揚智 (3041)-凱基-高雄券商分點個股進出

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
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
702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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	22.10	0	0.00	22.00	0	8,010	0.00%
2024/04/26	1.1	22.20	1	22.00	21.90	0.1	8,044	0.00%
2024/04/25	4	21.95	0	0.00	22.15	4	8,077	0.05%
2024/04/24	10	21.80	1	21.60	21.75	9	8,128	0.11%
2024/04/23	0	0.00	1	21.50	21.30	-1	8,181	-0.01%
2024/04/22	1.1	21.36	5	21.04	20.80	-3.9	8,268	-0.05%
2024/04/19	1	21.80	0	0.00	21.90	1	8,304	0.01%
2024/04/17	0	0.00	1	22.60	22.85	-1	8,389	-0.01%
2024/04/16	0.1	21.85	0	0.00	21.80	0.1	8,464	0.00%
2024/04/15	0.1	22.85	0	0.00	22.60	0.1	8,499	0.00%
2024/04/11	0	0.00	8.6	23.27	23.40	-8.6	8,614	-0.10%
2024/04/10	6	23.69	0	0.00	23.70	6	8,640	0.07%
2024/04/09	0	23.65	2	23.65	23.35	-2	8,670	-0.02%
2024/04/08	3	23.60	6	23.60	23.45	-3	8,678	-0.03%
2024/04/03	1	23.80	0	0.00	23.75	1	8,746	0.01%
2024/04/02	1	23.85	3	24.00	23.75	-2	8,885	-0.02%
2024/03/29	0	0.00	12	23.72	23.60	-12	9,274	-0.13%
2024/03/28	2	23.70	1	23.80	23.60	1	9,415	0.01%
2024/03/25	0	0.00	2	24.70	24.25	-2	9,530	-0.02%
2024/03/22	1	24.10	1	24.15	24.50	0	9,580	0.00%
2024/03/21	11	24.72	21.3	24.69	25.00	-10.3	9,671	-0.11%
2024/03/20	16	22.15	7	22.36	23.35	9	9,864	0.09%
2024/03/19	9	20.70	9	20.88	21.25	0	9,797	0.00%
2024/03/18	0	22.05	0.9	22.05	22.05	-0.9	9,594	-0.01%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	0.2	27.70	0	0.00	27.20	0.2	10,309	0.00%
2024/03/12	1.1	28.44	0	0.00	28.30	1.1	11,489	0.01%
2024/03/08	1.6	28.41	1	28.35	28.55	0.6	12,203	0.00%
2024/03/07	0	0.00	14	29.49	29.25	-14	12,354	-0.11%
2024/03/05	0	0.00	0	31.10	30.40	0	13,174	0.00%
2024/03/04	3	31.52	5	31.62	31.45	-2	13,213	-0.02%
2024/03/01	5	31.50	3	31.47	31.35	2	13,341	0.01%
2024/02/29	0	0.00	2	31.70	31.20	-2	13,444	-0.02%
2024/02/27	23	31.82	23	31.40	31.40	0	13,667	0.00%
2024/02/26	13	31.59	17	31.94	32.10	-4	14,115	-0.03%
2024/02/23	35	32.77	27	32.36	31.45	8	15,061	0.05%
2024/02/22	27	32.56	22	32.85	32.25	5	15,866	0.03%
2024/02/21	6	31.52	6.1	31.87	31.45	-0.1	15,756	0.00%
2024/02/20	62	32.59	74.2	32.79	32.00	-12.2	17,219	-0.07%
2024/02/19	40	30.42	43	29.35	31.25	-3	16,445	-0.02%
2024/02/16	15	27.55	2	27.80	28.45	13	16,329	0.08%
2024/02/15	0	0.00	4	26.60	25.90	-4	16,337	-0.02%
2024/02/05	4.1	26.30	3.1	27.09	26.15	1	16,428	0.01%
2024/02/02	2	27.93	1	28.45	27.70	1	16,637	0.01%
2024/02/01	3	26.97	5	27.19	27.40	-2	16,723	-0.01%
2024/01/31	0	0.00	0.1	26.70	26.35	-0.1	16,598	0.00%
2024/01/30	2	25.78	6	25.78	25.90	-4	16,630	-0.02%
2024/01/29	0	0.00	7	25.96	26.45	-7	16,548	-0.04%
2024/01/26	0	0.00	2	27.10	27.10	-2	16,496	-0.01%
2024/01/25	1	27.20	0	0.00	27.25	1	16,521	0.01%
2024/01/24	0	0.00	0.1	28.05	27.85	-0.1	16,540	0.00%
2024/01/23	3.2	27.58	6	28.00	27.80	-2.8	16,617	-0.02%
2024/01/22	0	0.00	1	27.50	27.45	-1	16,603	-0.01%
2024/01/19	0	0.00	1	27.15	27.20	-1	16,656	-0.01%
2024/01/18	6	27.25	0	27.80	27.25	6	16,800	0.04%
2024/01/16	0	0.00	13	28.08	28.20	-13	18,543	-0.07%
2024/01/15	7	28.99	7.1	28.66	28.75	-0.1	19,054	0.00%
2024/01/12	0.1	27.55	8	27.53	27.45	-7.9	19,686	-0.04%
2024/01/11	7.5	28.07	0	0.00	27.95	7.5	20,113	0.04%
2024/01/09	4.1	28.68	6	28.45	28.40	-1.9	20,285	-0.01%
2024/01/08	0.1	29.43	25	29.16	29.10	-24.9	20,190	-0.12%
2024/01/05	5	29.10	5	29.50	29.90	0	20,124	0.00%
2024/01/04	2	29.80	0	0.00	29.75	2	20,056	0.01%
2024/01/03	6	30.64	1.1	30.62	30.60	4.9	19,977	0.02%
2024/01/02	0	0.00	6	30.79	30.75	-6	19,931	-0.03%
2023/12/29	15	31.28	10	31.24	31.05	5	19,880	0.03%
2023/12/28	3	31.63	0	0.00	31.45	3	19,827	0.02%
2023/12/27	1	32.50	0	0.00	32.05	1	19,744	0.01%
2023/12/26	10	32.70	10	32.23	31.75	0	19,591	0.00%
2023/12/25	9	32.56	30	32.51	31.15	-21	19,366	-0.11%
2023/12/22	69	31.32	37	31.65	31.55	32	19,148	0.17%
2023/12/21	0	30.70	0	0.00	30.40	0	18,982	0.00%
2023/12/19	5	31.00	4	30.49	30.80	1	18,817	0.01%
2023/12/18	0	0.00	6.6	31.63	31.10	-6.6	18,722	-0.04%
2023/12/15	6	31.92	4	32.55	31.75	2	18,612	0.01%
2023/12/14	30	33.64	43	33.44	32.85	-13	18,407	-0.07%
2023/12/13	0	0.00	0.1	32.00	32.10	-0.1	17,757	0.00%
2023/12/12	1	31.75	0	0.00	31.95	1	17,668	0.01%
2023/12/11	5	32.58	3.1	32.46	32.55	1.9	17,455	0.01%
2023/12/08	21	33.80	22.1	33.61	33.00	-1.1	17,233	-0.01%
2023/12/07	52.5	34.44	27	34.18	32.50	25.5	16,637	0.15%
2023/12/06	24	31.99	21	32.38	33.55	3	15,361	0.02%
2023/12/05	5	30.54	11	30.37	30.50	-6	14,723	-0.04%
2023/12/04	7	30.95	10	30.67	30.50	-3	14,576	-0.02%
2023/12/01	138	33.33	34.1	32.90	31.60	103.9	14,336	0.72%	大買/鉅額交易
2023/11/30	1	31.45	0	0.00	31.60	1	13,494	0.01%
2023/11/29	8	31.64	8	31.69	31.80	0	13,345	0.00%
2023/11/28	3	31.80	1	32.50	31.75	2	13,206	0.02%
2023/11/27	9	32.09	10	31.41	31.35	-1	12,953	-0.01%
2023/11/24	8	32.44	9	32.64	32.80	-1	12,690	-0.01%
2023/11/22	43	33.32	62	33.88	32.70	-19	11,733	-0.16%
2023/11/21	18	32.77	32.4	32.68	31.80	-14.4	10,657	-0.13%
2023/11/20	17	31.22	7	31.44	32.35	10	9,444	0.11%
2023/11/17	77	29.09	77	29.31	29.45	0	9,049	0.00%
2023/11/16	21	28.08	12	28.58	29.00	9	7,214	0.12%
2023/11/15	2	24.23	6	26.37	26.40	-4	6,533	-0.06%
