	29.26	29.10	-7	20,190	-0.03%
2024/01/05	1	29.55	3	29.83	29.90	-2	20,124	-0.01%
2024/01/04	4	29.99	3	29.85	29.75	1	20,056	0.00%
2024/01/03	0	0.00	4	30.73	30.60	-4	19,977	-0.02%
2024/01/02	8	30.86	0	0.00	30.75	8	19,931	0.04%
2023/12/29	2	31.15	1	31.15	31.05	1	19,880	0.01%
2023/12/28	6	31.62	1	31.65	31.45	5	19,827	0.03%
2023/12/27	9	32.46	9	32.31	32.05	0	19,744	0.00%
2023/12/26	4	32.15	57	32.43	31.75	-53	19,591	-0.27%
2023/12/25	34	31.71	5	31.72	31.15	29	19,366	0.15%
2023/12/22	8	30.65	7	31.42	31.55	1	19,148	0.01%
2023/12/21	2	30.50	0	0.00	30.40	2	18,982	0.01%
2023/12/20	16.2	31.15	1	31.20	31.30	15.2	18,904	0.08%
2023/12/19	14	30.38	2.1	30.55	30.80	11.9	18,817	0.06%
2023/12/18	3	31.17	14	31.12	31.10	-11	18,722	-0.06%
2023/12/15	26.1	32.11	1	32.35	31.75	25.1	18,612	0.13%
2023/12/14	55.1	33.07	10	33.83	32.85	45.1	18,407	0.24%
2023/12/13	4	31.96	3	32.18	32.10	1	17,757	0.01%
2023/12/12	14	32.37	28	32.11	31.95	-14	17,668	-0.08%
2023/12/11	5	32.93	1	32.65	32.55	4	17,455	0.02%
2023/12/08	22	33.38	17	33.74	33.00	5	17,233	0.03%
2023/12/07	42.1	34.44	42	33.28	32.50	0.1	16,637	0.00%
2023/12/06	4	32.09	14	32.65	33.55	-10	15,361	-0.07%
2023/12/05	2	30.68	5	30.58	30.50	-3	14,723	-0.02%
2023/12/04	12	30.73	4.2	30.75	30.50	7.8	14,576	0.05%
2023/12/01	20	32.94	33.2	32.74	31.60	-13.2	14,336	-0.09%
2023/11/30	1	31.75	2	31.38	31.60	-1	13,494	-0.01%
2023/11/29	7.2	32.00	1	31.70	31.80	6.2	13,345	0.05%
2023/11/28	41	32.01	29	31.83	31.75	12	13,206	0.09%
2023/11/27	27.1	31.53	21	31.76	31.35	6.1	12,953	0.05%
2023/11/24	14	32.35	15	32.53	32.80	-1	12,690	-0.01%
2023/11/22	176.1	32.96	129	33.19	32.70	47.1	11,733	0.40%	大買/大賣/
2023/11/21	91.2	32.34	65	32.25	31.80	26.2	10,657	0.25%
2023/11/20	0	0.00	15	31.43	32.35	-15	9,444	-0.16%
2023/11/17	178.3	29.36	144	29.27	29.45	34.3	9,049	0.38%	大買/大賣/
2023/11/16	48	27.86	94	28.32	29.00	-46	7,214	-0.64%
2023/11/15	7	24.69	10	25.63	26.40	-3	6,533	-0.05%
2023/11/14	24	24.13	7	24.07	24.00	17	6,253	0.27%
2023/11/13	0	0.00	1	24.50	24.00	-1	6,126	-0.02%
2023/11/10	24	23.58	13	23.41	23.60	11	5,984	0.18%
2023/11/09	24.1	24.80	23	25.08	24.75	1.1	5,704	0.02%
2023/11/08	2.2	26.84	0	0.00	26.60	2.2	5,455	0.04%
2023/11/07	2.1	27.15	14	27.45	27.75	-11.9	5,347	-0.22%
2023/11/06	0	0.00	6	25.03	25.25	-6	5,186	-0.12%
2023/11/03	2	24.00	0	0.00	24.05	2	5,143	0.04%
2023/11/01	1	24.25	9	23.89	25.00	-8	5,043	-0.16%
2023/10/31	2.1	25.01	2	26.80	23.80	0.1	4,977	0.00%
2023/10/30	0.1	26.40	0.1	27.30	26.40	0	4,858	0.00%
2023/10/27	0.3	27.00	9	27.36	26.85	-8.7	4,818	-0.18%
2023/10/26	2.7	27.32	4	26.35	27.80	-1.3	4,753	-0.03%
2023/10/25	7	26.71	10	27.08	27.35	-3	4,570	-0.07%
2023/10/24	21	25.51	28	26.20	24.90	-7	3,707	-0.19%
2023/10/23	13	26.48	12	26.77	27.00	1	2,732	0.04%
2023/10/20	22	23.93	1.4	24.45	24.55	20.6	2,164	0.95%
2023/10/19	25	21.79	8	22.35	22.35	17	1,449	1.17%
2023/10/18	0	0.00	3	20.35	20.35	-3	972	-0.31%
2023/10/12	0.1	18.15	35	18.15	18.15	-34.9	762	-4.57%
2023/10/11	12	17.79	0	0.00	17.75	12	762	1.57%
2023/10/05	0.1	18.10	10	18.14	18.20	-9.9	777	-1.28%
2023/10/04	12	17.83	0	0.00	17.85	12	779	1.54%
2023/10/02	0.2	17.75	0	0.00	17.85	0.2	783	0.02%
2023/09/25	5	18.10	0	0.00	18.30	5	798	0.63%
2023/09/22	0.2	18.10	2	18.00	18.10	-1.9	803	-0.23%
2023/09/21	0	0.00	1	18.15	18.05	-1	806	-0.12%
2023/09/20	6	18.43	0	0.00	18.45	6	802	0.75%
2023/09/19	10	18.70	0	0.00	18.55	10	814	1.23%
2023/09/18	0	0.00	0	18.90	18.75	0	835	0.00%
2023/09/12	1	18.20	0	0.00	18.20	1	835	0.12%
2023/09/05	0	0.00	3	18.55	18.60	-3	850	-0.35%
2023/08/29	0	0.00	1	18.20	18.10	-1	834	-0.12%
2023/08/18	5.2	17.20	0	0.00	17.15	5.2	1,005	0.51%
2023/08/16	0	17.10	0	0.00	17.20	0	1,078	0.00%
2023/08/15	0	17.25	0	0.00	17.10	0	1,083	0.00%
2023/08/14	4	17.06	0	0.00	16.80	4	1,082	0.37%
2023/08/11	0.1	17.80	0	0.00	17.70	0.1	1,069	0.01%
2023/08/10	0.1	18.00	0	0.00	17.85	0.1	1,063	0.01%
2023/08/08	0.2	18.35	0	0.00	18.45	0.2	1,057	0.02%
2023/08/02	0.4	19.18	0	0.00	18.75	0.4	1,079	0.03%
2023/07/31	1	19.15	0	0.00	18.95	1	1,049	0.10%
2023/07/28	0	0.00	1	18.45	18.50	-1	1,019	-0.10%
2023/07/27	1	18.30	0	0.00	18.50	1	1,019	0.10%
2023/07/26	0.1	18.30	0	0.00	18.15	0.1	1,022	0.01%
2023/07/25	0.1	18.25	0	0.00	18.35	0.1	1,024	0.01%
2023/07/20	0.2	18.85	12	19.00	18.85	-11.8	1,035	-1.14%
2023/07/18	1	19.00	0	0.00	19.10	1	1,043	0.10%
2023/07/14	0.1	18.50	0	0.00	18.45	0.1	996	0.01%
2023/07/13	0	0.00	1	18.45	18.30	-1	997	-0.10%
2023/07/03	0.2	19.10	1	19.30	19.25	-0.9	1,025	-0.08%
