凌陽 (2401)-華南永昌-東昇券商分點個股進出

台股 » 個股 » 凌陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌陽

(2401)

可現股當沖

股價
36.45
漲跌
▲0.80
漲幅
+2.24%
成交量
20,828張
產業
上市半導體類股
997人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凌陽 (2401)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/31	10	36.42	2	37.03	36.45	8	9,328	0.09%
2024/05/30	27	36.05	11	36.26	35.65	16	9,023	0.18%
2024/05/29	64	37.87	21	37.72	36.85	43	8,603	0.50%
2024/05/28	24	34.87	92.1	35.21	36.45	-68.1	6,959	-0.98%
2024/05/27	18	33.61	45	33.59	33.15	-27	5,728	-0.47%
2024/05/24	0	0.00	1	31.30	31.30	-1	5,253	-0.02%
2024/05/23	8	31.18	10	31.65	30.65	-2	5,233	-0.04%
2024/05/22	0	0.00	3	31.15	31.15	-3	5,133	-0.06%
2024/05/21	0	0.00	3	30.80	30.80	-3	5,158	-0.06%
2024/05/20	2	30.95	6	31.03	30.90	-4	5,218	-0.08%
2024/05/17	0	0.00	1	30.60	30.10	-1	5,196	-0.02%
2024/05/16	1	30.15	0	0.00	30.20	1	5,171	0.02%
2024/05/15	2	29.90	0	0.00	29.95	2	5,148	0.04%
2024/05/14	4	30.29	8	30.27	30.25	-4	5,068	-0.08%
2024/05/09	0	28.40	0	0.00	28.10	0	4,836	0.00%
2024/05/07	0	0.00	1	29.00	28.70	-1	4,811	-0.02%
2024/05/06	1	29.20	3	29.10	28.95	-2	4,744	-0.04%
2024/05/02	10	29.19	1	28.60	28.60	9	4,680	0.19%
2024/04/30	7	29.90	9.1	30.08	31.05	-2.1	4,427	-0.05%
2024/04/26	0	0.00	1	27.70	27.70	-1	4,191	-0.02%
2024/04/25	0	27.90	0	0.00	27.80	0	4,213	0.00%
2024/04/23	1	27.25	3	27.52	27.45	-2	4,394	-0.05%
2024/04/22	2	27.54	2	26.83	26.75	0	4,619	0.00%
2024/04/19	5	28.02	84	27.07	27.60	-79	4,610	-1.71%
2024/04/18	6	29.56	14	29.60	29.35	-8	4,521	-0.18%
2024/04/17	7	29.67	4.1	29.77	28.90	3	4,380	0.07%
2024/04/16	84	29.17	1	29.25	29.30	83	4,031	2.06%
2024/04/12	1	28.60	2	28.28	28.30	-1	3,692	-0.03%
2024/04/08	0.1	27.81	0	0.00	27.70	0.1	3,693	0.00%
2024/04/02	0	28.05	0	0.00	28.00	0	3,719	0.00%
2024/03/29	0	28.05	0	0.00	28.10	0	3,800	0.00%
2024/03/28	0	28.00	0	0.00	27.95	0	3,811	0.00%
2024/03/27	0	28.55	0	0.00	28.25	0	3,820	0.00%
2024/03/26	3	28.40	0	0.00	28.30	3	3,833	0.08%
2024/03/25	1	29.30	0	0.00	29.15	1	3,806	0.03%
2024/03/21	3	28.82	0	0.00	28.90	3	3,835	0.08%
2024/03/20	2	28.80	0	0.00	28.50	2	4,000	0.05%
2024/03/19	14	28.88	0	0.00	28.75	14	4,104	0.34%
2024/03/18	0.1	28.60	0	0.00	28.95	0.1	4,133	0.00%
2024/03/14	0	0.00	1	29.70	29.30	-1	4,331	-0.02%
2024/03/13	0	30.90	0	0.00	30.20	0	4,480	0.00%
2024/03/11	1	31.40	0	0.00	31.30	1	4,687	0.02%
2024/03/07	1	31.80	0	0.00	31.50	1	4,828	0.02%
2024/03/06	6	32.00	0	0.00	32.00	6	4,921	0.12%
2024/03/01	1	32.70	0	0.00	32.60	1	5,889	0.02%
2024/02/27	1	33.40	2	33.70	32.95	-1	6,287	-0.02%
2024/02/23	6.1	33.44	5	33.86	33.15	1.1	6,921	0.02%
2024/02/22	1.1	33.26	0	0.00	33.40	1.1	7,308	0.02%
2024/02/21	5	33.39	1.1	34.03	33.30	4	7,988	0.05%
2024/02/20	2.1	33.80	1	33.55	33.40	1.1	8,652	0.01%
2024/02/16	1	32.70	0	0.00	32.80	1	8,759	0.01%
2024/02/15	1	31.60	0	0.00	31.50	1	8,739	0.01%
2024/02/05	0	31.05	10	31.40	30.95	-10	8,754	-0.11%
2024/02/01	0	0.00	3	32.25	32.30	-3	8,788	-0.03%
2024/01/31	3	32.80	1	32.25	32.30	2	8,902	0.02%
2024/01/25	0	0.00	1	32.55	32.60	-1	9,790	-0.01%
2024/01/24	1	33.50	2	33.78	33.30	-1	9,809	-0.01%
2024/01/23	1	34.00	0	0.00	33.80	1	9,892	0.01%
2024/01/22	0	0.00	1	33.60	34.30	-1	9,875	-0.01%
2024/01/19	0	0.00	2	33.00	33.10	-2	9,889	-0.02%
2024/01/18	1	31.90	0	0.00	32.40	1	10,046	0.01%
2024/01/17	1	33.10	0	0.00	33.20	1	10,531	0.01%
2024/01/16	2	33.60	3	32.80	33.45	-1	10,607	-0.01%
2024/01/15	2	32.20	6	32.38	32.70	-4	10,773	-0.04%
2024/01/12	6	31.53	0	0.00	31.50	6	10,860	0.06%
2024/01/10	0	32.10	1	32.05	32.15	-1	11,077	-0.01%
2024/01/08	1	33.20	1	32.80	32.75	0	11,219	0.00%
2024/01/03	2	33.28	3	33.33	33.25	-1	11,316	-0.01%
2024/01/02	2	33.85	0	0.00	33.75	2	11,308	0.02%
2023/12/29	0	0.00	1	34.30	34.35	-1	11,330	-0.01%
2023/12/28	0	0.00	2	34.08	34.00	-2	11,328	-0.02%
2023/12/27	5	34.21	4	34.70	34.10	1	11,364	0.01%
2023/12/26	12	34.14	10	33.95	34.10	2	11,341	0.02%
2023/12/25	2	33.90	0	0.00	33.30	2	11,322	0.02%
2023/12/22	0.1	33.75	0	0.00	33.60	0.1	11,316	0.00%
2023/12/21	1	33.20	1	33.70	33.20	0	11,318	0.00%
2023/12/20	4	33.83	0	0.00	33.70	4	11,327	0.04%
2023/12/19	1	33.85	5	33.84	33.70	-4	11,337	-0.04%
2023/12/18	3	34.47	11	34.36	34.05	-8	11,374	-0.07%
2023/12/15	2	35.30	3	35.42	34.85	-1	11,431	-0.01%
2023/12/14	0	0.00	3	36.48	36.65	-3	11,365	-0.03%
2023/12/13	0	0.00	1	36.25	36.30	-1	11,296	-0.01%
2023/12/11	10	37.00	2	36.95	36.55	8	11,377	0.07%
2023/12/08	5	36.25	13	36.33	36.40	-8	11,300	-0.07%
2023/12/07	10	36.15	0	0.00	35.55	10	11,179	0.09%
2023/12/06	0	0.00	10	35.73	36.10	-10	11,165	-0.09%
2023/12/05	0	34.85	0	0.00	34.80	0	11,140	0.00%
2023/12/04	1	35.40	1	35.20	35.05	0	11,398	0.00%
2023/12/01	6	36.31	24	36.15	35.75	-18	12,165	-0.15%
2023/11/30	16	36.29	64	36.01	36.15	-48	12,722	-0.38%
2023/11/29	95	36.93	24	36.55	36.40	71	12,666	0.56%
2023/11/28	23	36.43	11	36.58	36.50	12	12,273	0.10%
2023/11/27	9	35.97	9	35.83	35.65	0	12,262	0.00%
2023/11/24	9	36.16	17	36.05	35.55	-8	12,347	-0.06%
2023/11/22	24	36.14	34	36.17	36.05	-10	12,036	-0.08%
2023/11/21	18	35.06	31	35.15	35.40	-13	11,773	-0.11%
2023/11/20	28	35.73	35	35.81	35.65	-7	11,498	-0.06%
2023/11/17	3	34.05	19	34.28	34.50	-16	10,918	-0.15%
2023/11/16	3	32.40	6	32.33	32.60	-3	10,420	-0.03%
2023/11/15	0	0.00	25	32.06	31.60	-25	10,384	-0.24%
2023/11/14	0	0.00	2	31.60	31.50	-2	10,460	-0.02%
2023/11/13	23	31.43	0	0.00	31.40	23	10,882	0.21%
2023/11/10	3	31.28	1	31.20	31.10	2	10,947	0.02%
2023/11/09	3	31.67	1	31.85	31.85	2	10,960	0.02%
2023/11/08	4	32.53	9	32.52	32.15	-5	11,004	-0.05%
2023/11/07	32	33.07	26	33.18	33.05	6	10,987	0.05%
2023/11/06	3	32.55	8	31.96	32.55	-5	10,393	-0.05%
2023/11/02	0	0.00	1	30.10	30.05	-1	10,209	-0.01%
2023/11/01	4	29.71	1	29.90	29.65	3	10,325	0.03%
2023/10/31	3	31.22	1	30.95	30.10	2	10,358	0.02%
2023/10/30	1	32.10	2	31.95	31.65	-1	10,363	-0.01%
2023/10/27	1	32.20	20	32.35	31.60	-19	10,633	-0.18%
2023/10/26	25	32.55	9	32.46	32.10	16	10,757	0.15%
2023/10/25	9	33.05	7	32.76	32.50	2	10,642	0.02%
2023/10/24	3	32.25	7	31.81	31.45	-4	10,226	-0.04%
2023/10/23	2	32.28	10	32.71	31.80	-8	10,124	-0.08%