2023/11/14	2	24.05	2	23.90	24.00	0	6,253	0.00%
2023/11/13	0	23.95	1	24.45	24.00	-1	6,126	-0.02%
2023/11/10	10	23.29	4	23.60	23.60	6	5,984	0.10%
2023/11/09	2	25.40	0	0.00	24.75	2	5,704	0.04%
2023/11/08	3	26.85	5	27.55	26.60	-2	5,455	-0.04%
2023/11/07	10	26.80	6	27.02	27.75	4	5,347	0.08%
2023/11/02	2	25.45	0	0.00	25.30	2	5,097	0.04%
2023/11/01	4	25.00	1	23.80	25.00	3	5,043	0.06%
2023/10/31	0	0.00	30	25.76	23.80	-30	4,977	-0.60%
2023/10/30	30	26.98	11	26.80	26.40	19	4,858	0.39%
2023/10/27	0	0.00	1	27.05	26.85	-1	4,818	-0.02%
2023/10/26	3	26.42	14	26.46	27.80	-11	4,753	-0.23%
2023/10/25	29	26.04	6.2	26.52	27.35	22.8	4,570	0.50%
2023/10/24	25	25.74	52	26.07	24.90	-27	3,707	-0.73%
2023/10/23	18	26.46	50	26.47	27.00	-32	2,732	-1.17%
2023/10/20	56	24.24	48	24.27	24.55	8	2,164	0.37%
2023/10/19	21	21.44	71	20.86	22.35	-50	1,449	-3.45%
2023/10/18	80	20.33	11	20.20	20.35	69	972	7.10%
2023/10/17	0	0.00	3	18.90	18.50	-3	712	-0.42%
2023/10/16	0	18.30	0	0.00	18.10	0	695	0.00%
2023/10/13	0	0.00	1	18.25	18.30	-1	756	-0.13%
2023/10/11	0	18.05	0	0.00	17.75	0	762	0.00%
2023/10/03	0	0.00	10	18.30	18.10	-10	780	-1.28%
2023/09/27	0	17.70	0	0.00	17.50	0	791	0.00%
2023/09/26	0.1	17.95	0	0.00	17.80	0.1	794	0.01%
2023/09/22	2	18.05	0	0.00	18.10	2	803	0.25%
2023/09/21	1	18.10	0	0.00	18.05	1	806	0.12%
2023/09/19	1	18.70	1	19.05	18.55	0	814	0.00%
2023/09/18	1	18.75	1	19.05	18.75	0	835	0.00%
2023/09/15	0	0.00	2	18.70	18.90	-2	832	-0.24%
2023/09/13	1	18.25	0	0.00	18.30	1	825	0.12%
2023/09/11	2	18.05	0	0.00	17.85	2	841	0.24%
2023/09/04	0	0.00	1	18.15	18.30	-1	845	-0.12%
2023/09/01	0	0.00	10	18.50	18.45	-10	843	-1.19%
2023/08/31	1	18.15	0	0.00	18.05	1	825	0.12%
2023/08/28	3	18.37	1	18.25	17.85	2	847	0.24%
2023/08/25	0	18.55	0	0.00	18.25	0	839	0.00%
2023/08/14	0	17.10	0	0.00	16.80	0	1,082	0.00%
2023/08/11	10	17.70	0	0.00	17.70	10	1,069	0.94%
2023/08/10	0	18.00	0	0.00	17.85	0	1,063	0.00%
2023/08/07	0	18.75	0	0.00	18.65	0	1,061	0.00%
2023/07/31	1	19.45	1	19.00	18.95	0	1,049	0.00%
2023/07/19	0	0.00	2	19.10	18.85	-2	1,035	-0.19%
2023/07/18	3	19.63	1	19.45	19.10	2	1,043	0.19%
2023/07/17	0	18.70	0	0.00	18.65	0	995	0.00%
2023/07/12	0	18.55	0	0.00	18.35	0	998	0.00%
2023/07/11	1.2	18.75	0	0.00	18.80	1.2	990	0.12%
2023/07/07	0.1	19.05	0	0.00	18.85	0.1	1,018	0.01%
2023/07/04	0	0.00	1	19.35	19.40	-1	1,025	-0.10%
2023/06/26	5	19.21	0	0.00	19.05	5	1,027	0.49%
2023/06/13	0	0.00	8.9	19.97	19.85	-8.9	1,030	-0.87%
2023/06/02	0	0.00	2	19.80	19.95	-2	1,066	-0.19%
2023/05/30	0	0.00	4	20.25	20.20	-4	1,041	-0.38%
2023/05/29	0	0.00	10	20.05	20.15	-10	1,018	-0.98%
2023/05/25	6	19.59	0	19.45	19.45	6	990	0.61%
2023/05/24	9	20.49	24	20.65	20.35	-15	951	-1.58%
2023/05/23	24	20.45	1	20.55	20.55	23	859	2.68%
2023/05/19	2	18.45	0	0.00	18.45	2	797	0.25%
2023/05/18	6	18.55	0	0.00	18.45	6	795	0.75%
2023/05/15	0.1	18.23	0	0.00	18.05	0.1	808	0.01%
2023/05/12	0	18.45	0	0.00	18.50	0	816	0.00%
2023/05/10	1	18.65	0	0.00	18.70	1	864	0.12%
2023/05/09	0	19.00	0	0.00	18.85	0	867	0.00%
2023/05/08	0	19.50	0	0.00	19.30	0	877	0.00%
2023/05/02	0	0.00	0	19.70	19.70	0	1,153	0.00%
2023/04/25	0	19.35	0	0.00	19.15	0	1,144	0.00%
2023/04/24	0	19.95	0	0.00	19.75	0	1,123	0.00%
2023/04/21	0	20.35	0	0.00	19.85	0	1,127	0.00%
2023/04/19	0.2	21.03	0	0.00	20.80	0.2	1,103	0.02%
2023/04/14	0.1	21.05	0	21.05	21.05	0.1	1,089	0.01%
2023/04/13	0.1	21.29	0	0.00	21.05	0.1	1,087	0.01%
2023/03/30	5	21.70	0	0.00	21.80	5	1,050	0.48%
2023/03/16	1	20.00	0	0.00	20.10	1	1,051	0.10%
2023/03/13	0	20.70	0	0.00	20.65	0	1,057	0.00%
2023/03/08	0	0.00	15	22.25	22.25	-15	1,044	-1.44%
2023/03/02	0	0.00	5	21.65	21.65	-5	1,038	-0.48%
2023/02/20	0	22.60	0	0.00	22.60	0	1,076	0.00%
2023/02/09	1	22.70	0	0.00	22.50	1	1,077	0.09%
2023/02/08	0	22.75	0	0.00	22.70	0	1,067	0.00%
2023/02/07	3	22.80	0	0.00	22.90	3	1,024	0.29%
2023/02/06	1	22.70	1	22.65	22.65	0	1,019	0.00%
2023/02/03	12	22.91	24	22.80	23.05	-12	998	-1.20%
2023/02/02	48	23.60	1	23.70	23.25	47	890	5.28%
2023/01/31	0	0.00	1	21.40	21.50	-1	743	-0.13%
2023/01/30	0	0.00	1	21.10	21.00	-1	737	-0.14%
2023/01/12	1	20.65	0	0.00	20.50	1	749	0.13%
2023/01/10	0	0.00	1	20.90	20.95	-1	742	-0.13%
2022/12/29	1	20.60	0	20.85	20.65	1	827	0.12%
2022/12/27	0	0.00	1	21.40	21.15	-1	842	-0.12%
2022/12/22	1	21.05	1	21.25	21.05	0	861	0.00%
2022/12/20	1	20.35	0	0.00	20.00	1	886	0.11%
2022/12/16	1	21.65	0	0.00	21.30	1	901	0.11%
2022/12/15	0	0.00	4	22.15	22.20	-4	895	-0.45%
2022/12/13	0	0.00	1	21.90	21.75	-1	885	-0.11%
2022/12/09	0	0.00	1	21.70	21.65	-1	879	-0.11%
2022/12/07	1	21.05	0	0.00	20.90	1	882	0.11%
2022/11/30	0	0.00	1	21.30	21.50	-1	885	-0.11%
2022/11/17	0	0.00	1	20.25	20.20	-1	920	-0.11%
2022/11/16	15	20.15	0	0.00	20.10	15	922	1.63%
2022/11/14	0	0.00	1	19.50	19.45	-1	932	-0.11%
2022/11/08	1	19.40	1	19.25	18.80	0	1,008	0.00%
2022/11/03	0.1	18.75	0	0.00	18.70	0.1	1,058	0.01%
2022/11/01	0.2	18.23	0	0.00	18.25	0.2	1,068	0.02%
2022/10/26	0.1	17.60	0	0.00	17.75	0.1	1,096	0.01%
2022/10/21	1	17.25	1	17.40	17.10	0	1,110	0.00%
2022/10/19	0.1	18.25	0	0.00	18.00	0.1	1,134	0.01%
2022/10/17	2	17.90	0	0.00	18.20	2	1,176	0.17%
2022/10/13	7	17.67	0	0.00	16.95	7	1,318	0.53%