2023/06/30	0.3	19.10	0	0.00	19.10	0.3	1,021	0.02%
2023/06/29	0.3	18.95	0	0.00	18.95	0.3	1,032	0.02%
2023/06/26	3	19.08	0	0.00	19.05	3	1,027	0.29%
2023/06/16	10.2	19.80	10	19.75	19.70	0.2	1,034	0.02%
2023/06/15	1	19.95	0	0.00	19.95	1	1,031	0.10%
2023/06/14	0	0.00	20	20.04	19.90	-20	1,027	-1.95%
2023/06/09	5	19.70	0	0.00	19.80	5	1,029	0.49%
2023/06/05	0	0.00	5	20.40	20.30	-5	1,071	-0.47%
2023/06/02	3	19.85	0	0.00	19.95	3	1,066	0.28%
2023/06/01	3	19.90	0	0.00	19.85	3	1,066	0.28%
2023/05/30	0.6	20.50	0	0.00	20.20	0.6	1,041	0.06%
2023/05/29	0	0.00	3	20.20	20.15	-3	1,018	-0.29%
2023/05/26	0.2	19.35	0	0.00	19.35	0.2	998	0.02%
2023/05/25	0	0.00	1	19.50	19.45	-1	990	-0.10%
2023/05/24	1	20.50	0	0.00	20.35	1	951	0.11%
2023/05/23	0	0.00	5	18.80	20.55	-5	859	-0.58%
2023/05/22	0	0.00	4	18.60	18.70	-4	799	-0.50%
2023/05/19	0.1	18.45	0	0.00	18.45	0.1	797	0.01%
2023/05/09	0.1	19.00	0	0.00	18.85	0.1	867	0.01%
2023/05/02	0.2	19.70	1	19.75	19.70	-0.8	1,153	-0.07%
2023/04/27	0.1	19.49	0	0.00	19.50	0.1	1,156	0.01%
2023/04/25	1	19.20	0	0.00	19.15	1	1,144	0.09%
2023/04/24	2	19.80	0	0.00	19.75	2	1,123	0.18%
2023/04/21	2	20.08	0	0.00	19.85	2	1,127	0.18%
2023/04/20	0.2	20.55	0	0.00	20.45	0.2	1,114	0.02%
2023/04/19	1	21.00	0	0.00	20.80	1	1,103	0.09%
2023/04/17	0	0.00	1	21.00	21.10	-1	1,098	-0.09%
2023/04/13	1	21.05	0	0.00	21.05	1	1,087	0.09%
2023/04/11	0.4	21.10	0	0.00	21.20	0.4	1,055	0.04%
2023/04/07	0.1	21.35	0	0.00	21.10	0.1	1,047	0.01%
2023/03/29	0	0.00	1	21.00	21.10	-1	1,039	-0.10%
2023/03/28	1	21.10	0	0.00	21.10	1	1,048	0.10%
2023/03/21	0	21.35	0	0.00	21.25	0	1,045	0.00%
2023/03/17	0	0.00	1	20.40	20.35	-1	1,052	-0.09%
2023/03/13	0	20.60	1	20.55	20.65	-1	1,057	-0.09%
2023/03/10	0.2	21.70	0	0.00	21.25	0.2	1,049	0.02%
2023/02/20	5	22.40	1	22.00	22.60	4	1,076	0.37%
2023/02/17	0	21.90	0	0.00	21.80	0	1,071	0.00%
2023/02/14	0	0.00	0.2	21.80	21.80	-0.2	1,086	-0.02%
2023/02/13	1	21.50	1	21.55	21.55	0	1,094	0.00%
2023/02/08	1	22.80	0	0.00	22.70	1	1,067	0.09%
2023/02/06	1	22.75	0	0.00	22.65	1	1,019	0.10%
2023/02/03	10	23.27	9	23.05	23.05	1	998	0.10%
2023/02/02	4	23.49	48	23.49	23.25	-44	890	-4.94%
2023/02/01	2	21.40	0	0.00	21.55	2	740	0.27%
2023/01/30	1	21.00	0	0.00	21.00	1	737	0.14%
2023/01/06	0.2	20.50	0	0.00	20.60	0.2	765	0.03%
2023/01/05	0	0.00	45	20.57	20.20	-45	811	-5.55%
2023/01/04	2	20.60	0	0.00	20.50	2	813	0.25%
2023/01/03	1	20.45	0	0.00	20.60	1	825	0.12%
2022/12/30	1	20.50	0	0.00	20.50	1	827	0.12%
2022/12/29	10	20.51	8	20.49	20.65	2	827	0.24%
2022/12/23	39	21.06	0	0.00	21.10	39	854	4.56%
2022/12/19	46	20.98	0	0.00	20.90	46	900	5.11%
2022/12/01	1	21.65	0	0.00	21.55	1	870	0.11%
2022/11/30	0	0.00	0	21.65	21.50	0	885	0.00%
2022/11/22	0	20.65	0	0.00	20.60	0	910	0.00%
2022/11/16	0	0.00	1	20.00	20.10	-1	922	-0.11%
2022/11/14	0	0.00	1	19.40	19.45	-1	932	-0.11%
2022/11/07	1	18.95	0	0.00	19.10	1	1,047	0.10%
2022/11/01	1	18.20	0	0.00	18.25	1	1,068	0.09%
2022/10/20	1	17.25	1	17.45	17.60	0	1,123	0.00%
2022/10/17	0	17.55	0	0.00	18.20	0	1,176	0.00%
2022/10/13	1	16.95	0	0.00	16.95	1	1,318	0.08%
2022/10/03	5	20.00	0	0.00	20.05	5	1,574	0.32%
2022/09/28	0	19.70	0	0.00	18.70	0	1,608	0.00%
2022/09/22	1	21.90	0	0.00	21.90	1	1,629	0.06%
2022/09/20	0	0.00	2	22.33	22.10	-2	1,628	-0.12%
2022/09/19	0.1	22.55	0	0.00	22.10	0.1	1,637	0.01%
2022/09/16	0	0.00	2	22.75	22.65	-2	1,636	-0.12%
2022/09/07	1	22.70	2	22.70	22.70	-1	1,685	-0.06%
2022/09/06	2	23.05	0	0.00	23.00	2	1,685	0.12%
2022/09/05	1	23.70	0	0.00	23.70	1	1,677	0.06%
2022/08/31	1	24.90	0	0.00	25.40	1	1,677	0.06%
2022/08/29	0.1	25.16	0	0.00	24.75	0.1	1,690	0.01%
2022/08/25	0	0.00	1	25.90	25.80	-1	1,683	-0.06%
2022/08/22	1	25.10	0	0.00	24.80	1	1,658	0.06%
2022/08/19	2	25.70	0	0.00	25.45	2	1,650	0.12%
2022/08/18	0	0.00	1	26.00	25.80	-1	1,647	-0.06%
2022/08/15	5	25.30	0	0.00	25.30	5	1,632	0.31%
2022/08/12	0	0.00	1	25.00	25.05	-1	1,598	-0.06%
2022/08/03	0	0.00	1	23.80	23.45	-1	1,649	-0.06%
2022/07/28	0	0.00	1	24.70	24.50	-1	1,707	-0.06%
2022/07/27	0	0.00	1	24.45	24.45	-1	1,703	-0.06%
2022/07/20	3	24.60	0	0.00	24.50	3	1,738	0.17%
2022/07/18	22	25.48	19	25.23	24.95	3	1,672	0.18%
2022/07/15	0	0.00	0.3	25.40	25.40	-0.3	1,464	-0.02%
2022/07/12	0.1	21.95	0	0.00	21.95	0.1	1,517	0.01%
2022/07/04	10	22.25	1	22.20	22.25	9	1,575	0.57%
2022/06/29	0	0.00	10	24.25	24.40	-10	1,585	-0.63%
2022/06/28	1	24.70	0	0.00	24.75	1	1,606	0.06%
2022/06/27	0	0.00	2	25.38	25.40	-2	1,677	-0.12%
2022/06/24	0.2	24.55	0	0.00	24.55	0.2	1,797	0.01%
