揚智 (3041)-凱基-新莊券商分點個股進出

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

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/21	0	27.60	4	28.00	28.30	-4	999	-0.40%
2024/11/14	0	0.00	2	27.65	27.50	-2	1,010	-0.20%
2024/11/13	2	28.65	6	26.75	28.65	-4	1,014	-0.39%
2024/11/12	7	27.67	0	0.00	27.20	7	1,019	0.69%
2024/11/11	4.2	30.00	1.2	30.09	30.00	3	1,022	0.29%
2024/10/30	1	19.45	0	0.00	19.75	1	1,012	0.10%
2024/10/29	1	19.70	0	19.60	19.70	1	994	0.10%
2024/10/24	4	20.20	0	0.00	20.15	4	978	0.41%
2024/10/23	2	20.75	0	0.00	20.75	2	969	0.21%
2024/10/18	0	20.80	0	0.00	20.50	0	972	0.00%
2024/10/17	0	0.00	1	21.25	21.20	-1	971	-0.10%
2024/10/15	0	0.00	1	21.70	21.05	-1	991	-0.10%
2024/10/14	1	20.70	1	21.00	21.30	0	991	0.00%
2024/10/11	11	20.90	0	0.00	20.90	11	992	1.11%
2024/10/08	0	22.45	50	22.24	22.95	-50	980	-5.10%
2024/10/07	0	0.00	16	22.38	22.45	-16	978	-1.63%
2024/10/04	10	22.95	4	22.90	22.90	6	977	0.61%
2024/10/01	1	22.80	3	22.65	22.85	-2	987	-0.20%
2024/09/30	8	23.31	3	23.73	23.10	5	997	0.50%
2024/09/27	102	23.50	2	23.80	23.65	100	939	10.64%	大買/
2024/09/26	0	0.00	2	20.60	21.90	-2	775	-0.26%
2024/09/25	2	19.65	1	19.75	19.95	1	762	0.13%
2024/09/04	2	18.45	0	0.00	18.40	2	1,162	0.17%
2024/08/06	10	17.20	0	0.00	17.80	10	1,476	0.68%
2024/08/05	11	18.94	0	0.00	18.30	11	1,581	0.70%
2024/07/29	11	20.20	0	0.00	20.00	11	1,595	0.69%
2024/07/26	8	20.90	0	0.00	20.80	8	1,599	0.50%
2024/07/22	10	20.70	0	0.00	21.20	10	1,602	0.62%
2024/07/19	10	22.00	0	0.00	21.90	10	1,593	0.63%
2024/07/18	10	22.70	0	0.00	22.85	10	1,573	0.64%
2024/07/11	1	23.15	3.1	23.30	23.15	-2.1	1,586	-0.13%
2024/07/09	0	0.00	5	22.50	22.60	-5	1,604	-0.31%
2024/07/05	0	0.00	5	23.40	23.55	-5	1,608	-0.31%
2024/07/03	0	0.00	5	22.55	22.55	-5	1,606	-0.31%
2024/07/02	10	22.30	0	0.00	22.00	10	1,616	0.62%
2024/06/28	1	22.05	0	0.00	22.25	1	1,633	0.06%
2024/06/26	2	22.45	1	22.10	22.00	1	1,682	0.06%
2024/06/25	0	0.00	1	22.20	22.45	-1	1,712	-0.06%
2024/06/21	0	0.00	7	22.91	22.80	-7	1,787	-0.39%
2024/06/20	6	23.34	10	23.00	23.15	-4	1,827	-0.22%
2024/06/19	5	24.10	0	0.00	23.40	5	1,915	0.26%
2024/06/18	7	23.81	2	23.65	23.80	5	2,305	0.22%
2024/05/29	20	22.62	0	0.00	22.95	20	3,546	0.56%
2024/05/28	1	22.30	5	22.60	22.60	-4	3,596	-0.11%
2024/05/27	5	21.20	0	0.00	21.75	5	3,782	0.13%
2024/05/24	2	20.78	0	0.00	21.10	2	3,918	0.05%
2024/05/14	0	0.00	1	20.60	20.40	-1	7,242	-0.01%
2024/05/13	0	0.00	3	20.60	20.70	-3	7,407	-0.04%
2024/05/10	1	20.00	10	19.80	20.15	-9	7,626	-0.12%
2024/05/09	19.1	20.47	19	20.51	20.70	0.1	7,726	0.00%
2024/05/08	0	0.00	6	22.75	22.70	-6	7,732	-0.08%
2024/05/02	6	23.40	0	0.00	23.35	6	7,937	0.08%
2024/04/30	0	0.00	1	22.80	23.00	-1	7,987	-0.01%
2024/04/26	3	22.07	0	0.00	21.90	3	8,044	0.04%
2024/04/23	1	21.40	0	0.00	21.30	1	8,181	0.01%
2024/04/19	1	21.40	0	0.00	21.90	1	8,304	0.01%
2024/04/16	0.2	21.90	1	22.10	21.80	-0.8	8,464	-0.01%
2024/04/15	1	22.40	1	22.65	22.60	0	8,499	0.00%
2024/04/08	0	0.00	1	23.55	23.45	-1	8,678	-0.01%
2024/04/01	2	24.05	2	24.20	24.05	0	9,086	0.00%
2024/03/22	4	24.25	14	24.33	24.50	-10	9,580	-0.10%
2024/03/21	47	24.26	43	24.28	25.00	4	9,671	0.04%
2024/03/20	0	0.00	3.2	23.33	23.35	-3.2	9,864	-0.03%
2024/03/19	27.1	21.09	33	21.51	21.25	-5.9	9,797	-0.06%
2024/03/18	1.1	22.05	0	0.00	22.05	1.1	9,594	0.01%
2024/03/15	5	24.50	0	0.00	24.50	5	9,738	0.05%
2024/03/13	0	0.00	2	27.25	27.20	-2	10,309	-0.02%
2024/03/12	5	28.45	0.2	28.30	28.30	4.8	11,489	0.04%
2024/03/08	3	29.05	3	29.13	28.55	0	12,203	0.00%
2024/03/06	0	30.53	0	0.00	30.00	0	13,096	0.00%
2024/03/05	2	31.20	2	30.40	30.40	0	13,174	0.00%
2024/03/04	6	32.07	9	31.47	31.45	-3	13,213	-0.02%
2024/03/01	19	31.35	20	31.42	31.35	-1	13,341	-0.01%
2024/02/29	1	31.45	2	31.38	31.20	-1	13,444	-0.01%
2024/02/27	0	31.05	15	31.24	31.40	-15	13,667	-0.11%
2024/02/26	7	32.00	7	32.05	32.10	0	14,115	0.00%
2024/02/23	17	32.39	12	32.54	31.45	5	15,061	0.03%
2024/02/22	11	32.64	17	32.71	32.25	-6	15,866	-0.04%
2024/02/21	11	31.88	8	31.78	31.45	3	15,756	0.02%
2024/02/20	105	32.75	93	32.71	32.00	12	17,219	0.07%	大買/
2024/02/19	7	29.89	7	30.93	31.25	0	16,445	0.00%
2024/02/15	8	26.64	8	26.15	25.90	0	16,337	0.00%
2024/02/02	3	27.65	2	27.95	27.70	1	16,637	0.01%
2024/02/01	2	27.50	17	27.46	27.40	-15	16,723	-0.09%
2024/01/31	5	26.75	5	26.61	26.35	0	16,598	0.00%
2024/01/30	30	25.80	30	25.43	25.90	0	16,630	0.00%
2024/01/29	17	26.59	11	26.43	26.45	6	16,548	0.04%
2024/01/26	5	27.15	0	0.00	27.10	5	16,496	0.03%
2024/01/23	0	0.00	5	27.80	27.80	-5	16,617	-0.03%
2024/01/22	0	0.00	7	27.55	27.45	-7	16,603	-0.04%
2024/01/19	0	0.00	5	27.20	27.20	-5	16,656	-0.03%
2024/01/18	8	27.64	4	27.25	27.25	4	16,800	0.02%
2024/01/17	10	27.85	14	27.75	27.75	-4	17,624	-0.02%
2024/01/16	7	27.85	0	0.00	28.20	7	18,543	0.04%
2024/01/15	1	28.70	16	28.17	28.75	-15	19,054	-0.08%
2024/01/12	10	27.75	10	27.45	27.45	0	19,686	0.00%
2024/01/11	9	28.12	10	28.04	27.95	-1	20,113	0.00%
2024/01/10	10	28.23	0	0.00	28.00	10	20,314	0.05%
2024/01/09	1	28.90	1	28.65	28.40	0	20,285	0.00%
2024/01/08	6	29.90	15	29.30	29.10	-9	20,190	-0.04%
2024/01/05	0	0.00	1	29.90	29.90	-1	20,124	0.00%
2024/01/04	0	0.00	4	29.86	29.75	-4	20,056	-0.02%
2024/01/03	0	0.00	2	30.60	30.60	-2	19,977	-0.01%
2024/01/02	32	31.19	21	30.89	30.75	11	19,931	0.06%
