揚智 (3041)-富邦-新營券商分點個股進出

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
19.40
漲跌
▲0.35
漲幅
+1.84%
成交量
362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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/09/04	0	18.55	0	0.00	18.40	0	1,162	0.00%
2024/08/30	5	19.95	0	0.00	20.25	5	1,180	0.42%
2024/08/19	0	0.00	2	19.65	19.75	-2	1,356	-0.15%
2024/08/13	2	19.50	0	0.00	19.50	2	1,389	0.14%
2024/08/09	0	0.00	3	19.20	19.10	-3	1,406	-0.21%
2024/07/26	5	20.90	0	0.00	20.80	5	1,599	0.31%
2024/07/18	3	23.00	0	0.00	22.85	3	1,573	0.19%
2024/07/12	1	22.90	0	0.00	22.90	1	1,581	0.06%
2024/07/04	2	23.10	0	0.00	23.20	2	1,597	0.13%
2024/06/25	0	0.00	10	21.95	22.45	-10	1,712	-0.58%
2024/06/19	0	0.00	13	24.09	23.40	-13	1,915	-0.68%
2024/06/18	23	24.00	0	0.00	23.80	23	2,305	1.00%
2024/06/17	0	0.00	2	23.50	24.10	-2	2,372	-0.08%
2024/05/29	0	0.00	1	22.75	22.95	-1	3,546	-0.03%
2024/05/28	0	0.00	3	22.10	22.60	-3	3,596	-0.08%
2024/05/27	0	0.00	3	21.65	21.75	-3	3,782	-0.08%
2024/05/13	0	0.00	1	20.60	20.70	-1	7,407	-0.01%
2024/05/09	6	20.49	3	20.50	20.70	3	7,726	0.04%
2024/04/26	1	22.05	0	0.00	21.90	1	8,044	0.01%
2024/04/25	1	22.15	0	0.00	22.15	1	8,077	0.01%
2024/04/18	0	0.00	4	22.25	22.50	-4	8,345	-0.05%
2024/04/16	0.1	21.80	0	0.00	21.80	0.1	8,464	0.00%
2024/04/15	2	22.65	0	0.00	22.60	2	8,499	0.02%
2024/04/01	0	0.00	1	24.20	24.05	-1	9,086	-0.01%
2024/03/29	0	0.00	1	23.70	23.60	-1	9,274	-0.01%
2024/03/28	0	0.00	2	24.00	23.60	-2	9,415	-0.02%
2024/03/21	26	24.40	23	24.67	25.00	3	9,671	0.03%
2024/03/20	9	23.03	13	22.95	23.35	-4	9,864	-0.04%
2024/03/19	11	20.68	6	21.55	21.25	5	9,797	0.05%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/07	0	0.00	2	30.05	29.25	-2	12,354	-0.02%
2024/03/05	2	30.95	0	0.00	30.40	2	13,174	0.02%
2024/03/04	7	31.74	6	31.35	31.45	1	13,213	0.01%
2024/03/01	1	32.25	0	0.00	31.35	1	13,341	0.01%
2024/02/26	0	0.00	2	31.45	32.10	-2	14,115	-0.01%
2024/02/23	7	32.43	7	31.92	31.45	0	15,061	0.00%
2024/02/22	71	33.48	71	33.23	32.25	0	15,866	0.00%
2024/02/21	7	31.59	6	31.40	31.45	1	15,756	0.01%
2024/02/20	17	32.47	23	32.91	32.00	-6	17,219	-0.03%
2024/02/19	52	30.30	51.5	29.99	31.25	0.5	16,445	0.00%
2024/02/16	1	27.50	7	27.95	28.45	-6	16,329	-0.04%
2024/02/05	0	0.00	14	27.24	26.15	-14	16,428	-0.09%
2024/02/02	10	27.86	10	27.75	27.70	0	16,637	0.00%
2024/02/01	14	27.95	1	28.30	27.40	13	16,723	0.08%
2024/01/31	7	26.86	0	0.00	26.35	7	16,598	0.04%
2024/01/25	0.1	27.85	0	0.00	27.25	0.1	16,521	0.00%
2024/01/24	0	0.00	0.1	28.05	27.85	-0.1	16,540	0.00%
2024/01/23	0	0.00	2	27.45	27.80	-2	16,617	-0.01%
2024/01/19	0	27.30	0	0.00	27.20	0	16,656	0.00%
2024/01/17	0.1	27.65	0.1	28.30	27.75	0.1	17,624	0.00%
2024/01/15	1	28.75	0	0.00	28.75	1	19,054	0.01%
2024/01/12	3	27.55	0	0.00	27.45	3	19,686	0.02%
2024/01/11	0	0.00	3	28.03	27.95	-3	20,113	-0.01%
2024/01/10	2	28.10	0	0.00	28.00	2	20,314	0.01%
2024/01/04	1	29.90	0	0.00	29.75	1	20,056	0.00%
2024/01/03	0	0.00	5	30.55	30.60	-5	19,977	-0.03%
2023/12/29	0.1	31.20	0	0.00	31.05	0.1	19,880	0.00%
2023/12/28	3	31.55	0	0.00	31.45	3	19,827	0.02%
2023/12/27	0	0.00	7	32.66	32.05	-7	19,744	-0.04%
2023/12/26	5	31.85	0	0.00	31.75	5	19,591	0.03%
2023/12/25	0	0.00	1	32.05	31.15	-1	19,366	-0.01%
2023/12/22	4	30.95	3	31.65	31.55	1	19,148	0.01%
2023/12/21	0	0.00	1	30.80	30.40	-1	18,982	-0.01%
2023/12/20	0.1	31.20	1	31.40	31.30	-1	18,904	-0.01%
2023/12/19	2	30.50	0	0.00	30.80	2	18,817	0.01%
2023/12/18	0	0.00	2	32.00	31.10	-2	18,722	-0.01%
2023/12/15	7.1	32.54	12	31.92	31.75	-4.9	18,612	-0.03%
2023/12/14	10.1	33.11	17	33.68	32.85	-6.9	18,407	-0.04%
2023/12/13	5	31.95	4	32.04	32.10	1	17,757	0.01%
2023/12/12	2	31.78	4	32.01	31.95	-2	17,668	-0.01%
2023/12/11	5	32.52	22	32.55	32.55	-17	17,455	-0.10%
2023/12/08	4	33.35	14	34.16	33.00	-10	17,233	-0.06%
2023/12/07	43	34.49	13	33.07	32.50	30	16,637	0.18%
2023/12/06	12	32.57	12	33.11	33.55	0	15,361	0.00%
2023/12/05	9	30.88	7	30.79	30.50	2	14,723	0.01%
2023/12/04	4	30.65	11	30.68	30.50	-7	14,576	-0.05%
2023/12/01	165	33.12	167	33.28	31.60	-2	14,336	-0.01%	大買/大賣/
2023/11/30	2	31.58	22	31.36	31.60	-20	13,494	-0.15%
2023/11/29	2	32.08	2	31.50	31.80	0	13,345	0.00%
2023/11/28	4	31.71	7	32.16	31.75	-3	13,206	-0.02%
2023/11/27	2	32.20	6	31.43	31.35	-4	12,953	-0.03%
2023/11/24	6.2	32.15	0	0.00	32.80	6.2	12,690	0.05%
2023/11/22	491.3	33.43	470	33.83	32.70	21.3	11,733	0.18%	大買/大賣/