2022/10/12	0	0.00	1	19.05	18.80	-1	1,319	-0.08%
2022/10/11	1	19.00	1	19.15	18.95	0	1,534	0.00%
2022/10/07	0	0.00	4	20.30	20.30	-4	1,552	-0.26%
2022/10/06	0	20.60	1	20.60	20.50	-1	1,561	-0.06%
2022/10/05	2	20.63	0	0.00	20.40	2	1,571	0.13%
2022/09/30	0	0.00	1	19.55	20.10	-1	1,586	-0.06%
2022/09/29	1	19.35	1	19.75	19.55	0	1,598	0.00%
2022/09/28	1	18.95	25	19.87	18.70	-24	1,608	-1.49%
2022/09/26	1	19.90	0	0.00	20.00	1	1,602	0.06%
2022/09/23	0.1	21.55	0	0.00	21.50	0.1	1,610	0.01%
2022/09/21	0.1	22.20	0	0.00	21.75	0.1	1,630	0.01%
2022/09/19	1	22.21	0	0.00	22.10	1	1,637	0.06%
2022/09/14	0	0.00	3	22.50	22.75	-3	1,650	-0.18%
2022/09/13	0	0.00	1	23.05	22.95	-1	1,657	-0.06%
2022/09/07	0.1	23.00	0	0.00	22.70	0.1	1,685	0.01%
2022/09/06	1	23.35	0	0.00	23.00	1	1,685	0.06%
2022/08/29	1	24.75	0	0.00	24.75	1	1,690	0.06%
2022/08/26	2	25.65	0	0.00	25.65	2	1,690	0.12%
2022/08/25	1	25.85	3	26.10	25.80	-2	1,683	-0.12%
2022/08/19	1	25.45	0	0.00	25.45	1	1,650	0.06%
2022/08/17	0	0.00	1	25.55	25.60	-1	1,651	-0.06%
2022/08/15	1	25.35	1	25.60	25.30	0	1,632	0.00%
2022/08/12	1	25.05	2	25.13	25.05	-1	1,598	-0.06%
2022/08/10	3	24.30	0	0.00	24.45	3	1,600	0.19%
2022/08/02	1	23.80	20	23.87	23.80	-19	1,662	-1.14%
2022/07/29	2	24.50	0	0.00	24.50	2	1,674	0.12%
2022/07/26	0	0.00	4	24.45	23.95	-4	1,701	-0.24%
2022/07/22	2	24.80	0	0.00	24.80	2	1,716	0.12%
2022/07/21	0	0.00	1	25.10	25.05	-1	1,768	-0.06%
2022/07/19	5	24.42	1	24.60	24.30	4	1,685	0.24%
2022/07/18	12	25.59	1	25.80	24.95	11	1,672	0.66%
2022/07/08	10	23.00	0	0.00	22.90	10	1,546	0.65%
2022/07/07	10	22.15	0	0.00	22.70	10	1,549	0.65%
2022/07/06	13	21.91	0	0.00	21.45	13	1,553	0.84%
2022/07/04	8	22.60	0	0.00	22.25	8	1,575	0.51%
2022/07/01	0.1	23.00	1	22.70	21.80	-0.9	1,588	-0.06%
2022/06/29	0.1	24.60	0	0.00	24.40	0.1	1,585	0.01%
2022/06/28	1	24.75	0	0.00	24.75	1	1,606	0.06%
2022/06/20	0.1	25.40	0	0.00	24.30	0.1	2,094	0.00%
2022/06/17	0.1	25.60	0	0.00	25.40	0.1	2,116	0.00%
2022/06/16	10.1	26.21	0	0.00	26.00	10.1	2,222	0.45%
2022/06/15	0	0.00	2	26.98	26.85	-2	2,269	-0.09%
2022/06/02	4	29.30	0	0.00	29.30	4	2,582	0.15%
2022/05/30	0	0.00	0	29.05	29.10	0	2,686	0.00%
2022/05/27	0.1	28.75	5	28.80	28.60	-4.9	2,715	-0.18%
2022/05/25	0	0.00	1	29.60	29.45	-1	2,803	-0.04%
2022/05/23	0	0.00	9	29.28	29.45	-9	2,895	-0.31%
2022/05/19	3	29.20	1	28.90	29.45	2	3,016	0.07%
2022/05/17	1	28.95	18	28.59	29.30	-17	3,199	-0.53%
2022/05/16	0	0.00	5	28.25	28.05	-5	3,467	-0.14%
2022/05/13	0	0.00	1	27.70	27.60	-1	3,865	-0.03%
2022/05/11	5	27.60	0	0.00	27.55	5	4,288	0.12%
2022/05/05	5	28.30	5	28.36	28.30	0	4,757	0.00%
2022/05/04	3	27.35	0	0.00	27.15	3	4,827	0.06%
2022/05/03	1	26.65	0	0.00	26.95	1	4,946	0.02%
2022/04/28	0	0.00	5	26.40	26.45	-5	5,461	-0.09%
2022/04/27	5	24.95	0	0.00	26.00	5	5,861	0.09%
2022/04/26	0	0.00	12	27.15	26.80	-12	5,869	-0.20%
2022/04/25	11.1	27.02	0	0.00	27.00	11.1	5,982	0.19%
2022/04/21	0	0.00	1	29.65	29.55	-1	6,135	-0.02%
2022/04/20	0	0.00	1	29.70	29.65	-1	6,246	-0.02%
2022/04/18	3.1	29.22	2	29.53	29.25	1.1	6,768	0.02%
2022/04/15	0.1	30.95	0	0.00	29.90	0.1	6,927	0.00%
2022/04/12	6.1	31.11	0	0.00	30.90	6.1	7,741	0.08%
2022/04/07	1	33.50	5	32.35	32.00	-4	8,957	-0.04%
2022/04/06	0	0.00	1	33.00	33.15	-1	10,620	-0.01%
2022/03/29	3	33.65	3	35.05	33.50	0	14,102	0.00%
2022/03/28	10	34.58	3	34.90	35.00	7	14,709	0.05%
2022/03/25	0	0.00	15	34.25	34.40	-15	15,730	-0.10%
2022/03/23	5	35.04	4	35.15	34.95	1	16,647	0.01%
2022/03/21	0	0.00	2	34.30	33.70	-2	16,884	-0.01%
2022/03/18	2	33.60	0	0.00	34.10	2	16,919	0.01%
2022/03/16	1	32.00	1	32.50	31.65	0	16,926	0.00%
2022/03/15	1.1	31.71	0	0.00	31.20	1.1	17,022	0.01%
2022/03/11	2	32.85	1	33.25	32.75	1	17,156	0.01%
2022/03/07	0.1	31.00	0	0.00	31.00	0.1	17,583	0.00%
2022/03/04	0	32.60	0	0.00	32.55	0	17,651	0.00%
2022/03/03	1	33.30	1	33.20	32.95	0	17,787	0.00%
2022/03/02	4	32.66	24	32.74	33.15	-20	17,964	-0.11%
2022/03/01	0	0.00	2	32.58	33.20	-2	18,097	-0.01%
2022/02/25	0	0.00	1	31.60	31.60	-1	18,323	-0.01%
2022/02/24	3.4	31.94	0	0.00	30.75	3.4	18,735	0.02%
2022/02/23	0	0.00	2	32.85	32.75	-2	19,058	-0.01%
2022/02/18	0	0.00	4	34.25	34.05	-4	22,449	-0.02%
2022/02/17	1.3	34.87	6	34.78	33.75	-4.7	23,092	-0.02%
2022/02/16	5	34.81	3	34.87	35.00	2	23,287	0.01%
2022/02/15	17	35.26	11	35.40	34.90	6	23,019	0.03%
2022/02/14	8	38.21	3	38.97	38.75	5	22,629	0.02%
2022/02/11	10	39.40	1	39.80	39.80	9	22,499	0.04%
2022/02/10	2	38.53	3	38.40	38.40	-1	22,273	0.00%
2022/02/09	2	38.03	2	38.40	38.80	0	22,115	0.00%
2022/02/08	2	36.95	7	36.97	37.30	-5	21,923	-0.02%
2022/02/07	0	35.90	8	35.93	36.05	-8	21,854	-0.04%
2022/01/25	6	36.03	1	35.50	35.50	5	21,700	0.02%
2022/01/24	12	35.99	0	0.00	36.30	12	21,606	0.06%
2022/01/21	4	38.94	0	0.00	37.80	4	21,502	0.02%
2022/01/20	7	38.49	13	39.13	40.35	-6	21,161	-0.03%
2022/01/19	1	37.55	0	0.00	37.85	1	20,752	0.00%
2022/01/18	1	38.40	0	0.00	37.20	1	20,681	0.00%
2022/01/14	2	35.95	2	35.80	35.95	0	20,443	0.00%
2022/01/13	2	37.50	0	0.00	37.10	2	20,335	0.01%
2022/01/12	0	0.00	11	37.53	37.45	-11	20,214	-0.05%
2022/01/11	10	37.70	0	0.00	37.55	10	20,073	0.05%
2022/01/10	10	38.30	0	0.00	38.45	10	19,660	0.05%