2023/12/29	12	31.20	13	31.06	31.05	-1	19,880	-0.01%
2023/12/28	8	31.73	2	31.55	31.45	6	19,827	0.03%
2023/12/27	5	32.37	7	32.27	32.05	-2	19,744	-0.01%
2023/12/26	40	32.41	25	32.20	31.75	15	19,591	0.08%
2023/12/25	23	32.37	3	31.72	31.15	20	19,366	0.10%
2023/12/22	4	31.23	2	31.55	31.55	2	19,148	0.01%
2023/12/20	2	31.20	3	31.28	31.30	-1	18,904	-0.01%
2023/12/19	0	0.00	2	30.50	30.80	-2	18,817	-0.01%
2023/12/18	0	31.20	0	0.00	31.10	0	18,722	0.00%
2023/12/15	8	31.98	3	32.10	31.75	5	18,612	0.03%
2023/12/14	33	33.27	34	33.83	32.85	-1	18,407	-0.01%
2023/12/13	2	32.05	1	32.05	32.10	1	17,757	0.01%
2023/12/12	0	0.00	1	32.15	31.95	-1	17,668	-0.01%
2023/12/08	28	33.15	39	33.59	33.00	-11	17,233	-0.06%
2023/12/07	74	34.00	59	34.09	32.50	15	16,637	0.09%
2023/12/06	5	31.99	17	32.44	33.55	-12	15,361	-0.08%
2023/12/05	3	30.57	15	31.06	30.50	-12	14,723	-0.08%
2023/12/04	17.2	30.74	4	30.70	30.50	13.2	14,576	0.09%
2023/12/01	30	33.05	42	33.38	31.60	-12	14,336	-0.08%
2023/11/30	1	31.90	1	31.65	31.60	0	13,494	0.00%
2023/11/29	3	31.65	2	31.55	31.80	1	13,345	0.01%
2023/11/28	11	31.84	19.2	32.03	31.75	-8.2	13,206	-0.06%
2023/11/27	11	31.45	2	31.35	31.35	9	12,953	0.07%
2023/11/24	8	32.82	9	32.09	32.80	-1	12,690	-0.01%
2023/11/22	40	33.05	44	32.67	32.70	-4	11,733	-0.03%
2023/11/21	56	32.97	77	33.50	31.80	-21	10,657	-0.20%
2023/11/20	1	31.90	45	32.16	32.35	-44	9,444	-0.47%
2023/11/17	81	29.48	83.1	29.35	29.45	-2.1	9,049	-0.02%
2023/11/16	32	28.83	41	28.07	29.00	-9	7,214	-0.12%
2023/11/15	0.1	26.01	0	26.40	26.40	0.1	6,533	0.00%
2023/11/14	10	24.03	5	24.04	24.00	5	6,253	0.08%
2023/11/08	0	26.70	0	0.00	26.60	0	5,455	0.00%
2023/11/07	0	27.00	7	27.53	27.75	-7	5,347	-0.13%
2023/11/06	0	24.75	31	25.01	25.25	-31	5,186	-0.60%
2023/11/03	2	24.50	0	0.00	24.05	2	5,143	0.04%
2023/11/02	25	25.70	1	25.80	25.30	24	5,097	0.47%
2023/11/01	20	24.30	0	0.00	25.00	20	5,043	0.40%
2023/10/31	1	24.50	20	23.80	23.80	-19	4,977	-0.38%
2023/10/30	0	26.35	0	0.00	26.40	0	4,858	0.00%
2023/10/27	0	26.90	3	28.00	26.85	-3	4,818	-0.06%
2023/10/26	3	26.35	0	0.00	27.80	3	4,753	0.06%
2023/10/25	76	26.43	52	27.27	27.35	24	4,570	0.53%
2023/10/24	75	26.86	175	26.58	24.90	-100	3,707	-2.70%	大賣/
2023/10/23	63	26.28	22	26.79	27.00	41	2,732	1.50%
2023/10/20	59	23.98	41	24.23	24.55	18	2,164	0.83%
2023/10/19	56	21.40	46	20.89	22.35	10	1,449	0.69%
2023/10/18	0	0.00	12	20.35	20.35	-12	972	-1.23%
2023/10/17	12	18.85	0	0.00	18.50	12	712	1.69%
2023/09/28	0	0.00	5	17.65	17.55	-5	787	-0.63%
2023/09/27	0	0.00	5	17.55	17.50	-5	791	-0.63%
2023/09/22	0	0.00	10	18.00	18.10	-10	803	-1.24%
2023/08/28	4	18.35	4	18.30	17.85	0	847	0.00%
2023/08/24	0	0.00	10	17.40	17.40	-10	827	-1.21%
2023/08/10	5	17.90	0	0.00	17.85	5	1,063	0.47%
2023/07/31	1	19.35	1	18.95	18.95	0	1,049	0.00%
2023/07/25	0	0.00	2	18.25	18.35	-2	1,024	-0.20%
2023/07/19	0	0.00	3	19.20	18.85	-3	1,035	-0.29%
2023/07/18	9	19.24	2	19.35	19.10	7	1,043	0.67%
2023/07/17	1	18.25	0	0.00	18.65	1	995	0.10%
2023/07/14	0	0.00	0.5	18.45	18.45	-0.5	996	-0.05%
2023/07/04	0	0.00	35	19.41	19.40	-35	1,025	-3.41%
2023/06/27	2	19.00	2	18.80	18.80	0	1,034	0.00%
2023/06/19	2	19.70	2	19.80	19.80	0	1,027	0.00%
2023/06/08	0	0.00	12	19.75	19.70	-12	1,047	-1.15%
2023/05/29	0	0.00	1	20.10	20.15	-1	1,018	-0.10%
2023/05/26	1	19.30	0	0.00	19.35	1	998	0.10%
2023/05/24	0	20.50	1	20.55	20.35	-1	951	-0.11%
2023/05/23	0	0.00	3	20.45	20.55	-3	859	-0.35%
2023/05/22	1	18.65	0	0.00	18.70	1	799	0.13%
2023/05/12	0	0.00	2	18.48	18.50	-2	816	-0.25%
2023/05/11	0	0.00	1	18.50	18.50	-1	827	-0.12%
2023/05/09	5	18.90	0	0.00	18.85	5	867	0.58%
2023/04/25	1	19.75	0	0.00	19.15	1	1,144	0.09%
2023/04/19	5	20.90	0	0.00	20.80	5	1,103	0.45%
2023/04/17	1	21.05	0	21.20	21.10	1	1,098	0.09%
2023/04/12	0	0.00	2	21.55	21.65	-2	1,066	-0.19%
2023/04/10	2	21.05	0	0.00	21.05	2	1,054	0.19%
2023/03/16	5	20.20	0	0.00	20.10	5	1,051	0.48%
2023/03/10	1	21.65	0	0.00	21.25	1	1,049	0.10%
2023/02/20	0	0.00	1	22.30	22.60	-1	1,076	-0.09%
2023/02/13	1	21.60	0	0.00	21.55	1	1,094	0.09%
2023/02/10	0	0.00	0.5	22.10	21.90	-0.5	1,088	-0.05%
2023/02/09	0	0.00	38	22.65	22.50	-38	1,077	-3.53%
2023/02/08	1	23.05	62	22.71	22.70	-61	1,067	-5.72%
2023/02/06	61.5	22.96	0	0.00	22.65	61.5	1,019	6.03%
2023/02/03	32	23.05	30	23.00	23.05	2	998	0.20%
2023/02/02	50	23.26	51	23.26	23.25	-1	890	-0.11%
2023/01/30	0	0.00	20	21.05	21.00	-20	737	-2.71%
2022/12/22	0	0.00	10	21.00	21.05	-10	861	-1.16%
2022/12/20	5	20.20	0	0.00	20.00	5	886	0.56%
2022/11/21	0	0.00	3	20.60	20.60	-3	914	-0.33%
2022/11/16	3	19.83	0	0.00	20.10	3	922	0.33%
2022/11/11	0	0.00	1	19.80	18.95	-1	943	-0.11%
2022/11/03	0	0.00	1	18.45	18.70	-1	1,058	-0.09%
2022/10/27	0	0.00	1	18.10	18.05	-1	1,085	-0.09%
2022/10/26	1	17.80	0	0.00	17.75	1	1,096	0.09%
2022/10/21	2	17.40	0	0.00	17.10	2	1,110	0.18%
2022/10/14	0	0.00	1	18.15	18.00	-1	1,221	-0.08%
2022/10/11	0	0.00	3	19.02	18.95	-3	1,534	-0.20%
2022/10/06	5	20.60	0	0.00	20.50	5	1,561	0.32%
2022/09/26	10	20.10	3	20.30	20.00	7	1,602	0.44%
2022/09/21	1	21.85	0	0.00	21.75	1	1,630	0.06%
2022/09/15	1	22.85	0	0.00	22.80	1	1,642	0.06%
2022/09/07	2	22.70	0	0.00	22.70	2	1,685	0.12%
2022/09/06	27	23.57	21	22.97	23.00	6	1,685	0.36%
2022/09/05	8	23.94	0	0.00	23.70	8	1,677	0.48%
2022/09/01	12	24.63	0	0.00	24.60	12	1,684	0.71%