2023/10/20	12	31.95	2	31.98	32.05	10	9,862	0.10%
2023/10/18	8	31.66	5	31.25	31.45	3	9,680	0.03%
2023/10/17	7	31.61	6	31.61	31.15	1	9,459	0.01%
2023/10/13	2	30.55	2	30.30	30.30	0	9,490	0.00%
2023/10/11	7	30.11	7	29.85	29.75	0	9,725	0.00%
2023/10/06	5	30.16	4	30.20	30.20	1	9,759	0.01%
2023/10/05	1	29.65	3	30.03	29.95	-2	9,883	-0.02%
2023/10/04	4	29.60	4	29.55	29.55	0	9,867	0.00%
2023/10/03	5	30.04	6	29.83	29.85	-1	9,889	-0.01%
2023/10/02	3	29.52	0	0.00	29.55	3	9,919	0.03%
2023/09/28	1	29.16	0	0.00	29.05	1	9,969	0.01%
2023/09/27	12	29.05	0	0.00	29.15	12	9,955	0.12%
2023/09/26	21	29.39	0	0.00	29.20	21	10,014	0.21%
2023/09/25	7	29.85	0	0.00	29.65	7	10,053	0.07%
2023/09/22	10	29.35	0	0.00	29.85	10	10,036	0.10%
2023/09/21	1	29.50	0	0.00	29.55	1	10,024	0.01%
2023/09/20	2	30.60	0	0.00	30.35	2	9,971	0.02%
2023/09/15	5	32.68	5	32.15	32.25	0	9,807	0.00%
2023/09/14	2	32.33	2	32.38	32.35	0	9,797	0.00%
2023/09/11	0	0.00	1	32.20	32.05	-1	10,958	-0.01%
2023/09/08	0	0.00	3	32.32	32.10	-3	10,958	-0.03%
2023/09/07	3	32.90	2	33.05	32.50	1	10,923	0.01%
2023/09/06	14	33.79	9	34.03	33.05	5	10,635	0.05%
2023/09/05	1	34.40	22	34.28	35.10	-21	9,827	-0.21%
2023/09/04	1	31.45	5	31.51	31.95	-4	9,305	-0.04%
2023/09/01	5	31.68	2	31.85	31.25	3	9,424	0.03%
2023/08/31	6	31.84	2	31.98	32.25	4	9,306	0.04%
2023/08/30	3	31.92	9	31.84	31.95	-6	8,982	-0.07%
2023/08/29	1	30.90	0	0.00	30.65	1	8,706	0.01%
2023/08/28	3	31.55	1.2	31.53	31.05	1.8	8,644	0.02%
2023/08/25	3	31.37	7	31.54	31.55	-4	8,508	-0.05%
2023/08/24	2	31.55	2	31.13	31.10	0	8,399	0.00%
2023/08/23	3	30.53	3	31.20	31.20	0	8,243	0.00%
2023/08/22	5	31.25	3	30.77	30.35	2	8,073	0.02%
2023/08/21	3.2	31.07	1	31.10	31.05	2.2	7,785	0.03%
2023/08/18	11	31.53	17	30.62	30.25	-6	7,662	-0.08%
2023/08/17	13	30.76	32.4	31.19	31.10	-19.4	7,479	-0.26%
2023/08/16	0.2	29.90	0	0.00	29.90	0.2	7,025	0.00%
2023/08/14	11	28.88	0	0.00	28.80	11	6,873	0.16%
2023/08/11	5.3	29.91	1	29.95	30.15	4.3	6,759	0.06%
2023/08/10	61	29.24	0	0.00	28.95	61	6,652	0.92%
2023/08/09	0	0.00	3	30.20	30.05	-3	6,581	-0.05%
2023/08/08	4	29.83	1	29.95	29.85	3	6,524	0.05%
2023/08/07	6	30.45	4	30.39	30.70	2	6,442	0.03%
2023/08/04	13	29.03	0	0.00	30.25	13	6,298	0.21%
2023/08/02	41	29.26	0	0.00	29.00	41	6,204	0.66%
2023/08/01	20	30.41	5	30.64	30.05	15	6,084	0.25%
2023/07/31	3	30.32	12	30.60	30.75	-9	5,752	-0.16%
2023/07/28	3	29.72	1	29.50	29.50	2	5,499	0.04%
2023/07/27	1	30.55	2	30.15	30.40	-1	5,410	-0.02%
2023/07/26	3	29.92	3	29.90	29.75	0	5,267	0.00%
2023/07/25	3	30.00	1	30.25	29.95	2	5,141	0.04%
2023/07/24	0	0.00	1	28.35	28.00	-1	4,986	-0.02%
2023/07/20	0	0.00	1	28.75	28.80	-1	4,955	-0.02%
2023/07/19	2	28.90	0	0.00	28.30	2	4,929	0.04%
2023/07/18	2	28.90	3	29.62	28.85	-1	4,886	-0.02%
2023/07/17	6	30.66	1.1	30.60	30.65	5	4,704	0.11%
2023/07/14	11	29.85	10.2	29.75	29.65	0.9	4,481	0.02%
2023/07/13	2	29.15	5	29.65	29.00	-3	4,462	-0.07%
2023/07/12	11	29.75	20	29.52	29.20	-9	4,399	-0.20%
2023/07/11	0	28.45	4	28.60	28.80	-4	4,250	-0.09%
2023/07/10	1	28.50	0	0.00	28.55	1	4,230	0.02%
2023/07/07	5	29.05	6	28.80	28.75	-1	4,200	-0.02%
2023/07/06	0	0.00	5	29.60	30.05	-5	4,127	-0.12%
2023/07/05	1	29.60	0	0.00	29.30	1	4,048	0.02%
2023/07/04	13	29.75	1	29.80	29.90	12	4,014	0.30%
2023/07/03	2	29.53	3	29.50	29.50	-1	3,942	-0.03%
2023/06/30	0	28.75	0	0.00	28.75	0	3,877	0.00%
2023/06/28	2	28.55	0	0.00	28.25	2	3,892	0.05%
2023/06/27	6.1	28.46	3	29.10	28.45	3.1	3,869	0.08%
2023/06/26	3	29.40	0	0.00	29.40	3	3,808	0.08%
2023/06/21	1	29.95	2	29.90	29.90	-1	3,773	-0.03%
2023/06/20	1	30.15	6	30.16	30.35	-5	3,716	-0.13%
2023/06/19	2	30.20	6	30.71	30.75	-4	3,633	-0.11%
2023/06/16	11.2	30.57	1	30.20	29.95	10.2	3,467	0.29%
2023/06/15	44.1	30.86	32.3	30.90	31.40	11.8	3,062	0.39%
2023/06/14	0	0.00	4.2	29.55	29.55	-4.2	2,171	-0.20%
2023/06/12	0	0.00	3	26.20	26.40	-3	1,973	-0.15%
2023/06/09	3	26.88	2	26.65	26.70	1	1,936	0.05%
2023/06/08	1	26.30	0	0.00	26.85	1	1,884	0.05%
2023/06/07	13	26.44	11	26.32	26.60	2	1,738	0.12%
2023/06/05	0	0.00	1	25.50	25.30	-1	1,536	-0.07%
2023/06/02	1	25.45	0	0.00	25.25	1	1,530	0.07%
2023/05/30	5	25.22	8	25.50	25.35	-3	1,523	-0.20%
2023/05/24	1	24.05	1	24.45	24.40	0	1,572	0.00%
2023/05/23	1	24.15	0	0.00	24.20	1	1,598	0.06%
2023/05/22	5	24.00	0	0.00	24.20	5	1,681	0.30%
2023/04/27	0	0.00	10	23.70	23.70	-10	2,451	-0.41%
2023/04/21	1	24.75	1	24.40	24.30	0	2,410	0.00%
2023/04/20	2	25.13	0	0.00	24.85	2	2,401	0.08%
2023/04/19	1	25.50	0	0.00	25.30	1	2,431	0.04%
2023/04/18	7	26.12	0	0.00	25.60	7	2,415	0.29%
2023/04/13	1	25.20	0	0.00	25.05	1	2,302	0.04%
2023/04/12	5	25.50	0	0.00	25.55	5	2,280	0.22%
2023/04/10	0	24.95	12	24.80	24.75	-12	2,251	-0.53%
2023/03/31	7	24.87	0	0.00	24.90	7	2,248	0.31%
2023/03/30	5	25.20	0	0.00	25.05	5	2,231	0.22%
2023/03/29	0.1	24.55	0	0.00	24.20	0.1	2,172	0.00%
2023/03/28	0	0.00	19	24.40	24.50	-19	2,168	-0.88%
2023/03/24	0	0.00	1	25.15	25.05	-1	2,162	-0.05%
2023/03/23	0	0.00	3	24.90	25.00	-3	2,152	-0.14%
2023/03/22	1	25.00	0	0.00	24.90	1	2,147	0.05%
2023/03/14	0	0.00	1	25.40	25.20	-1	2,165	-0.05%
2023/03/08	0	0.00	1	26.40	26.50	-1	2,247	-0.04%
2023/03/01	0	0.00	2	25.80	25.80	-2	2,243	-0.09%
2023/02/23	3	26.80	3	26.53	26.35	0	2,185	0.00%
2023/02/21	0	0.00	2	26.05	26.00	-2	2,133	-0.09%
2023/02/20	6	26.81	1	26.95	26.50	5	2,140	0.23%
2023/02/17	0	0.00	2	25.80	26.20	-2	2,082	-0.10%
2023/02/14	0	0.00	1	25.60	25.60	-1	2,108	-0.05%
2023/02/13	1	25.60	5	25.30	25.60	-4	2,120	-0.19%
2023/02/10	1	25.50	0	0.00	25.60	1	2,136	0.05%
2023/02/09	5	26.59	0	0.00	26.25	5	2,069	0.24%
2023/02/08	22	26.67	7	26.52	26.55	15	1,913	0.78%
2023/02/07	2	24.90	0	0.00	25.00	2	1,655	0.12%
2023/02/06	2	24.90	0	0.00	24.85	2	1,661	0.12%
2023/02/03	4	25.06	2	25.10	24.95	2	1,652	0.12%
2023/02/02	1	24.75	1	24.80	24.70	0	1,596	0.00%
2023/02/01	0	0.00	1	24.25	24.40	-1	1,570	-0.06%
2023/01/13	2	22.90	0	0.00	22.75	2	1,564	0.13%
2023/01/12	1	23.20	0	0.00	23.00	1	1,572	0.06%
2023/01/11	0	0.00	1.1	23.15	23.10	-1.1	1,595	-0.07%
2023/01/09	1	23.65	0	0.00	23.25	1	1,651	0.06%