2023/11/21	22	33.34	37	31.92	31.80	-15	10,657	-0.14%
2023/11/20	92	30.83	97.1	31.31	32.35	-5.1	9,444	-0.05%
2023/11/17	62	29.31	26	29.07	29.45	36	9,049	0.40%
2023/11/16	6	27.61	30	28.59	29.00	-24	7,214	-0.33%
2023/11/15	2	24.43	2	25.80	26.40	0	6,533	0.00%
2023/11/14	2	24.18	2	23.83	24.00	0	6,253	0.00%
2023/11/13	4	24.10	4	24.28	24.00	0	6,126	0.00%
2023/11/10	4	24.58	20	23.45	23.60	-16	5,984	-0.27%
2023/11/09	4	25.11	2	24.55	24.75	2	5,704	0.04%
2023/11/08	2	26.75	5	27.10	26.60	-3	5,455	-0.05%
2023/11/07	3	26.98	8	26.89	27.75	-5	5,347	-0.09%
2023/11/06	3	25.20	0	0.00	25.25	3	5,186	0.06%
2023/11/03	5	25.48	11.4	24.63	24.05	-6.4	5,143	-0.12%
2023/11/02	4	25.53	1.6	25.43	25.30	2.4	5,097	0.05%
2023/11/01	1	24.20	0	0.00	25.00	1	5,043	0.02%
2023/10/31	0	0.00	3	26.13	23.80	-3	4,977	-0.06%
2023/10/30	3	27.08	2	27.10	26.40	1	4,858	0.02%
2023/10/27	16	27.63	150	27.85	26.85	-134	4,818	-2.78%	大賣/鉅額交易
2023/10/26	155	26.98	5	26.58	27.80	150	4,753	3.16%	大買/鉅額交易
2023/10/25	23	26.75	18	26.59	27.35	5	4,570	0.11%
2023/10/24	48	26.21	49	26.33	24.90	-1	3,707	-0.03%
2023/10/23	5	26.20	20	26.57	27.00	-15	2,732	-0.55%
2023/10/20	26	24.19	27	24.38	24.55	-1	2,164	-0.05%
2023/10/19	3	21.17	2	21.70	22.35	1	1,449	0.07%
2023/10/18	5	20.25	6	20.29	20.35	-1	972	-0.10%
2023/09/01	0	0.00	5	18.45	18.45	-5	843	-0.59%
2023/08/16	0.1	16.95	0	0.00	17.20	0.1	1,078	0.01%
2023/08/10	5	17.90	0	0.00	17.85	5	1,063	0.47%
2023/08/09	0	0.00	0.5	18.55	18.40	-0.5	1,058	-0.05%
2023/07/28	0	0.00	5	18.50	18.50	-5	1,019	-0.49%
2023/07/24	5	18.10	0	0.00	18.10	5	1,020	0.49%
2023/07/13	0	0.00	1	18.40	18.30	-1	997	-0.10%
2023/07/07	1	18.90	0	0.00	18.85	1	1,018	0.10%
2023/07/06	0	19.50	0	0.00	19.40	0	1,015	0.00%
2023/06/21	0.1	19.90	0	0.00	19.90	0.1	1,004	0.01%
2023/06/08	1	19.75	0	0.00	19.70	1	1,047	0.10%
2023/05/09	0.2	19.10	0	0.00	18.85	0.2	867	0.02%
2023/05/08	0	0.00	0.2	19.50	19.30	-0.2	877	-0.02%
2023/05/04	0	0.00	3	19.50	19.45	-3	1,144	-0.26%
2023/05/02	0	19.80	0	0.00	19.70	0	1,153	0.00%
2023/04/21	1	19.90	0	0.00	19.85	1	1,127	0.09%
2023/04/20	3	20.50	0	0.00	20.45	3	1,114	0.27%
2023/04/13	0	0.00	7	21.23	21.05	-7	1,087	-0.64%
2023/03/21	0	0.00	4	21.30	21.25	-4	1,045	-0.38%
2023/03/14	1	20.45	0	0.00	20.50	1	1,054	0.10%
2023/03/10	1	21.25	0	0.00	21.25	1	1,049	0.10%
2023/03/03	0	21.90	0	0.00	21.85	0	1,033	0.00%
2023/03/02	0	21.85	0	0.00	21.65	0	1,038	0.00%
2023/03/01	1	21.70	0	0.00	21.75	1	1,039	0.10%
2023/02/24	0	22.35	0	0.00	21.95	0	1,045	0.00%
2023/02/23	3	22.22	0	0.00	22.25	3	1,061	0.28%
2023/02/22	1	22.05	0	0.00	22.00	1	1,075	0.09%
2023/02/21	0	0.00	1	22.60	22.50	-1	1,073	-0.09%
2023/02/20	0	0.00	1	22.45	22.60	-1	1,076	-0.09%
2023/02/17	2	21.85	0	0.00	21.80	2	1,071	0.19%
2023/02/15	1	21.60	0	0.00	21.50	1	1,091	0.09%
2023/02/13	1	21.60	0	0.00	21.55	1	1,094	0.09%
2023/02/09	0	0.00	2	22.75	22.50	-2	1,077	-0.19%
2023/02/06	11	22.81	0	0.00	22.65	11	1,019	1.08%
2023/02/03	4	22.83	0	0.00	23.05	4	998	0.40%
2023/02/02	0	0.00	1	23.70	23.25	-1	890	-0.11%
2023/01/03	0	20.55	3	20.50	20.60	-3	825	-0.36%
2022/12/22	0	0.00	1	21.30	21.05	-1	861	-0.12%
2022/12/20	1	20.10	0	0.00	20.00	1	886	0.11%
2022/11/30	0	0.00	1	21.35	21.50	-1	885	-0.11%
2022/10/14	1	18.00	0	0.00	18.00	1	1,221	0.08%
2022/10/13	1	17.80	0	0.00	16.95	1	1,318	0.08%
2022/10/12	1	18.85	0	0.00	18.80	1	1,319	0.08%
2022/10/04	0	0.00	0.4	20.38	20.50	-0.4	1,578	-0.03%
2022/10/03	4	20.11	0	0.00	20.05	4	1,574	0.25%
2022/09/27	1	20.20	0	0.00	20.15	1	1,603	0.06%
2022/09/26	0.1	20.85	0	0.00	20.00	0.1	1,602	0.00%
2022/09/23	1.1	21.61	0	0.00	21.50	1.1	1,610	0.07%
2022/09/22	0.1	21.90	0	0.00	21.90	0.1	1,629	0.01%
2022/09/15	0.2	22.95	0	0.00	22.80	0.2	1,642	0.01%
2022/09/08	2	23.03	0	0.00	23.05	2	1,673	0.12%
2022/09/06	1	23.00	0	0.00	23.00	1	1,685	0.06%
2022/09/05	0	0.00	3	23.70	23.70	-3	1,677	-0.18%
2022/08/31	1	25.00	0	0.00	25.40	1	1,677	0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/26	0	25.65	0	0.00	25.65	0	1,690	0.00%
2022/08/25	0	0.00	1	26.00	25.80	-1	1,683	-0.06%
2022/08/24	0	0.00	0.7	25.10	25.05	-0.7	1,649	-0.04%
2022/08/23	0.5	24.75	1	24.80	24.95	-0.5	1,655	-0.03%
2022/08/22	0.2	24.75	0	0.00	24.80	0.2	1,658	0.01%
2022/08/18	1	25.90	1	25.95	25.80	0	1,647	0.00%
2022/08/17	0	0.00	1	25.60	25.60	-1	1,651	-0.06%
2022/08/16	0	0.00	4	25.60	25.15	-4	1,649	-0.24%
2022/08/15	4	25.25	7	25.40	25.30	-3	1,632	-0.18%
2022/08/12	0	0.00	1	25.30	25.05	-1	1,598	-0.06%