2022/06/22	0	0.00	1	24.50	24.45	-1	1,912	-0.05%
2022/06/16	0.3	26.90	0	0.00	26.00	0.3	2,222	0.01%
2022/05/17	1	28.60	1.1	29.00	29.30	-0.1	3,199	0.00%
2022/05/16	1	27.70	0	0.00	28.05	1	3,467	0.03%
2022/05/10	0	0.00	1	27.70	27.95	-1	4,442	-0.02%
2022/05/09	1	26.90	0	0.00	26.90	1	4,615	0.02%
2022/05/06	6	27.55	0	0.00	27.95	6	4,680	0.13%
2022/05/05	0.1	28.25	2	28.10	28.30	-1.9	4,757	-0.04%
2022/04/27	3	24.73	2	25.00	26.00	1	5,861	0.02%
2022/04/26	0	0.00	1	27.20	26.80	-1	5,869	-0.02%
2022/04/25	1	27.01	0	0.00	27.00	1	5,982	0.02%
2022/04/21	2	29.55	0	0.00	29.55	2	6,135	0.03%
2022/04/18	3	29.25	0	0.00	29.25	3	6,768	0.04%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	0.00	0	31.78	31.60	0	7,407	0.00%
2022/04/12	0	0.00	0	32.00	30.90	0	7,741	0.00%
2022/04/07	3	32.10	0	0.00	32.00	3	8,957	0.03%
2022/04/06	0.2	33.00	0	0.00	33.15	0.2	10,620	0.00%
2022/03/31	1	34.00	0	0.00	33.95	1	13,039	0.01%
2022/03/29	3	33.68	11	33.97	33.50	-8	14,102	-0.06%
2022/03/28	18	34.89	10	34.35	35.00	8	14,709	0.05%
2022/03/24	0	0.00	3	34.83	34.60	-3	16,371	-0.02%
2022/03/23	0	0.00	5.1	34.76	34.95	-5.1	16,647	-0.03%
2022/03/21	7	35.11	3	34.18	33.70	4	16,884	0.02%
2022/03/18	0	0.00	0.2	33.50	34.10	-0.2	16,919	0.00%
2022/03/17	0	0.00	1	33.60	33.50	-1	16,932	-0.01%
2022/03/16	0	0.00	2	32.05	31.65	-2	16,926	-0.01%
2022/03/15	0.1	31.80	5	31.55	31.20	-4.9	17,022	-0.03%
2022/03/11	0.6	32.87	1	32.80	32.75	-0.4	17,156	0.00%
2022/03/10	0	0.00	2	32.50	32.70	-2	17,224	-0.01%
2022/03/09	5	30.99	0	0.00	31.55	5	17,392	0.03%
2022/03/08	13	31.25	6	30.75	30.20	7	17,524	0.04%
2022/03/07	5	31.00	0	0.00	31.00	5	17,583	0.03%
2022/03/04	2	32.68	5	33.20	32.55	-3	17,651	-0.02%
2022/03/03	6	33.48	0	0.00	32.95	6	17,787	0.03%
2022/03/01	26	32.19	2	31.75	33.20	24	18,097	0.13%
2022/02/25	2	31.73	0	0.00	31.60	2	18,323	0.01%
2022/02/24	5.1	31.09	1	31.80	30.75	4.1	18,735	0.02%
2022/02/23	1	32.75	0	0.00	32.75	1	19,058	0.01%
2022/02/22	1	33.50	0	0.00	32.30	1	19,718	0.01%
2022/02/21	0	0.00	1	33.60	33.55	-1	21,091	0.00%
2022/02/18	3	34.30	1	34.50	34.05	2	22,449	0.01%
2022/02/17	0.1	34.00	2	33.88	33.75	-1.9	23,092	-0.01%
2022/02/16	2	34.90	2	34.95	35.00	0	23,287	0.00%
2022/02/15	7	35.11	3	35.30	34.90	4	23,019	0.02%
2022/02/14	45	38.54	1	38.35	38.75	44	22,629	0.19%
2022/02/11	1	39.80	10	39.11	39.80	-9	22,499	-0.04%
2022/02/10	2	38.15	1	38.15	38.40	1	22,273	0.00%
2022/02/09	10	38.25	3	38.60	38.80	7	22,115	0.03%
2022/02/08	0	0.00	2	37.20	37.30	-2	21,923	-0.01%
2022/02/07	2	35.65	3	35.58	36.05	-1	21,854	0.00%
2022/01/26	17	34.98	14	35.07	34.70	3	21,781	0.01%
2022/01/25	0	0.00	2	36.15	35.50	-2	21,700	-0.01%
2022/01/24	3	35.83	4	36.21	36.30	-1	21,606	0.00%
2022/01/21	41	39.01	39	38.25	37.80	2	21,502	0.01%
2022/01/20	7	39.58	14	39.98	40.35	-7	21,161	-0.03%
2022/01/19	3	37.55	4	37.48	37.85	-1	20,752	0.00%
2022/01/18	0	0.00	1	37.45	37.20	-1	20,681	0.00%
2022/01/17	5	36.71	1	36.25	37.30	4	20,552	0.02%
2022/01/13	0	0.00	2	36.83	37.10	-2	20,335	-0.01%
2022/01/12	2	37.45	0	0.00	37.45	2	20,214	0.01%
2022/01/11	12	37.65	3	39.80	37.55	9	20,073	0.04%
2022/01/10	19	38.33	19	38.55	38.45	0	19,660	0.00%
2022/01/07	9	37.35	2	37.65	37.35	7	19,465	0.04%
2022/01/05	14	41.07	21	40.53	39.50	-7	18,951	-0.04%
2022/01/04	7.5	40.89	37	40.19	40.25	-29.5	18,610	-0.16%
2022/01/03	5	41.97	8	42.06	41.15	-3	18,251	-0.02%
2021/12/30	33	41.90	28	41.63	41.95	5	17,911	0.03%
2021/12/29	57	42.51	62	42.13	42.10	-5	17,373	-0.03%
2021/12/28	95	41.61	63	42.20	40.50	32	15,699	0.20%
2021/12/27	29	40.50	50.4	41.51	42.70	-21.4	14,005	-0.15%
2021/12/24	44	39.04	40	39.61	38.85	4	13,294	0.03%
2021/12/23	2	38.93	11	38.51	37.80	-9	12,482	-0.07%
2021/12/22	35	38.60	38	38.71	38.50	-3	12,182	-0.02%
2021/12/21	26	37.18	36	37.57	38.45	-10	11,477	-0.09%
2021/12/20	11	35.80	16	36.54	36.05	-5	10,414	-0.05%
2021/12/17	26	35.09	3	34.72	33.65	23	9,733	0.24%
2021/12/16	3	34.92	10	35.58	36.05	-7	9,412	-0.07%
2021/12/14	2	32.35	0	0.00	32.30	2	9,050	0.02%
2021/12/13	0	0.00	2	34.05	34.20	-2	8,968	-0.02%
2021/12/10	4	33.66	4	33.60	33.30	0	8,917	0.00%
2021/12/09	5	34.60	0	0.00	34.50	5	8,842	0.06%
2021/12/08	10	34.25	10	33.80	33.95	0	8,733	0.00%
2021/12/07	0	32.70	2.8	33.45	32.60	-2.8	8,647	-0.03%
2021/12/06	9.3	33.92	8	33.75	33.40	1.3	8,549	0.02%
2021/12/03	0	0.00	11.2	35.44	34.55	-11.2	8,465	-0.13%
2021/12/02	21	33.84	1	33.35	33.55	20	8,302	0.24%
2021/12/01	35	34.71	0	0.00	34.80	35	8,172	0.43%
2021/11/30	1.2	34.32	1	34.25	33.90	0.2	8,102	0.00%
2021/11/29	6	33.28	1	33.65	33.10	5	8,091	0.06%