2022/01/07	0	0.00	1	37.65	37.35	-1	19,465	-0.01%
2022/01/06	6	39.79	15	39.69	39.50	-9	19,166	-0.05%
2022/01/05	12	40.31	11	40.60	39.50	1	18,951	0.01%
2022/01/04	2	41.40	0	0.00	40.25	2	18,610	0.01%
2022/01/03	19	41.95	36	41.78	41.15	-17	18,251	-0.09%
2021/12/30	39	41.89	26	41.89	41.95	13	17,911	0.07%
2021/12/29	72	42.45	63	42.60	42.10	9	17,373	0.05%
2021/12/28	45	41.79	23	42.56	40.50	22	15,699	0.14%
2021/12/27	8	41.26	27.1	41.10	42.70	-19.1	14,005	-0.14%
2021/12/24	22	39.41	32	39.57	38.85	-10	13,294	-0.08%
2021/12/23	10	38.43	5	38.33	37.80	5	12,482	0.04%
2021/12/22	27	38.51	21	39.03	38.50	6	12,182	0.05%
2021/12/21	21	37.68	17	37.51	38.45	4	11,477	0.03%
2021/12/20	27	36.02	24	36.05	36.05	3	10,414	0.03%
2021/12/17	1	34.00	0	0.00	33.65	1	9,733	0.01%
2021/12/16	7	35.67	7	35.84	36.05	0	9,412	0.00%
2021/12/15	0	0.00	1	32.95	32.80	-1	9,053	-0.01%
2021/12/14	1	32.85	1	31.90	32.30	0	9,050	0.00%
2021/12/10	0	0.00	3	33.25	33.30	-3	8,917	-0.03%
2021/12/09	0	0.00	3	34.35	34.50	-3	8,842	-0.03%
2021/12/08	0	0.00	4	33.83	33.95	-4	8,733	-0.05%
2021/12/07	5	32.64	3	32.65	32.60	2	8,647	0.02%
2021/12/03	2	34.48	4	34.95	34.55	-2	8,465	-0.02%
2021/12/02	3	33.83	0	0.00	33.55	3	8,302	0.04%
2021/11/30	1	34.00	1	34.50	33.90	0	8,102	0.00%
2021/11/26	0	0.00	10	34.95	32.85	-10	7,950	-0.13%
2021/11/25	0	0.00	3	34.85	34.80	-3	7,753	-0.04%
2021/11/24	5	35.80	9	35.59	35.90	-4	7,591	-0.05%
2021/11/23	14	36.58	9	36.71	34.95	5	7,330	0.07%
2021/11/22	18	38.29	10	38.88	38.80	8	6,895	0.12%
2021/11/19	12	38.71	14	39.17	39.20	-2	6,507	-0.03%
2021/11/18	46	38.71	40	39.16	38.50	6	5,837	0.10%
2021/11/17	58	36.45	77	36.24	37.60	-19	4,400	-0.43%
2021/11/16	35	34.17	39.1	34.20	34.20	-4.1	3,005	-0.14%
2021/11/15	27	31.17	15	31.36	31.10	12	2,274	0.53%
2021/11/12	0	0.00	1	29.05	28.75	-1	1,980	-0.05%
2021/11/11	1	28.55	0	0.00	28.60	1	2,165	0.05%
2021/11/10	0	0.00	9	29.36	29.45	-9	2,166	-0.42%
2021/11/09	0	0.00	12	28.23	28.00	-12	2,124	-0.56%
2021/11/08	0	0.00	4	27.85	27.75	-4	2,136	-0.19%
2021/11/04	0	0.00	23	27.81	27.85	-23	2,219	-1.04%
2021/11/03	1	27.70	1	27.45	27.50	0	2,245	0.00%
2021/11/02	0	0.00	4	27.98	27.25	-4	2,299	-0.17%
2021/11/01	3	28.07	2	28.55	28.00	1	2,317	0.04%
2021/10/29	5	28.27	3	28.18	28.45	2	2,317	0.09%
2021/10/27	0	0.00	1	26.90	27.15	-1	2,349	-0.04%
2021/10/26	1	26.55	4	26.90	26.45	-3	2,400	-0.12%
2021/10/20	0	0.00	2	25.90	25.90	-2	2,822	-0.07%
2021/10/18	0	0.00	1	25.35	25.35	-1	3,608	-0.03%
2021/10/12	1	24.85	0	0.00	24.70	1	4,056	0.02%
2021/10/07	0	0.00	2	25.38	25.60	-2	4,935	-0.04%
2021/10/06	0	0.00	3	24.10	23.70	-3	5,063	-0.06%
2021/10/05	9	24.14	2	24.10	24.30	7	5,241	0.13%
2021/10/04	4	23.87	3	24.17	23.50	1	5,255	0.02%
2021/10/01	2	25.15	2	25.30	24.35	0	5,272	0.00%
2021/09/28	2	26.53	2	26.55	26.50	0	5,300	0.00%
2021/09/27	3	27.37	5	27.46	27.10	-2	5,290	-0.04%
2021/09/17	9	26.84	2	27.43	27.35	7	5,323	0.13%
2021/09/16	2	27.48	1	28.25	27.05	1	5,331	0.02%
2021/09/15	3	28.32	1	28.65	28.15	2	5,410	0.04%
2021/09/14	2	29.08	2	29.03	28.95	0	5,463	0.00%
2021/09/13	8	29.66	0	0.00	29.30	8	5,467	0.15%
2021/09/10	1	30.30	6	30.08	30.25	-5	5,451	-0.09%
2021/09/09	1	28.85	1	29.25	29.20	0	5,430	0.00%
2021/09/07	1	29.15	11	29.13	28.90	-10	5,441	-0.18%
2021/09/06	3	30.33	6	30.38	29.10	-3	5,416	-0.06%
2021/09/03	1	30.40	2	30.58	30.25	-1	5,398	-0.02%
2021/09/02	2	30.65	0	0.00	30.15	2	5,393	0.04%
2021/09/01	1	30.15	1	30.15	30.15	0	5,312	0.00%
2021/08/30	0	0.00	2	29.30	29.10	-2	5,285	-0.04%
2021/08/27	2	28.88	1	28.75	28.80	1	5,387	0.02%
2021/08/26	1	28.95	0	0.00	29.00	1	5,391	0.02%
2021/08/25	0	0.00	1	27.65	28.45	-1	5,395	-0.02%
2021/08/19	2	26.78	1	26.55	26.00	1	5,399	0.02%
2021/08/18	2	27.40	3	26.85	27.40	-1	5,390	-0.02%
2021/08/17	6	26.93	0	0.00	26.55	6	5,404	0.11%
2021/08/09	1	29.95	1	29.40	29.60	0	5,237	0.00%
2021/08/06	0	0.00	1	30.80	30.65	-1	5,251	-0.02%
2021/08/05	0	0.00	1	30.30	30.50	-1	5,237	-0.02%
2021/08/04	0	0.00	5	30.52	30.40	-5	5,317	-0.09%
2021/08/03	0	0.00	1	30.85	30.70	-1	5,392	-0.02%
2021/08/02	6	29.65	0	0.00	29.70	6	5,327	0.11%
2021/07/30	3	29.98	12	29.96	29.65	-9	5,358	-0.17%
2021/07/29	1	29.45	0	0.00	29.45	1	5,364	0.02%
2021/07/28	1.1	29.20	1	29.90	29.05	0.1	5,426	0.00%
2021/07/27	1	30.75	2	31.30	30.40	-1	5,510	-0.02%
2021/07/26	10	32.91	8	32.51	31.95	2	5,751	0.03%
2021/07/23	13	31.88	17	31.86	32.75	-4	5,687	-0.07%
2021/07/22	20	31.39	16.3	31.23	32.15	3.7	5,445	0.07%
2021/07/21	21	30.10	4.4	30.39	29.85	16.6	5,087	0.33%
2021/07/20	2	28.90	0	0.00	28.60	2	4,914	0.04%
2021/07/19	2	29.08	0	0.00	29.00	2	4,937	0.04%
2021/07/16	2	29.80	1	29.30	29.55	1	4,978	0.02%
2021/07/15	32.6	31.66	23	32.42	29.75	9.6	5,020	0.19%
2021/07/14	0	0.00	3	29.97	31.00	-3	4,303	-0.07%
2021/07/13	6	29.94	2	30.00	29.20	4	4,212	0.09%
2021/07/12	0	0.00	15	29.30	30.00	-15	4,084	-0.37%
2021/07/07	0	0.00	1	28.10	27.90	-1	4,011	-0.02%
2021/07/05	3	28.62	5	28.48	28.30	-2	4,169	-0.05%
2021/07/02	0	0.00	60	27.36	27.65	-60	4,392	-1.37%
2021/06/29	3	27.57	0	0.00	27.40	3	4,592	0.07%
2021/06/28	30	27.89	0	0.00	28.00	30	4,656	0.64%
2021/06/25	0.1	27.95	6	28.14	28.00	-5.9	4,653	-0.13%
2021/06/24	5	28.56	0	0.00	28.50	5	4,636	0.11%