2022/12/23	0	0.00	1	22.95	22.85	-1	1,934	-0.05%
2022/12/20	0	0.00	2	23.60	23.00	-2	2,032	-0.10%
2022/12/19	0	0.00	1	23.95	23.80	-1	2,097	-0.05%
2022/12/16	0	24.30	0	0.00	24.15	0	2,121	0.00%
2022/12/13	0	0.00	1	24.60	24.60	-1	2,254	-0.04%
2022/12/07	0	0.00	1	24.50	24.20	-1	2,690	-0.04%
2022/12/05	1	26.40	3	25.65	25.50	-2	2,702	-0.07%
2022/12/02	0	0.00	3	25.55	25.55	-3	2,631	-0.11%
2022/12/01	0	0.00	1	25.50	25.20	-1	2,620	-0.04%
2022/11/30	0	0.00	5	24.87	24.85	-5	2,643	-0.19%
2022/11/28	2	24.60	0	0.00	24.55	2	2,673	0.07%
2022/11/24	1	25.20	3	25.13	25.05	-2	2,680	-0.07%
2022/11/22	0	0.00	1	24.00	23.95	-1	2,652	-0.04%
2022/11/16	3	25.00	3	24.57	24.75	0	2,778	0.00%
2022/11/15	2	24.45	3	24.32	24.45	-1	2,755	-0.04%
2022/11/14	2	24.20	2	24.20	24.20	0	2,762	0.00%
2022/11/11	2	24.35	3	24.40	24.10	-1	2,778	-0.04%
2022/11/09	4	24.35	7	24.36	24.35	-3	2,768	-0.11%
2022/11/08	1	24.35	0	0.00	23.70	1	2,920	0.03%
2022/11/07	1	23.85	1	23.80	23.70	0	2,923	0.00%
2022/11/03	2	23.15	0	0.00	23.20	2	2,969	0.07%
2022/10/31	0	0.00	1	22.50	22.55	-1	2,980	-0.03%
2022/10/28	1	22.70	0	0.00	22.15	1	3,004	0.03%
2022/10/27	2	22.50	2	22.40	22.50	0	3,019	0.00%
2022/10/20	0.1	22.20	1	22.05	22.35	-1	3,111	-0.03%
2022/10/19	0	0.00	1	22.75	22.40	-1	3,146	-0.03%
2022/10/18	0	0.00	1	22.40	22.65	-1	3,160	-0.03%
2022/10/17	2	22.18	2	22.15	22.70	0	3,291	0.00%
2022/10/14	2	22.30	1	21.30	22.35	1	3,456	0.03%
2022/10/13	0	0.00	1	21.60	20.35	-1	3,744	-0.03%
2022/10/12	1	21.80	4	21.80	22.15	-3	3,737	-0.08%
2022/10/11	7	22.64	0	0.00	22.30	7	3,761	0.19%
2022/10/07	0	0.00	1	24.00	23.90	-1	3,875	-0.03%
2022/10/06	1	24.10	5	24.10	24.10	-4	3,973	-0.10%
2022/10/05	5	23.89	0	0.00	23.60	5	4,005	0.12%
2022/10/04	1	23.25	2	23.50	23.60	-1	4,093	-0.02%
2022/10/03	2	22.58	0	0.00	22.60	2	4,092	0.05%
2022/09/29	4	22.35	4	22.34	22.35	0	4,173	0.00%
2022/09/28	4.1	22.70	2	21.95	21.95	2.1	4,237	0.05%
2022/09/26	1.1	23.04	7	23.16	22.60	-5.9	4,227	-0.14%
2022/09/23	3.2	24.71	0	0.00	24.40	3.2	4,290	0.07%
2022/09/22	2	24.40	0	0.00	24.30	2	4,483	0.04%
2022/09/21	2	24.63	2	24.68	24.75	0	4,502	0.00%
2022/09/20	3	25.40	1	25.25	25.25	2	4,480	0.04%
2022/09/19	5	25.91	4	26.00	25.85	1	4,444	0.02%
2022/09/16	15	26.75	9	26.77	26.75	6	4,354	0.14%
2022/09/15	1	24.95	10	24.90	25.15	-9	4,087	-0.22%
2022/09/13	13	25.57	3	25.43	25.25	10	4,128	0.24%
2022/09/12	2	24.90	0	0.00	24.90	2	4,159	0.05%
2022/09/06	1	24.50	10	24.50	24.30	-9	4,314	-0.21%
2022/08/31	0	0.00	1	26.35	26.35	-1	4,522	-0.02%
2022/08/26	0	0.00	3	27.25	26.90	-3	4,604	-0.07%
2022/08/25	3	26.95	2	26.80	26.95	1	4,627	0.02%
2022/08/24	0	0.00	4	26.34	26.15	-4	4,615	-0.09%
2022/08/22	0	0.00	3	26.30	26.30	-3	4,794	-0.06%
2022/08/18	0	0.00	2	25.95	26.55	-2	4,807	-0.04%
2022/08/17	0.2	26.40	0	0.00	26.25	0.2	4,826	0.00%
2022/08/16	2	26.60	1	26.35	26.35	1	4,838	0.02%
2022/08/15	2	26.08	4	27.55	26.60	-2	4,858	-0.04%
2022/08/12	4	27.78	0	0.00	28.10	4	4,734	0.08%
2022/08/11	6	27.74	0	0.00	27.30	6	4,772	0.13%
2022/08/09	0	0.00	10	27.70	28.10	-10	4,838	-0.21%
2022/08/08	0	0.00	3	28.10	28.25	-3	4,961	-0.06%
2022/08/03	0	0.00	1	27.95	27.80	-1	5,194	-0.02%
2022/08/02	0	0.00	3	28.25	28.30	-3	5,227	-0.06%
2022/08/01	0	0.00	1	28.90	28.85	-1	5,249	-0.02%
2022/07/29	5	29.14	1	29.05	28.95	4	5,277	0.08%
2022/07/28	0	0.00	11	29.56	28.85	-11	5,430	-0.20%
2022/07/27	1	29.15	0	0.00	29.30	1	5,404	0.02%
2022/07/26	0.1	29.10	4	28.85	28.75	-3.9	5,373	-0.07%
2022/07/22	15	30.11	5	29.93	29.90	10	5,370	0.19%
2022/07/21	5	29.82	7	29.97	30.10	-2	5,286	-0.04%
2022/07/20	7	30.06	3	29.25	29.10	4	5,115	0.08%
2022/07/19	5	27.81	0	0.00	27.95	5	4,844	0.10%
2022/07/18	4	27.36	5	27.28	27.50	-1	4,858	-0.02%
2022/07/15	5	25.80	1	27.30	26.95	4	5,025	0.08%
2022/07/14	4	25.76	1	25.35	25.85	3	4,955	0.06%
2022/07/13	1	27.95	0	0.00	27.70	1	4,869	0.02%
2022/07/12	3	26.70	0	0.00	26.50	3	4,808	0.06%
2022/07/08	1	28.75	0	0.00	29.00	1	4,816	0.02%
2022/07/05	4	28.85	5	28.75	29.20	-1	4,774	-0.02%
2022/07/04	0	0.00	1	28.60	28.45	-1	4,773	-0.02%
2022/07/01	13	29.02	6	29.34	28.55	7	4,815	0.15%
2022/06/30	21	30.97	9	30.98	30.85	12	4,766	0.25%
2022/06/29	1	30.70	0	0.00	30.45	1	4,671	0.02%
2022/06/28	1	29.90	1	30.05	30.05	0	4,808	0.00%
2022/06/23	3	29.40	0	0.00	29.35	3	5,156	0.06%
2022/06/20	0.1	30.60	0	0.00	29.65	0.1	5,299	0.00%
2022/06/16	1	32.77	0	0.00	32.20	1	5,176	0.02%
2022/06/14	3	32.80	1	32.70	33.35	2	5,151	0.04%
2022/06/10	2	35.60	1	35.75	35.40	1	5,061	0.02%
2022/06/09	0	36.50	4	36.85	36.40	-4	4,991	-0.08%
2022/06/08	4	36.61	0	0.00	36.75	4	4,992	0.08%
2022/06/06	0	0.00	3	36.40	36.25	-3	4,982	-0.06%
2022/06/02	4	36.93	4	36.88	36.80	0	5,005	0.00%
2022/06/01	5	37.02	0	0.00	36.65	5	4,991	0.10%
2022/05/31	1	36.45	2	36.90	37.00	-1	4,946	-0.02%
2022/05/30	1	36.25	3	36.50	36.45	-2	4,853	-0.04%
2022/05/25	1	35.95	1	35.85	35.95	0	4,831	0.00%
2022/05/23	2	36.15	1	36.50	35.90	1	4,833	0.02%
2022/05/20	1	36.25	3	36.05	35.95	-2	4,843	-0.04%
2022/05/19	3	35.35	1	35.10	36.20	2	4,810	0.04%
2022/05/18	2	35.73	15	36.32	35.75	-13	4,755	-0.27%
2022/05/17	2	35.45	7	35.75	35.80	-5	4,717	-0.11%
2022/05/16	7	35.68	1	35.80	35.20	6	4,763	0.13%
2022/05/13	6	34.97	8	35.05	35.10	-2	4,721	-0.04%
2022/05/12	7	34.50	2	33.70	33.60	5	4,620	0.11%
2022/05/11	2	33.98	2	34.55	34.60	0	4,586	0.00%
2022/05/10	0	0.00	1	33.75	34.15	-1	4,553	-0.02%
2022/05/09	1	34.50	0	0.00	33.50	1	4,581	0.02%
2022/05/06	2	34.53	3	34.45	34.90	-1	4,585	-0.02%
2022/05/05	7	35.66	4	35.50	35.30	3	4,605	0.07%
2022/05/04	1	34.10	0	0.00	34.10	1	4,478	0.02%
2022/05/03	1	33.05	1	33.45	33.65	0	4,509	0.00%
2022/04/29	5	33.89	5	33.72	33.15	0	4,559	0.00%
2022/04/28	1	33.65	2	33.20	33.05	-1	4,585	-0.02%
2022/04/27	1	32.40	1	33.25	33.00	0	4,581	0.00%
2022/04/26	1	34.15	0	0.00	33.85	1	4,542	0.02%
2022/04/25	2	34.48	4	34.25	34.00	-2	4,552	-0.04%
2022/04/22	0	0.00	3	35.97	35.75	-3	4,546	-0.07%
2022/04/21	7	36.59	0	0.00	36.70	7	4,585	0.15%
2022/04/20	1	34.95	2	35.90	35.90	-1	4,424	-0.02%
2022/04/19	0	0.00	2	34.80	34.65	-2	4,419	-0.05%
2022/04/18	3	34.18	1	34.65	33.95	2	4,543	0.04%