2021/11/26	12	33.87	18	33.38	32.85	-6	7,950	-0.08%
2021/11/25	1	35.30	4	35.53	34.80	-3	7,753	-0.04%
2021/11/24	27	35.64	6	35.94	35.90	21	7,591	0.28%
2021/11/23	18	36.55	10	37.38	34.95	8	7,330	0.11%
2021/11/22	3	38.57	1.3	38.64	38.80	1.8	6,895	0.03%
2021/11/19	18	38.41	27	38.19	39.20	-9	6,507	-0.14%
2021/11/18	35	39.42	71	39.25	38.50	-36	5,837	-0.62%
2021/11/17	87.5	36.45	11.1	36.39	37.60	76.4	4,400	1.74%
2021/11/16	13	34.15	18.1	34.17	34.20	-5.1	3,005	-0.17%
2021/11/15	0.1	29.53	3	31.07	31.10	-2.9	2,274	-0.13%
2021/11/11	2.1	28.82	0	0.00	28.60	2.1	2,165	0.10%
2021/11/10	0	0.00	3.1	28.72	29.45	-3.1	2,166	-0.14%
2021/11/09	0	0.00	1	28.40	28.00	-1	2,124	-0.05%
2021/11/05	0.1	27.45	0	0.00	27.50	0.1	2,181	0.00%
2021/11/04	0	0.00	2	27.95	27.85	-2	2,219	-0.09%
2021/11/02	0	0.00	10	27.42	27.25	-10	2,299	-0.43%
2021/11/01	2.1	28.00	3	28.22	28.00	-0.9	2,317	-0.04%
2021/10/29	12	28.43	6	28.21	28.45	6	2,317	0.26%
2021/10/28	2	27.65	6	27.60	27.40	-4	2,345	-0.17%
2021/10/27	0	0.00	0.1	27.20	27.15	-0.1	2,349	0.00%
2021/10/26	6	26.78	1	26.95	26.45	5	2,400	0.21%
2021/10/21	1.1	25.85	0	0.00	25.95	1.1	2,603	0.04%
2021/10/19	0	0.00	1	25.80	25.90	-1	3,176	-0.03%
2021/10/18	0	25.25	0	0.00	25.35	0	3,608	0.00%
2021/10/12	0.3	24.60	0	0.00	24.70	0.3	4,056	0.01%
2021/10/07	0	0.00	4	25.03	25.60	-4	4,935	-0.08%
2021/10/06	1	23.90	0	0.00	23.70	1	5,063	0.02%
2021/10/05	1	23.90	0	0.00	24.30	1	5,241	0.02%
2021/10/04	2	24.65	0	0.00	23.50	2	5,255	0.04%
2021/10/01	2	24.80	0	0.00	24.35	2	5,272	0.04%
2021/09/27	3	26.97	0	0.00	27.10	3	5,290	0.06%
2021/09/23	3	26.93	0	0.00	26.70	3	5,300	0.06%
2021/09/16	5	27.10	0	0.00	27.05	5	5,331	0.09%
2021/09/14	1	29.20	0	0.00	28.95	1	5,463	0.02%
2021/09/13	5	29.50	1	29.35	29.30	4	5,467	0.07%
2021/09/10	0	0.00	6	29.55	30.25	-6	5,451	-0.11%
2021/09/07	0	0.00	1	29.15	28.90	-1	5,441	-0.02%
2021/09/06	1	30.70	0	0.00	29.10	1	5,416	0.02%
2021/09/02	1	30.65	1	31.00	30.15	0	5,393	0.00%
2021/08/31	0	0.00	1	29.55	29.55	-1	5,288	-0.02%
2021/08/25	2	28.15	0	0.00	28.45	2	5,395	0.04%
2021/08/20	1	25.75	0	0.00	25.75	1	5,402	0.02%
2021/08/19	2	26.40	0	0.00	26.00	2	5,399	0.04%
2021/08/18	1	26.00	1	26.45	27.40	0	5,390	0.00%
2021/08/16	2	26.83	1	27.20	26.90	1	5,210	0.02%
2021/08/13	1	28.65	2	28.20	28.00	-1	5,211	-0.02%
2021/08/12	0	0.00	24	29.29	29.35	-24	5,205	-0.46%
2021/08/11	1	28.25	0	0.00	28.30	1	5,234	0.02%
2021/08/10	0	0.00	5	29.65	29.55	-5	5,218	-0.10%
2021/08/09	1	30.10	1	29.55	29.60	0	5,237	0.00%
2021/08/06	4	30.75	0.3	30.75	30.65	3.7	5,251	0.07%
2021/08/05	0	0.00	1	31.05	30.50	-1	5,237	-0.02%
2021/08/04	11	30.50	10	30.40	30.40	1	5,317	0.02%
2021/08/03	23	30.71	3	30.98	30.70	20	5,392	0.37%
2021/07/30	2	29.75	3	30.30	29.65	-1	5,358	-0.02%
2021/07/29	5	29.64	3	29.42	29.45	2	5,364	0.04%
2021/07/28	10	28.98	7	29.01	29.05	3	5,426	0.06%
2021/07/27	5	32.19	1	30.40	30.40	4	5,510	0.07%
2021/07/26	6	32.60	5	32.82	31.95	1	5,751	0.02%
2021/07/23	9	31.91	10	32.06	32.75	-1	5,687	-0.02%
2021/07/22	3	31.32	9.4	30.81	32.15	-6.4	5,445	-0.12%
2021/07/21	7	30.93	6	30.50	29.85	1	5,087	0.02%
2021/07/20	0	0.00	2	29.03	28.60	-2	4,914	-0.04%
2021/07/19	2	29.38	0	0.00	29.00	2	4,937	0.04%
2021/07/15	11	31.70	16.3	33.12	29.75	-5.3	5,020	-0.11%
2021/07/14	4	30.01	1.8	30.94	31.00	2.2	4,303	0.05%
2021/07/13	10	29.80	2	30.50	29.20	8	4,212	0.19%
2021/07/12	2	29.95	3	29.93	30.00	-1	4,084	-0.02%
2021/07/07	0.1	27.80	0	0.00	27.90	0.1	4,011	0.00%
2021/07/06	0.1	28.00	0	0.00	27.95	0.1	4,063	0.00%
2021/07/05	0	0.00	3	28.87	28.30	-3	4,169	-0.07%
2021/06/29	0.2	27.55	0	0.00	27.40	0.2	4,592	0.00%
2021/06/28	1	28.05	0	0.00	28.00	1	4,656	0.02%
2021/06/25	0.3	28.00	0	0.00	28.00	0.3	4,653	0.01%
2021/06/24	0	0.00	2	28.43	28.50	-2	4,636	-0.04%
2021/06/23	0	0.00	0.4	27.71	27.70	-0.4	4,510	-0.01%
2021/06/22	0.3	26.25	14	26.31	26.25	-13.7	4,483	-0.31%
2021/06/21	1	26.50	3	26.98	26.20	-2	4,503	-0.04%
2021/06/18	0.3	27.25	0	0.00	27.10	0.3	4,538	0.01%
2021/06/16	0.1	27.25	5	26.80	26.75	-4.9	4,700	-0.10%
2021/06/15	0	0.00	11	27.49	27.55	-11	4,734	-0.23%
2021/06/11	4	27.60	0	0.00	27.30	4	4,847	0.08%
2021/06/09	0	26.60	0	0.00	27.00	0	5,406	0.00%
2021/05/31	0	0.00	0	27.50	26.50	0	5,655	0.00%
2021/05/28	1	26.25	0	0.00	26.05	1	5,667	0.02%
2021/05/27	0	0.00	17	25.85	25.65	-17	5,669	-0.30%
2021/05/26	3	25.42	0	0.00	25.45	3	5,678	0.05%
2021/05/25	16	25.68	0	0.00	25.40	16	5,697	0.28%
2021/05/24	0.3	24.85	0	0.00	24.85	0.3	5,695	0.01%
2021/05/21	0.3	24.05	0	0.00	24.05	0.3	5,712	0.01%