2022/08/31	0	0.00	2	25.35	25.40	-2	1,677	-0.12%
2022/08/30	11	24.89	0	0.00	25.05	11	1,690	0.65%
2022/08/25	0	0.00	1	26.10	25.80	-1	1,683	-0.06%
2022/08/22	13	24.83	2	24.85	24.80	11	1,658	0.66%
2022/08/19	0	0.00	3	25.65	25.45	-3	1,650	-0.18%
2022/08/12	2	24.90	0	0.00	25.05	2	1,598	0.13%
2022/08/10	3	24.30	0	0.00	24.45	3	1,600	0.19%
2022/08/01	0	0.00	1	24.60	24.55	-1	1,664	-0.06%
2022/07/26	2	23.95	0	0.00	23.95	2	1,701	0.12%
2022/07/22	1	25.20	0	0.00	24.80	1	1,716	0.06%
2022/07/21	0	0.00	4	25.00	25.05	-4	1,768	-0.23%
2022/07/20	1	24.60	3	24.78	24.50	-2	1,738	-0.12%
2022/07/19	22	24.35	0	0.00	24.30	22	1,685	1.31%
2022/07/18	13	26.17	4	25.30	24.95	9	1,672	0.54%
2022/07/15	0	0.00	10	25.40	25.40	-10	1,464	-0.68%
2022/07/14	0	0.00	10	23.00	23.10	-10	1,460	-0.68%
2022/07/06	10	22.15	0	0.00	21.45	10	1,553	0.64%
2022/06/15	1	27.30	0	0.00	26.85	1	2,269	0.04%
2022/06/13	0	0.00	13	27.11	27.05	-13	2,387	-0.54%
2022/06/09	0	0.00	4	29.10	29.05	-4	2,456	-0.16%
2022/06/08	2	29.40	0	0.00	29.30	2	2,481	0.08%
2022/05/26	0	0.00	1	28.75	28.65	-1	2,753	-0.04%
2022/05/23	2	29.75	3	29.53	29.45	-1	2,895	-0.03%
2022/05/19	4	29.30	2	29.38	29.45	2	3,016	0.07%
2022/05/18	0	0.00	1	29.05	29.00	-1	3,096	-0.03%
2022/05/16	0	0.00	1	27.80	28.05	-1	3,467	-0.03%
2022/05/11	2	27.70	0	0.00	27.55	2	4,288	0.05%
2022/05/10	0	0.00	2	26.75	27.95	-2	4,442	-0.05%
2022/05/06	1	28.00	0	0.00	27.95	1	4,680	0.02%
2022/05/05	4	28.20	5	28.27	28.30	-1	4,757	-0.02%
2022/05/04	2	27.20	0	0.00	27.15	2	4,827	0.04%
2022/04/29	0	0.00	1	26.50	26.55	-1	5,116	-0.02%
2022/04/28	1	26.70	2	26.75	26.45	-1	5,461	-0.02%
2022/04/25	4	26.95	0	0.00	27.00	4	5,982	0.07%
2022/04/22	6	28.85	0	0.00	28.60	6	6,040	0.10%
2022/04/21	0	0.00	1	29.70	29.55	-1	6,135	-0.02%
2022/04/20	1	29.85	1	29.65	29.65	0	6,246	0.00%
2022/04/18	2	29.35	1	29.10	29.25	1	6,768	0.01%
2022/04/13	0	0.00	2	31.50	31.60	-2	7,407	-0.03%
2022/04/12	0	0.00	1	31.50	30.90	-1	7,741	-0.01%
2022/04/11	4	31.16	0	0.00	31.05	4	8,090	0.05%
2022/04/07	0	0.00	1	32.00	32.00	-1	8,957	-0.01%
2022/04/06	0	0.00	1	33.05	33.15	-1	10,620	-0.01%
2022/03/31	0	0.00	10	33.75	33.95	-10	13,039	-0.08%
2022/03/30	45	34.33	20	34.72	34.05	25	13,834	0.18%
2022/03/29	3	33.63	10	33.60	33.50	-7	14,102	-0.05%
2022/03/28	32	34.90	34	34.71	35.00	-2	14,709	-0.01%
2022/03/25	7	34.50	0	0.00	34.40	7	15,730	0.04%
2022/03/24	11	34.71	0	0.00	34.60	11	16,371	0.07%
2022/03/23	23	35.21	5	35.10	34.95	18	16,647	0.11%
2022/03/22	10	34.20	9	34.32	34.05	1	16,885	0.01%
2022/03/21	1	33.90	41	34.90	33.70	-40	16,884	-0.24%
2022/03/17	2	32.55	9	33.12	33.50	-7	16,932	-0.04%
2022/03/16	0	0.00	6	32.10	31.65	-6	16,926	-0.04%
2022/03/15	6	31.56	0	0.00	31.20	6	17,022	0.04%
2022/03/14	13	32.75	8	33.12	33.15	5	17,084	0.03%
2022/03/11	11	32.74	10	32.89	32.75	1	17,156	0.01%
2022/03/10	9	32.33	0	0.00	32.70	9	17,224	0.05%
2022/03/07	0	31.30	11	31.00	31.00	-11	17,583	-0.06%
2022/03/04	1	33.20	19	33.25	32.55	-18	17,651	-0.10%
2022/03/02	12	32.65	0	0.00	33.15	12	17,964	0.07%
2022/03/01	3	32.63	2	32.40	33.20	1	18,097	0.01%
2022/02/25	1	31.60	0	0.00	31.60	1	18,323	0.01%
2022/02/24	0	0.00	1	30.90	30.75	-1	18,735	-0.01%
2022/02/23	18	32.80	0	0.00	32.75	18	19,058	0.09%
2022/02/22	28	32.54	4	32.50	32.30	24	19,718	0.12%
2022/02/21	6	33.53	0	0.00	33.55	6	21,091	0.03%
2022/02/18	29	34.14	1	34.25	34.05	28	22,449	0.12%
2022/02/17	6	34.17	1	34.95	33.75	5	23,092	0.02%
2022/02/16	58	35.05	10	34.98	35.00	48	23,287	0.21%
2022/02/15	12	35.39	1	35.35	34.90	11	23,019	0.05%
2022/02/14	3	39.17	2	38.70	38.75	1	22,629	0.00%
2022/02/11	2	39.20	17	39.71	39.80	-15	22,499	-0.07%
2022/02/10	16	38.00	3	38.75	38.40	13	22,273	0.06%
2022/02/09	1	38.45	7	38.31	38.80	-6	22,115	-0.03%
2022/02/08	4	36.85	4	37.05	37.30	0	21,923	0.00%
2022/02/07	4	35.48	0	0.00	36.05	4	21,854	0.02%
2022/01/25	1	35.40	0	0.00	35.50	1	21,700	0.00%
2022/01/24	4	36.08	3	36.35	36.30	1	21,606	0.00%
2022/01/21	18	38.84	13	38.26	37.80	5	21,502	0.02%
2022/01/20	20	40.02	9	39.72	40.35	11	21,161	0.05%
2022/01/19	1	37.45	1	37.55	37.85	0	20,752	0.00%
2022/01/18	1	37.60	0	0.00	37.20	1	20,681	0.00%
2022/01/17	14	37.31	3	37.33	37.30	11	20,552	0.05%
2022/01/14	4	36.41	37	36.36	35.95	-33	20,443	-0.16%
2022/01/13	1	36.75	6	36.85	37.10	-5	20,335	-0.02%
2022/01/12	5	37.22	3	37.15	37.45	2	20,214	0.01%
2022/01/11	22	39.55	18	38.78	37.55	4	20,073	0.02%
2022/01/10	0	0.00	15	38.29	38.45	-15	19,660	-0.08%
2022/01/07	17	37.55	65	37.75	37.35	-48	19,465	-0.25%
2022/01/06	8	39.35	33	39.05	39.50	-25	19,166	-0.13%
2022/01/05	53	40.30	85	39.98	39.50	-32	18,951	-0.17%
2022/01/04	130	40.52	98	40.82	40.25	32	18,610	0.17%	大買/
2022/01/03	43	41.81	81	42.08	41.15	-38	18,251	-0.21%
2021/12/30	22.1	41.18	23	41.78	41.95	-0.9	17,911	-0.01%
2021/12/29	118	42.31	96	42.70	42.10	22	17,373	0.13%	大買/
2021/12/28	133	41.51	136	41.34	40.50	-3	15,699	-0.02%	大買/大賣/
2021/12/27	27	40.46	63.8	41.79	42.70	-36.8	14,005	-0.26%
2021/12/24	42	39.64	84	39.32	38.85	-42	13,294	-0.32%
2021/12/23	32	38.02	44	38.41	37.80	-12	12,482	-0.10%
2021/12/22	98	38.32	99	38.73	38.50	-1	12,182	-0.01%
2021/12/21	212	37.79	207	37.89	38.45	5	11,477	0.04%	大買/大賣/
2021/12/20	79	36.15	117	35.81	36.05	-38	10,414	-0.36%	大賣/
2021/12/17	106	34.44	6	34.44	33.65	100	9,733	1.03%	大買/
2021/12/16	121	35.06	229	35.35	36.05	-108	9,412	-1.15%	大買/大賣/鉅額交易