2022/04/15	4	35.30	1	35.90	34.95	3	4,592	0.07%
2022/04/14	2	34.58	2	35.33	35.40	0	4,677	0.00%
2022/04/13	0	0.00	1	35.05	34.95	-1	4,706	-0.02%
2022/04/12	1	33.40	1	33.45	33.50	0	5,002	0.00%
2022/04/11	1	34.20	2	34.13	34.00	-1	5,567	-0.02%
2022/04/08	1	35.10	3	35.20	35.40	-2	5,551	-0.04%
2022/04/07	2	35.58	18	35.50	34.90	-16	5,572	-0.29%
2022/04/06	5	37.17	1	36.80	36.80	4	5,606	0.07%
2022/04/01	1	36.40	4	37.30	37.30	-3	5,591	-0.05%
2022/03/31	12	37.64	2	37.40	36.85	10	5,538	0.18%
2022/03/30	10	37.12	18	36.99	36.50	-8	5,398	-0.15%
2022/03/29	1	34.95	3	35.20	34.95	-2	5,066	-0.04%
2022/03/25	2	34.65	1	35.35	34.55	1	5,198	0.02%
2022/03/24	11	35.62	2	35.53	35.40	9	5,192	0.17%
2022/03/23	3	35.28	4	35.46	35.85	-1	5,141	-0.02%
2022/03/21	2	34.88	1	34.45	34.35	1	5,248	0.02%
2022/03/17	1	33.65	0	0.00	33.65	1	5,419	0.02%
2022/03/14	1	33.45	0	0.00	33.45	1	5,776	0.02%
2022/03/10	0	0.00	0	33.55	33.55	0	6,021	0.00%
2022/03/09	3	32.68	1	32.20	32.60	2	6,205	0.03%
2022/03/08	0	0.00	1	32.05	31.90	-1	6,357	-0.02%
2022/03/07	0	0.00	1	33.20	33.20	-1	6,523	-0.02%
2022/03/03	1	35.90	0.4	35.60	35.45	0.6	6,889	0.01%
2022/03/02	1	34.70	2	35.48	35.65	-1	7,050	-0.01%
2022/03/01	2	34.20	2	34.68	34.70	0	7,240	0.00%
2022/02/24	0	0.00	1	34.40	33.50	-1	7,578	-0.01%
2022/02/21	0	0.00	2	35.40	35.40	-2	8,381	-0.02%
2022/02/18	0	0.00	0	35.60	35.80	0	9,702	0.00%
2022/02/16	2	36.85	3	36.30	36.30	-1	10,956	-0.01%
2022/02/15	1	36.35	0	0.00	36.25	1	11,511	0.01%
2022/02/11	0	36.20	0	0.00	36.10	0	11,941	0.00%
2022/02/10	2	36.45	0	0.00	36.40	2	12,319	0.02%
2022/01/25	3	34.00	1	33.70	33.70	2	15,412	0.01%
2022/01/21	4	35.19	3	34.95	35.00	1	16,155	0.01%
2022/01/20	1	36.15	0	0.00	36.10	1	16,284	0.01%
2022/01/19	1	36.30	2	36.05	36.10	-1	16,426	-0.01%
2022/01/18	1	36.90	2	36.75	36.50	-1	16,785	-0.01%
2022/01/17	4	36.21	1	36.58	36.90	3	17,040	0.02%
2022/01/14	12	35.48	0	0.00	35.50	12	17,516	0.07%
2022/01/12	1	36.30	0	0.00	36.30	1	17,937	0.01%
2022/01/11	9	37.04	2	36.98	36.35	7	18,098	0.04%
2022/01/10	1	37.60	0	0.00	37.05	1	18,078	0.01%
2022/01/07	1	37.80	11	38.40	37.45	-10	18,091	-0.06%
2022/01/06	1	38.60	13	38.65	39.10	-12	17,986	-0.07%
2022/01/05	15	40.29	3	39.95	39.20	12	17,999	0.07%
2022/01/04	8	40.35	12.5	40.33	41.30	-4.5	17,754	-0.03%
2022/01/03	0	0.00	3	38.60	38.60	-3	17,259	-0.02%
2021/12/30	2	38.85	4	39.00	38.85	-2	17,319	-0.01%
2021/12/29	1	39.30	8	39.18	39.00	-7	17,393	-0.04%
2021/12/28	7	38.79	14	39.05	39.00	-7	17,464	-0.04%
2021/12/27	6	38.63	5.1	38.40	38.85	1	17,587	0.01%
2021/12/24	6	38.45	0	0.00	38.45	6	17,767	0.03%
2021/12/23	3	38.88	2	38.95	38.75	1	17,803	0.01%
2021/12/22	2	39.00	5	38.92	38.80	-3	17,907	-0.02%
2021/12/21	12	38.93	5	38.87	38.80	7	18,165	0.04%
2021/12/20	2	38.43	2	38.10	38.30	0	18,233	0.00%
2021/12/17	6	38.55	3	38.47	38.35	3	18,282	0.02%
2021/12/16	4	39.26	2	39.38	39.25	2	18,301	0.01%
2021/12/15	4	38.38	7	38.57	38.90	-3	18,308	-0.02%
2021/12/14	1	38.25	6	38.35	38.05	-5	18,310	-0.03%
2021/12/13	5	38.78	18	38.60	38.55	-13	18,304	-0.07%
2021/12/10	3	39.52	5	39.29	39.20	-2	18,346	-0.01%
2021/12/09	7	41.06	8	40.78	40.40	-1	18,419	-0.01%
2021/12/08	4	40.73	1	41.20	40.60	3	18,360	0.02%
2021/12/07	3	40.67	8	41.12	40.65	-5	18,450	-0.03%
2021/12/06	5	40.63	5	40.70	40.80	0	18,441	0.00%
2021/12/03	17	41.61	4	41.39	41.25	13	18,607	0.07%
2021/12/02	3	40.45	4	41.23	40.30	-1	18,681	-0.01%
2021/12/01	3	41.08	3	40.78	41.40	0	18,887	0.00%
2021/11/30	6	39.64	9	40.71	41.60	-3	19,204	-0.02%
2021/11/29	5	37.90	4	37.25	38.90	1	20,669	0.00%
2021/11/26	5	39.18	9	38.69	38.55	-4	21,153	-0.02%
2021/11/25	30	40.65	50	40.39	40.15	-20	21,179	-0.09%
2021/11/24	1	39.60	11	39.61	39.60	-10	21,052	-0.05%
2021/11/23	9	40.09	9	40.29	39.90	0	21,047	0.00%
2021/11/22	16	41.46	7	41.49	41.15	9	21,010	0.04%
2021/11/19	9	41.45	18	41.68	40.80	-9	21,284	-0.04%
2021/11/18	29	42.06	18	42.19	41.40	11	21,203	0.05%
2021/11/17	40	43.36	67	43.20	42.35	-27	20,858	-0.13%
2021/11/16	11	41.53	11	41.59	41.25	0	19,717	0.00%
2021/11/15	32	41.93	22	41.76	41.05	10	19,620	0.05%
2021/11/12	24	40.92	27	40.92	41.00	-3	18,949	-0.02%
2021/11/11	33	40.01	23	39.67	39.15	10	18,495	0.05%
2021/11/10	13	39.23	11	39.50	39.60	2	18,399	0.01%
2021/11/09	19	39.42	30	39.74	39.65	-11	18,452	-0.06%
2021/11/08	10	38.84	1	39.30	38.55	9	18,199	0.05%
2021/11/05	11	38.58	25	38.67	39.10	-14	18,422	-0.08%
2021/11/04	37	40.02	31	39.70	38.90	6	18,472	0.03%
2021/11/03	23	39.32	20	39.34	39.85	3	18,472	0.02%
2021/11/02	58	41.90	48.1	43.10	40.80	9.9	18,042	0.05%
2021/11/01	17.1	38.47	39.4	38.87	39.85	-22.3	16,524	-0.13%
2021/10/29	5	37.19	7	37.19	37.00	-2	16,330	-0.01%
2021/10/28	8	37.29	4	37.34	36.75	4	16,435	0.02%
2021/10/27	3	37.12	10	36.65	36.60	-7	16,897	-0.04%
2021/10/26	31	38.15	17	37.93	37.05	14	17,415	0.08%
2021/10/25	4	37.21	9	37.11	37.15	-5	17,709	-0.03%
2021/10/22	7	37.13	21	36.77	37.60	-14	18,459	-0.08%
2021/10/21	19	36.84	6	36.53	35.60	13	19,126	0.07%
2021/10/20	23	35.46	9	35.69	36.05	14	19,840	0.07%
2021/10/19	8	34.98	13	35.17	35.25	-5	21,324	-0.02%
2021/10/18	4	33.73	3	33.83	33.75	1	24,167	0.00%
2021/10/15	1	33.60	1	33.55	34.00	0	25,658	0.00%
2021/10/14	2	32.73	3	32.72	32.60	-1	26,229	0.00%
2021/10/13	2	32.15	1	33.05	32.00	1	26,992	0.00%
2021/10/12	4	33.54	4	33.90	33.15	0	27,638	0.00%
2021/10/08	2	34.78	1	35.20	34.55	1	28,093	0.00%
2021/10/07	3	34.58	3	34.50	34.70	0	28,820	0.00%
2021/10/06	5	33.34	5.3	33.28	33.10	-0.3	31,899	0.00%
2021/10/05	5	33.16	7	33.19	33.25	-2	33,099	-0.01%
2021/10/04	0	0.00	2	33.60	32.00	-2	33,868	-0.01%
2021/10/01	7	34.74	14.2	34.22	33.60	-7.2	34,108	-0.02%
2021/09/30	13	36.31	1	36.10	36.05	12	34,293	0.03%
2021/09/29	5	36.23	5	36.52	36.05	0	34,450	0.00%
2021/09/28	9	37.50	23	37.15	37.60	-14	34,776	-0.04%
2021/09/27	28	36.38	19	37.10	37.05	9	34,636	0.03%
2021/09/24	2	36.18	0	0.00	36.00	2	34,690	0.01%
2021/09/23	2	36.03	3	36.82	36.00	-1	34,911	0.00%
2021/09/22	5	36.23	1	36.75	36.10	4	35,592	0.01%
2021/09/17	1	37.00	10	37.51	37.80	-9	36,401	-0.02%
2021/09/16	8	37.35	2	37.00	37.00	6	36,613	0.02%