2021/06/23	2	27.00	4	27.38	27.70	-2	4,510	-0.04%
2021/06/21	1	26.65	0	0.00	26.20	1	4,503	0.02%
2021/06/18	0	0.00	25	27.36	27.10	-25	4,538	-0.55%
2021/06/17	0	0.00	1	27.45	27.50	-1	4,659	-0.02%
2021/06/16	1	26.75	0	0.00	26.75	1	4,700	0.02%
2021/06/10	10	27.70	1	27.35	27.55	9	5,292	0.17%
2021/06/09	1	26.75	6	27.30	27.00	-5	5,406	-0.09%
2021/06/08	0	0.00	2	26.40	26.65	-2	5,410	-0.04%
2021/06/04	6	26.35	0	0.00	26.30	6	5,450	0.11%
2021/06/03	0	0.00	1	27.20	27.20	-1	5,382	-0.02%
2021/06/02	0	0.00	1	27.80	26.90	-1	5,431	-0.02%
2021/06/01	0	0.00	3	27.22	27.30	-3	5,540	-0.05%
2021/05/31	13	26.75	3	26.62	26.50	10	5,655	0.18%
2021/05/28	4	26.38	0	0.00	26.05	4	5,667	0.07%
2021/05/27	1	26.30	0	0.00	25.65	1	5,669	0.02%
2021/05/25	1	25.25	1	25.70	25.40	0	5,697	0.00%
2021/05/24	1	23.90	1	24.70	24.85	0	5,695	0.00%
2021/05/21	0	0.00	1	23.55	24.05	-1	5,712	-0.02%
2021/05/20	3	23.35	0	0.00	23.30	3	5,729	0.05%
2021/05/19	2	23.88	2	23.85	23.95	0	5,765	0.00%
2021/05/18	0	0.00	15	22.13	22.65	-15	5,860	-0.26%
2021/05/17	13.1	20.68	1	20.70	20.60	12.1	5,872	0.21%
2021/05/12	7	24.33	1	23.05	22.95	6	5,759	0.10%
2021/05/11	7.1	26.60	0	0.00	25.50	7.1	5,694	0.12%
2021/05/07	0	0.00	0	28.70	28.70	0	5,622	0.00%
2021/05/06	10	27.63	0	0.00	27.60	10	5,592	0.18%
2021/05/04	1	30.20	5	29.32	28.95	-4	5,481	-0.07%
2021/05/03	13	33.03	4	32.50	31.50	9	5,347	0.17%
2021/04/29	0	0.00	9	34.92	35.00	-9	5,012	-0.18%
2021/04/28	5	32.20	7	31.81	31.85	-2	4,911	-0.04%
2021/04/27	15	32.18	12	31.83	31.35	3	4,868	0.06%
2021/04/23	1	30.45	4	31.60	31.45	-3	4,781	-0.06%
2021/04/22	5	30.20	10	30.75	30.20	-5	4,736	-0.11%
2021/04/21	21	31.70	2	31.73	31.75	19	4,716	0.40%
2021/04/19	0	0.00	3	29.88	30.00	-3	4,658	-0.06%
2021/04/16	0	0.00	5	30.20	30.25	-5	4,789	-0.10%
2021/04/14	3	28.50	0	0.00	29.75	3	4,875	0.06%
2021/04/13	0	0.00	1	31.70	30.65	-1	4,971	-0.02%
2021/04/12	0	0.00	1	31.75	31.40	-1	5,074	-0.02%
2021/04/09	1	32.20	0	0.00	31.45	1	5,308	0.02%
2021/04/08	36	32.75	17.9	32.38	32.50	18.1	5,258	0.34%
2021/04/07	2	31.65	3	31.60	31.55	-1	5,053	-0.02%
2021/04/06	0	0.00	5	31.07	30.80	-5	4,980	-0.10%
2021/04/01	4	30.58	0	0.00	30.55	4	5,039	0.08%
2021/03/31	4	30.38	5	30.27	30.25	-1	5,029	-0.02%
2021/03/30	1	29.60	3	29.60	29.60	-2	5,009	-0.04%
2021/03/29	1	29.80	1	29.70	29.50	0	5,081	0.00%
2021/03/25	0	0.00	9	30.11	29.40	-9	5,195	-0.17%
2021/03/24	0	0.00	3	30.00	29.55	-3	5,198	-0.06%
2021/03/23	0	0.00	3	30.50	29.80	-3	5,216	-0.06%
2021/03/22	15	30.65	3	30.50	30.75	12	5,186	0.23%
2021/03/19	9	30.10	0	0.00	30.15	9	5,115	0.18%
2021/03/18	0	29.60	4	30.45	29.95	-4	5,102	-0.08%
2021/03/17	2	30.33	3	30.23	29.85	-1	5,176	-0.02%
2021/03/16	43	31.75	37	31.64	31.05	6	5,162	0.12%
2021/03/15	8	29.48	10	30.07	30.65	-2	4,861	-0.04%
2021/03/12	1	27.85	0	0.00	27.90	1	5,045	0.02%
2021/03/11	1	27.80	3	27.62	27.70	-2	5,136	-0.04%
2021/03/10	1	27.25	0	0.00	27.25	1	5,216	0.02%
2021/03/09	1	26.85	0	0.00	26.75	1	5,271	0.02%
2021/03/08	0	27.60	0	0.00	27.60	0	5,408	0.00%
2021/03/05	3	29.27	13	29.01	28.50	-10	5,581	-0.18%
2021/03/04	5	28.83	2	28.73	28.60	3	5,586	0.05%
2021/03/03	2	27.70	0	0.00	27.85	2	5,597	0.04%
2021/02/24	4	29.15	10	29.35	28.65	-6	7,997	-0.08%
2021/02/23	3	28.80	0	0.00	29.00	3	9,073	0.03%
2021/02/22	8	28.94	1	28.95	28.90	7	9,334	0.07%
2021/02/19	10	29.06	2	29.10	29.15	8	9,409	0.09%
2021/02/18	5	29.30	2	29.95	29.95	3	9,480	0.03%
2021/02/17	0	0.00	4	27.25	28.20	-4	9,364	-0.04%
2021/02/03	1	27.40	4	27.21	26.90	-3	9,490	-0.03%
2021/02/02	5	27.13	0	0.00	26.70	5	9,535	0.05%
2021/02/01	1	25.20	0	0.00	25.95	1	9,590	0.01%
2021/01/29	0	0.00	1	26.30	25.65	-1	9,685	-0.01%
2021/01/28	7	26.62	0	0.00	26.60	7	9,714	0.07%
2021/01/27	1	27.40	1	27.70	27.40	0	9,929	0.00%
2021/01/26	5	27.65	0	0.00	27.20	5	10,009	0.05%
2021/01/22	1	27.30	4	27.06	27.40	-3	10,238	-0.03%
2021/01/20	4	27.23	3	27.00	26.80	1	10,967	0.01%
2021/01/19	3	28.95	0	0.00	28.30	3	11,098	0.03%
2021/01/18	1	27.60	0	0.00	28.20	1	11,831	0.01%
2021/01/15	1	29.65	0	0.00	28.60	1	12,225	0.01%
2021/01/14	0	0.00	2	29.80	29.65	-2	12,507	-0.02%
2021/01/13	1	28.80	0	0.00	28.80	1	12,598	0.01%
2021/01/12	4	28.75	6.1	28.61	28.35	-2.1	12,580	-0.02%
2021/01/11	6	29.36	0	0.00	29.10	6	12,496	0.05%
2021/01/08	8	30.77	2	31.10	30.45	6	12,341	0.05%
2021/01/07	3	30.52	2	30.65	30.60	1	12,288	0.01%
2021/01/06	1	30.60	2	31.75	30.40	-1	12,229	-0.01%
2021/01/05	5	32.67	0	0.00	32.35	5	12,069	0.04%
2021/01/04	1	31.80	2.1	32.63	33.50	-1.1	12,059	-0.01%
2020/12/31	1	32.05	2	31.45	31.30	-1	11,798	-0.01%
2020/12/30	0	0.00	5	31.27	31.55	-5	11,785	-0.04%
2020/12/29	3	30.78	3	31.02	30.60	0	11,705	0.00%
2020/12/28	0	0.00	5	32.01	31.45	-5	11,649	-0.04%
2020/12/25	2	31.40	2	31.65	31.60	0	11,527	0.00%
2020/12/24	1	31.20	1	31.65	31.30	0	11,481	0.00%
2020/12/23	3	30.40	5	30.96	31.10	-2	11,414	-0.02%
2020/12/22	0	0.00	1	31.00	30.00	-1	11,371	-0.01%
2020/12/21	6	29.92	4	30.05	30.50	2	11,318	0.02%
2020/12/17	0	0.00	2	30.20	30.40	-2	11,232	-0.02%
2020/12/16	1	30.70	0	0.00	30.50	1	11,203	0.01%
2020/12/15	2	30.35	1	30.25	30.10	1	11,195	0.01%
2020/12/14	4	31.13	8	31.16	31.10	-4	11,158	-0.04%
2020/12/11	13	30.60	10	30.54	30.75	3	11,187	0.03%