2021/12/15	19	32.82	2	32.93	32.80	17	9,053	0.19%
2021/12/14	27	32.86	19	32.05	32.30	8	9,050	0.09%
2021/12/13	89	34.02	70	34.22	34.20	19	8,968	0.21%
2021/12/10	30	33.56	1	33.30	33.30	29	8,917	0.33%
2021/12/09	48	34.77	18	34.78	34.50	30	8,842	0.34%
2021/12/08	26	33.85	2	34.30	33.95	24	8,733	0.27%
2021/12/07	2	33.80	0	0.00	32.60	2	8,647	0.02%
2021/12/06	22	33.80	0	0.00	33.40	22	8,549	0.26%
2021/12/03	19	34.93	4	35.13	34.55	15	8,465	0.18%
2021/12/02	12	33.51	0	0.00	33.55	12	8,302	0.14%
2021/12/01	3	34.47	0	0.00	34.80	3	8,172	0.04%
2021/11/30	2	33.90	4	34.20	33.90	-2	8,102	-0.02%
2021/11/29	2	33.45	0	0.00	33.10	2	8,091	0.02%
2021/11/26	3	32.85	1	33.60	32.85	2	7,950	0.03%
2021/11/25	3	35.25	16	35.16	34.80	-13	7,753	-0.17%
2021/11/24	10	35.55	11	35.42	35.90	-1	7,591	-0.01%
2021/11/23	21	37.64	14	36.00	34.95	7	7,330	0.10%
2021/11/22	14	38.99	28	38.40	38.80	-14	6,895	-0.20%
2021/11/19	35	38.16	22	38.13	39.20	13	6,507	0.20%
2021/11/18	32	38.68	47	38.67	38.50	-15	5,837	-0.26%
2021/11/17	35	36.17	24	36.52	37.60	11	4,400	0.25%
2021/11/16	15	34.16	7	34.20	34.20	8	3,005	0.27%
2021/11/15	5	30.60	1	30.00	31.10	4	2,274	0.18%
2021/11/10	20	29.00	0	0.00	29.45	20	2,166	0.92%
2021/11/09	0	0.00	0	28.15	28.00	0	2,124	0.00%
2021/09/29	1	25.80	0	0.00	25.50	1	5,263	0.02%
2021/09/28	6	26.58	6	26.50	26.50	0	5,300	0.00%
2021/09/22	0	0.00	20	26.80	26.80	-20	5,317	-0.38%
2021/09/17	4	26.70	4	27.40	27.35	0	5,323	0.00%
2021/09/16	3	27.70	1	27.05	27.05	2	5,331	0.04%
2021/09/03	0	0.00	2	30.40	30.25	-2	5,398	-0.04%
2021/08/13	20	28.80	5	28.00	28.00	15	5,211	0.29%
2021/08/11	0	0.00	5	28.20	28.30	-5	5,234	-0.10%
2021/08/06	0	0.00	10	31.50	30.65	-10	5,251	-0.19%
2021/08/05	0	0.00	5	30.50	30.50	-5	5,237	-0.10%
2021/08/04	3	30.62	3	30.40	30.40	0	5,317	0.00%
2021/07/28	5	30.00	1	29.05	29.05	4	5,426	0.07%
2021/07/27	1	30.60	1	30.40	30.40	0	5,510	0.00%
2021/07/26	19	32.86	19	32.38	31.95	0	5,751	0.00%
2021/07/23	17	31.79	9.2	32.27	32.75	7.8	5,687	0.14%
2021/07/22	10	30.67	29.3	31.26	32.15	-19.3	5,445	-0.35%
2021/07/21	10	30.19	1	30.20	29.85	9	5,087	0.18%
2021/07/20	5	28.60	0	0.00	28.60	5	4,914	0.10%
2021/07/15	20	30.96	14	31.90	29.75	6	5,020	0.12%
2021/07/14	0	0.00	9	30.50	31.00	-9	4,303	-0.21%
2021/07/13	17	30.11	7	30.30	29.20	10	4,212	0.24%
2021/07/12	1	30.15	2	30.05	30.00	-1	4,084	-0.02%
2021/07/09	5	28.40	4	28.28	28.40	1	3,924	0.03%
2021/07/08	1	28.10	1	28.85	28.15	0	3,980	0.00%
2021/07/07	1	27.90	0	0.00	27.90	1	4,011	0.02%
2021/07/05	3	28.52	4	28.80	28.30	-1	4,169	-0.02%
2021/06/25	1	28.05	15	28.07	28.00	-14	4,653	-0.30%
2021/06/24	17	28.32	2	28.30	28.50	15	4,636	0.32%
2021/06/23	0	0.00	6	27.75	27.70	-6	4,510	-0.13%
2021/06/18	5	27.10	0	0.00	27.10	5	4,538	0.11%
2021/06/17	0	0.00	5	27.53	27.50	-5	4,659	-0.11%
2021/06/16	5	26.80	0	0.00	26.75	5	4,700	0.11%
2021/06/11	0	0.00	1	27.40	27.30	-1	4,847	-0.02%
2021/06/09	6	27.06	0	0.00	27.00	6	5,406	0.11%
2021/06/02	1	27.10	3	27.53	26.90	-2	5,431	-0.04%
2021/06/01	0	0.00	7	27.39	27.30	-7	5,540	-0.13%
2021/05/31	1	26.65	1	26.85	26.50	0	5,655	0.00%
2021/05/26	1	25.50	1	25.50	25.45	0	5,678	0.00%
2021/05/25	1	25.80	0	0.00	25.40	1	5,697	0.02%
2021/05/21	0	0.00	10	23.95	24.05	-10	5,712	-0.18%
2021/05/17	0	0.00	2	21.78	20.60	-2	5,872	-0.03%
2021/05/14	10	23.00	7	23.64	22.85	3	5,832	0.05%
2021/05/12	23	24.18	0	0.00	22.95	23	5,759	0.40%
2021/05/11	3	26.17	7	25.89	25.50	-4	5,694	-0.07%
2021/05/10	1	27.90	0	0.00	27.75	1	5,618	0.02%
2021/05/06	4	28.49	0	0.00	27.60	4	5,592	0.07%
2021/05/05	20	28.00	0	0.00	28.00	20	5,559	0.36%
2021/05/04	16	29.80	0	0.00	28.95	16	5,481	0.29%
2021/05/03	40	31.69	0	0.00	31.50	40	5,347	0.75%
2021/04/29	0	0.00	15	35.00	35.00	-15	5,012	-0.30%
2021/04/28	7	31.70	0	0.00	31.85	7	4,911	0.14%
2021/04/27	8	31.75	12	32.28	31.35	-4	4,868	-0.08%
2021/04/26	4	31.60	20	32.30	31.50	-16	4,819	-0.33%
2021/04/23	25	31.73	0	0.00	31.45	25	4,781	0.52%
2021/04/21	0	0.00	4	31.75	31.75	-4	4,716	-0.08%
2021/04/20	0	30.35	3	30.60	30.85	-3	4,625	-0.06%
2021/04/19	3	29.90	10	29.90	30.00	-7	4,658	-0.15%
2021/04/14	24	29.21	0	0.00	29.75	24	4,875	0.49%
2021/04/13	22	31.28	4	31.39	30.65	18	4,971	0.36%
2021/04/12	0	0.00	4	31.85	31.40	-4	5,074	-0.08%
2021/04/09	4	31.85	1	31.50	31.45	3	5,308	0.06%
2021/04/08	3	32.77	11	32.82	32.50	-8	5,258	-0.15%
2021/04/07	5	31.64	32	31.44	31.55	-27	5,053	-0.53%
2021/04/06	1	30.80	0	0.00	30.80	1	4,980	0.02%
2021/04/01	0	0.00	7	30.43	30.55	-7	5,039	-0.14%
2021/03/31	0	0.00	1	29.90	30.25	-1	5,029	-0.02%
2021/03/29	1	29.70	1	30.00	29.50	0	5,081	0.00%
2021/03/25	0	0.00	3	30.05	29.40	-3	5,195	-0.06%
2021/03/24	6	30.15	0	0.00	29.55	6	5,198	0.12%
2021/03/23	3	29.80	17	29.70	29.80	-14	5,216	-0.27%
2021/03/22	1	30.80	2	30.70	30.75	-1	5,186	-0.02%
2021/03/19	7	29.63	2	29.50	30.15	5	5,115	0.10%
2021/03/18	10	30.16	0	0.00	29.95	10	5,102	0.20%
2021/03/17	17	30.25	1	29.90	29.85	16	5,176	0.31%
2021/03/16	17	31.59	21	31.89	31.05	-4	5,162	-0.08%
2021/03/08	1	27.70	0	0.00	27.60	1	5,408	0.02%
2021/03/05	19	28.98	12	29.04	28.50	7	5,581	0.13%
2021/03/03	11	27.88	1	27.65	27.85	10	5,597	0.18%
2021/03/02	1	28.80	0	0.00	28.35	1	5,806	0.02%
2021/02/26	0	0.00	1	28.30	28.45	-1	6,243	-0.02%
2021/02/25	1	28.80	0	0.00	28.40	1	6,738	0.01%
2021/02/24	2	29.20	1	29.15	28.65	1	7,997	0.01%