2021/09/15	0	0.00	11	37.50	37.25	-11	36,646	-0.03%
2021/09/14	17	37.94	16	37.96	38.50	1	36,735	0.00%
2021/09/10	8	38.98	3	37.85	38.65	5	36,799	0.01%
2021/09/09	4	38.05	1	38.15	38.30	3	36,814	0.01%
2021/09/08	7	37.92	3	38.02	37.40	4	36,885	0.01%
2021/09/07	14	38.50	3	38.75	38.65	11	36,887	0.03%
2021/09/06	21	40.12	12	40.08	39.10	9	36,978	0.02%
2021/09/03	63	41.72	41	41.63	41.70	22	37,159	0.06%
2021/09/02	102	42.94	100	43.45	40.60	2	37,520	0.01%	大買/
2021/09/01	55	41.27	28	40.99	42.05	27	36,735	0.07%
2021/08/31	5	38.15	9	38.50	39.30	-4	36,422	-0.01%
2021/08/27	12	38.37	8	38.04	37.85	4	36,773	0.01%
2021/08/26	6	38.33	4	38.50	38.35	2	36,824	0.01%
2021/08/25	17	38.91	9	38.81	38.30	8	36,876	0.02%
2021/08/24	11	37.91	11	38.02	37.50	0	36,777	0.00%
2021/08/23	5	38.62	3	38.55	38.55	2	36,876	0.01%
2021/08/20	6	37.18	12	36.94	37.05	-6	37,038	-0.02%
2021/08/19	5	37.47	3	37.23	36.50	2	37,228	0.01%
2021/08/18	12	37.53	1	35.60	37.60	11	37,207	0.03%
2021/08/17	2	36.90	1	35.40	35.15	1	37,852	0.00%
2021/08/16	1	36.85	1	37.90	37.50	0	37,897	0.00%
2021/08/13	36	39.33	3	38.58	37.40	33	37,806	0.09%
2021/08/12	0	0.00	20	39.13	39.45	-20	37,796	-0.05%
2021/08/11	7	39.53	6	38.76	38.20	1	37,955	0.00%
2021/08/10	9	40.49	3	40.40	40.45	6	37,974	0.02%
2021/08/09	16	41.26	36	41.97	40.30	-20	37,904	-0.05%
2021/08/06	14	43.14	7	43.04	42.15	7	37,815	0.02%
2021/08/05	2	43.50	3	43.25	43.05	-1	38,084	0.00%
2021/08/04	24	43.73	12	43.95	43.30	12	38,435	0.03%
2021/08/03	4	43.20	21	43.07	43.40	-17	38,377	-0.04%
2021/08/02	7	44.24	14	42.68	42.85	-7	38,306	-0.02%
2021/07/30	9	44.26	11.6	43.34	43.40	-2.6	38,010	-0.01%
2021/07/29	9	43.81	7	43.69	43.10	2	37,638	0.01%
2021/07/28	16	42.51	32	42.27	42.45	-16	37,375	-0.04%
2021/07/27	29	45.34	48	44.98	43.40	-19	37,014	-0.05%
2021/07/26	38	46.28	50.1	46.65	46.50	-12.1	37,296	-0.03%
2021/07/23	68	45.83	63	46.07	44.90	5	38,235	0.01%
2021/07/22	100	44.56	62	45.68	44.70	38	36,872	0.10%
2021/07/21	11.5	43.41	54.3	43.83	43.90	-42.8	34,037	-0.13%
2021/07/20	34	38.48	15	38.88	39.95	19	32,699	0.06%
2021/07/19	50	39.65	30	39.70	38.95	20	32,374	0.06%
2021/07/16	22	38.21	29.5	38.36	38.90	-7.5	32,135	-0.02%
2021/07/15	12	36.56	15.5	36.67	37.40	-3.5	31,890	-0.01%
2021/07/14	7	37.05	5	37.93	36.30	2	32,698	0.01%
2021/07/13	66	39.58	59	39.11	37.30	7	32,442	0.02%
2021/07/12	26	38.06	16	38.21	38.30	10	29,554	0.03%
2021/07/09	7	33.47	50.6	33.76	34.85	-43.6	28,571	-0.15%
2021/07/08	34	32.94	3	33.20	32.85	31	28,148	0.11%
2021/07/07	7	33.13	19	32.82	32.70	-12	28,156	-0.04%
2021/07/06	12	32.43	6	32.26	32.30	6	28,388	0.02%
2021/07/05	1.3	32.40	27	32.86	33.00	-25.7	28,575	-0.09%
2021/07/02	7	31.68	1	32.00	31.80	6	28,580	0.02%
2021/07/01	38	32.11	99	31.38	31.10	-61	29,544	-0.21%
2021/06/30	17	31.82	159	32.00	31.75	-142	30,540	-0.46%	大賣/鉅額交易
2021/06/29	68	32.49	32	31.99	31.95	36	31,149	0.12%
2021/06/28	222	33.98	46.2	33.94	33.95	175.8	30,862	0.57%	大買/鉅額交易
2021/06/25	18	32.40	30	32.49	32.00	-12	30,669	-0.04%
2021/06/24	4	31.85	8	31.84	31.95	-4	30,690	-0.01%
2021/06/23	0	0.00	7	31.89	31.95	-7	30,916	-0.02%
2021/06/22	11	31.61	3	31.73	30.90	8	31,361	0.03%
2021/06/21	1	31.40	3	31.53	31.60	-2	32,370	-0.01%
2021/06/18	10	32.50	4	32.09	31.85	6	34,039	0.02%
2021/06/17	2	32.05	7	32.02	32.40	-5	34,686	-0.01%
2021/06/16	16	31.94	17	31.87	31.35	-1	34,671	0.00%
2021/06/15	16.2	32.52	2	32.75	32.40	14.2	34,743	0.04%
2021/06/11	15	32.18	22	32.18	32.45	-7	34,893	-0.02%
2021/06/10	81	32.22	9	31.82	31.70	72	34,575	0.21%
2021/06/09	35	31.53	152.1	31.82	32.25	-117.1	34,075	-0.34%	大賣/鉅額交易
2021/06/08	21	30.98	19.1	30.90	30.90	1.9	33,380	0.01%
2021/06/07	10	30.32	2	30.48	29.90	8	33,281	0.02%
2021/06/04	111	30.67	3	30.45	30.45	108	33,080	0.33%	大買/鉅額交易
2021/06/03	0	0.00	9	30.06	30.10	-9	32,982	-0.03%
2021/06/02	2	29.78	28	29.98	29.55	-26	32,945	-0.08%
2021/06/01	34	30.25	3	30.38	30.20	31	32,837	0.09%
2021/05/31	4.2	29.70	10	29.92	29.85	-5.8	32,706	-0.02%
2021/05/28	13	29.67	9	29.68	29.50	4	32,637	0.01%
2021/05/27	66	28.97	83	29.42	29.35	-17	32,590	-0.05%
2021/05/26	8	28.86	7	29.14	28.80	1	32,422	0.00%
2021/05/25	12	28.44	11.1	29.53	29.10	0.9	32,412	0.00%
2021/05/24	5	26.40	10.1	27.54	27.90	-5.1	31,818	-0.02%
2021/05/21	2	26.45	8	26.52	26.50	-6	31,924	-0.02%
2021/05/20	7	26.78	4	26.66	25.85	3	32,323	0.01%
2021/05/19	19.2	26.06	19	26.11	26.30	0.2	32,599	0.00%
2021/05/18	77	24.04	69	24.95	25.70	8	33,039	0.02%
2021/05/17	13	23.99	10	24.40	23.40	3	33,063	0.01%
2021/05/14	19	26.12	9	26.17	25.95	10	32,994	0.03%
2021/05/13	9	24.43	22	25.93	26.05	-13	32,962	-0.04%
2021/05/12	14	25.41	11	26.62	25.30	3	32,685	0.01%
2021/05/11	7	28.89	9	29.02	27.90	-2	32,489	-0.01%
2021/05/10	4	30.35	1	30.40	30.50	3	33,017	0.01%
2021/05/07	5	30.90	15	31.05	31.20	-10	35,030	-0.03%
2021/05/06	2	29.58	1	30.45	29.55	1	35,368	0.00%
2021/05/05	15	30.65	4	31.25	29.80	11	35,727	0.03%
2021/05/04	13	32.02	11	30.40	30.45	2	35,985	0.01%
2021/05/03	51	33.10	3	33.63	32.20	48	35,869	0.13%
2021/04/29	16	33.92	76.3	34.54	35.05	-60.3	35,279	-0.17%
2021/04/28	10	32.21	1	32.20	31.90	9	34,789	0.03%
2021/04/27	11	31.86	0	0.00	31.75	11	36,626	0.03%
2021/04/26	7.2	31.85	1	31.85	32.15	6.2	37,864	0.02%
2021/04/23	1	31.55	5	31.92	32.15	-4	38,967	-0.01%
2021/04/22	11	31.58	36	32.04	30.80	-25	39,286	-0.06%
2021/04/21	12.4	33.30	4	33.38	33.05	8.4	39,685	0.02%
2021/04/20	16	33.74	23.4	33.73	33.75	-7.4	41,249	-0.02%
2021/04/19	3	31.55	6.4	31.78	32.25	-3.4	41,999	-0.01%
2021/04/16	7.5	30.93	0.1	31.00	30.95	7.4	42,586	0.02%
2021/04/15	13	30.88	5	30.73	31.30	8	42,652	0.02%
2021/04/14	3.3	29.58	0	0.00	30.10	3.3	42,856	0.01%
2021/04/13	66.3	31.92	66	31.23	30.90	0.3	42,534	0.00%
2021/04/12	8.5	31.15	3	31.33	30.95	5.5	42,290	0.01%
2021/04/09	5.2	33.00	0	0.00	32.40	5.2	41,776	0.01%
2021/04/08	5	33.21	5	33.37	32.85	0	41,548	0.00%
2021/04/07	30	34.19	6	33.74	33.15	24	41,705	0.06%
2021/04/06	32	33.36	47.3	33.20	34.10	-15.3	41,049	-0.04%
2021/04/01	12	31.25	18.1	31.19	31.05	-6.1	40,359	-0.02%
2021/03/31	8.4	30.69	13	30.31	30.00	-4.6	39,621	-0.01%