2022/08/10	0	24.55	0	0.00	24.45	0	1,600	0.00%
2022/08/09	2	24.50	0	0.00	24.55	2	1,624	0.12%
2022/08/03	2	23.65	0	0.00	23.45	2	1,649	0.12%
2022/08/02	0.1	23.99	5	23.89	23.80	-4.9	1,662	-0.29%
2022/07/28	0.7	24.60	0	0.00	24.50	0.7	1,707	0.04%
2022/07/27	0	0.00	1	24.50	24.45	-1	1,703	-0.06%
2022/07/26	0.6	24.30	0	0.00	23.95	0.6	1,701	0.04%
2022/07/25	0	0.00	5	24.55	24.65	-5	1,702	-0.29%
2022/07/22	0.6	24.86	0	0.00	24.80	0.6	1,716	0.03%
2022/07/21	1	25.05	5	25.00	25.05	-4	1,768	-0.23%
2022/07/20	8	25.21	17.3	24.97	24.50	-9.3	1,738	-0.53%
2022/07/19	12	24.33	0	0.00	24.30	12	1,685	0.71%
2022/07/18	31.2	25.50	10	24.92	24.95	21.2	1,672	1.27%
2022/07/15	0	0.00	0.2	25.40	25.40	-0.2	1,464	-0.01%
2022/07/14	1.1	22.45	2.4	22.95	23.10	-1.3	1,460	-0.09%
2022/07/13	1.3	22.96	0	0.00	22.65	1.3	1,484	0.09%
2022/07/12	1.2	22.20	0	0.00	21.95	1.2	1,517	0.08%
2022/07/06	0	0.00	1	21.60	21.45	-1	1,553	-0.06%
2022/07/05	0	0.00	1	22.60	22.65	-1	1,572	-0.06%
2022/07/04	0	0.00	1.1	22.32	22.25	-1.1	1,575	-0.07%
2022/07/01	3	22.18	2	21.80	21.80	1	1,588	0.06%
2022/06/30	0.1	23.65	0	0.00	22.95	0.1	1,592	0.01%
2022/06/29	0	0.00	1	24.55	24.40	-1	1,585	-0.06%
2022/06/28	0	0.00	1	25.10	24.75	-1	1,606	-0.06%
2022/06/27	0.3	25.50	0.3	25.50	25.40	0	1,677	0.00%
2022/06/24	0.3	24.75	0	0.00	24.55	0.3	1,797	0.02%
2022/06/16	0.3	26.30	0	0.00	26.00	0.3	2,222	0.01%
2022/06/15	0	0.00	2	27.15	26.85	-2	2,269	-0.09%
2022/06/13	2	27.20	0	0.00	27.05	2	2,387	0.08%
2022/06/07	0	0.00	1	28.80	28.90	-1	2,501	-0.04%
2022/06/06	0.1	28.95	0	0.00	28.90	0.1	2,540	0.00%
2022/06/01	0.4	29.16	0	0.00	29.10	0.4	2,627	0.01%
2022/05/31	0.4	29.21	0	0.00	29.25	0.4	2,655	0.02%
2022/05/30	0.1	29.10	0	0.00	29.10	0.1	2,686	0.00%
2022/05/26	0.1	28.75	0	0.00	28.65	0.1	2,753	0.00%
2022/05/25	1	29.50	0	0.00	29.45	1	2,803	0.04%
2022/05/23	0	0.00	0.2	29.25	29.45	-0.2	2,895	-0.01%
2022/05/20	0.2	29.35	0	0.00	29.35	0.2	2,968	0.01%
2022/05/12	0	0.00	0.3	27.39	26.80	-0.3	4,057	-0.01%
2022/05/11	1.1	27.69	1	27.60	27.55	0.1	4,288	0.00%
2022/05/10	0.2	27.95	1	27.30	27.95	-0.8	4,442	-0.02%
2022/05/09	1	26.90	0	0.00	26.90	1	4,615	0.02%
2022/05/06	1	27.55	1	27.95	27.95	0	4,680	0.00%
2022/05/05	2	28.25	1	28.31	28.30	1	4,757	0.02%
2022/05/04	0	0.00	1	27.05	27.15	-1	4,827	-0.02%
2022/04/29	1	26.40	1.4	26.78	26.55	-0.4	5,116	-0.01%
2022/04/27	3.4	25.38	3	25.69	26.00	0.4	5,861	0.01%
2022/04/26	1	26.75	1	27.19	26.80	0	5,869	0.00%
2022/04/25	3	27.30	0.7	27.67	27.00	2.3	5,982	0.04%
2022/04/22	2.1	29.00	6	28.71	28.60	-3.9	6,040	-0.06%
2022/04/21	4	29.76	0	0.00	29.55	4	6,135	0.07%
2022/04/20	0	0.00	4	29.68	29.65	-4	6,246	-0.06%
2022/04/18	1	29.80	11	29.28	29.25	-10	6,768	-0.15%
2022/04/15	1	30.00	8	30.00	29.90	-7	6,927	-0.10%
2022/04/14	1.3	31.00	0	0.00	30.95	1.3	7,199	0.02%
2022/04/13	3	31.33	2	31.65	31.60	1	7,407	0.01%
2022/04/12	0	0.00	3.1	30.91	30.90	-3.1	7,741	-0.04%
2022/04/11	8.1	31.43	1	31.15	31.05	7.1	8,090	0.09%
2022/04/08	0.2	32.50	1.2	32.85	32.90	-1	8,425	-0.01%
2022/04/07	1.1	33.17	3	32.18	32.00	-1.9	8,957	-0.02%
2022/04/06	4.1	33.24	2	33.20	33.15	2.1	10,620	0.02%
2022/04/01	2	33.75	2	33.90	33.95	0	12,304	0.00%
2022/03/31	3	33.80	0	0.00	33.95	3	13,039	0.02%
2022/03/30	1	34.05	1	34.45	34.05	0	13,834	0.00%
2022/03/29	7	34.10	3.4	33.75	33.50	3.6	14,102	0.03%
2022/03/28	6	34.58	15	34.78	35.00	-9	14,709	-0.06%
2022/03/25	2.1	34.74	3	34.25	34.40	-0.9	15,730	-0.01%
2022/03/24	5.3	34.63	6	34.73	34.60	-0.7	16,371	0.00%
2022/03/23	4	34.99	17	34.86	34.95	-13	16,647	-0.08%
2022/03/22	3	34.12	2	34.25	34.05	1	16,885	0.01%
2022/03/21	11	34.57	7	34.15	33.70	4	16,884	0.02%
2022/03/18	3	33.32	4	33.85	34.10	-1	16,919	-0.01%
2022/03/17	5	32.99	5	33.28	33.50	0	16,932	0.00%
2022/03/16	1	31.70	1.6	32.14	31.65	-0.6	16,926	0.00%
2022/03/15	6.5	32.33	5	31.59	31.20	1.5	17,022	0.01%
2022/03/14	3	32.52	3	33.10	33.15	0	17,084	0.00%
2022/03/11	2.1	32.92	3	32.85	32.75	-0.9	17,156	-0.01%
2022/03/10	3	32.20	3	32.45	32.70	0	17,224	0.00%
2022/03/09	0	0.00	1	31.45	31.55	-1	17,392	-0.01%
2022/03/08	2	30.90	4	30.40	30.20	-2	17,524	-0.01%
2022/03/07	3	31.28	1	31.10	31.00	2	17,583	0.01%
2022/03/04	5	32.95	3	32.92	32.55	2	17,651	0.01%
2022/03/03	3	33.42	0	0.00	32.95	3	17,787	0.02%
2022/03/02	4	32.44	1	33.10	33.15	3	17,964	0.02%
2022/03/01	2	32.33	3	33.08	33.20	-1	18,097	-0.01%
2022/02/25	2	31.55	0	0.00	31.60	2	18,323	0.01%
2022/02/24	5.3	31.35	2	31.10	30.75	3.3	18,735	0.02%