2021/02/23	0	0.00	15	28.92	29.00	-15	9,073	-0.17%
2021/02/22	10	29.30	0	0.00	28.90	10	9,334	0.11%
2021/02/19	2	28.85	1	29.35	29.15	1	9,409	0.01%
2021/02/18	0	0.00	3.3	29.38	29.95	-3.3	9,480	-0.03%
2021/02/05	0	0.00	1	27.20	26.90	-1	9,352	-0.01%
2021/02/03	1	26.75	2	27.25	26.90	-1	9,490	-0.01%
2021/02/02	1	26.70	1	26.90	26.70	0	9,535	0.00%
2021/02/01	1	25.70	3	25.98	25.95	-2	9,590	-0.02%
2021/01/29	2	26.15	0	0.00	25.65	2	9,685	0.02%
2021/01/28	0	0.00	4	26.60	26.60	-4	9,714	-0.04%
2021/01/26	3	27.20	1	27.80	27.20	2	10,009	0.02%
2021/01/25	0	0.00	1	27.00	27.45	-1	10,091	-0.01%
2021/01/22	4	27.29	10	26.80	27.40	-6	10,238	-0.06%
2021/01/21	10	27.53	3	27.80	26.90	7	10,427	0.07%
2021/01/20	0	0.00	5	27.02	26.80	-5	10,967	-0.05%
2021/01/19	10	28.64	1	28.70	28.30	9	11,098	0.08%
2021/01/18	1	27.50	3	28.12	28.20	-2	11,831	-0.02%
2021/01/15	10	29.27	16	28.50	28.60	-6	12,225	-0.05%
2021/01/14	4	29.80	2	29.45	29.65	2	12,507	0.02%
2021/01/13	10	28.77	4	28.93	28.80	6	12,598	0.05%
2021/01/12	2	28.70	0	0.00	28.35	2	12,580	0.02%
2021/01/11	7	29.05	2	29.00	29.10	5	12,496	0.04%
2021/01/08	1	30.10	2	30.80	30.45	-1	12,341	-0.01%
2021/01/07	3	30.62	1	30.70	30.60	2	12,288	0.02%
2021/01/06	1	30.40	0	0.00	30.40	1	12,229	0.01%
2021/01/04	8	31.85	8	32.84	33.50	0	12,059	0.00%
2020/12/30	0	0.00	3	31.05	31.55	-3	11,785	-0.03%
2020/12/29	3	30.60	34	30.68	30.60	-31	11,705	-0.26%
2020/12/28	14	32.03	9	32.10	31.45	5	11,649	0.04%
2020/12/25	0	0.00	1	31.50	31.60	-1	11,527	-0.01%
2020/12/24	0	0.00	2	31.80	31.30	-2	11,481	-0.02%
2020/12/23	8	31.13	1	29.95	31.10	7	11,414	0.06%
2020/12/21	0	0.00	1	29.15	30.50	-1	11,318	-0.01%
2020/12/18	1	30.85	0	0.00	30.30	1	11,252	0.01%
2020/12/16	0	0.00	6	30.50	30.50	-6	11,203	-0.05%
2020/12/15	0	0.00	1	30.35	30.10	-1	11,195	-0.01%
2020/12/14	1	31.10	0	0.00	31.10	1	11,158	0.01%
2020/12/11	1	31.75	2	30.85	30.75	-1	11,187	-0.01%
2020/12/10	6	31.67	20	31.95	31.80	-14	11,294	-0.12%
2020/12/09	17	32.24	28	32.31	32.25	-11	11,269	-0.10%
2020/12/08	58	32.06	68	32.31	32.35	-10	11,115	-0.09%
2020/12/07	8	30.28	13.6	30.15	30.35	-5.6	10,796	-0.05%
2020/12/04	0.2	30.80	26	31.13	30.90	-25.8	10,693	-0.24%
2020/12/03	25	31.15	0	0.00	30.70	25	10,603	0.24%
2020/12/02	16	31.00	2	31.05	31.00	14	10,529	0.13%
2020/12/01	4	31.30	21	32.02	32.30	-17	10,377	-0.16%
2020/11/30	15	31.04	0	0.00	30.80	15	10,174	0.15%
2020/11/27	1	31.25	94	31.44	31.60	-93	10,085	-0.92%
2020/11/26	34	31.94	7	31.91	31.60	27	9,960	0.27%
2020/11/25	19	32.63	20	32.84	32.90	-1	9,749	-0.01%
2020/11/24	46	34.08	21	34.07	32.35	25	9,307	0.27%
2020/11/23	92	35.36	45	35.68	34.45	47	8,807	0.53%
2020/11/20	135	34.24	75	34.33	34.25	60	7,540	0.80%	大買/
2020/11/19	6	31.68	37	31.23	32.05	-31	6,443	-0.48%
2020/11/18	10	29.00	1	29.00	29.15	9	6,167	0.15%
2020/11/17	2	28.60	12	29.20	28.85	-10	6,083	-0.16%
2020/11/16	8	28.22	0	0.00	28.10	8	6,065	0.13%
2020/11/12	3	27.98	3	28.28	27.65	0	6,186	0.00%
2020/11/11	0	0.00	14	27.28	27.25	-14	6,147	-0.23%
2020/11/10	3	27.47	0	0.00	27.50	3	6,138	0.05%
2020/11/09	2	27.90	3	28.23	28.30	-1	6,107	-0.02%
2020/11/06	3	29.62	0	0.00	28.75	3	6,048	0.05%
2020/11/05	11	28.75	0	0.00	28.75	11	6,016	0.18%
2020/11/04	14	29.46	5	30.00	28.55	9	5,975	0.15%
2020/11/03	6	29.04	1	29.20	28.90	5	5,809	0.09%
2020/11/02	5	28.75	5	28.59	28.15	0	5,899	0.00%
2020/10/30	1	30.45	4	29.03	28.85	-3	5,835	-0.05%
2020/10/29	11	29.30	13	29.88	30.25	-2	5,724	-0.03%
2020/10/28	20	30.64	7	30.91	29.60	13	5,549	0.23%
2020/10/26	2	28.28	4	28.48	29.60	-2	4,874	-0.04%
2020/10/23	3	27.87	19	27.81	28.15	-16	4,240	-0.38%
2020/10/22	12	26.02	3	26.53	25.60	9	4,063	0.22%
2020/10/21	0	0.00	1	27.20	27.20	-1	4,189	-0.02%
2020/10/19	0	0.00	1	24.50	24.40	-1	4,666	-0.02%
2020/10/16	0	0.00	2	24.10	24.15	-2	4,769	-0.04%
2020/10/12	0	0.00	1	25.30	24.80	-1	5,011	-0.02%
2020/09/29	0.2	22.50	0	0.00	22.65	0.2	5,670	0.00%
2020/09/25	0.2	22.30	0	0.00	22.30	0.2	6,705	0.00%
2020/09/24	1.2	23.83	0	0.00	23.50	1.2	7,220	0.02%
2020/09/23	0.2	24.15	2	24.45	24.15	-1.8	7,308	-0.02%
2020/09/21	0.2	24.75	0	0.00	24.75	0.2	7,592	0.00%
2020/09/16	2	25.30	0	0.00	25.10	2	8,419	0.02%
2020/09/09	0	0.00	2	24.45	24.70	-2	8,221	-0.02%
2020/08/28	3	24.35	0	0.00	24.20	3	8,290	0.04%
2020/08/27	1	24.35	0	0.00	24.45	1	8,356	0.01%
2020/08/25	0	0.00	2	24.95	24.75	-2	8,569	-0.02%
2020/08/24	0	0.00	30	24.36	24.45	-30	8,550	-0.35%
2020/08/21	1	24.20	1	24.35	24.60	0	8,555	0.00%
2020/08/20	1	23.40	0	0.00	23.85	1	8,522	0.01%
2020/08/19	0	0.00	7	26.30	26.00	-7	8,427	-0.08%
2020/08/18	9	26.39	0	0.00	26.20	9	8,396	0.11%
2020/08/17	1	28.10	6	28.57	28.40	-5	8,285	-0.06%
2020/08/13	0	0.00	2	27.20	26.85	-2	8,268	-0.02%
2020/08/12	2	26.20	2	26.90	26.90	0	8,265	0.00%
2020/08/11	2	27.43	2	26.78	26.80	0	8,280	0.00%
2020/08/10	1	27.80	0	0.00	27.90	1	8,278	0.01%
2020/08/07	8	27.99	1	28.10	28.10	7	8,298	0.08%
2020/08/06	3	28.88	2	30.30	28.65	1	8,263	0.01%
2020/08/05	2	28.10	12	28.05	28.50	-10	8,069	-0.12%
2020/08/04	0	0.00	6	27.72	27.90	-6	8,049	-0.07%
2020/08/03	3	28.00	1	28.20	28.00	2	8,009	0.02%
2020/07/31	1	27.80	4	27.75	27.80	-3	8,004	-0.04%
2020/07/30	0	0.00	1	28.25	28.30	-1	8,029	-0.01%
2020/07/29	2	27.33	0	0.00	27.25	2	7,957	0.03%
2020/07/28	13	29.12	1	28.35	27.40	12	7,841	0.15%
2020/07/27	0	0.00	2	32.18	30.40	-2	7,617	-0.03%