2021/03/30	18	30.48	5	30.65	30.90	13	39,344	0.03%
2021/03/29	0	0.00	1	29.80	29.55	-1	38,674	0.00%
2021/03/26	2	29.78	14	29.52	29.30	-12	38,476	-0.03%
2021/03/25	4	30.71	1	30.35	29.60	3	38,239	0.01%
2021/03/24	25	31.23	16	30.96	30.50	9	37,772	0.02%
2021/03/23	51	30.43	34	30.77	30.90	17	36,947	0.05%
2021/03/22	27	26.78	41.8	27.21	28.80	-14.8	35,152	-0.04%
2021/03/19	10	25.66	8	25.91	26.25	2	34,362	0.01%
2021/03/18	2.2	26.25	4	26.44	26.00	-1.8	34,244	-0.01%
2021/03/17	38	26.31	12	26.33	26.25	26	34,074	0.08%
2021/03/16	3	25.60	0	0.00	25.75	3	33,715	0.01%
2021/03/15	1	25.85	2.2	25.56	25.40	-1.2	33,655	0.00%
2021/03/12	3	25.22	0	0.00	24.85	3	33,501	0.01%
2021/03/11	0	0.00	12	24.88	25.40	-12	34,099	-0.04%
2021/03/10	1	24.35	2	24.35	23.95	-1	34,468	0.00%
2021/03/09	4	23.90	2	24.00	23.90	2	34,459	0.01%
2021/03/08	1	24.25	2	25.15	24.25	-1	34,373	0.00%
2021/03/05	5.2	24.34	4	24.59	24.75	1.2	34,369	0.00%
2021/03/04	5	24.87	0	0.00	24.70	5	34,334	0.01%
2021/03/03	4	24.96	4	25.24	25.30	0	34,611	0.00%
2021/03/02	8	25.86	15	26.10	25.55	-7	34,445	-0.02%
2021/02/26	4	24.84	4	25.56	25.75	0	34,261	0.00%
2021/02/25	7.2	25.55	12	25.60	25.50	-4.8	34,209	-0.01%
2021/02/24	22	25.68	14	25.69	25.45	8	34,275	0.02%
2021/02/23	5.2	26.18	8	26.06	26.05	-2.8	34,263	-0.01%
2021/02/22	10.2	27.01	26	27.25	26.80	-15.8	34,238	-0.05%
2021/02/19	7	26.30	2.2	26.49	26.65	4.8	33,748	0.01%
2021/02/18	2	25.40	8.1	26.25	26.50	-6.1	33,377	-0.02%
2021/02/17	15.3	24.61	31	24.75	24.90	-15.7	32,857	-0.05%
2021/02/05	8	23.94	16	23.93	23.80	-8	32,472	-0.02%
2021/02/04	7	24.36	9	24.20	23.90	-2	32,275	-0.01%
2021/02/03	0	0.00	2	24.45	24.30	-2	32,059	-0.01%
2021/02/02	56	24.28	62	24.04	24.15	-6	31,898	-0.02%
2021/02/01	38	24.42	23	24.39	23.80	15	31,660	0.05%
2021/01/29	82	26.56	84	26.76	25.10	-2	30,816	-0.01%
2021/01/28	19	25.93	18.1	26.05	25.80	0.9	28,568	0.00%
2021/01/27	20	25.86	19	25.48	25.60	1	27,891	0.00%
2021/01/26	15	25.35	10	25.64	25.00	5	27,254	0.02%
2021/01/25	11	25.16	10	25.16	25.15	1	26,603	0.00%
2021/01/22	14	25.19	14	25.11	25.25	0	26,066	0.00%
2021/01/21	43	25.77	59	26.09	25.10	-16	25,197	-0.06%
2021/01/20	59.1	25.43	21	25.95	24.65	38.1	23,693	0.16%
2021/01/19	21	26.34	43.2	26.89	27.20	-22.2	21,667	-0.10%
2021/01/18	14.2	23.99	33	23.77	24.75	-18.8	20,346	-0.09%
2021/01/15	12	22.88	14	22.53	22.50	-2	19,028	-0.01%
2021/01/14	12	22.88	31	23.39	23.00	-19	18,428	-0.10%
2021/01/13	39	22.66	16	22.76	23.40	23	17,516	0.13%
2021/01/12	21	22.10	8.1	22.13	22.45	12.9	15,549	0.08%
2021/01/11	4.1	19.64	20	19.62	20.45	-15.9	13,671	-0.12%
2021/01/08	7	18.89	2	18.55	18.60	5	12,564	0.04%
2021/01/07	14	18.82	14	18.54	18.45	0	12,293	0.00%
2021/01/06	32	17.98	0	0.00	17.75	32	11,846	0.27%
2021/01/05	1	18.05	0	0.00	18.05	1	11,715	0.01%
2021/01/04	0	0.00	14	18.48	18.50	-14	11,613	-0.12%
2020/12/31	10	18.65	13	18.55	18.30	-3	11,740	-0.03%
2020/12/30	27	18.79	32.3	18.49	18.60	-5.3	11,563	-0.05%
2020/12/29	12	18.57	10	18.25	18.10	2	10,972	0.02%
2020/12/28	10	18.20	5	18.05	18.30	5	10,507	0.05%
2020/12/25	1	17.45	0	0.00	17.30	1	9,995	0.01%
2020/12/24	2	17.45	3.2	17.30	17.45	-1.2	9,851	-0.01%
2020/12/23	0	0.00	2	16.78	16.80	-2	9,704	-0.02%
2020/12/22	1.2	16.79	0	0.00	16.45	1.2	9,834	0.01%
2020/12/21	1	16.95	4	16.83	16.95	-3	9,927	-0.03%
2020/12/18	1	17.10	0	0.00	17.10	1	10,233	0.01%
2020/12/17	5	17.45	1	17.20	17.65	4	10,274	0.04%
2020/12/16	3	17.00	0	0.00	16.95	3	10,266	0.03%
2020/12/15	0	0.00	3	16.95	16.65	-3	10,405	-0.03%
2020/12/14	0	0.00	3	17.28	17.15	-3	10,400	-0.03%
2020/12/11	10	17.09	13	17.17	17.20	-3	10,518	-0.03%
2020/12/10	2	16.78	5	16.95	16.75	-3	10,700	-0.03%
2020/12/09	10.3	17.28	2	17.28	17.45	8.3	10,629	0.08%
2020/12/08	4	17.06	1	17.20	17.05	3	10,524	0.03%
2020/12/07	17	17.79	5	18.58	17.65	12	10,374	0.12%
2020/12/04	11	16.65	29.6	16.82	17.35	-18.6	9,681	-0.19%
2020/12/03	4.2	16.24	1	16.30	15.85	3.2	9,117	0.04%
2020/12/02	0	0.00	1	15.90	16.05	-1	9,171	-0.01%
2020/12/01	0.2	15.95	1	15.90	15.95	-0.8	9,151	-0.01%
2020/11/30	10	15.65	1	15.75	15.60	9	9,051	0.10%
2020/11/27	18	15.82	57	15.76	15.75	-39	9,069	-0.43%
2020/11/24	6	15.26	5	15.25	15.05	1	8,651	0.01%
2020/11/23	16	15.61	74.2	15.51	15.50	-58.2	8,496	-0.68%
2020/11/20	10.2	15.41	1	15.60	15.75	9.2	8,207	0.11%
2020/11/19	1	15.50	6.1	15.43	15.55	-5.1	7,947	-0.06%
2020/11/18	2	14.90	0	0.00	14.85	2	7,645	0.03%
2020/11/17	1	15.00	1	15.20	14.85	0	7,635	0.00%
2020/11/16	3.5	14.99	5	15.05	14.95	-1.5	7,625	-0.02%
2020/11/12	1	14.55	5	14.20	14.30	-4	7,604	-0.05%
2020/11/11	40.1	14.45	155	14.51	14.45	-114.9	7,824	-1.47%	大賣/鉅額交易
2020/11/10	0	0.00	2	14.60	14.65	-2	7,850	-0.03%
2020/11/09	71	14.71	4	15.00	15.10	67	7,770	0.86%
2020/11/06	5	14.55	0	0.00	14.55	5	7,636	0.07%
2020/11/03	0	0.00	1	14.25	14.35	-1	7,764	-0.01%
2020/10/28	3.2	14.48	5	14.48	14.35	-1.8	7,770	-0.02%
2020/10/27	1	14.75	0	0.00	14.75	1	7,785	0.01%
2020/10/26	6	15.03	10	15.07	15.00	-4	7,745	-0.05%
2020/10/23	0	0.00	5	14.80	14.80	-5	7,649	-0.07%
2020/10/20	0	0.00	0.3	14.80	14.90	-0.3	7,685	0.00%
2020/10/19	1	14.90	2	14.90	14.85	-1	7,633	-0.01%
2020/10/15	4	14.69	4	14.68	14.65	0	7,670	0.00%
2020/10/14	5	14.60	3	14.60	14.55	2	7,604	0.03%
2020/10/13	5	14.40	3	14.45	14.40	2	7,542	0.03%
2020/10/12	5.3	14.38	5	14.35	14.30	0.3	7,481	0.00%
2020/10/08	7	14.54	12	14.40	14.50	-5	7,420	-0.07%
2020/10/07	0	0.00	5	13.75	13.85	-5	7,160	-0.07%
2020/09/30	5	13.50	0	0.00	13.50	5	7,240	0.07%
2020/09/28	0	0.00	3	13.40	13.55	-3	7,387	-0.04%
2020/09/25	153	14.19	7	13.61	13.45	146	7,431	1.96%	大買/鉅額交易
2020/09/24	25	14.36	4	14.45	13.85	21	7,279	0.29%
2020/09/23	14	14.60	2	15.40	14.45	12	7,098	0.17%
2020/09/22	5	14.76	10	14.42	14.85	-5	6,737	-0.07%
2020/09/21	5	14.61	6	15.07	14.50	-1	6,512	-0.02%
2020/09/18	0	0.00	4	14.73	14.80	-4	6,267	-0.06%
2020/09/17	0	0.00	1	14.10	14.25	-1	6,221	-0.02%
2020/09/16	10	14.45	0	0.00	14.10	10	6,800	0.15%
2020/09/15	14	14.25	6	14.27	14.30	8	6,620	0.12%
2020/09/11	0.1	13.35	0	0.00	13.35	0.1	6,260	0.00%
2020/09/10	1	13.65	0	0.00	13.55	1	6,194	0.02%
2020/09/09	0	0.00	1	13.80	13.80	-1	6,106	-0.02%