2022/02/23	2	32.75	0	0.00	32.75	2	19,058	0.01%
2022/02/22	9.1	33.25	6	32.97	32.30	3.1	19,718	0.02%
2022/02/21	13.3	33.43	0	0.00	33.55	13.3	21,091	0.06%
2022/02/18	10	34.60	25	34.13	34.05	-15	22,449	-0.07%
2022/02/17	1.2	34.68	1	33.95	33.75	0.2	23,092	0.00%
2022/02/16	1	34.90	12	34.93	35.00	-11	23,287	-0.05%
2022/02/15	30.1	35.35	10	35.00	34.90	20.1	23,019	0.09%
2022/02/14	9.1	38.43	3	38.97	38.75	6.1	22,629	0.03%
2022/02/11	1	38.35	2	39.33	39.80	-1	22,499	0.00%
2022/02/10	3	38.28	1	38.05	38.40	2	22,273	0.01%
2022/02/09	1	37.90	2	38.60	38.80	-1	22,115	0.00%
2022/02/08	0	0.00	6	36.59	37.30	-6	21,923	-0.03%
2022/02/07	7	35.73	12	35.95	36.05	-5	21,854	-0.02%
2022/01/26	11	35.11	0	0.00	34.70	11	21,781	0.05%
2022/01/25	4	36.35	7	36.01	35.50	-3	21,700	-0.01%
2022/01/24	8	36.12	7	36.06	36.30	1	21,606	0.00%
2022/01/21	14	39.00	5	38.60	37.80	9	21,502	0.04%
2022/01/20	2	40.30	5	39.67	40.35	-3	21,161	-0.01%
2022/01/19	0	0.00	3	37.85	37.85	-3	20,752	-0.01%
2022/01/18	3	37.33	6	37.65	37.20	-3	20,681	-0.01%
2022/01/17	6	36.15	8	37.10	37.30	-2	20,552	-0.01%
2022/01/14	21	36.35	8	36.08	35.95	13	20,443	0.06%
2022/01/13	1	36.40	8	37.44	37.10	-7	20,335	-0.03%
2022/01/12	4	37.46	4	37.63	37.45	0	20,214	0.00%
2022/01/11	10	38.83	10	38.87	37.55	0	20,073	0.00%
2022/01/10	4	37.50	1.1	38.32	38.45	2.9	19,660	0.01%
2022/01/07	7	38.21	6	37.95	37.35	1	19,465	0.01%
2022/01/06	11	39.23	6	39.69	39.50	5	19,166	0.03%
2022/01/05	1.1	40.89	1	40.45	39.50	0.1	18,951	0.00%
2022/01/04	2	40.23	5	40.18	40.25	-3	18,610	-0.02%
2022/01/03	10	41.50	4	41.88	41.15	6	18,251	0.03%
2021/12/30	12	42.07	18	41.88	41.95	-6	17,911	-0.03%
2021/12/29	80	42.04	90	42.00	42.10	-10	17,373	-0.06%
2021/12/28	50	41.56	35	41.43	40.50	15	15,699	0.10%
2021/12/27	254	40.47	258	40.77	42.70	-4	14,005	-0.03%	大買/大賣/
2021/12/24	62	39.67	50	39.68	38.85	12	13,294	0.09%
2021/12/23	2	38.88	2	38.30	37.80	0	12,482	0.00%
2021/12/22	11	39.25	19	38.47	38.50	-8	12,182	-0.07%
2021/12/21	126	38.52	128	38.86	38.45	-2	11,477	-0.02%	大買/大賣/
2021/12/20	19	35.94	17	36.57	36.05	2	10,414	0.02%
2021/12/17	7	34.65	5	34.47	33.65	2	9,733	0.02%
2021/12/16	16	35.60	11	35.61	36.05	5	9,412	0.05%
2021/12/14	1	32.35	1	31.65	32.30	0	9,050	0.00%
2021/12/10	1	33.20	1	33.25	33.30	0	8,917	0.00%
2021/12/09	0	0.00	20.1	34.25	34.50	-20.1	8,842	-0.23%
2021/12/07	0	0.00	2	32.83	32.60	-2	8,647	-0.02%
2021/12/02	0	0.00	68	33.88	33.55	-68	8,302	-0.82%
2021/12/01	47	34.56	2	34.53	34.80	45	8,172	0.55%
2021/11/30	1	33.50	41	34.32	33.90	-40	8,102	-0.49%
2021/11/29	11	33.32	3	33.00	33.10	8	8,091	0.10%
2021/11/26	14	33.34	20	33.12	32.85	-6	7,950	-0.08%
2021/11/25	50	35.61	2	34.80	34.80	48	7,753	0.62%
2021/11/24	15	35.80	17	36.13	35.90	-2	7,591	-0.03%
2021/11/23	41	36.82	229	38.00	34.95	-188	7,330	-2.56%	大賣/鉅額交易
2021/11/22	258	39.04	354	38.98	38.80	-96	6,895	-1.39%	大買/大賣/
2021/11/19	428	38.61	118	38.85	39.20	310	6,507	4.76%	大買/大賣/鉅額交易
2021/11/18	58	38.93	38	38.61	38.50	20	5,837	0.34%
2021/11/17	168	36.83	187	36.54	37.60	-19	4,400	-0.43%	大買/大賣/
2021/11/16	12	34.18	5	34.20	34.20	7	3,005	0.23%
2021/11/15	5	31.60	12	30.75	31.10	-7	2,274	-0.31%
2021/11/12	1	29.05	1	28.95	28.75	0	1,980	0.00%
2021/11/11	2	28.95	2	28.90	28.60	0	2,165	0.00%
2021/11/10	0	0.00	0.1	29.00	29.45	-0.1	2,166	0.00%
2021/11/05	0.1	27.45	0	0.00	27.50	0.1	2,181	0.00%
2021/11/02	1	27.90	1	27.55	27.25	0	2,299	0.00%
2021/09/28	0	0.00	5	26.95	26.50	-5	5,300	-0.09%
2021/09/23	1	26.75	0	0.00	26.70	1	5,300	0.02%
2021/09/22	5	26.75	0	0.00	26.80	5	5,317	0.09%
2021/09/16	0.1	28.00	0	0.00	27.05	0.1	5,331	0.00%
2021/08/24	1	26.95	0	0.00	27.00	1	5,391	0.02%
2021/08/17	3	27.23	2	27.00	26.55	1	5,404	0.02%
2021/08/16	0	0.00	10	27.80	26.90	-10	5,210	-0.19%
2021/08/13	0.2	28.50	0	0.00	28.00	0.2	5,211	0.00%
2021/08/12	0.1	28.50	0	0.00	29.35	0.1	5,205	0.00%
2021/08/06	5	31.20	0	0.00	30.65	5	5,251	0.10%
2021/08/05	1	30.85	1	30.95	30.50	0	5,237	0.00%
2021/07/29	0	0.00	1	29.55	29.45	-1	5,364	-0.02%
2021/07/28	0	0.00	3	29.50	29.05	-3	5,426	-0.06%
2021/07/27	2	31.50	2	31.50	30.40	0	5,510	0.00%
2021/07/26	11	32.68	0	0.00	31.95	11	5,751	0.19%
2021/07/23	2	32.18	1	31.75	32.75	1	5,687	0.02%
2021/07/22	5	31.22	3	31.02	32.15	2	5,445	0.04%
2021/07/21	5	30.39	4.3	30.15	29.85	0.7	5,087	0.01%
2021/07/16	1.3	29.56	4	29.35	29.55	-2.7	4,978	-0.05%
2021/07/15	7	32.16	2	34.00	29.75	5	5,020	0.10%