2020/07/24	7	31.28	9.2	31.63	32.10	-2.2	7,181	-0.03%
2020/07/23	5	28.94	0	0.00	29.20	5	6,628	0.08%
2020/07/22	5	30.10	13	29.91	29.60	-8	6,567	-0.12%
2020/07/21	6	29.32	0	0.00	29.40	6	6,486	0.09%
2020/07/20	0	0.00	1	26.05	27.45	-1	6,394	-0.02%
2020/07/17	1	27.00	0	0.00	27.40	1	6,359	0.02%
2020/07/14	0	0.00	4	28.23	27.90	-4	6,334	-0.06%
2020/07/13	3	28.55	1	27.60	29.60	2	6,287	0.03%
2020/07/10	8	28.83	20	29.40	28.95	-12	6,155	-0.19%
2020/07/09	5	32.03	53	31.70	31.40	-48	6,083	-0.79%
2020/07/08	3	33.30	6	33.41	33.00	-3	5,942	-0.05%
2020/07/07	39	33.48	10	34.26	34.20	29	5,589	0.52%
2020/07/06	8	31.13	10.3	31.88	32.15	-2.3	4,892	-0.05%
2020/07/03	29	28.99	9	29.16	29.25	20	4,582	0.44%
2020/07/02	3	26.60	4	26.60	26.60	-1	4,051	-0.02%
2020/07/01	1	22.20	5	23.60	24.20	-4	3,952	-0.10%
2020/06/30	3	21.93	0	0.00	22.00	3	3,806	0.08%
2020/06/24	0	0.00	5	24.05	23.80	-5	3,517	-0.14%
2020/06/23	11	24.65	3	23.90	23.65	8	3,383	0.24%
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	0	0.00	0.3	20.90	20.90	-0.3	2,835	-0.01%
2020/06/18	54	18.92	4	18.74	19.00	50	2,799	1.79%
2020/06/12	1	17.70	3	17.68	18.00	-2	2,825	-0.07%
2020/06/11	11	18.29	9	18.04	17.75	2	2,856	0.07%
2020/06/10	2	17.70	2	17.65	17.60	0	2,822	0.00%
2020/06/09	3	17.83	2	17.85	17.80	1	2,916	0.03%
2020/06/08	0	0.00	2.5	17.64	17.65	-2.5	3,239	-0.08%
2020/06/05	0	0.00	3	17.95	17.80	-3	3,493	-0.09%
2020/06/04	0	0.00	1	17.80	17.75	-1	3,498	-0.03%
2020/06/03	2	18.15	0	0.00	17.95	2	3,504	0.06%
2020/06/02	3	18.05	3	17.80	18.00	0	3,450	0.00%
2020/05/22	3	16.95	3	16.65	16.65	0	3,428	0.00%
2020/05/21	8	17.16	8	17.00	17.00	0	3,421	0.00%
2020/05/20	5	17.38	5	17.49	17.05	0	3,413	0.00%
2020/05/18	2	17.22	1	17.35	16.80	1	3,366	0.03%
2020/05/14	1	17.20	1	17.25	16.50	0	3,236	0.00%
2020/05/13	2	16.78	0	0.00	17.05	2	3,205	0.06%
2020/05/07	1	16.80	0	0.00	16.85	1	3,161	0.03%
2020/04/30	0	0.00	5	15.40	15.45	-5	3,152	-0.16%
2020/04/29	0	0.00	5	15.30	15.25	-5	3,165	-0.16%
2020/04/28	0	0.00	11	14.95	14.95	-11	3,156	-0.35%
2020/04/27	0	0.00	3	15.00	14.95	-3	3,192	-0.09%
2020/04/24	14	14.89	0	0.00	14.65	14	3,181	0.44%
2020/04/23	4	14.70	4	14.85	15.00	0	3,162	0.00%
2020/04/21	10	14.80	11	14.59	14.45	-1	3,198	-0.03%
2020/04/20	0	0.00	5	14.80	14.90	-5	3,148	-0.16%
2020/04/16	1	14.55	0	0.00	14.55	1	3,171	0.03%
2020/04/15	8	14.38	3	14.30	14.40	5	3,262	0.15%
2020/04/14	9	14.33	8	14.31	14.25	1	3,270	0.03%
2020/04/13	2	13.85	2	13.75	13.70	0	3,203	0.00%
2020/04/10	1	14.05	1	14.00	14.05	0	3,200	0.00%
2020/04/09	6	13.98	6	13.75	13.70	0	3,206	0.00%
2020/03/30	0	0.00	1	12.35	12.45	-1	3,156	-0.03%
2020/03/27	6	12.98	6	12.50	12.25	0	3,176	0.00%
2020/03/26	0	12.50	0	0.00	12.50	0	3,171	0.00%
2020/03/25	5	12.47	5	12.35	12.40	0	3,166	0.00%
2020/03/24	1	12.25	0	0.00	11.95	1	3,159	0.03%
2020/03/23	1	11.70	1	11.45	11.20	0	3,168	0.00%
2020/03/20	3	12.00	3	12.30	12.35	0	3,270	0.00%
2020/03/19	3	11.95	3	11.55	11.55	0	3,254	0.00%
2020/03/18	7	13.52	8	13.13	12.80	-1	3,202	-0.03%
2020/03/17	15	14.01	25	13.62	13.10	-10	3,214	-0.31%
2020/03/16	12	14.92	11	14.33	14.30	1	3,185	0.03%
2020/03/13	1	15.75	2	15.98	15.80	-1	3,098	-0.03%
2020/03/12	7	18.45	6	18.53	17.50	1	2,996	0.03%
2020/03/11	14	18.76	4	18.51	18.20	10	2,638	0.38%
2020/03/09	10	17.74	5	17.40	17.35	5	2,341	0.21%
2020/03/06	9	18.21	4	18.00	18.05	5	2,318	0.22%
2020/02/26	11	18.44	11	17.87	17.75	0	2,319	0.00%
2020/02/24	0	0.00	1	17.75	17.75	-1	2,263	-0.04%
2020/02/21	1	17.85	0	0.00	17.80	1	2,299	0.04%
2020/02/20	0	0.00	1	17.90	17.95	-1	2,447	-0.04%
2020/02/19	1	17.60	0	0.00	17.45	1	2,537	0.04%
2020/02/18	3	16.70	3	17.20	17.15	0	2,530	0.00%
2020/02/17	0	0.00	1	16.70	16.70	-1	2,519	-0.04%
2020/02/14	0	0.00	15	16.50	16.70	-15	2,539	-0.59%
2020/02/13	15	16.34	17	16.49	16.25	-2	2,535	-0.08%
2020/02/12	0	0.00	4	16.15	16.25	-4	2,536	-0.16%
2020/02/11	10	15.95	0	0.00	15.90	10	2,545	0.39%
2020/02/10	12	15.69	13	16.05	16.10	-1	2,563	-0.04%
2020/02/07	13	16.48	12	16.05	15.95	1	2,625	0.04%
2020/02/06	0	0.00	10	16.51	16.55	-10	2,710	-0.37%
2020/02/05	3	16.63	1	16.50	16.20	2	2,852	0.07%
2020/02/04	11	15.44	8	15.79	15.90	3	2,865	0.10%
2020/02/03	5	14.60	5	14.90	14.90	0	2,965	0.00%
2020/01/31	5	16.55	15	16.05	15.95	-10	3,036	-0.33%
2020/01/30	5	16.58	0	0.00	16.40	5	3,109	0.16%
2020/01/20	4	18.35	6.7	18.27	18.20	-2.7	3,153	-0.09%
2020/01/17	5	18.30	5	18.30	18.25	0	3,259	0.00%
2020/01/16	5	18.40	5	18.30	18.20	0	3,353	0.00%
2020/01/15	14	18.22	0	0.00	18.05	14	3,567	0.39%
2020/01/14	14	18.04	26	18.38	18.60	-12	3,668	-0.33%
2020/01/13	5	17.85	15	17.82	17.90	-10	3,796	-0.26%
2020/01/10	29	17.94	15	17.82	17.80	14	4,358	0.32%
2020/01/09	18	18.05	20	17.79	18.40	-2	4,449	-0.04%
2020/01/08	3	17.35	3	17.10	17.15	0	4,512	0.00%
2020/01/07	7	17.50	7	17.15	17.20	0	4,716	0.00%
2020/01/02	2	17.95	2	18.05	18.00	0	5,705	0.00%
2019/12/27	2	18.00	0	0.00	17.95	2	8,465	0.02%
2019/12/26	3	18.25	3	18.10	18.10	0	9,213	0.00%
2019/12/24	4	18.05	0	0.00	17.95	4	9,311	0.04%
2019/12/23	7	18.24	1	18.60	18.20	6	9,327	0.06%
2019/12/20	3	18.62	5	18.67	18.70	-2	9,328	-0.02%
2019/12/19	4	19.00	0	0.00	18.90	4	9,385	0.04%
2019/12/17	8	19.17	8	18.98	19.20	0	9,449	0.00%
2019/12/16	0	0.00	6	18.35	18.20	-6	9,362	-0.06%
2019/12/12	14	18.21	4	18.00	17.90	10	9,555	0.10%