2020/12/10	3	31.90	1	32.10	31.80	2	11,294	0.02%
2020/12/09	15	32.26	29	32.53	32.25	-14	11,269	-0.12%
2020/12/08	31	32.13	33	32.21	32.35	-2	11,115	-0.02%
2020/12/07	4	30.14	7	30.20	30.35	-3	10,796	-0.03%
2020/12/04	5	31.00	6	31.13	30.90	-1	10,693	-0.01%
2020/12/03	1	30.85	1	30.95	30.70	0	10,603	0.00%
2020/12/02	8	31.28	10	31.80	31.00	-2	10,529	-0.02%
2020/12/01	24	31.85	14	31.79	32.30	10	10,377	0.10%
2020/11/30	10	31.10	1	31.50	30.80	9	10,174	0.09%
2020/11/27	6	31.38	2	31.80	31.60	4	10,085	0.04%
2020/11/26	9	32.11	2	32.05	31.60	7	9,960	0.07%
2020/11/25	0	0.00	4	32.29	32.90	-4	9,749	-0.04%
2020/11/24	99	33.38	94	33.80	32.35	5	9,307	0.05%
2020/11/23	78	35.41	98.6	35.62	34.45	-20.6	8,807	-0.23%
2020/11/20	84	34.10	49	34.12	34.25	35	7,540	0.46%
2020/11/19	1	30.15	6.9	32.05	32.05	-5.9	6,443	-0.09%
2020/11/18	1	29.35	4	29.15	29.15	-3	6,167	-0.05%
2020/11/17	5	29.00	7	28.82	28.85	-2	6,083	-0.03%
2020/11/16	0	0.00	3	27.82	28.10	-3	6,065	-0.05%
2020/11/11	3.5	27.24	6	27.23	27.25	-2.5	6,147	-0.04%
2020/11/10	4	27.43	6	27.89	27.50	-2	6,138	-0.03%
2020/11/09	7	28.63	11	28.14	28.30	-4	6,107	-0.07%
2020/11/06	4	28.90	4	29.58	28.75	0	6,048	0.00%
2020/11/05	0	0.00	34	28.70	28.75	-34	6,016	-0.57%
2020/11/04	22	29.71	2	29.40	28.55	20	5,975	0.33%
2020/11/03	0	0.00	3	28.82	28.90	-3	5,809	-0.05%
2020/11/02	31	27.90	35	28.65	28.15	-4	5,899	-0.07%
2020/10/30	4	29.43	4	28.55	28.85	0	5,835	0.00%
2020/10/29	5	29.75	55.6	30.25	30.25	-50.6	5,724	-0.88%
2020/10/28	16	30.50	18	30.94	29.60	-2	5,549	-0.04%
2020/10/27	45	29.05	52	29.14	29.00	-7	4,977	-0.14%
2020/10/26	140.5	29.06	79	28.77	29.60	61.5	4,874	1.26%	大買/
2020/10/23	11	27.79	58	27.59	28.15	-47	4,240	-1.11%
2020/10/22	5	25.90	0	0.00	25.60	5	4,063	0.12%
2020/10/21	3	26.20	17	27.08	27.20	-14	4,189	-0.33%
2020/10/19	0	0.00	3	24.40	24.40	-3	4,666	-0.06%
2020/10/15	0	0.00	1	24.50	24.50	-1	4,873	-0.02%
2020/10/13	1	24.20	1	24.30	24.50	0	4,986	0.00%
2020/10/12	4	25.73	4	25.20	24.80	0	5,011	0.00%
2020/10/08	0	0.00	3	24.88	24.60	-3	4,909	-0.06%
2020/10/07	0	0.00	2	24.35	24.30	-2	4,939	-0.04%
2020/10/06	47	23.61	49	23.74	23.55	-2	5,031	-0.04%
2020/10/05	1	23.10	0	0.00	23.15	1	5,164	0.02%
2020/09/29	1	22.70	0	0.00	22.65	1	5,670	0.02%
2020/09/28	1	22.95	1	23.00	22.90	0	6,380	0.00%
2020/09/25	11	22.49	0	0.00	22.30	11	6,705	0.16%
2020/09/21	8	25.40	5	25.01	24.75	3	7,592	0.04%
2020/09/18	0	0.00	3	25.17	25.45	-3	7,721	-0.04%
2020/09/17	1	25.30	0	0.00	25.15	1	7,869	0.01%
2020/09/16	4	25.59	0	0.00	25.10	4	8,419	0.05%
2020/09/15	18	27.03	11	27.18	26.25	7	8,361	0.08%
2020/09/14	0	0.00	16	25.57	26.60	-16	8,192	-0.20%
2020/09/10	1	24.20	0	0.00	24.15	1	8,205	0.01%
2020/09/03	20	25.35	0	0.00	24.70	20	8,335	0.24%
2020/08/28	0	0.00	2	24.55	24.20	-2	8,290	-0.02%
2020/08/18	2	26.60	0	0.00	26.20	2	8,396	0.02%
2020/08/13	0	0.00	2	27.05	26.85	-2	8,268	-0.02%
2020/08/12	1	27.00	1	26.80	26.90	0	8,265	0.00%
2020/08/11	2	26.50	1	26.70	26.80	1	8,280	0.01%
2020/08/07	1	28.10	0	0.00	28.10	1	8,298	0.01%
2020/08/06	52	29.66	5	29.75	28.65	47	8,263	0.57%
2020/08/05	8	28.00	0	0.00	28.50	8	8,069	0.10%
2020/08/04	1	28.55	2	28.18	27.90	-1	8,049	-0.01%
2020/08/03	0	0.00	1	28.20	28.00	-1	8,009	-0.01%
2020/07/31	8	28.03	8	28.22	27.80	0	8,004	0.00%
2020/07/30	4	28.29	14	28.17	28.30	-10	8,029	-0.12%
2020/07/29	16	26.86	13	27.05	27.25	3	7,957	0.04%
2020/07/28	42	28.88	21	27.74	27.40	21	7,841	0.27%
2020/07/27	22	31.63	21	30.93	30.40	1	7,617	0.01%
2020/07/24	2	32.08	17	31.79	32.10	-15	7,181	-0.21%
2020/07/23	0	0.00	2.3	28.79	29.20	-2.3	6,628	-0.03%
2020/07/22	2	29.40	0	29.45	29.60	2	6,567	0.03%
2020/07/21	2	29.50	11	28.57	29.40	-9	6,486	-0.14%
2020/07/20	0	0.00	2	27.60	27.45	-2	6,394	-0.03%
2020/07/17	6	28.88	3	29.80	27.40	3	6,359	0.05%
2020/07/13	5	27.30	0	0.00	29.60	5	6,287	0.08%
2020/07/10	10	29.21	4	28.78	28.95	6	6,155	0.10%
2020/07/09	12.6	32.11	0	0.00	31.40	12.6	6,083	0.21%
2020/07/08	3	33.55	29	34.03	33.00	-26	5,942	-0.44%
2020/07/07	45	33.73	41.2	34.02	34.20	3.8	5,589	0.07%
2020/07/06	23	31.14	19.4	31.54	32.15	3.6	4,892	0.07%
2020/07/03	33	28.61	61.1	29.02	29.25	-28.1	4,582	-0.61%
2020/07/02	0	0.00	12.9	26.60	26.60	-12.9	4,051	-0.32%
2020/07/01	4	23.13	10	23.93	24.20	-6	3,952	-0.15%
2020/06/30	5	22.50	0	0.00	22.00	5	3,806	0.13%
2020/06/24	1	23.80	5	23.95	23.80	-4	3,517	-0.11%
2020/06/23	97	24.40	76	24.50	23.65	21	3,383	0.62%
2020/06/19	3	20.90	2	20.90	20.90	1	2,835	0.04%
2020/06/18	0	0.00	5	18.50	19.00	-5	2,799	-0.18%
2020/06/17	1	17.90	0	0.00	18.10	1	2,732	0.04%
2020/06/11	6	17.97	7	18.41	17.75	-1	2,856	-0.04%
2020/06/10	11	17.78	0	0.00	17.60	11	2,822	0.39%
2020/06/01	0	0.00	10	17.90	18.10	-10	3,347	-0.30%
2020/05/26	0	16.75	0	0.00	16.85	0	3,346	0.00%
2020/05/20	0.4	16.95	12	17.52	17.05	-11.6	3,413	-0.34%
2020/05/19	3	16.95	0	0.00	17.00	3	3,382	0.09%
2020/05/18	25	17.21	2	17.10	16.80	23	3,366	0.68%
2020/05/15	1	17.45	0	0.00	17.05	1	3,320	0.03%
2020/05/13	0	0.00	1	17.05	17.05	-1	3,205	-0.03%
2020/05/06	1	16.35	6	16.73	16.25	-5	3,159	-0.16%
2020/04/30	0	0.00	0.7	15.30	15.45	-0.7	3,152	-0.02%
2020/04/29	5	15.25	0	0.00	15.25	5	3,165	0.16%
2020/04/23	1	14.65	0	0.00	15.00	1	3,162	0.03%