2021/07/13	3	30.12	11	29.70	29.20	-8	4,212	-0.19%
2021/07/12	2	30.23	5	29.62	30.00	-3	4,084	-0.07%
2021/07/08	0	0.00	0.2	28.30	28.15	-0.2	3,980	0.00%
2021/07/07	0	0.00	1	28.10	27.90	-1	4,011	-0.02%
2021/06/29	0	0.00	1	28.40	27.40	-1	4,592	-0.02%
2021/06/28	0	0.00	2	28.10	28.00	-2	4,656	-0.04%
2021/06/25	7	28.29	0	0.00	28.00	7	4,653	0.15%
2021/06/24	5	28.40	0	0.00	28.50	5	4,636	0.11%
2021/06/23	0	0.00	4	27.81	27.70	-4	4,510	-0.09%
2021/06/21	0	0.00	1	26.90	26.20	-1	4,503	-0.02%
2021/06/18	5	27.30	0	0.00	27.10	5	4,538	0.11%
2021/06/10	0	0.00	1	27.40	27.55	-1	5,292	-0.02%
2021/05/14	0	0.00	2	23.65	22.85	-2	5,832	-0.03%
2021/05/12	1	23.15	0	0.00	22.95	1	5,759	0.02%
2021/05/10	6	28.80	0	0.00	27.75	6	5,618	0.11%
2021/05/05	8	28.49	0	0.00	28.00	8	5,559	0.14%
2021/05/03	2	32.03	20	34.59	31.50	-18	5,347	-0.34%
2021/04/29	20	35.00	0.3	35.00	35.00	19.7	5,012	0.39%
2021/04/28	2	32.20	2	32.05	31.85	0	4,911	0.00%
2021/04/23	0	0.00	1	32.00	31.45	-1	4,781	-0.02%
2021/04/22	4	30.93	0	0.00	30.20	4	4,736	0.08%
2021/04/21	0	0.00	2	32.00	31.75	-2	4,716	-0.04%
2021/04/20	0	30.50	5	29.92	30.85	-5	4,625	-0.11%
2021/04/16	0	30.10	0	0.00	30.25	0	4,789	0.00%
2021/04/15	0	0.00	3	30.10	30.45	-3	4,835	-0.06%
2021/04/14	0	0.00	1	30.65	29.75	-1	4,875	-0.02%
2021/04/09	3	32.45	5	31.85	31.45	-2	5,308	-0.04%
2021/04/08	2	32.23	5	32.47	32.50	-3	5,258	-0.06%
2021/04/06	0	0.00	2	30.90	30.80	-2	4,980	-0.04%
2021/04/01	0	0.00	15	30.30	30.55	-15	5,039	-0.30%
2021/03/31	0	0.00	1	30.25	30.25	-1	5,029	-0.02%
2021/03/29	0	0.00	1	29.65	29.50	-1	5,081	-0.02%
2021/03/25	1	29.90	0	0.00	29.40	1	5,195	0.02%
2021/03/24	5	29.70	0	0.00	29.55	5	5,198	0.10%
2021/03/23	11	30.21	0	0.00	29.80	11	5,216	0.21%
2021/03/22	2	30.30	0	0.00	30.75	2	5,186	0.04%
2021/03/18	1	30.05	0	0.00	29.95	1	5,102	0.02%
2021/03/16	7	31.34	5	31.65	31.05	2	5,162	0.04%
2021/03/11	0	0.00	2	27.40	27.70	-2	5,136	-0.04%
2021/03/08	0	0.00	1	28.30	27.60	-1	5,408	-0.02%
2021/03/05	1	29.00	2	29.20	28.50	-1	5,581	-0.02%
2021/03/04	4	28.56	0	0.00	28.60	4	5,586	0.07%
2021/03/03	20	27.40	20	27.60	27.85	0	5,597	0.00%
2021/02/24	0	0.00	8	29.15	28.65	-8	7,997	-0.10%
2021/02/23	7	29.11	0	0.00	29.00	7	9,073	0.08%
2021/02/22	0	0.00	66	29.01	28.90	-66	9,334	-0.71%
2021/02/19	20	28.85	0	0.00	29.15	20	9,409	0.21%
2021/02/18	46	28.84	0	0.00	29.95	46	9,480	0.49%
2021/01/27	20	27.63	20	27.40	27.40	0	9,929	0.00%
2021/01/21	0	0.00	1	27.05	26.90	-1	10,427	-0.01%
2021/01/20	0	0.00	18	27.35	26.80	-18	10,967	-0.16%
2021/01/19	45	28.59	27	28.57	28.30	18	11,098	0.16%
2021/01/15	0	28.45	0	0.00	28.60	0	12,225	0.00%
2021/01/14	0	0.00	20	28.92	29.65	-20	12,507	-0.16%
2021/01/12	22	28.90	1	29.10	28.35	21	12,580	0.17%
2021/01/11	3	29.42	8	29.11	29.10	-5	12,496	-0.04%
2021/01/05	5	32.44	0	0.00	32.35	5	12,069	0.04%
2021/01/04	0	0.00	15	32.95	33.50	-15	12,059	-0.12%
2020/12/31	3	31.70	0.1	31.40	31.30	2.9	11,798	0.02%
2020/12/30	1.1	31.75	0	0.00	31.55	1.1	11,785	0.01%
2020/12/22	0	0.00	1	30.80	30.00	-1	11,371	-0.01%
2020/12/21	1	30.85	0	0.00	30.50	1	11,318	0.01%
2020/12/16	0	0.00	10	30.60	30.50	-10	11,203	-0.09%
2020/12/11	4	30.55	1	31.25	30.75	3	11,187	0.03%
2020/12/10	1	31.80	20	31.88	31.80	-19	11,294	-0.17%
2020/12/08	1	32.60	5	31.50	32.35	-4	11,115	-0.04%
2020/12/07	0	0.00	2	30.48	30.35	-2	10,796	-0.02%
2020/12/04	2	30.88	0	0.00	30.90	2	10,693	0.02%
2020/12/02	5	31.50	1	31.00	31.00	4	10,529	0.04%
2020/12/01	0	0.00	16	32.03	32.30	-16	10,377	-0.15%
2020/11/30	1	30.90	31	30.87	30.80	-30	10,174	-0.29%
2020/11/27	1	31.65	21	31.22	31.60	-20	10,085	-0.20%
2020/11/26	32	32.04	1	31.95	31.60	31	9,960	0.31%
2020/11/25	40	32.95	3	33.07	32.90	37	9,749	0.38%
2020/11/24	47	33.16	0	0.00	32.35	47	9,307	0.50%
2020/11/23	36	35.79	46	36.08	34.45	-10	8,807	-0.11%
2020/11/20	34	34.07	18	34.24	34.25	16	7,540	0.21%
2020/11/19	1	29.50	1	30.65	32.05	0	6,443	0.00%
2020/11/18	3	28.93	3	29.18	29.15	0	6,167	0.00%
2020/11/17	2	28.90	2	28.65	28.85	0	6,083	0.00%
2020/10/30	2	29.48	1	28.65	28.85	1	5,835	0.02%
2020/10/29	0	0.00	2	30.05	30.25	-2	5,724	-0.03%
2020/10/28	34	30.75	49	30.54	29.60	-15	5,549	-0.27%
2020/10/27	15	29.02	1.9	29.12	29.00	13.1	4,977	0.26%
2020/10/26	2	29.10	3	29.05	29.60	-1	4,874	-0.02%
2020/10/23	2	27.65	1	28.15	28.15	1	4,240	0.02%
2020/10/22	0	0.00	2	26.80	25.60	-2	4,063	-0.05%
2020/10/21	2	25.70	0	0.00	27.20	2	4,189	0.05%
2020/10/12	3	24.50	1	25.20	24.80	2	5,011	0.04%