2021/05/20	0.2	23.30	0	0.00	23.30	0.2	5,729	0.00%
2021/05/19	0.2	23.45	0	0.00	23.95	0.2	5,765	0.00%
2021/05/18	1	22.00	0.3	22.55	22.65	0.7	5,860	0.01%
2021/05/17	1	20.60	11	20.80	20.60	-10	5,872	-0.17%
2021/05/14	4	23.26	1	23.55	22.85	3	5,832	0.05%
2021/05/13	4	23.10	1	23.25	22.95	3	5,788	0.05%
2021/05/12	1	22.95	1	23.60	22.95	0	5,759	0.00%
2021/05/11	2.5	26.77	0	0.00	25.50	2.5	5,694	0.04%
2021/05/10	6	28.36	0	0.00	27.75	6	5,618	0.11%
2021/05/07	0	0.00	5	28.10	28.70	-5	5,622	-0.09%
2021/05/06	5	27.72	0	0.00	27.60	5	5,592	0.09%
2021/05/05	2	28.75	3	28.05	28.00	-1	5,559	-0.02%
2021/05/04	13	28.90	8	29.43	28.95	5	5,481	0.09%
2021/05/03	32.3	33.62	9	32.69	31.50	23.3	5,347	0.44%
2021/04/29	0	0.00	25	34.90	35.00	-25	5,012	-0.50%
2021/04/28	1	31.85	2	32.08	31.85	-1	4,911	-0.02%
2021/04/27	0	0.00	2	31.50	31.35	-2	4,868	-0.04%
2021/04/26	1	32.00	0	0.00	31.50	1	4,819	0.02%
2021/04/23	8	31.75	0	0.00	31.45	8	4,781	0.17%
2021/04/22	6	31.33	3	31.47	30.20	3	4,736	0.06%
2021/04/21	0.5	31.55	10	31.85	31.75	-9.5	4,716	-0.20%
2021/04/20	1	30.90	3	30.95	30.85	-2	4,625	-0.04%
2021/04/19	2	29.80	3	29.90	30.00	-1	4,658	-0.02%
2021/04/16	4	30.33	0	0.00	30.25	4	4,789	0.08%
2021/04/15	0	0.00	4	30.45	30.45	-4	4,835	-0.08%
2021/04/14	152	29.89	290	29.42	29.75	-138	4,875	-2.83%	大買/大賣/鉅額交易
2021/04/13	2	30.73	21	31.30	30.65	-19	4,971	-0.38%
2021/04/12	2	31.68	1	31.40	31.40	1	5,074	0.02%
2021/04/09	147.5	32.20	169	31.56	31.45	-21.5	5,308	-0.41%	大買/大賣/
2021/04/08	159	32.09	6	31.78	32.50	153	5,258	2.91%	大買/鉅額交易
2021/04/07	5	31.51	2	31.55	31.55	3	5,053	0.06%
2021/04/06	0	0.00	1	31.00	30.80	-1	4,980	-0.02%
2021/04/01	49	30.56	5	30.50	30.55	44	5,039	0.87%
2021/03/30	0	0.00	5	29.50	29.60	-5	5,009	-0.10%
2021/03/25	1	29.50	1	29.70	29.40	0	5,195	0.00%
2021/03/23	0	0.00	5	30.20	29.80	-5	5,216	-0.10%
2021/03/22	2	30.55	2	30.50	30.75	0	5,186	0.00%
2021/03/19	0	0.00	10	29.55	30.15	-10	5,115	-0.20%
2021/03/18	0	0.00	3	30.30	29.95	-3	5,102	-0.06%
2021/03/17	1	30.10	3	29.83	29.85	-2	5,176	-0.04%
2021/03/16	12	31.41	5	31.26	31.05	7	5,162	0.14%
2021/03/15	3	29.30	15.5	30.44	30.65	-12.5	4,861	-0.26%
2021/03/10	0.4	27.20	0	0.00	27.25	0.4	5,216	0.01%
2021/03/05	2	29.20	5	28.99	28.50	-3	5,581	-0.05%
2021/03/04	2	28.63	1	28.55	28.60	1	5,586	0.02%
2021/03/03	0	0.00	30	27.40	27.85	-30	5,597	-0.54%
2021/03/02	5	28.40	0	0.00	28.35	5	5,806	0.09%
2021/02/26	0.6	28.35	0	0.00	28.45	0.6	6,243	0.01%
2021/02/25	1	28.35	0	0.00	28.40	1	6,738	0.01%
2021/02/24	2	29.20	1	29.55	28.65	1	7,997	0.01%
2021/02/23	1	29.15	2	28.95	29.00	-1	9,073	-0.01%
2021/02/22	0	0.00	10	29.10	28.90	-10	9,334	-0.11%
2021/02/19	2	28.85	0	0.00	29.15	2	9,409	0.02%
2021/02/18	1	28.00	2	28.90	29.95	-1	9,480	-0.01%
2021/02/02	7.4	26.89	0	0.00	26.70	7.4	9,535	0.08%
2021/02/01	0.1	25.95	15	25.60	25.95	-14.9	9,590	-0.16%
2021/01/28	0	0.00	5	26.80	26.60	-5	9,714	-0.05%
2021/01/27	0	0.00	6	27.50	27.40	-6	9,929	-0.06%
2021/01/26	5	27.90	5	27.47	27.20	0	10,009	0.00%
2021/01/25	0	0.00	7	27.31	27.45	-7	10,091	-0.07%
2021/01/22	1	26.90	3.2	27.20	27.40	-2.2	10,238	-0.02%
2021/01/21	0	0.00	2	27.65	26.90	-2	10,427	-0.02%
2021/01/20	1	28.40	5	27.00	26.80	-4	10,967	-0.04%
2021/01/19	4	28.48	0	0.00	28.30	4	11,098	0.04%
2021/01/18	3	27.55	6	28.15	28.20	-3	11,831	-0.03%
2021/01/15	11	28.97	0	0.00	28.60	11	12,225	0.09%
2021/01/14	5	29.80	7	29.76	29.65	-2	12,507	-0.02%
2021/01/13	4	28.85	0	0.00	28.80	4	12,598	0.03%
2021/01/12	2	28.43	1	28.15	28.35	1	12,580	0.01%
2021/01/11	8	29.06	3.5	29.04	29.10	4.5	12,496	0.04%
2021/01/08	0	0.00	10	30.80	30.45	-10	12,341	-0.08%
2021/01/07	2	30.50	0	0.00	30.60	2	12,288	0.02%
2021/01/06	8.2	31.07	11	30.32	30.40	-2.8	12,229	-0.02%
2021/01/05	0	0.00	9	32.46	32.35	-9	12,069	-0.07%
2021/01/04	9.5	33.01	7	32.83	33.50	2.5	12,059	0.02%
2020/12/31	1	31.55	0	0.00	31.30	1	11,798	0.01%
2020/12/30	0	0.00	7	31.09	31.55	-7	11,785	-0.06%
2020/12/29	1	30.65	0	0.00	30.60	1	11,705	0.01%
2020/12/28	3	31.67	3	32.23	31.45	0	11,649	0.00%
2020/12/25	10	31.37	1	31.70	31.60	9	11,527	0.08%
2020/12/24	8	31.65	1	31.35	31.30	7	11,481	0.06%
2020/12/23	2	29.90	5	31.30	31.10	-3	11,414	-0.03%
2020/12/22	21	30.94	22	31.06	30.00	-1	11,371	-0.01%
2020/12/21	1	30.80	0	0.00	30.50	1	11,318	0.01%
2020/12/18	2	30.20	1	30.25	30.30	1	11,252	0.01%
2020/12/15	0	0.00	4	30.30	30.10	-4	11,195	-0.04%
2020/12/14	5	31.50	0	0.00	31.10	5	11,158	0.04%
2020/12/11	2	31.13	6	30.68	30.75	-4	11,187	-0.04%
2020/12/10	12	31.31	0	0.00	31.80	12	11,294	0.11%