2020/09/04	1	13.25	0	0.00	13.25	1	5,770	0.02%
2020/09/02	1	12.95	1	12.85	12.85	0	5,662	0.00%
2020/09/01	0	0.00	10	12.80	13.15	-10	5,580	-0.18%
2020/08/31	10	12.35	20	12.40	12.40	-10	5,402	-0.19%
2020/08/26	0	0.00	10	12.55	12.50	-10	5,637	-0.18%
2020/08/21	10	12.15	1	12.30	12.25	9	6,054	0.15%
2020/08/19	0	0.00	13	12.87	12.80	-13	6,033	-0.22%
2020/08/17	3	13.35	13	13.27	13.30	-10	5,829	-0.17%
2020/08/14	0	0.00	10.4	12.90	12.85	-10.4	5,617	-0.19%
2020/08/13	10	12.55	0	0.00	12.60	10	5,681	0.18%
2020/08/12	0	0.00	1	12.35	12.55	-1	5,981	-0.02%
2020/08/11	2	12.80	2	12.55	12.50	0	5,960	0.00%
2020/08/06	0	0.00	1	12.45	12.40	-1	5,846	-0.02%
2020/07/30	0	0.00	10	12.45	12.50	-10	5,750	-0.17%
2020/07/28	5	12.70	4	12.05	12.00	1	5,652	0.02%
2020/07/24	0	0.00	2	12.65	12.30	-2	5,494	-0.04%
2020/07/23	5	12.80	4	12.60	12.60	1	5,524	0.02%
2020/07/22	1	12.55	10	12.70	12.70	-9	5,481	-0.16%
2020/07/10	0	0.00	1	12.30	12.30	-1	5,133	-0.02%
2020/07/09	0	0.00	5	12.91	12.80	-5	5,143	-0.10%
2020/07/08	4.4	12.57	0	0.00	12.75	4.4	5,060	0.09%
2020/07/07	3	12.55	1	12.50	12.40	2	4,929	0.04%
2020/07/06	0	0.00	2	12.75	12.75	-2	4,853	-0.04%
2020/07/02	0	0.00	2	12.38	12.40	-2	4,707	-0.04%
2020/06/24	0	0.00	1	12.55	12.45	-1	4,384	-0.02%
2020/06/23	14	12.63	3	12.95	12.85	11	4,210	0.26%
2020/06/19	2	11.95	23	11.99	11.95	-21	3,526	-0.60%
2020/06/18	0	0.00	4	11.45	11.60	-4	3,423	-0.12%
2020/06/17	4	11.40	1	11.40	11.30	3	3,399	0.09%
2020/06/16	0	0.00	2	11.25	11.20	-2	3,394	-0.06%
2020/06/15	0	0.00	10	11.05	11.05	-10	3,437	-0.29%
2020/06/11	0	0.00	3	11.73	11.50	-3	3,424	-0.09%
2020/06/10	20	11.85	20	12.00	11.95	0	3,385	0.00%
2020/06/09	20	11.80	0	0.00	11.80	20	3,404	0.59%
2020/06/08	5	12.10	0	0.00	11.75	5	3,432	0.15%
2020/06/05	10	12.10	0	0.00	11.90	10	3,389	0.29%
2020/06/04	10	12.05	41	12.00	11.85	-31	3,366	-0.92%
2020/06/03	1	12.10	7	11.99	12.20	-6	3,330	-0.18%
2020/06/01	44	11.94	0	0.00	12.05	44	3,124	1.41%
2020/05/29	2	11.20	0	0.00	11.15	2	2,810	0.07%
2020/05/28	10	11.64	11	11.53	11.25	-1	2,799	-0.04%
2020/05/27	10	10.80	0	0.00	11.45	10	2,624	0.38%
2020/05/22	0	0.00	20	10.80	10.70	-20	2,451	-0.82%
2020/05/20	1	10.85	0	0.00	10.95	1	2,382	0.04%
2020/05/19	2	10.50	10	11.10	11.15	-8	2,225	-0.36%
2020/05/15	20	10.40	1	10.20	10.15	19	1,892	1.00%
2020/05/14	0	0.00	30	10.40	10.50	-30	1,853	-1.62%
2020/05/04	0	0.00	1	10.35	10.35	-1	1,707	-0.06%
2020/04/30	2	10.55	0	0.00	10.60	2	1,724	0.12%
2020/04/28	5	10.25	0	0.00	10.40	5	1,813	0.28%
2020/04/20	0.1	10.15	1	10.00	10.05	-1	1,846	-0.05%
2020/04/16	10	10.00	0	0.00	10.10	10	1,844	0.54%
2020/04/15	1	10.15	2	10.10	10.15	-1	1,828	-0.05%
2020/04/14	2	10.13	0	0.00	10.15	2	1,821	0.11%
2020/04/13	5	9.48	0	0.00	9.44	5	1,749	0.29%
2020/04/10	2	9.53	0	0.00	9.61	2	1,886	0.11%
2020/04/09	10	9.59	0	0.00	9.61	10	1,926	0.52%
2020/04/08	0	0.00	27	9.46	9.60	-27	2,003	-1.35%
2020/04/07	10	9.22	0	0.00	9.26	10	2,008	0.50%
2020/04/06	7	8.86	0	0.00	9.15	7	2,079	0.34%
2020/03/31	10	8.71	0	0.00	8.61	10	2,235	0.45%
2020/03/30	4	8.54	0	0.00	8.60	4	2,234	0.18%
2020/03/27	0	0.00	30	8.82	8.60	-30	2,232	-1.34%
2020/03/20	0	0.00	1	7.95	7.99	-1	2,222	-0.04%
2020/03/19	20	7.42	31	7.42	7.42	-11	2,206	-0.50%
2020/03/16	0	0.00	5	8.91	8.81	-5	2,147	-0.23%
2020/03/13	10	8.87	0	0.00	9.10	10	2,130	0.47%
2020/03/12	1	9.91	0	0.00	9.83	1	2,122	0.05%
2020/03/06	30	11.10	0	0.00	11.10	30	2,054	1.46%
2020/03/05	10	11.25	0	0.00	11.20	10	2,048	0.49%
2020/03/04	1	11.10	0	0.00	11.20	1	2,043	0.05%
2020/02/25	10	11.45	0	0.00	11.45	10	1,983	0.50%
2020/02/21	0	0.00	0.2	11.95	11.85	-0.2	1,982	-0.01%
2020/02/17	1	11.85	0	0.00	11.85	1	2,003	0.05%
2020/02/13	0	0.00	3	12.00	11.90	-3	2,001	-0.15%
2020/02/11	0	0.00	2	11.85	11.85	-2	2,022	-0.10%
2020/02/06	0	0.00	1	12.15	12.20	-1	2,071	-0.05%
2020/02/05	0	0.00	3	12.10	12.00	-3	2,099	-0.14%
2020/02/04	10	12.15	0	0.00	12.20	10	2,090	0.48%
2020/02/03	4	12.24	3	12.15	12.25	1	2,085	0.05%
2020/01/31	3	12.10	0	0.00	12.10	3	1,984	0.15%
2020/01/30	10	12.30	0	0.00	12.10	10	2,029	0.49%
2020/01/02	0	0.00	20	13.65	13.75	-20	2,229	-0.90%
2019/12/30	5	13.90	0	0.00	13.85	5	2,216	0.23%
2019/12/27	20	13.70	0	0.00	13.70	20	2,159	0.93%
2019/12/23	0	0.00	4	13.28	13.20	-4	2,286	-0.17%
2019/12/18	4	13.25	0	0.00	13.20	4	2,649	0.15%
2019/12/12	0	0.00	5	13.17	13.20	-5	2,756	-0.18%
2019/12/11	0	0.00	5	13.10	13.15	-5	2,781	-0.18%
2019/12/10	2	13.35	10	13.35	13.25	-8	2,797	-0.29%
2019/12/09	3	13.45	0	0.00	13.40	3	2,854	0.11%
2019/12/05	0	0.00	1	13.05	13.10	-1	2,825	-0.04%
2019/12/02	0	0.00	1	12.75	12.75	-1	3,041	-0.03%
2019/11/29	1	13.05	0	0.00	12.90	1	3,062	0.03%
2019/11/26	0	0.00	10	13.05	13.05	-10	3,362	-0.30%
2019/11/12	10	13.05	0	0.00	13.10	10	3,613	0.28%
2019/11/08	1	13.50	0	0.00	13.40	1	3,687	0.03%
2019/10/30	0	0.00	2	14.00	14.10	-2	3,746	-0.05%
2019/10/22	1	14.40	0	0.00	14.20	1	3,960	0.03%
2019/10/17	0	0.00	20	13.85	13.95	-20	3,712	-0.54%
2019/10/16	0	0.00	1	13.90	13.90	-1	3,700	-0.03%
2019/10/15	0	0.00	5	14.20	14.20	-5	3,667	-0.14%
2019/10/14	2	13.75	0	0.00	13.75	2	3,580	0.06%
2019/10/09	0	0.00	51	13.65	13.70	-51	3,634	-1.40%
2019/10/04	3	14.20	10	14.10	14.20	-7	3,637	-0.19%
2019/10/03	3	13.80	23	13.72	13.95	-20	3,592	-0.56%
2019/10/02	4	14.00	0	0.00	13.95	4	3,573	0.11%
2019/09/27	2	14.15	0	0.00	14.15	2	3,532	0.06%
2019/09/26	7	14.14	6	14.25	14.25	1	3,413	0.03%
2019/09/25	0	0.00	1	13.70	13.90	-1	3,325	-0.03%
2019/09/24	49	14.20	2	14.13	13.90	47	3,314	1.42%
2019/09/23	25	14.03	1	13.60	14.25	24	3,124	0.77%
2019/09/19	0	0.00	20	13.30	13.25	-20	2,952	-0.68%
2019/09/17	4	13.44	0	0.00	13.45	4	2,919	0.14%
2019/09/16	0.2	13.35	0	0.00	13.40	0.2	2,827	0.01%
2019/09/12	10	13.45	0	0.00	13.35	10	2,793	0.36%
2019/09/11	1	13.30	1	13.25	13.30	0	2,831	0.00%
2019/09/04	0	0.00	5.4	14.43	14.55	-5.4	2,599	-0.21%
2019/09/02	1	13.65	1	13.80	13.85	0	2,456	0.00%
2019/08/30	0	0.00	2	14.38	13.70	-2	2,424	-0.08%
2019/08/28	0	0.00	12	14.07	13.85	-12	2,138	-0.56%
2019/08/26	10	13.70	0	0.00	13.85	10	2,119	0.47%
2019/08/23	0	0.00	12	13.96	14.00	-12	2,087	-0.57%
2019/08/21	1	14.00	1	14.00	14.00	0	2,022	0.00%