2019/12/05	2.6	17.94	0	0.00	17.90	2.6	10,042	0.03%
2019/12/02	6	17.90	6	17.90	17.90	0	10,317	0.00%
2019/11/27	0	0.00	3	19.25	19.00	-3	10,725	-0.03%
2019/11/26	1	19.25	1	19.45	19.10	0	10,760	0.00%
2019/11/25	0	0.00	2	19.50	19.50	-2	10,826	-0.02%
2019/11/22	0	0.00	1	19.20	18.75	-1	10,773	-0.01%
2019/11/21	5	19.25	5	19.35	19.10	0	10,801	0.00%
2019/11/20	5	19.17	5	19.20	19.10	0	10,899	0.00%
2019/11/19	3	19.07	1	19.25	19.35	2	10,952	0.02%
2019/11/18	2	18.85	5	19.28	19.40	-3	11,015	-0.03%
2019/11/15	0	0.00	3	17.85	17.65	-3	10,976	-0.03%
2019/11/14	4	17.85	4	17.85	17.80	0	11,032	0.00%
2019/11/13	3	17.90	3	17.90	17.75	0	11,060	0.00%
2019/11/11	1	17.25	1	17.45	17.10	0	11,095	0.00%
2019/11/08	0	0.00	2	18.15	18.15	-2	11,152	-0.02%
2019/11/06	8.4	18.30	10.9	18.22	18.30	-2.5	11,229	-0.02%
2019/11/05	4.4	19.95	6.4	19.09	18.90	-2	11,211	-0.02%
2019/11/04	10	21.35	13	21.09	20.75	-3	11,288	-0.03%
2019/10/23	6	12.68	5	12.75	12.75	1	11,215	0.01%
2019/10/22	3	13.00	4	12.84	12.60	-1	11,234	-0.01%
2019/10/21	5	13.13	10	12.95	12.85	-5	11,267	-0.04%
2019/10/18	6	13.65	0	0.00	13.40	6	11,359	0.05%
2019/10/17	5	13.60	9	13.55	13.55	-4	11,532	-0.03%
2019/10/16	12	13.79	11	13.80	13.60	1	11,948	0.01%
2019/10/14	5	13.80	7	13.80	13.60	-2	12,085	-0.02%
2019/10/09	2	14.10	4	14.18	14.30	-2	12,259	-0.02%
2019/10/08	11	14.29	0	0.00	14.10	11	12,546	0.09%
2019/10/07	0	0.00	11	14.50	14.30	-11	12,384	-0.09%
2019/10/02	10	13.40	11	13.51	14.00	-1	11,503	-0.01%
2019/10/01	3	13.80	20	13.98	13.50	-17	11,294	-0.15%
2019/09/27	9	13.52	4	13.70	13.45	5	11,058	0.05%
2019/09/26	25	14.17	14	14.56	14.25	11	10,717	0.10%
2019/09/25	10	14.35	12	14.51	14.50	-2	10,322	-0.02%
2019/09/24	51	14.38	88	14.48	14.30	-37	9,829	-0.38%
2019/09/23	39	13.36	36	13.57	14.00	3	8,719	0.03%
2019/09/20	6	12.34	23	12.50	12.85	-17	7,590	-0.22%
2019/09/19	0	0.00	6	11.60	11.70	-6	6,828	-0.09%
2019/09/17	0	0.00	0.1	11.50	11.25	-0.1	6,714	0.00%
2019/09/11	1	11.35	0	0.00	11.35	1	6,622	0.02%
2019/09/10	2	11.35	11	11.35	11.35	-9	6,614	-0.14%
2019/09/09	1	11.65	0	0.00	11.80	1	6,543	0.02%
2019/09/06	2	11.70	1	11.70	11.70	1	6,571	0.02%
2019/09/05	16	12.03	1	11.75	11.75	15	6,568	0.23%
2019/09/04	3	11.50	2	11.70	11.90	1	6,586	0.02%
2019/09/02	2	11.65	0	0.00	11.60	2	6,438	0.03%
2019/08/30	13	11.65	9	11.55	11.55	4	6,404	0.06%
2019/08/29	3	11.95	12	11.71	11.70	-9	6,326	-0.14%
2019/08/14	1	11.45	10	11.55	11.30	-9	5,099	-0.18%
2019/08/13	1	11.30	2	11.35	11.30	-1	4,980	-0.02%
2019/08/12	1	11.50	1	11.45	11.80	0	4,881	0.00%
2019/08/06	0	0.00	1	10.30	10.50	-1	4,524	-0.02%
2019/08/05	1	10.65	11	10.60	10.60	-10	4,498	-0.22%
2019/08/02	13	11.24	1	11.30	10.90	12	4,487	0.27%
2019/08/01	0	0.00	1	11.30	11.20	-1	4,462	-0.02%
2019/07/31	2	11.33	0	0.00	11.30	2	4,394	0.05%
2019/07/29	1	11.55	1	11.70	11.50	0	4,347	0.00%
2019/07/26	1	11.85	1	11.80	11.65	0	4,311	0.00%
2019/07/25	1	12.00	1	11.95	12.10	0	4,237	0.00%
2019/07/24	2	11.75	6	11.65	11.90	-4	4,191	-0.10%
2019/07/23	7	11.94	1	11.85	11.75	6	4,095	0.15%
2019/07/22	6	12.40	1	12.95	12.20	5	3,954	0.13%
2019/07/19	3	12.38	4	12.53	12.50	-1	3,741	-0.03%
2019/07/18	39	12.19	46	12.38	11.90	-7	3,469	-0.20%
2019/07/16	0	0.00	2	11.05	11.20	-2	2,851	-0.07%
2019/07/15	25	10.80	4	10.49	11.10	21	2,618	0.80%
2019/07/12	13	10.11	27	10.02	10.20	-14	2,193	-0.64%
2019/07/08	3	9.43	0	0.00	9.43	3	1,772	0.17%
2019/07/05	1	9.56	0	0.00	9.53	1	1,774	0.06%
2019/07/02	0	0.00	2	9.54	9.53	-2	1,733	-0.12%
2019/06/28	10	9.40	2	9.39	9.37	8	1,748	0.46%
2019/06/27	2	9.26	0	0.00	9.26	2	1,747	0.11%
2019/06/26	2	9.25	0	0.00	9.20	2	1,778	0.11%
2019/06/25	2	9.18	0	0.00	9.16	2	1,843	0.11%
2019/06/14	10	9.74	0	0.00	9.66	10	2,225	0.45%
2019/06/12	1	10.20	0	0.00	9.91	1	2,123	0.05%
2019/05/27	2	9.57	2	9.42	9.27	0	1,905	0.00%
2019/05/24	0	0.00	2	9.10	9.38	-2	1,913	-0.10%
2019/05/23	0	0.00	1	8.95	8.91	-1	1,951	-0.05%
2019/05/21	0	0.00	3	8.93	8.90	-3	2,011	-0.15%
2019/05/20	1	8.80	0	0.00	8.59	1	2,111	0.05%
2019/05/15	0	0.00	10	9.54	9.53	-10	2,091	-0.48%
2019/05/14	0	0.00	5	9.43	9.69	-5	2,084	-0.24%
2019/05/13	6	9.37	0	0.00	9.16	6	2,069	0.29%
2019/05/09	5	9.76	0	0.00	9.61	5	2,029	0.25%
2019/05/07	0	0.00	1	10.25	10.20	-1	1,984	-0.05%
2019/05/06	2	10.43	0	0.00	10.05	2	1,955	0.10%
2019/05/03	5	10.60	0	0.00	10.55	5	1,912	0.26%
2019/05/02	0	0.00	8	10.44	10.50	-8	1,889	-0.42%
2019/04/26	1	12.05	0	0.00	12.05	1	1,724	0.06%
2019/04/22	4	12.55	0	0.00	12.50	4	1,691	0.24%
2019/04/19	2	12.60	0	0.00	12.70	2	1,680	0.12%
2019/04/18	3	12.60	0	0.00	12.65	3	1,673	0.18%
2019/04/17	7	12.99	0	0.00	12.90	7	1,657	0.42%
2019/04/15	2	12.70	2	12.65	12.70	0	1,642	0.00%
2019/04/12	0	0.00	1	12.65	12.60	-1	1,867	-0.05%
2019/04/09	2	13.55	2	13.30	13.35	0	1,836	0.00%
2019/04/08	2	13.60	2	13.45	13.50	0	1,825	0.00%
2019/04/03	26	13.58	2	13.55	13.45	24	1,809	1.33%
2019/04/01	3	13.55	3	13.35	13.35	0	1,765	0.00%
2019/03/29	4	13.59	5	13.86	13.55	-1	1,741	-0.06%
2019/03/28	6	13.68	2	13.70	13.55	4	1,703	0.23%
2019/03/27	5	13.66	4	13.79	13.95	1	1,625	0.06%
2019/03/26	7	13.79	6	13.74	13.50	1	1,579	0.06%
2019/03/25	2	13.65	7	13.89	13.65	-5	1,506	-0.33%
2019/03/22	66	13.36	61	13.60	13.90	5	1,391	0.36%
2019/03/21	0	0.00	2	12.75	12.70	-2	1,257	-0.16%
2019/03/19	3	12.80	0	0.00	12.85	3	1,266	0.24%
2019/02/21	0	0.00	1	12.45	12.95	-1	1,247	-0.08%