2020/12/09	14	32.33	3	32.28	32.25	11	11,269	0.10%
2020/12/08	42	31.80	30	31.72	32.35	12	11,115	0.11%
2020/12/07	8	30.46	1	30.70	30.35	7	10,796	0.06%
2020/12/04	5	30.98	1	30.75	30.90	4	10,693	0.04%
2020/12/03	5	31.31	7	30.84	30.70	-2	10,603	-0.02%
2020/12/02	2	31.10	12	31.21	31.00	-10	10,529	-0.09%
2020/12/01	8	31.81	4	32.00	32.30	4	10,377	0.04%
2020/11/30	9	31.02	3	31.08	30.80	6	10,174	0.06%
2020/11/27	5	31.16	1	31.50	31.60	4	10,085	0.04%
2020/11/26	26	31.99	25	31.84	31.60	1	9,960	0.01%
2020/11/25	19	32.58	20	32.83	32.90	-1	9,749	-0.01%
2020/11/24	52	33.73	39	34.01	32.35	13	9,307	0.14%
2020/11/23	119	35.96	75	35.85	34.45	44	8,807	0.50%	大買/
2020/11/20	51	34.12	65	34.26	34.25	-14	7,540	-0.19%
2020/11/19	40	29.86	39	30.72	32.05	1	6,443	0.02%
2020/11/18	1	28.55	5	29.15	29.15	-4	6,167	-0.06%
2020/11/17	1	28.55	3	28.90	28.85	-2	6,083	-0.03%
2020/11/12	4.5	28.14	5	28.42	27.65	-0.5	6,186	-0.01%
2020/11/11	0.3	27.25	0	0.00	27.25	0.3	6,147	0.00%
2020/11/10	1.3	27.42	24	27.34	27.50	-22.7	6,138	-0.37%
2020/11/09	6	28.50	0	0.00	28.30	6	6,107	0.10%
2020/11/06	2	28.90	4	29.35	28.75	-2	6,048	-0.03%
2020/11/05	2	28.70	0	0.00	28.75	2	6,016	0.03%
2020/11/04	4	28.66	32	29.48	28.55	-28	5,975	-0.47%
2020/11/03	2	29.23	5	29.17	28.90	-3	5,809	-0.05%
2020/11/02	13	28.22	8	28.00	28.15	5	5,899	0.08%
2020/10/30	33	30.06	33	28.64	28.85	0	5,835	0.00%
2020/10/29	16	29.23	13	29.90	30.25	3	5,724	0.05%
2020/10/28	94	30.39	99	30.87	29.60	-5	5,549	-0.09%
2020/10/27	48	29.48	58	29.00	29.00	-10	4,977	-0.20%
2020/10/26	73	28.31	71	28.78	29.60	2	4,874	0.04%
2020/10/23	69	27.45	21.4	27.92	28.15	47.6	4,240	1.12%
2020/10/22	11	27.14	14	25.76	25.60	-3	4,063	-0.07%
2020/10/21	20	25.80	31	26.50	27.20	-11	4,189	-0.26%
2020/10/16	2	24.20	0	0.00	24.15	2	4,769	0.04%
2020/10/15	0	0.00	1	24.45	24.50	-1	4,873	-0.02%
2020/10/12	50	25.44	52	25.69	24.80	-2	5,011	-0.04%
2020/10/08	20	24.80	0	0.00	24.60	20	4,909	0.41%
2020/10/07	2	24.25	1	24.60	24.30	1	4,939	0.02%
2020/09/25	1	23.50	8	22.64	22.30	-7	6,705	-0.10%
2020/09/24	1	23.50	0	0.00	23.50	1	7,220	0.01%
2020/09/23	0	0.00	1	24.25	24.15	-1	7,308	-0.01%
2020/09/21	0	0.00	2	25.60	24.75	-2	7,592	-0.03%
2020/09/17	5	25.20	0	0.00	25.15	5	7,869	0.06%
2020/09/16	2	25.55	0	0.00	25.10	2	8,419	0.02%
2020/09/15	12	27.45	2	26.90	26.25	10	8,361	0.12%
2020/09/14	0	0.00	1	25.20	26.60	-1	8,192	-0.01%
2020/09/10	2	24.95	0	0.00	24.15	2	8,205	0.02%
2020/09/09	0	0.00	1	24.10	24.70	-1	8,221	-0.01%
2020/09/08	1	24.35	0	0.00	24.20	1	8,219	0.01%
2020/09/04	1	24.00	0	0.00	24.65	1	8,351	0.01%
2020/09/02	2	25.30	4	25.36	25.25	-2	8,359	-0.02%
2020/08/28	1	24.20	0	0.00	24.20	1	8,290	0.01%
2020/08/24	0	0.00	5	24.45	24.45	-5	8,550	-0.06%
2020/08/21	10	24.25	12	24.53	24.60	-2	8,555	-0.02%
2020/08/20	7	23.91	1	24.60	23.85	6	8,522	0.07%
2020/08/18	6	26.34	4	26.38	26.20	2	8,396	0.02%
2020/08/17	0	0.00	1	28.50	28.40	-1	8,285	-0.01%
2020/08/14	11	27.19	11	27.79	27.80	0	8,243	0.00%
2020/08/11	11	26.90	9	27.18	26.80	2	8,280	0.02%
2020/08/07	9	28.44	7	28.23	28.10	2	8,298	0.02%
2020/08/06	9	29.71	11	29.75	28.65	-2	8,263	-0.02%
2020/08/05	0	0.00	5	28.10	28.50	-5	8,069	-0.06%
2020/08/04	0	0.00	2	28.20	27.90	-2	8,049	-0.02%
2020/07/31	1	27.80	0	0.00	27.80	1	8,004	0.01%
2020/07/30	10	27.96	6	28.38	28.30	4	8,029	0.05%
2020/07/29	1	27.20	3	27.10	27.25	-2	7,957	-0.03%
2020/07/28	16	28.29	5	29.11	27.40	11	7,841	0.14%
2020/07/27	22	31.65	29	32.01	30.40	-7	7,617	-0.09%
2020/07/24	19	31.91	17	31.78	32.10	2	7,181	0.03%
2020/07/23	0	0.00	5	28.97	29.20	-5	6,628	-0.08%
2020/07/22	2.8	29.77	0	0.00	29.60	2.8	6,567	0.04%
2020/07/21	0	0.00	5	28.37	29.40	-5	6,486	-0.08%
2020/07/20	0	0.00	1	26.80	27.45	-1	6,394	-0.02%
2020/07/17	2	29.80	6	28.80	27.40	-4	6,359	-0.06%
2020/07/16	2	27.80	0	0.00	28.15	2	6,363	0.03%
2020/07/15	0	0.00	2	28.35	27.50	-2	6,347	-0.03%
2020/07/14	2	28.00	2	28.58	27.90	0	6,334	0.00%
2020/07/13	3	29.30	10	27.44	29.60	-7	6,287	-0.11%
2020/07/10	6	29.63	8	28.89	28.95	-2	6,155	-0.03%
2020/07/09	22	33.03	5	31.70	31.40	17	6,083	0.28%
2020/07/08	44	33.59	34	33.92	33.00	10	5,942	0.17%
2020/07/07	52	33.88	55	34.15	34.20	-3	5,589	-0.05%
2020/07/06	15	31.39	15	32.07	32.15	0	4,892	0.00%
2020/07/03	21	28.57	17.3	28.58	29.25	3.7	4,582	0.08%
2020/07/02	4	26.60	0	0.00	26.60	4	4,051	0.10%
2020/07/01	0	0.00	7.3	24.20	24.20	-7.3	3,952	-0.18%
2020/06/30	0	0.00	10	22.00	22.00	-10	3,806	-0.26%
2020/06/29	1	23.20	7	23.49	23.60	-6	3,652	-0.16%
2020/06/24	4	23.75	2	24.03	23.80	2	3,517	0.06%