2020/10/08	0	0.00	4	24.90	24.60	-4	4,909	-0.08%
2020/09/30	0	0.00	0.3	23.10	23.15	-0.3	5,320	-0.01%
2020/09/24	1	23.60	0	0.00	23.50	1	7,220	0.01%
2020/09/21	2	24.90	0	0.00	24.75	2	7,592	0.03%
2020/09/18	0	0.00	1	25.25	25.45	-1	7,721	-0.01%
2020/09/17	2	25.40	0	0.00	25.15	2	7,869	0.03%
2020/09/15	5	27.19	2	27.50	26.25	3	8,361	0.04%
2020/09/14	0	0.00	1	26.60	26.60	-1	8,192	-0.01%
2020/09/10	0	0.00	22	24.95	24.15	-22	8,205	-0.27%
2020/09/09	0	0.00	8	24.72	24.70	-8	8,221	-0.10%
2020/09/08	30	24.43	0	0.00	24.20	30	8,219	0.36%
2020/09/07	0	0.00	2	24.75	24.20	-2	8,243	-0.02%
2020/09/04	0	0.00	0.1	24.65	24.65	-0.1	8,351	0.00%
2020/09/03	0	0.00	1	25.15	24.70	-1	8,335	-0.01%
2020/09/02	0	0.00	2	25.00	25.25	-2	8,359	-0.02%
2020/09/01	0	0.00	6	24.25	24.35	-6	8,310	-0.07%
2020/08/31	6	24.00	0	0.00	23.75	6	8,304	0.07%
2020/08/26	1	25.00	6	25.00	24.85	-5	8,479	-0.06%
2020/08/20	2	23.95	0	0.00	23.85	2	8,522	0.02%
2020/08/19	0	0.00	2	26.25	26.00	-2	8,427	-0.02%
2020/08/18	1	26.35	0	0.00	26.20	1	8,396	0.01%
2020/08/17	2	28.50	1	28.60	28.40	1	8,285	0.01%
2020/08/14	1	26.90	0	0.00	27.80	1	8,243	0.01%
2020/08/11	0	0.00	1	26.40	26.80	-1	8,280	-0.01%
2020/08/05	0	0.00	2	27.95	28.50	-2	8,069	-0.02%
2020/07/31	7	28.34	7	27.90	27.80	0	8,004	0.00%
2020/07/29	1	27.40	0	0.00	27.25	1	7,957	0.01%
2020/07/27	10	32.05	22	32.24	30.40	-12	7,617	-0.16%
2020/07/24	13	30.69	1	31.25	32.10	12	7,181	0.17%
2020/07/22	0	0.00	2	30.25	29.60	-2	6,567	-0.03%
2020/07/21	3	28.95	0	0.00	29.40	3	6,486	0.05%
2020/07/20	0	0.00	1	27.30	27.45	-1	6,394	-0.02%
2020/07/17	1	29.60	0	0.00	27.40	1	6,359	0.02%
2020/07/15	1	28.05	0	0.00	27.50	1	6,347	0.02%
2020/07/13	0	0.00	10	28.00	29.60	-10	6,287	-0.16%
2020/07/10	2	29.00	5	29.20	28.95	-3	6,155	-0.05%
2020/07/09	1	32.45	2	32.25	31.40	-1	6,083	-0.02%
2020/07/08	6	33.40	3	33.85	33.00	3	5,942	0.05%
2020/07/07	26.1	34.10	24	33.96	34.20	2.1	5,589	0.04%
2020/07/06	0	0.00	1	31.85	32.15	-1	4,892	-0.02%
2020/07/03	15	28.14	33	28.47	29.25	-18	4,582	-0.39%
2020/07/01	0	0.00	0.2	24.20	24.20	-0.2	3,952	0.00%
2020/06/29	1	24.45	0	0.00	23.60	1	3,652	0.03%
2020/06/23	39	25.06	24.4	23.94	23.65	14.6	3,383	0.43%
2020/06/22	10	22.95	0	0.00	22.95	10	2,833	0.35%
2020/06/19	0	0.00	4	20.90	20.90	-4	2,835	-0.14%
2020/06/11	0	0.00	1	18.40	17.75	-1	2,856	-0.04%
2020/06/09	4	17.80	0	0.00	17.80	4	2,916	0.14%
2020/06/05	0.7	17.70	10	18.05	17.80	-9.3	3,493	-0.27%
2020/06/03	20	18.00	20	18.05	17.95	0	3,504	0.00%
2020/06/02	10	17.99	0	0.00	18.00	10	3,450	0.29%
2020/06/01	20	17.10	20	17.55	18.10	0	3,347	0.00%
2020/05/20	0	0.00	2	17.40	17.05	-2	3,413	-0.06%
2020/05/19	2	17.10	0	0.00	17.00	2	3,382	0.06%
2020/04/23	0	0.00	1	15.00	15.00	-1	3,162	-0.03%
2020/04/20	0	0.00	2	14.90	14.90	-2	3,148	-0.06%
2020/04/17	2	14.60	0	0.00	14.25	2	3,128	0.06%
2020/04/15	0	0.00	1	14.20	14.40	-1	3,262	-0.03%
2020/04/14	1	14.60	0	0.00	14.25	1	3,270	0.03%
2020/04/13	0.6	13.70	0	0.00	13.70	0.6	3,203	0.02%
2020/04/07	0	0.00	4	13.56	13.50	-4	3,161	-0.13%
2020/03/27	0	0.00	13	12.85	12.25	-13	3,176	-0.41%
2020/03/25	10	12.50	0	0.00	12.40	10	3,166	0.32%
2020/03/24	0	0.00	3	11.70	11.95	-3	3,159	-0.09%
2020/03/23	3	11.20	3	11.90	11.20	0	3,168	0.00%
2020/03/20	1	12.10	0	0.00	12.35	1	3,270	0.03%
2020/03/19	1	11.55	15	11.55	11.55	-14	3,254	-0.43%
2020/03/18	5	13.40	7	13.15	12.80	-2	3,202	-0.06%
2020/03/16	5	14.68	5	16.10	14.30	0	3,185	0.00%
2020/03/13	15	15.88	1	15.75	15.80	14	3,098	0.45%
2020/03/12	16	18.59	34	18.16	17.50	-18	2,996	-0.60%
2020/03/11	30	18.79	0	0.00	18.20	30	2,638	1.14%
2020/03/05	0	0.00	6	18.15	17.90	-6	2,305	-0.26%
2020/03/02	3	17.00	0	0.00	17.10	3	2,241	0.13%
2020/02/20	3	18.00	0	0.00	17.95	3	2,447	0.12%
2020/02/18	0	0.00	5	17.00	17.15	-5	2,530	-0.20%
2020/02/14	0	0.00	5	16.55	16.70	-5	2,539	-0.20%
2020/02/13	10	16.40	10	16.63	16.25	0	2,535	0.00%
2020/02/11	0	0.00	0	15.90	15.90	0	2,545	0.00%
2020/02/07	10	16.30	0	0.00	15.95	10	2,625	0.38%
2020/01/31	0	0.00	3	15.85	15.95	-3	3,036	-0.10%
2020/01/20	0	0.00	1	18.45	18.20	-1	3,153	-0.03%
2020/01/09	0	0.00	2	18.23	18.40	-2	4,449	-0.04%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2019/12/25	1	18.05	1	18.10	18.05	0	9,302	0.00%
2019/12/24	1	18.00	0	0.00	17.95	1	9,311	0.01%
2019/12/17	0	0.00	10	19.07	19.20	-10	9,449	-0.11%
2019/12/16	0	0.00	4	18.35	18.20	-4	9,362	-0.04%
2019/12/13	3	17.90	0	0.00	18.05	3	9,373	0.03%
2019/12/12	2	18.13	2	18.65	17.90	0	9,555	0.00%