2020/04/21	1	15.00	1	14.80	14.45	0	3,198	0.00%
2020/04/20	0	0.00	20	14.48	14.90	-20	3,148	-0.64%
2020/04/17	0	0.00	25	14.50	14.25	-25	3,128	-0.80%
2020/04/07	1	13.65	0	0.00	13.50	1	3,161	0.03%
2020/04/06	0	12.95	2	12.85	12.95	-2	3,132	-0.06%
2020/04/01	1	12.60	0	0.00	12.70	1	3,142	0.03%
2020/03/27	1	12.70	10	12.65	12.25	-9	3,176	-0.28%
2020/03/26	0	0.00	1	12.30	12.50	-1	3,171	-0.03%
2020/03/25	1	12.45	20	12.35	12.40	-19	3,166	-0.60%
2020/03/24	1	11.90	1	11.95	11.95	0	3,159	0.00%
2020/03/19	3.6	11.55	20	11.70	11.55	-16.4	3,254	-0.50%
2020/03/17	2	13.70	2	14.00	13.10	0	3,214	0.00%
2020/03/16	0	14.40	0	0.00	14.30	0	3,185	0.00%
2020/03/13	1	15.80	0	0.00	15.80	1	3,098	0.03%
2020/03/12	42	18.33	24	18.73	17.50	18	2,996	0.60%
2020/03/11	12	18.80	10	18.77	18.20	2	2,638	0.08%
2020/03/10	3	16.85	3	17.05	17.15	0	2,373	0.00%
2020/03/09	1	17.70	0	0.00	17.35	1	2,341	0.04%
2020/03/05	0	17.75	2	18.25	17.90	-2	2,305	-0.09%
2020/03/04	4	18.10	3	18.10	17.95	1	2,281	0.04%
2020/03/03	0	17.45	2	17.60	17.45	-2	2,253	-0.09%
2020/03/02	1.1	17.09	1	17.25	17.10	0.1	2,241	0.00%
2020/02/27	1	17.60	0	0.00	16.90	1	2,256	0.04%
2020/02/26	11	18.59	4	18.46	17.75	7	2,319	0.30%
2020/02/25	0	17.90	5	17.40	18.00	-5	2,239	-0.22%
2020/02/24	0	0.00	1	17.75	17.75	-1	2,263	-0.04%
2020/02/21	0	0.00	1.3	17.82	17.80	-1.3	2,299	-0.06%
2020/02/20	0	0.00	5.8	17.94	17.95	-5.8	2,447	-0.24%
2020/02/18	0	0.00	2	17.20	17.15	-2	2,530	-0.08%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/13	3	16.30	40	16.42	16.25	-37	2,535	-1.46%
2020/02/07	10	16.00	0	0.00	15.95	10	2,625	0.38%
2020/02/05	1	16.45	0	0.00	16.20	1	2,852	0.04%
2020/02/04	0	0.00	15	15.35	15.90	-15	2,865	-0.52%
2020/02/03	16	14.85	0	0.00	14.90	16	2,965	0.54%
2020/01/31	15	15.85	19	16.09	15.95	-4	3,036	-0.13%
2020/01/30	2	16.70	0	0.00	16.40	2	3,109	0.06%
2020/01/16	30.6	18.37	10	18.40	18.20	20.6	3,353	0.62%
2020/01/15	5	18.25	0	0.00	18.05	5	3,567	0.14%
2020/01/13	0	0.00	28.9	17.80	17.90	-28.9	3,796	-0.76%
2020/01/10	21	17.97	0	0.00	17.80	21	4,358	0.48%
2020/01/09	1	18.15	2.9	18.28	18.40	-1.9	4,449	-0.04%
2020/01/06	0	0.00	1	17.35	17.35	-1	4,967	-0.02%
2020/01/03	0	0.00	0.6	17.70	17.75	-0.6	5,312	-0.01%
2019/12/23	2	18.30	0	0.00	18.20	2	9,327	0.02%
2019/12/20	2	18.65	0	0.00	18.70	2	9,328	0.02%
2019/12/17	1	19.20	4	19.05	19.20	-3	9,449	-0.03%
2019/12/16	0	0.00	7	18.18	18.20	-7	9,362	-0.07%
2019/12/13	2.2	17.88	0	0.00	18.05	2.2	9,373	0.02%
2019/12/12	6	18.35	10	18.40	17.90	-4	9,555	-0.04%
2019/12/10	0	0.00	11	17.90	17.90	-11	9,626	-0.11%
2019/12/06	0	0.00	1	18.25	18.10	-1	9,741	-0.01%
2019/12/02	0.1	17.90	0	0.00	17.90	0.1	10,317	0.00%
2019/11/28	2	18.65	0	0.00	18.45	2	10,491	0.02%
2019/11/25	1	18.85	1	19.20	19.50	0	10,826	0.00%
2019/11/22	4	19.03	1	18.95	18.75	3	10,773	0.03%
2019/11/21	1	19.40	1	19.10	19.10	0	10,801	0.00%
2019/11/20	0.4	19.10	3	19.40	19.10	-2.6	10,899	-0.02%
2019/11/19	1	19.15	3	19.37	19.35	-2	10,952	-0.02%
2019/11/18	7	19.04	11.6	18.76	19.40	-4.6	11,015	-0.04%
2019/11/13	0	0.00	1	17.70	17.75	-1	11,060	-0.01%
2019/11/12	1	17.45	1	17.45	17.35	0	11,057	0.00%
2019/11/11	0	0.00	7	18.00	17.10	-7	11,095	-0.06%
2019/11/07	6	17.88	0	0.00	17.85	6	11,173	0.05%
2019/11/06	3	18.30	0	0.00	18.30	3	11,229	0.03%
2019/11/05	0	0.00	9	18.88	18.90	-9	11,211	-0.08%
2019/11/04	7.4	20.55	10.9	20.51	20.75	-3.5	11,288	-0.03%
2019/10/23	0	0.00	2	12.70	12.75	-2	11,215	-0.02%
2019/10/22	7	12.63	0	0.00	12.60	7	11,234	0.06%
2019/10/21	15	12.95	10	12.85	12.85	5	11,267	0.04%
2019/10/18	5	13.65	8	13.57	13.40	-3	11,359	-0.03%
2019/10/17	0	0.00	18	13.72	13.55	-18	11,532	-0.16%
2019/10/16	5	13.55	1	13.80	13.60	4	11,948	0.03%
2019/10/15	0	0.00	1	13.60	13.55	-1	11,954	-0.01%
2019/10/14	26	14.13	0	0.00	13.60	26	12,085	0.22%
2019/10/09	2	14.15	0	0.00	14.30	2	12,259	0.02%
2019/10/08	13	14.32	0	0.00	14.10	13	12,546	0.10%
2019/10/07	45	14.58	1	14.75	14.30	44	12,384	0.36%
2019/10/04	4	13.80	3	13.88	14.00	1	11,820	0.01%
2019/10/03	10	13.95	10	13.70	13.70	0	11,663	0.00%
2019/10/02	1	13.55	10	13.50	14.00	-9	11,503	-0.08%
2019/10/01	2	14.00	0	0.00	13.50	2	11,294	0.02%
2019/09/27	0	0.00	13	13.67	13.45	-13	11,058	-0.12%
2019/09/26	119	14.65	129	14.63	14.25	-10	10,717	-0.09%	大買/大賣/
2019/09/25	152	14.44	140	14.26	14.50	12	10,322	0.12%	大買/大賣/
2019/09/24	75	14.33	69	14.74	14.30	6	9,829	0.06%
2019/09/23	187	13.22	162	13.16	14.00	25	8,719	0.29%	大買/大賣/
2019/09/20	14	12.24	38	12.61	12.85	-24	7,590	-0.32%
2019/09/19	0	0.00	1	11.65	11.70	-1	6,828	-0.01%
2019/09/17	1	11.30	0	0.00	11.25	1	6,714	0.01%
2019/09/16	6	11.30	0	0.00	11.25	6	6,689	0.09%
2019/09/12	5	11.45	0	0.00	11.40	5	6,679	0.07%
2019/09/05	58	12.03	0	0.00	11.75	58	6,568	0.88%
2019/09/02	0	0.00	0.6	11.55	11.60	-0.6	6,438	-0.01%
2019/08/30	10	11.70	3	11.75	11.55	7	6,404	0.11%
2019/08/29	13	11.75	20	12.00	11.70	-7	6,326	-0.11%
2019/08/28	3	11.75	3	11.45	11.55	0	5,999	0.00%
2019/08/26	0	0.00	1	11.45	11.35	-1	5,777	-0.02%
2019/08/23	3	11.40	0	0.00	11.50	3	5,731	0.05%
2019/08/22	0	0.00	25	11.41	11.40	-25	5,660	-0.44%
2019/08/21	0	0.00	10	12.00	11.65	-10	5,538	-0.18%
2019/08/19	0	0.00	1	11.55	11.55	-1	5,280	-0.02%
2019/08/15	11	11.01	0	0.00	11.10	11	5,133	0.21%