2020/06/23	26	24.34	14	24.03	23.65	12	3,383	0.35%
2020/06/22	5	22.95	1.6	22.95	22.95	3.4	2,833	0.12%
2020/06/19	2	20.90	2.2	20.90	20.90	-0.2	2,835	-0.01%
2020/06/18	3	18.78	6.3	18.48	19.00	-3.3	2,799	-0.12%
2020/06/16	0	0.00	1	18.00	17.90	-1	2,761	-0.04%
2020/06/11	2	18.40	0	0.00	17.75	2	2,856	0.07%
2020/06/10	2	17.85	0	0.00	17.60	2	2,822	0.07%
2020/06/09	0	0.00	1	17.90	17.80	-1	2,916	-0.03%
2020/06/08	20	17.90	0	0.00	17.65	20	3,239	0.62%
2020/06/03	2	18.20	0	0.00	17.95	2	3,504	0.06%
2020/06/02	1	18.50	0	0.00	18.00	1	3,450	0.03%
2020/06/01	0	0.00	1	17.30	18.10	-1	3,347	-0.03%
2020/05/28	1	16.75	0	0.00	16.65	1	3,311	0.03%
2020/05/25	1	16.35	0	0.00	17.15	1	3,435	0.03%
2020/05/21	0	0.00	1	17.00	17.00	-1	3,421	-0.03%
2020/05/20	1	17.40	0	0.00	17.05	1	3,413	0.03%
2020/05/19	0	0.00	2	16.80	17.00	-2	3,382	-0.06%
2020/05/18	0	0.00	2	16.90	16.80	-2	3,366	-0.06%
2020/05/15	0	0.00	9	17.00	17.05	-9	3,320	-0.27%
2020/05/14	0	0.00	2	17.20	16.50	-2	3,236	-0.06%
2020/05/07	4	16.85	0	0.00	16.85	4	3,161	0.13%
2020/05/06	2	16.75	0	0.00	16.25	2	3,159	0.06%
2020/04/27	0	0.00	2.9	14.97	14.95	-2.9	3,192	-0.09%
2020/04/24	2	14.90	0	0.00	14.65	2	3,181	0.06%
2020/04/20	0	0.00	50	14.40	14.90	-50	3,148	-1.59%
2020/04/17	1	14.50	0	0.00	14.25	1	3,128	0.03%
2020/04/14	50.4	14.40	0	0.00	14.25	50.4	3,270	1.54%
2020/04/09	0	13.80	0	0.00	13.70	0	3,206	0.00%
2020/03/16	0	0.00	3	14.95	14.30	-3	3,185	-0.09%
2020/03/13	1	15.75	0	0.00	15.80	1	3,098	0.03%
2020/03/12	2	18.25	0	0.00	17.50	2	2,996	0.07%
2020/03/06	10	18.06	0	0.00	18.05	10	2,318	0.43%
2020/02/18	0	0.00	3	17.15	17.15	-3	2,530	-0.12%
2020/02/17	0	0.00	9	16.75	16.70	-9	2,519	-0.36%
2020/02/10	0	0.00	1	16.10	16.10	-1	2,563	-0.04%
2020/02/07	0	0.00	50	16.20	15.95	-50	2,625	-1.90%
2020/02/05	77	16.59	18	16.55	16.20	59	2,852	2.07%
2020/02/03	1	14.40	0	0.00	14.90	1	2,965	0.03%
2020/01/14	1	17.95	1	18.40	18.60	0	3,668	0.00%
2020/01/10	0	0.00	80	18.09	17.80	-80	4,358	-1.84%
2020/01/09	80	18.05	2	17.50	18.40	78	4,449	1.75%
2020/01/07	1	17.30	1	17.55	17.20	0	4,716	0.00%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2019/12/26	2	18.10	2	18.40	18.10	0	9,213	0.00%
2019/12/24	1	17.90	0	0.00	17.95	1	9,311	0.01%
2019/12/20	1	18.60	0	0.00	18.70	1	9,328	0.01%
2019/12/12	0.1	17.90	0	0.00	17.90	0.1	9,555	0.00%
2019/12/05	0	0.00	2	17.95	17.90	-2	10,042	-0.02%
2019/12/04	0	0.00	0.3	17.95	17.95	-0.3	10,172	0.00%
2019/11/25	1	19.55	1	19.65	19.50	0	10,826	0.00%
2019/11/18	0	0.00	1	19.00	19.40	-1	11,015	-0.01%
2019/11/13	1	17.75	0	0.00	17.75	1	11,060	0.01%
2019/11/11	3	17.58	0	0.00	17.10	3	11,095	0.03%
2019/11/06	0	0.00	1.3	18.24	18.30	-1.3	11,229	-0.01%
2019/11/05	1	18.80	4.2	19.45	18.90	-3.2	11,211	-0.03%
2019/11/04	2	21.48	0	0.00	20.75	2	11,288	0.02%
2019/10/22	1	12.80	0	0.00	12.60	1	11,234	0.01%
2019/10/21	0	0.00	10	13.05	12.85	-10	11,267	-0.09%
2019/10/15	5	13.78	5	13.64	13.55	0	11,954	0.00%
2019/10/14	7	13.55	3	14.00	13.60	4	12,085	0.03%
2019/10/09	0	0.00	2	14.20	14.30	-2	12,259	-0.02%
2019/10/08	10	14.25	10	14.10	14.10	0	12,546	0.00%
2019/10/07	5	14.60	12	14.58	14.30	-7	12,384	-0.06%
2019/10/04	0	0.00	1	13.90	14.00	-1	11,820	-0.01%
2019/10/02	5	13.61	2	14.00	14.00	3	11,503	0.03%
2019/10/01	5	13.70	1	13.80	13.50	4	11,294	0.04%
2019/09/27	6	13.59	0	0.00	13.45	6	11,058	0.05%
2019/09/26	5	14.25	8	14.60	14.25	-3	10,717	-0.03%
2019/09/25	10	14.34	10	14.24	14.50	0	10,322	0.00%
2019/09/24	16	14.53	34	14.70	14.30	-18	9,829	-0.18%
2019/09/23	12	13.43	0	0.00	14.00	12	8,719	0.14%
2019/09/20	0	0.00	36	12.66	12.85	-36	7,590	-0.47%
2019/09/19	0	0.00	3	11.57	11.70	-3	6,828	-0.04%
2019/09/18	4	11.25	0	0.00	11.20	4	6,718	0.06%
2019/09/17	1	11.20	0	0.00	11.25	1	6,714	0.01%
2019/09/11	2	11.30	0	0.00	11.35	2	6,622	0.03%
2019/09/10	5	11.60	0	0.00	11.35	5	6,614	0.08%
2019/09/06	5	11.65	0	0.00	11.70	5	6,571	0.08%
2019/09/05	10	12.00	1	12.00	11.75	9	6,568	0.14%
2019/09/04	0	0.00	8	11.79	11.90	-8	6,586	-0.12%
2019/09/03	5	11.61	0	0.00	11.45	5	6,510	0.08%
2019/09/02	10	11.60	0	0.00	11.60	10	6,438	0.16%
2019/08/30	15	11.62	0	0.00	11.55	15	6,404	0.23%
2019/08/29	5	11.90	10	12.00	11.70	-5	6,326	-0.08%
2019/08/28	5	11.50	6	11.74	11.55	-1	5,999	-0.02%
2019/08/27	0	0.00	2	11.75	11.45	-2	5,865	-0.03%
2019/08/23	4	11.43	0	0.00	11.50	4	5,731	0.07%
2019/08/22	1	11.50	0	0.00	11.40	1	5,660	0.02%
2019/08/21	5	11.67	23	11.95	11.65	-18	5,538	-0.33%
2019/08/20	13	11.70	0	0.00	11.45	13	5,295	0.25%
2019/08/19	2	11.80	1	11.70	11.55	1	5,280	0.02%