2019/12/09	1	18.05	0	0.00	18.05	1	9,659	0.01%
2019/12/06	0	0.00	1	18.40	18.10	-1	9,741	-0.01%
2019/12/02	2	17.88	0	0.00	17.90	2	10,317	0.02%
2019/11/29	6	18.33	0	0.00	18.40	6	10,380	0.06%
2019/11/27	0	0.00	2	19.10	19.00	-2	10,725	-0.02%
2019/11/26	1	19.10	0	0.00	19.10	1	10,760	0.01%
2019/11/25	2	19.58	4	19.63	19.50	-2	10,826	-0.02%
2019/11/22	0	0.00	2	19.20	18.75	-2	10,773	-0.02%
2019/11/20	0.4	19.10	0	0.00	19.10	0.4	10,899	0.00%
2019/11/19	2	19.08	0	0.00	19.35	2	10,952	0.02%
2019/11/18	0	0.00	16	19.33	19.40	-16	11,015	-0.15%
2019/11/11	5	17.40	0	0.00	17.10	5	11,095	0.05%
2019/11/08	3	18.15	0	0.00	18.15	3	11,152	0.03%
2019/11/07	4	17.96	0	0.00	17.85	4	11,173	0.04%
2019/11/06	3	18.30	2	18.20	18.30	1	11,229	0.01%
2019/11/05	7.4	18.95	0	0.00	18.90	7.4	11,211	0.07%
2019/11/04	0.8	20.65	0	0.00	20.75	0.8	11,288	0.01%
2019/10/23	2	12.73	0	0.00	12.75	2	11,215	0.02%
2019/10/22	0	0.00	4	12.85	12.60	-4	11,234	-0.04%
2019/10/21	2	12.85	1.1	12.85	12.85	0.9	11,267	0.01%
2019/10/18	0	0.00	1	13.70	13.40	-1	11,359	-0.01%
2019/10/16	0	0.00	3	13.73	13.60	-3	11,948	-0.03%
2019/10/15	0	0.00	5	13.60	13.55	-5	11,954	-0.04%
2019/10/14	16	14.17	7	13.75	13.60	9	12,085	0.07%
2019/10/09	0	0.00	25	14.16	14.30	-25	12,259	-0.20%
2019/10/08	1	14.10	0	0.00	14.10	1	12,546	0.01%
2019/10/07	7	14.74	2	14.78	14.30	5	12,384	0.04%
2019/10/04	0	0.00	21	13.91	14.00	-21	11,820	-0.18%
2019/10/02	1	13.25	3	13.60	14.00	-2	11,503	-0.02%
2019/10/01	5	13.85	0	0.00	13.50	5	11,294	0.04%
2019/09/27	5	13.60	1	13.50	13.45	4	11,058	0.04%
2019/09/26	0	0.00	15	14.48	14.25	-15	10,717	-0.14%
2019/09/25	12	14.45	3	14.07	14.50	9	10,322	0.09%
2019/09/24	18	14.45	14	14.67	14.30	4	9,829	0.04%
2019/09/23	21	13.89	2	13.58	14.00	19	8,719	0.22%
2019/09/20	0	0.00	11	12.42	12.85	-11	7,590	-0.14%
2019/09/11	1	11.35	15	11.50	11.35	-14	6,622	-0.21%
2019/09/10	2	11.45	0	0.00	11.35	2	6,614	0.03%
2019/09/06	15	11.85	18	11.70	11.70	-3	6,571	-0.05%
2019/09/05	4	11.95	0	0.00	11.75	4	6,568	0.06%
2019/09/04	0	0.00	7	11.81	11.90	-7	6,586	-0.11%
2019/09/03	11	11.69	3	11.45	11.45	8	6,510	0.12%
2019/09/02	0	0.00	8	11.60	11.60	-8	6,438	-0.12%
2019/08/30	1	11.55	0	0.00	11.55	1	6,404	0.02%
2019/08/29	10	11.90	2	11.80	11.70	8	6,326	0.13%
2019/08/28	10	11.55	2	11.75	11.55	8	5,999	0.13%
2019/08/27	2	11.55	8	11.64	11.45	-6	5,865	-0.10%
2019/08/26	1	11.45	5	11.55	11.35	-4	5,777	-0.07%
2019/08/23	0	0.00	1	11.50	11.50	-1	5,731	-0.02%
2019/08/22	5	11.44	1	11.90	11.40	4	5,660	0.07%
2019/08/21	9	11.79	8	12.03	11.65	1	5,538	0.02%
2019/08/19	1	11.50	5	11.68	11.55	-4	5,280	-0.08%
2019/08/16	3	11.28	0	0.00	11.30	3	5,185	0.06%
2019/08/15	5	11.15	0	0.00	11.10	5	5,133	0.10%
2019/08/14	2	11.50	9	11.46	11.30	-7	5,099	-0.14%
2019/08/13	1	11.40	0	0.00	11.30	1	4,980	0.02%
2019/08/12	2	11.40	8	11.61	11.80	-6	4,881	-0.12%
2019/08/08	0	0.00	5	10.93	11.05	-5	4,652	-0.11%
2019/08/07	5	10.49	0	0.00	10.05	5	4,580	0.11%
2019/08/06	1	10.25	0	0.00	10.50	1	4,524	0.02%
2019/08/05	2	10.85	0	0.00	10.60	2	4,498	0.04%
2019/08/02	7	11.03	2	10.90	10.90	5	4,487	0.11%
2019/08/01	4	11.28	0	0.00	11.20	4	4,462	0.09%
2019/07/30	6	11.22	14	11.46	11.05	-8	4,383	-0.18%
2019/07/29	2	11.63	0	0.00	11.50	2	4,347	0.05%
2019/07/26	5	11.95	0	0.00	11.65	5	4,311	0.12%
2019/07/25	0	0.00	2	12.10	12.10	-2	4,237	-0.05%
2019/07/24	2	11.78	2	11.80	11.90	0	4,191	0.00%
2019/07/23	32	11.97	0	0.00	11.75	32	4,095	0.78%
2019/07/22	1	12.45	5	12.40	12.20	-4	3,954	-0.10%
2019/07/19	2	12.30	10	12.43	12.50	-8	3,741	-0.21%
2019/07/18	7	12.06	11	12.42	11.90	-4	3,469	-0.12%
2019/07/17	0	0.00	3	11.40	11.70	-3	2,972	-0.10%
2019/07/16	9	11.31	14	11.02	11.20	-5	2,851	-0.18%
2019/07/15	0	0.00	5	10.60	11.10	-5	2,618	-0.19%
2019/07/12	60	10.10	86	9.99	10.20	-26	2,193	-1.19%
2019/07/10	6	9.18	0	0.00	9.14	6	1,792	0.33%
2019/07/09	7	9.19	0	0.00	9.17	7	1,788	0.39%
2019/07/08	1	9.45	0	0.00	9.43	1	1,772	0.06%
2019/07/05	2	9.51	0	0.00	9.53	2	1,774	0.11%
2019/07/04	0	0.00	12	9.62	9.69	-12	1,754	-0.68%
2019/07/03	2	9.55	5	9.65	9.40	-3	1,737	-0.17%
2019/07/02	0	0.00	10	9.57	9.53	-10	1,733	-0.58%
2019/07/01	6	9.43	1	9.45	9.41	5	1,744	0.29%
2019/06/25	11	9.27	0	0.00	9.16	11	1,843	0.60%
2019/06/24	5	9.44	0	0.00	9.36	5	1,876	0.27%
2019/06/21	10	9.59	0	0.00	9.53	10	1,939	0.52%
2019/06/20	0	0.00	2	9.73	9.71	-2	2,043	-0.10%
2019/06/19	2	9.60	4	9.62	9.70	-2	2,240	-0.09%
2019/06/18	3	9.58	0	0.00	9.58	3	2,230	0.13%