2019/08/14	0	0.00	3	11.58	11.30	-3	5,099	-0.06%
2019/08/13	26	11.33	0	0.00	11.30	26	4,980	0.52%
2019/08/12	28	11.58	5	11.84	11.80	23	4,881	0.47%
2019/08/08	0	0.00	10	11.05	11.05	-10	4,652	-0.21%
2019/08/07	15	10.30	10	10.40	10.05	5	4,580	0.11%
2019/08/05	20	10.70	0	0.00	10.60	20	4,498	0.44%
2019/08/02	10	10.90	0	0.00	10.90	10	4,487	0.22%
2019/08/01	1	11.50	0	0.00	11.20	1	4,462	0.02%
2019/07/31	0	0.00	5	11.30	11.30	-5	4,394	-0.11%
2019/07/30	5	11.50	0	0.00	11.05	5	4,383	0.11%
2019/07/29	10	11.60	4	11.65	11.50	6	4,347	0.14%
2019/07/26	4	11.65	0	0.00	11.65	4	4,311	0.09%
2019/07/24	1	11.85	1	11.80	11.90	0	4,191	0.00%
2019/07/23	6	12.10	17	11.99	11.75	-11	4,095	-0.27%
2019/07/22	4	12.30	1	12.40	12.20	3	3,954	0.08%
2019/07/19	0	0.00	12	12.48	12.50	-12	3,741	-0.32%
2019/07/18	30	12.30	30	12.49	11.90	0	3,469	0.00%
2019/07/17	10	11.10	5	11.65	11.70	5	2,972	0.17%
2019/07/16	1	11.10	8	11.26	11.20	-7	2,851	-0.25%
2019/07/15	23	10.50	1	11.15	11.10	22	2,618	0.84%
2019/07/12	1	10.15	15	10.17	10.20	-14	2,193	-0.64%
2019/07/11	1	9.22	0	0.00	9.30	1	1,790	0.06%
2019/07/03	0	0.00	1	9.52	9.40	-1	1,737	-0.06%
2019/06/28	5	9.35	0	0.00	9.37	5	1,748	0.29%
2019/06/27	2	9.29	0	0.00	9.26	2	1,747	0.11%
2019/06/19	0	0.00	10	9.60	9.70	-10	2,240	-0.45%
2019/06/18	10	9.57	6	9.56	9.58	4	2,230	0.18%
2019/06/17	10	9.72	0	0.00	9.71	10	2,223	0.45%
2019/06/13	15	9.71	0	0.00	9.53	15	2,158	0.69%
2019/06/12	10	9.96	8	10.01	9.91	2	2,123	0.09%
2019/06/10	1	9.33	0	0.00	9.20	1	1,912	0.05%
2019/05/27	10	9.53	0	0.00	9.27	10	1,905	0.52%
2019/05/16	6	9.25	5	9.47	9.30	1	2,089	0.05%
2019/05/14	11	9.12	0	0.00	9.69	11	2,084	0.53%
2019/05/13	1	9.15	0	0.00	9.16	1	2,069	0.05%
2019/05/09	1	9.71	0	0.00	9.61	1	2,029	0.05%
2019/05/07	4	10.30	0	0.00	10.20	4	1,984	0.20%
2019/05/02	1	10.35	6	10.40	10.50	-5	1,889	-0.26%
2019/04/30	2	10.80	0	0.00	10.80	2	1,762	0.11%
2019/04/17	5	12.90	0	0.00	12.90	5	1,657	0.30%
2019/04/12	0	0.00	1	12.80	12.60	-1	1,867	-0.05%
2019/04/11	0	0.00	2	13.35	13.00	-2	1,851	-0.11%
2019/04/03	10	13.65	0	0.00	13.45	10	1,809	0.55%
2019/04/02	11	13.25	10	13.30	13.35	1	1,783	0.06%
2019/04/01	0	0.00	1	13.65	13.35	-1	1,765	-0.06%
2019/03/29	0	0.00	1	13.85	13.55	-1	1,741	-0.06%
2019/03/27	0	0.00	1	13.80	13.95	-1	1,625	-0.06%
2019/03/25	0	0.00	13	13.57	13.65	-13	1,506	-0.86%
2019/02/26	0	12.60	0	0.00	12.60	0	1,351	0.00%
2019/02/21	2	12.95	2	12.95	12.95	0	1,247	0.00%
2019/02/19	5	12.85	1	12.70	12.60	4	1,182	0.34%
2019/01/24	1	11.75	0	0.00	11.50	1	1,083	0.09%
2019/01/17	0	0.00	2	11.55	11.45	-2	1,109	-0.18%
2018/12/14	2	12.80	0	0.00	12.20	2	879	0.23%
2018/12/12	0	0.00	1	12.10	12.00	-1	789	-0.13%
2018/10/31	1	9.23	0	0.00	9.24	1	566	0.18%
2018/10/30	3	9.10	3	9.10	9.01	0	557	0.00%
2018/09/19	0	0.00	1	12.25	12.35	-1	889	-0.11%
2018/09/07	1	12.55	0	0.00	12.50	1	1,391	0.07%
2018/09/04	0	13.30	1	13.25	13.10	-1	1,482	-0.07%
2018/09/03	1	13.40	0	0.00	13.25	1	1,557	0.06%
2018/08/16	0	0.00	11	13.16	13.10	-11	1,853	-0.59%
2018/08/14	1	13.05	0	0.00	13.25	1	1,930	0.05%
2018/08/13	2	13.90	0	0.00	13.55	2	1,937	0.10%
2018/08/09	0	0.00	1	14.60	14.60	-1	1,924	-0.05%
2018/07/30	1	14.05	0	0.00	14.05	1	1,950	0.05%
2018/07/27	1	14.20	0	0.00	14.20	1	1,950	0.05%
2018/07/25	0.2	14.10	0	0.00	14.05	0.2	1,960	0.01%
2018/07/18	0	14.50	0	0.00	14.30	0	1,985	0.00%
2018/07/12	10	14.75	0	0.00	14.70	10	1,939	0.52%
2018/07/11	5	15.00	0	0.00	14.75	5	1,937	0.26%
2018/07/06	1	14.45	1	14.95	14.95	0	1,934	0.00%
2018/07/02	1	15.85	1	16.45	16.45	0	1,871	0.00%
2018/06/27	4	16.75	6	16.61	16.40	-2	1,795	-0.11%
2018/06/26	2	16.73	13	16.03	16.70	-11	1,615	-0.68%
2018/06/25	0	0.00	7	15.85	15.70	-7	1,550	-0.45%
2018/06/21	0	0.00	5	15.95	15.85	-5	1,529	-0.33%
2018/06/19	0	0.00	1	15.60	15.50	-1	1,510	-0.07%
2018/06/12	6	15.75	0	0.00	16.10	6	1,440	0.42%
2018/06/11	0	0.00	1	15.70	16.10	-1	1,408	-0.07%
2018/06/08	0	0.00	1	15.40	15.35	-1	1,349	-0.07%
2018/06/07	0	0.00	1	15.80	15.45	-1	1,361	-0.07%
2018/06/06	5	15.40	2	15.58	15.70	3	1,356	0.22%
2018/06/01	5	14.80	0	0.00	14.75	5	1,305	0.38%
2018/04/26	1	13.70	0	0.00	13.35	1	2,098	0.05%
2018/04/10	1	14.55	0	0.00	14.60	1	2,514	0.04%
2018/03/31	1	15.10	0	0.00	15.20	1	2,544	0.04%
2018/03/30	2	15.18	0	0.00	15.30	2	2,551	0.08%
2018/03/29	1	15.25	0	0.00	15.25	1	2,546	0.04%
2018/03/28	0	0.00	1	15.50	15.50	-1	2,538	-0.04%
2018/03/13	0	0.00	2	16.60	16.50	-2	2,736	-0.07%
2018/03/12	3	16.65	0	0.00	16.50	3	2,734	0.11%
2018/03/09	0	0.00	2	17.55	17.00	-2	2,732	-0.07%
2018/03/05	2	16.50	0	0.00	16.25	2	2,881	0.07%
2018/02/27	0	0.00	7	16.70	16.50	-7	2,972	-0.24%
2018/02/23	0	0.00	1	16.60	16.60	-1	3,066	-0.03%
2018/02/05	0	0.00	1	17.00	17.45	-1	3,626	-0.03%
2018/02/02	7	17.90	0	0.00	17.90	7	3,721	0.19%
2018/01/29	1	18.65	0	0.00	18.50	1	4,104	0.02%
2018/01/25	1	19.35	4	19.60	19.15	-3	4,038	-0.07%
2018/01/22	0	0.00	1	18.10	18.35	-1	3,878	-0.03%
2018/01/19	0	0.00	3	18.20	18.20	-3	4,186	-0.07%
2018/01/18	1	18.15	13	18.49	18.20	-12	4,325	-0.28%
2018/01/11	10	16.45	0	0.00	16.50	10	4,227	0.24%
2018/01/05	0	0.00	3	17.28	17.50	-3	4,518	-0.07%
2018/01/04	2	17.50	10	17.50	17.50	-8	4,645	-0.17%
2018/01/02	11	17.04	0	0.00	17.25	11	4,582	0.24%