2019/08/16	0	0.00	1	11.35	11.30	-1	5,185	-0.02%
2019/08/14	6	11.47	10	11.48	11.30	-4	5,099	-0.08%
2019/08/13	10	11.45	0	0.00	11.30	10	4,980	0.20%
2019/08/12	1	11.90	1	11.60	11.80	0	4,881	0.00%
2019/08/08	0	0.00	2	10.48	11.05	-2	4,652	-0.04%
2019/08/07	2	10.18	0	0.00	10.05	2	4,580	0.04%
2019/08/05	0	0.00	1	10.80	10.60	-1	4,498	-0.02%
2019/08/01	1	11.55	0	0.00	11.20	1	4,462	0.02%
2019/07/30	0	0.00	2	11.30	11.05	-2	4,383	-0.05%
2019/07/26	2	12.05	0	0.00	11.65	2	4,311	0.05%
2019/07/23	0	0.00	20	11.85	11.75	-20	4,095	-0.49%
2019/07/22	20	12.70	0	0.00	12.20	20	3,954	0.51%
2019/07/18	0	0.00	9	12.15	11.90	-9	3,469	-0.26%
2019/07/17	0	0.00	2	11.03	11.70	-2	2,972	-0.07%
2019/07/15	0	0.00	1	11.00	11.10	-1	2,618	-0.04%
2019/07/12	1	10.15	0	0.00	10.20	1	2,193	0.05%
2019/06/25	3	9.30	0	0.00	9.16	3	1,843	0.16%
2019/06/13	1	9.80	0	0.00	9.53	1	2,158	0.05%
2019/06/11	0.2	9.29	0	0.00	9.29	0.2	1,912	0.01%
2019/06/06	0.5	9.33	0	0.00	9.33	0.5	1,901	0.02%
2019/05/20	3	8.72	0	0.00	8.59	3	2,111	0.14%
2019/05/16	1	9.44	0	0.00	9.30	1	2,089	0.05%
2019/05/15	1	9.57	0	0.00	9.53	1	2,091	0.05%
2019/05/10	4	9.53	0	0.00	9.46	4	2,047	0.20%
2019/05/09	1	9.60	2	9.80	9.61	-1	2,029	-0.05%
2019/05/03	0.9	10.75	2	10.65	10.55	-1.1	1,912	-0.06%
2019/05/02	3	10.42	2	10.50	10.50	1	1,889	0.05%
2019/04/30	4	10.80	0	0.00	10.80	4	1,762	0.23%
2019/04/12	2	12.95	5	12.55	12.60	-3	1,867	-0.16%
2019/04/03	5	13.70	0	0.00	13.45	5	1,809	0.28%
2019/04/02	0.1	13.25	0	0.00	13.35	0.1	1,783	0.01%
2019/03/29	0	0.00	4	13.86	13.55	-4	1,741	-0.23%
2019/03/28	12	13.42	4	13.70	13.55	8	1,703	0.47%
2019/03/27	0	0.00	3	13.83	13.95	-3	1,625	-0.18%
2019/03/25	0	0.00	1	14.05	13.65	-1	1,506	-0.07%
2019/03/22	10	13.52	0	0.00	13.90	10	1,391	0.72%
2019/03/20	0	0.00	2	12.65	12.70	-2	1,262	-0.16%
2019/03/19	2	12.95	0	0.00	12.85	2	1,266	0.16%
2019/03/08	0	12.10	0	0.00	12.15	0	1,339	0.00%
2019/02/26	1	12.75	0	0.00	12.60	1	1,351	0.07%
2019/02/25	1	12.70	0	0.00	12.70	1	1,347	0.07%
2019/02/20	0	0.00	1	12.35	12.35	-1	1,207	-0.08%
2019/02/18	0	12.00	0	0.00	11.90	0	1,063	0.00%
2019/01/15	0	0.00	3	11.52	11.50	-3	1,112	-0.27%
2019/01/09	0	0.00	2	11.75	11.75	-2	1,115	-0.18%
2019/01/07	0	0.00	2	12.00	11.95	-2	1,118	-0.18%
2019/01/04	2	11.70	0	0.00	11.70	2	1,128	0.18%
2018/12/27	0	0.00	1	11.10	11.05	-1	906	-0.11%
2018/12/24	0	0.00	1	11.45	11.45	-1	904	-0.11%
2018/12/21	0.2	11.50	0	0.00	11.55	0.2	913	0.02%
2018/12/20	0	0.00	1	11.70	11.55	-1	906	-0.11%
2018/12/05	1	11.90	0	0.00	12.05	1	677	0.15%
2018/10/09	0.2	11.90	0	0.00	11.90	0.2	576	0.03%
2018/09/21	0	0.00	1	12.25	12.25	-1	847	-0.12%
2018/09/07	0	0.00	2	12.90	12.50	-2	1,391	-0.14%
2018/08/28	2	13.40	0	0.00	13.30	2	1,727	0.12%
2018/08/21	0.2	13.15	0	0.00	13.15	0.2	1,827	0.01%
2018/08/13	1	13.70	0	0.00	13.55	1	1,937	0.05%
2018/07/30	1	14.20	1	14.30	14.05	0	1,950	0.00%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/16	0.1	14.75	0	0.00	14.55	0.1	1,946	0.01%
2018/07/05	0.2	15.00	0	0.00	15.10	0.2	1,923	0.01%
2018/07/02	0	0.00	1	16.40	16.45	-1	1,871	-0.05%
2018/06/28	1	16.40	0	0.00	16.05	1	1,804	0.06%
2018/06/27	1	16.30	1	16.80	16.40	0	1,795	0.00%
2018/06/26	1	16.75	0	0.00	16.70	1	1,615	0.06%
2018/06/19	0	0.00	1	16.00	15.50	-1	1,510	-0.07%
2018/06/13	0.3	15.50	0	0.00	15.60	0.3	1,458	0.02%
2018/06/11	0.2	16.00	3	16.10	16.10	-2.8	1,408	-0.20%
2018/06/06	0	0.00	1	15.05	15.70	-1	1,356	-0.07%
2018/06/01	0.2	14.65	0	0.00	14.75	0.2	1,305	0.02%
2018/05/07	0	13.80	0	0.00	13.80	0	1,528	0.00%
2018/04/26	7	13.45	0	0.00	13.35	7	2,098	0.33%
2018/04/24	6	14.00	0	0.00	13.85	6	2,308	0.26%
2018/03/28	1	15.50	0	0.00	15.50	1	2,538	0.04%
2018/03/23	6	15.50	0	0.00	15.50	6	2,535	0.24%
2018/03/21	3	16.15	0	0.00	16.00	3	2,662	0.11%
2018/03/12	10	16.80	10	16.50	16.50	0	2,734	0.00%
2018/03/09	10	17.45	10	17.00	17.00	0	2,732	0.00%
2018/03/08	0	0.00	2	16.45	17.00	-2	2,705	-0.07%
2018/02/26	0.3	16.50	0	0.00	16.65	0.3	2,998	0.01%
2018/02/21	1	16.15	0	0.00	16.15	1	3,244	0.03%
2018/02/12	0	0.00	15	15.45	15.60	-15	3,391	-0.44%
2018/02/06	1	16.55	0	0.00	16.10	1	3,581	0.03%
2018/02/05	0	0.00	1	17.35	17.45	-1	3,626	-0.03%
2018/01/26	0	0.00	5	19.00	19.05	-5	4,072	-0.12%
2018/01/25	0	0.00	4	19.55	19.15	-4	4,038	-0.10%
2018/01/22	15	18.13	0	0.00	18.35	15	3,878	0.39%
2018/01/19	0	0.00	2	17.95	18.20	-2	4,186	-0.05%
2018/01/18	0	0.00	7	18.64	18.20	-7	4,325	-0.16%
2018/01/17	0	0.00	2	17.55	18.05	-2	4,223	-0.05%
2018/01/10	2	16.50	0	0.00	16.45	2	4,256	0.05%
2018/01/04	0	0.00	1	17.50	17.50	-1	4,645	-0.02%