2019/02/19	0	0.00	15	13.05	12.60	-15	1,182	-1.27%
2019/02/13	0	0.00	10	11.70	11.65	-10	1,086	-0.92%
2019/02/12	0	0.00	5	11.50	11.50	-5	1,077	-0.46%
2019/01/28	0	0.00	5	11.65	11.65	-5	1,074	-0.47%
2019/01/24	0	0.00	4	11.50	11.50	-4	1,083	-0.37%
2019/01/23	0	0.00	5	11.50	11.45	-5	1,084	-0.46%
2019/01/15	0	0.00	5	11.50	11.50	-5	1,112	-0.45%
2019/01/10	1	11.75	0	0.00	11.80	1	1,104	0.09%
2019/01/04	9	11.70	1	11.05	11.70	8	1,128	0.71%
2019/01/03	0	0.00	4	11.44	11.40	-4	914	-0.44%
2019/01/02	7	11.63	0	0.00	11.60	7	913	0.77%
2018/12/28	2	11.20	3	11.10	11.15	-1	900	-0.11%
2018/12/27	5	11.30	4	11.19	11.05	1	906	0.11%
2018/12/26	0	0.00	1	11.25	11.00	-1	906	-0.11%
2018/12/25	0	0.00	1	11.20	11.30	-1	905	-0.11%
2018/12/24	0	0.00	2	11.43	11.45	-2	904	-0.22%
2018/12/22	4	11.66	5	11.53	11.50	-1	910	-0.11%
2018/12/21	6	11.70	2	11.58	11.55	4	913	0.44%
2018/12/20	4	11.70	3	11.55	11.55	1	906	0.11%
2018/12/19	0	0.00	9	11.66	11.65	-9	900	-1.00%
2018/12/18	0	0.00	2	11.68	11.95	-2	901	-0.22%
2018/12/14	12	12.80	0	0.00	12.20	12	879	1.36%
2018/12/13	0	0.00	3	12.00	12.45	-3	801	-0.37%
2018/12/12	0	0.00	10	12.00	12.00	-10	789	-1.27%
2018/12/11	1	12.10	1	12.25	12.10	0	775	0.00%
2018/11/30	1	11.50	0	0.00	11.50	1	666	0.15%
2018/11/23	0.7	10.20	20	10.40	10.30	-19.3	597	-3.23%
2018/11/14	0	0.00	10	10.40	10.50	-10	567	-1.76%
2018/11/13	1	10.35	0	0.00	10.00	1	557	0.18%
2018/11/07	0	0.00	1	10.10	10.05	-1	546	-0.18%
2018/11/06	1	9.96	0	0.00	9.98	1	563	0.18%
2018/11/02	0	0.00	1	9.84	9.90	-1	575	-0.17%
2018/10/26	3	9.24	0	0.00	9.03	3	569	0.53%
2018/10/25	0	0.00	4	10.00	9.54	-4	552	-0.72%
2018/10/23	1	10.40	0	0.00	10.25	1	545	0.18%
2018/10/19	2	10.43	0	0.00	10.35	2	548	0.36%
2018/10/18	1	10.40	0	0.00	10.55	1	546	0.18%
2018/10/17	5	10.55	0	0.00	10.50	5	552	0.90%
2018/10/16	1	10.40	0	0.00	10.45	1	547	0.18%
2018/10/12	10	10.15	85	10.29	10.25	-75	567	-13.21%
2018/10/11	5	10.75	0	0.00	10.75	5	581	0.86%
2018/10/09	0.2	11.90	0	0.00	11.90	0.2	576	0.04%
2018/10/08	0	0.00	4	12.15	12.00	-4	580	-0.69%
2018/10/05	1	12.30	0	0.00	12.15	1	597	0.17%
2018/09/28	0	0.00	5	12.50	12.60	-5	675	-0.74%
2018/09/26	4	12.50	0	0.00	12.55	4	735	0.54%
2018/09/19	5	12.30	0	0.00	12.35	5	889	0.56%
2018/09/10	5	12.00	30	11.90	11.70	-25	1,395	-1.79%
2018/09/07	1	12.40	0	0.00	12.50	1	1,391	0.07%
2018/09/06	1	13.00	0	0.00	13.00	1	1,384	0.07%
2018/09/05	0.1	13.20	0	0.00	13.10	0.1	1,429	0.01%
2018/08/28	10	13.35	10	13.30	13.30	0	1,727	0.00%
2018/08/27	5	13.20	0	0.00	13.25	5	1,745	0.29%
2018/07/23	0	0.00	15	13.95	13.85	-15	1,973	-0.76%
2018/07/17	0	0.00	0.1	14.50	14.50	-0.1	1,950	0.00%
2018/07/05	0	0.00	1	15.75	15.10	-1	1,923	-0.05%
2018/07/03	1	16.35	0	0.00	16.40	1	1,914	0.05%
2018/07/02	0	0.00	1	16.00	16.45	-1	1,871	-0.05%
2018/06/28	0	0.00	2	16.20	16.05	-2	1,804	-0.11%
2018/06/27	13	16.91	5	16.20	16.40	8	1,795	0.45%
2018/06/22	0	0.00	2	16.20	16.00	-2	1,549	-0.13%
2018/06/19	0	0.00	2	15.45	15.50	-2	1,510	-0.13%
2018/06/14	0	0.00	3	15.68	15.70	-3	1,450	-0.21%
2018/06/12	1	15.90	0	0.00	16.10	1	1,440	0.07%
2018/06/11	0	0.00	1	15.90	16.10	-1	1,408	-0.07%
2018/06/06	2	15.80	11	15.43	15.70	-9	1,356	-0.66%
2018/05/29	0	0.00	1	14.60	14.80	-1	1,264	-0.08%
2018/05/28	0	0.00	2	14.75	14.45	-2	1,261	-0.16%
2018/05/22	2	14.50	0	0.00	14.50	2	1,228	0.16%
2018/05/18	0	0.00	2	13.75	13.75	-2	1,209	-0.17%
2018/05/15	10	14.15	10	14.00	14.00	0	1,276	0.00%
2018/05/09	10	14.15	10	14.35	14.35	0	1,429	0.00%
2018/05/08	0	0.00	1	14.35	14.25	-1	1,452	-0.07%
2018/05/02	1	13.60	11	13.89	13.85	-10	1,973	-0.51%
2018/04/30	10	13.25	0	0.00	13.50	10	1,995	0.50%
2018/04/27	1	13.35	0	0.00	13.30	1	2,060	0.05%
2018/04/25	2	13.35	0	0.00	13.60	2	2,125	0.09%
2018/04/24	2	14.00	0	0.00	13.85	2	2,308	0.09%
2018/04/17	4	14.35	0	0.00	14.35	4	2,417	0.17%
2018/04/16	1	14.45	0	0.00	14.60	1	2,454	0.04%
2018/04/11	1	14.45	0	0.00	14.35	1	2,474	0.04%
2018/04/10	2	14.55	0	0.00	14.60	2	2,514	0.08%
2018/04/09	2	14.80	0	0.00	14.70	2	2,514	0.08%
2018/03/31	6	15.25	5	15.10	15.20	1	2,544	0.04%
2018/03/30	10	15.20	0	0.00	15.30	10	2,551	0.39%
2018/03/27	6	15.40	0	0.00	15.25	6	2,535	0.24%
2018/03/26	2	15.20	0	0.00	15.20	2	2,527	0.08%
2018/03/23	1	15.45	0	0.00	15.50	1	2,535	0.04%
2018/03/16	1	16.30	0	0.00	16.05	1	2,714	0.04%
2018/03/12	10	16.90	0	0.00	16.50	10	2,734	0.37%
2018/02/22	0	0.00	1	16.50	16.50	-1	3,188	-0.03%
2018/02/21	1	16.15	1	16.15	16.15	0	3,244	0.00%
2018/02/12	12	15.49	10	15.60	15.60	2	3,391	0.06%
2018/02/09	8	14.83	0	0.00	15.25	8	3,413	0.23%
2018/02/08	8	15.81	0	0.00	15.80	8	3,431	0.23%
2018/02/06	10	16.50	1	16.15	16.10	9	3,581	0.25%
2018/02/05	5	17.00	0	0.00	17.45	5	3,626	0.14%
2018/02/01	10	18.05	0	0.00	17.95	10	3,904	0.26%
2018/01/30	0	0.00	2	18.90	18.25	-2	4,157	-0.05%
2018/01/29	25	18.64	3	18.60	18.50	22	4,104	0.54%
2018/01/25	43	19.56	27	19.51	19.15	16	4,038	0.40%
2018/01/24	5	18.57	5	18.60	18.45	0	3,810	0.00%
2018/01/22	7	18.36	5	18.40	18.35	2	3,878	0.05%
2018/01/19	0	0.00	2	18.00	18.20	-2	4,186	-0.05%
2018/01/18	11	18.33	2	18.25	18.20	9	4,325	0.21%
2018/01/17	11	17.01	27	17.46	18.05	-16	4,223	-0.38%
2018/01/12	20	16.68	8	16.75	16.75	12	4,194	0.29%
2018/01/09	0	0.00	10	17.00	16.95	-10	4,259	-0.23%
2018/01/04	0	0.00	35	17.41	17.50	-35	4,645	-0.75%
2018/01/02	0	0.00	5	17.40	17.25	-5	4,582	-0.11%