2019/06/17	3	9.71	0	0.00	9.71	3	2,223	0.13%
2019/06/14	2	9.77	1	10.05	9.66	1	2,225	0.04%
2019/06/13	2	9.70	0	0.00	9.53	2	2,158	0.09%
2019/06/12	0	0.00	4	9.86	9.91	-4	2,123	-0.19%
2019/06/11	0	0.00	10	9.36	9.29	-10	1,912	-0.52%
2019/06/10	2	9.30	28	9.37	9.20	-26	1,912	-1.36%
2019/06/06	36	9.36	4	9.33	9.33	32	1,901	1.68%
2019/06/04	3	9.22	0	0.00	9.21	3	1,897	0.16%
2019/06/03	3	9.37	0	0.00	9.27	3	1,902	0.16%
2019/05/16	1	9.24	0	0.00	9.30	1	2,089	0.05%
2019/05/07	1	10.30	0	0.00	10.20	1	1,984	0.05%
2019/05/03	2	10.60	6	10.60	10.55	-4	1,912	-0.21%
2019/05/02	1	10.50	1	10.35	10.50	0	1,889	0.00%
2019/04/17	5	12.90	3	13.00	12.90	2	1,657	0.12%
2019/04/16	0	0.00	4	12.90	13.15	-4	1,651	-0.24%
2019/04/12	0	0.00	1	12.85	12.60	-1	1,867	-0.05%
2019/04/11	2	13.00	6	13.20	13.00	-4	1,851	-0.22%
2019/04/10	0	13.35	0	0.00	13.35	0	1,842	0.00%
2019/04/09	1	13.35	0	0.00	13.35	1	1,836	0.05%
2019/04/08	5	13.46	0	0.00	13.50	5	1,825	0.27%
2019/04/01	1	13.35	1	13.55	13.35	0	1,765	0.00%
2019/03/29	5	13.59	5	13.88	13.55	0	1,741	0.00%
2019/03/28	6	13.83	1	13.65	13.55	5	1,703	0.29%
2019/03/27	0	0.00	2	13.65	13.95	-2	1,625	-0.12%
2019/03/26	2	13.50	0	0.00	13.50	2	1,579	0.13%
2019/03/25	0	0.00	2	13.65	13.65	-2	1,506	-0.13%
2019/03/22	18	13.23	43	13.41	13.90	-25	1,391	-1.80%
2019/03/21	12	12.70	0	0.00	12.70	12	1,257	0.95%
2019/03/19	2	12.75	18	12.88	12.85	-16	1,266	-1.26%
2019/03/18	5	12.60	5	12.65	12.60	0	1,276	0.00%
2019/03/15	6	12.49	0	0.00	12.40	6	1,271	0.47%
2019/03/14	5	12.49	0	0.00	12.45	5	1,267	0.39%
2019/03/04	0	0.00	8	12.50	12.45	-8	1,361	-0.59%
2019/02/27	2	12.50	0	0.00	12.50	2	1,357	0.15%
2019/02/26	0	0.00	2	12.60	12.60	-2	1,351	-0.15%
2019/02/21	8	12.65	0	0.00	12.95	8	1,247	0.64%
2019/02/20	7	12.46	0	0.00	12.35	7	1,207	0.58%
2019/02/19	0	0.00	1	12.65	12.60	-1	1,182	-0.08%
2019/02/14	0	0.00	3	11.90	11.85	-3	1,094	-0.27%
2019/01/21	4	11.75	0	0.00	11.75	4	1,089	0.37%
2019/01/16	0	0.00	5	11.55	11.55	-5	1,110	-0.45%
2019/01/15	5	11.55	1	11.45	11.50	4	1,112	0.36%
2018/12/25	1	11.25	0	0.00	11.30	1	905	0.11%
2018/12/14	10	12.49	0	0.00	12.20	10	879	1.14%
2018/12/06	5	12.45	5	12.00	11.60	0	729	0.00%
2018/11/07	0	0.00	1	10.00	10.05	-1	546	-0.18%
2018/10/30	1	9.08	0	0.00	9.01	1	557	0.18%
2018/09/11	0	0.00	1	11.85	11.90	-1	1,312	-0.08%
2018/08/28	0.1	13.40	0	0.00	13.30	0.1	1,727	0.01%
2018/07/25	1	14.10	0	0.00	14.05	1	1,960	0.05%
2018/07/18	2	14.70	2	14.30	14.30	0	1,985	0.00%
2018/07/10	0	0.00	18	14.91	14.80	-18	1,929	-0.93%
2018/07/06	9	15.16	0	0.00	14.95	9	1,934	0.47%
2018/07/02	5	15.90	0	0.00	16.45	5	1,871	0.27%
2018/06/28	6	16.39	0	0.00	16.05	6	1,804	0.33%
2018/06/27	1	17.20	1	16.60	16.40	0	1,795	0.00%
2018/06/26	0	0.00	6	15.43	16.70	-6	1,615	-0.37%
2018/06/22	5	16.08	0	0.00	16.00	5	1,549	0.32%
2018/06/13	1	15.60	5	15.85	15.60	-4	1,458	-0.27%
2018/06/12	1	15.75	7	15.86	16.10	-6	1,440	-0.42%
2018/06/11	10	15.80	16	15.63	16.10	-6	1,408	-0.43%
2018/06/08	10	15.35	0	0.00	15.35	10	1,349	0.74%
2018/06/07	1	15.35	10	15.40	15.45	-9	1,361	-0.66%
2018/06/06	15	15.68	1	15.60	15.70	14	1,356	1.03%
2018/06/04	0	0.00	1	15.00	15.05	-1	1,320	-0.08%
2018/04/19	0	0.00	10	14.55	14.60	-10	2,421	-0.41%
2018/04/13	1	14.80	0	0.00	14.70	1	2,448	0.04%
2018/04/02	1	15.15	0	0.00	15.05	1	2,535	0.04%
2018/03/30	0	0.00	2	15.25	15.30	-2	2,551	-0.08%
2018/03/27	0	0.00	1	15.40	15.25	-1	2,535	-0.04%
2018/03/21	1	16.05	0	0.00	16.00	1	2,662	0.04%
2018/03/20	1	16.10	0	0.00	16.05	1	2,668	0.04%
2018/03/14	10	16.40	0	0.00	16.40	10	2,725	0.37%
2018/03/12	0	0.00	40	16.82	16.50	-40	2,734	-1.46%
2018/03/09	0	0.00	1	17.50	17.00	-1	2,732	-0.04%
2018/03/05	1	16.70	0	0.00	16.25	1	2,881	0.03%
2018/02/26	0	0.00	1	16.70	16.65	-1	2,998	-0.03%
2018/02/12	41	15.65	0	0.00	15.60	41	3,391	1.21%
2018/02/07	0	0.00	1	16.50	16.20	-1	3,535	-0.03%
2018/02/06	5	15.95	42	16.30	16.10	-37	3,581	-1.03%
2018/02/05	0	0.00	1	17.00	17.45	-1	3,626	-0.03%
2018/02/02	5	17.90	0	0.00	17.90	5	3,721	0.13%
2018/02/01	5	17.95	0	0.00	17.95	5	3,904	0.13%
2018/01/31	5	18.25	0	0.00	18.25	5	4,140	0.12%
2018/01/30	12	18.63	0	0.00	18.25	12	4,157	0.29%
2018/01/25	0	0.00	1	18.50	19.15	-1	4,038	-0.02%
2018/01/24	10	18.20	0	0.00	18.45	10	3,810	0.26%
2018/01/22	0	0.00	2	18.35	18.35	-2	3,878	-0.05%
2018/01/19	3	17.90	4	18.13	18.20	-1	4,186	-0.02%
2018/01/18	6	18.48	3	18.22	18.20	3	4,325	0.07%
2018/01/04	1	17.45	0	0.00	17.50	1	4,645	0.02%