2019/08/20	0	0.00	2	14.10	13.85	-2	1,998	-0.10%
2019/08/19	0	0.00	10	13.80	13.80	-10	1,995	-0.50%
2019/08/16	10	13.20	0	0.00	13.50	10	1,979	0.51%
2019/08/14	3	13.23	36	13.26	13.20	-33	1,928	-1.71%
2019/08/13	5	12.90	0	0.00	12.80	5	1,841	0.27%
2019/08/12	0	0.00	1	13.10	13.05	-1	1,837	-0.05%
2019/08/08	1	13.05	0	0.00	13.05	1	1,833	0.05%
2019/08/07	5	13.00	0	0.00	12.90	5	1,833	0.27%
2019/08/06	6	12.78	3	12.70	13.05	3	1,838	0.16%
2019/08/02	4	13.81	64	13.76	14.00	-60	1,771	-3.39%
2019/08/01	0	0.00	1	13.75	13.80	-1	1,688	-0.06%
2019/07/31	1	13.90	0	0.00	13.90	1	1,667	0.06%
2019/07/29	1	13.90	0	0.00	13.85	1	1,560	0.06%
2019/07/25	13	13.78	2	13.75	13.80	11	1,493	0.74%
2019/07/12	2	13.05	0	0.00	13.10	2	1,196	0.17%
2019/07/03	0	0.00	5.1	12.75	12.70	-5.1	1,363	-0.37%
2019/07/02	2	13.00	1	12.70	12.95	1	1,401	0.07%
2019/07/01	0	0.00	10	12.70	12.75	-10	1,371	-0.73%
2019/06/28	1	12.30	0	0.00	12.35	1	1,408	0.07%
2019/06/27	1	12.30	2	12.30	12.30	-1	1,436	-0.07%
2019/06/10	0	0.00	5	11.95	11.95	-5	2,211	-0.23%
2019/05/24	12	12.24	0	0.00	12.00	12	2,309	0.52%
2019/05/23	0	0.00	20	11.90	12.20	-20	2,274	-0.88%
2019/05/22	20	11.95	0	0.00	11.75	20	2,291	0.87%
2019/05/20	0	0.00	20	11.65	11.55	-20	2,505	-0.80%
2019/05/17	1	11.80	0	0.00	11.55	1	2,590	0.04%
2019/05/16	0	0.00	1	11.85	11.65	-1	2,786	-0.04%
2019/05/15	20	12.00	0	0.00	12.00	20	2,842	0.70%
2019/05/14	1	11.35	0	0.00	11.75	1	2,878	0.03%
2019/04/25	0	0.00	1	13.30	13.35	-1	3,012	-0.03%
2019/04/24	4	13.15	4	13.00	13.00	0	2,988	0.00%
2019/04/18	0	0.00	1	13.55	13.05	-1	3,025	-0.03%
2019/04/15	2	13.80	0	0.00	13.65	2	2,985	0.07%
2019/04/08	0	0.00	5	13.65	13.60	-5	2,758	-0.18%
2019/04/02	5	13.70	0	0.00	13.70	5	2,690	0.19%
2019/04/01	0	0.00	9	13.45	13.50	-9	2,620	-0.34%
2019/03/29	0	0.00	3	13.25	13.40	-3	2,587	-0.12%
2019/03/26	8	13.38	0	0.00	13.35	8	2,552	0.31%
2019/03/22	11	13.78	20	13.58	13.55	-9	2,532	-0.36%
2019/03/21	21	13.78	2	13.75	13.75	19	2,505	0.76%
2019/03/20	5	13.87	0	0.00	14.00	5	2,476	0.20%
2019/03/18	16	13.65	13	13.68	13.90	3	2,332	0.13%
2019/03/15	0	0.00	17	13.48	13.40	-17	2,043	-0.83%
2019/03/13	1	12.45	4	13.11	13.25	-3	1,902	-0.16%
2019/03/05	0	0.00	2	12.75	12.75	-2	1,936	-0.10%
2019/02/26	5	12.75	20	12.80	12.75	-15	1,972	-0.76%
2019/02/21	0	0.00	1	13.15	12.90	-1	1,982	-0.05%
2019/02/20	1	13.30	1	13.15	13.30	0	1,952	0.00%
2019/02/18	33	12.86	0	0.00	12.95	33	1,770	1.86%
2019/02/15	24	12.93	7	12.77	12.70	17	1,686	1.01%
2019/02/13	5	12.19	5	12.10	12.10	0	1,419	0.00%
2019/02/12	0	0.00	3	11.95	12.00	-3	1,374	-0.22%
2019/02/11	3	11.90	0	0.00	12.05	3	1,370	0.22%
2019/01/25	1	11.70	0	0.00	11.70	1	1,332	0.08%
2019/01/23	7	11.91	7	11.70	11.70	0	1,342	0.00%
2019/01/21	0	0.00	3	11.80	11.75	-3	1,362	-0.22%
2019/01/18	3	11.75	0	0.00	11.75	3	1,382	0.22%
2019/01/15	6	11.60	0	0.00	11.40	6	1,380	0.43%
2019/01/09	10	11.50	10	11.55	11.35	0	1,317	0.00%
2019/01/08	0	0.00	1	11.10	11.05	-1	1,307	-0.08%
2019/01/07	0	0.00	0.1	10.95	11.00	-0.1	1,327	0.00%
2018/12/06	5	12.35	0	0.00	11.80	5	1,466	0.34%
2018/11/28	0	0.00	10	11.70	11.70	-10	1,367	-0.73%
2018/11/22	0	0.00	6	11.05	11.05	-6	1,298	-0.46%
2018/11/16	0	0.00	8	10.90	10.95	-8	1,208	-0.66%
2018/10/23	6	11.05	0	0.00	11.00	6	1,611	0.37%
2018/09/28	10	13.30	0	0.00	13.15	10	1,792	0.56%
2018/09/14	4	12.45	4	12.55	12.70	0	2,202	0.00%
2018/08/27	5	13.50	10	13.65	13.70	-5	3,553	-0.14%
2018/08/21	0	0.00	1	13.40	13.45	-1	3,882	-0.03%
2018/08/16	20	13.70	0	0.00	13.65	20	4,054	0.49%
2018/08/10	5	15.55	0	0.00	15.30	5	3,988	0.13%
2018/08/09	12	15.86	0	0.00	15.75	12	3,956	0.30%
2018/08/07	1	15.40	11	15.39	15.30	-10	3,776	-0.26%
2018/08/06	7	15.14	7	15.10	15.10	0	3,711	0.00%
2018/07/25	6	14.87	6.7	14.85	14.85	-0.7	3,844	-0.02%
2018/07/18	0	0.00	1	15.15	15.20	-1	3,874	-0.03%
2018/07/16	1	15.00	0	0.00	15.00	1	3,782	0.03%
2018/07/13	5	14.85	5	14.90	14.85	0	3,837	0.00%
2018/07/12	5	14.40	7	14.66	14.65	-2	3,820	-0.05%
2018/07/11	0	0.00	1	15.15	15.10	-1	3,814	-0.03%
2018/07/10	5	15.16	5	15.00	15.00	0	3,780	0.00%
2018/07/04	9	15.51	9	15.45	15.45	0	3,736	0.00%
2018/07/02	10	15.80	1	15.95	15.60	9	3,735	0.24%
2018/06/28	1	15.80	0	0.00	15.75	1	3,750	0.03%
2018/06/27	5	16.40	5	16.30	16.20	0	3,731	0.00%
2018/06/26	0	0.00	1	16.00	16.35	-1	3,543	-0.03%
2018/06/25	5	16.56	8	16.29	16.25	-3	3,501	-0.09%
2018/06/21	4	16.61	4	16.63	16.70	0	3,302	0.00%
2018/06/20	0	0.00	1	16.25	16.25	-1	3,196	-0.03%
2018/06/19	5	16.76	3	16.48	16.20	2	3,176	0.06%
2018/06/15	0	0.00	1	16.60	16.65	-1	3,056	-0.03%
2018/06/14	5	16.35	5	16.35	16.25	0	2,999	0.00%
2018/06/13	10	16.30	10	16.20	16.30	0	3,055	0.00%
2018/06/12	3	16.50	1	16.35	16.35	2	3,137	0.06%
2018/06/11	0	0.00	2	16.15	16.20	-2	3,168	-0.06%
2018/06/08	0	0.00	1	16.20	16.10	-1	3,167	-0.03%
2018/06/07	16	16.50	15	16.40	16.40	1	3,226	0.03%
2018/06/06	6	15.68	5	16.14	16.35	1	2,979	0.03%
2018/06/05	5	15.55	5	15.55	15.55	0	2,900	0.00%
2018/06/04	0	0.00	10	15.60	15.55	-10	3,001	-0.33%
2018/06/01	14	15.41	14	15.55	15.45	0	3,066	0.00%
2018/05/31	3	15.55	3	15.40	15.50	0	3,048	0.00%
2018/05/30	2	15.55	0	0.00	15.65	2	3,123	0.06%
2018/05/28	16	15.49	16	15.58	15.50	0	2,909	0.00%
2018/05/24	5	15.12	8	15.08	15.10	-3	2,850	-0.11%
2018/05/23	0	0.00	1	14.65	14.80	-1	2,903	-0.03%
2018/05/14	0	0.00	0.5	14.50	14.50	-0.5	3,279	-0.02%
2018/05/11	19	14.55	10	14.45	14.45	9	3,386	0.27%
2018/05/10	2	14.65	0	0.00	14.65	2	3,504	0.06%
2018/05/08	0	0.00	2	14.40	14.40	-2	3,707	-0.05%
2018/05/07	2	14.25	0	0.00	14.40	2	4,162	0.05%
2018/05/04	2	14.15	0	0.00	14.15	2	4,296	0.05%
2018/04/20	0	0.00	1	15.30	15.35	-1	6,038	-0.02%
2018/04/19	10	15.60	1	15.70	15.60	9	6,070	0.15%
2018/04/17	0	0.00	10	15.10	15.10	-10	6,039	-0.17%
2018/04/16	1	15.50	0	0.00	15.40	1	6,053	0.02%
2018/04/13	0	0.00	10	15.75	15.55	-10	6,067	-0.16%
2018/04/03	5	15.75	0	0.00	15.70	5	6,353	0.08%
2018/03/29	5	15.90	0	0.00	15.90	5	6,350	0.08%
2018/03/19	20	16.50	0	0.00	16.45	20	6,457	0.31%
2018/03/16	1	16.65	0	0.00	16.70	1	6,358	0.02%
2018/03/14	4	16.25	4	16.20	16.20	0	6,220	0.00%
2018/03/08	2	16.70	2	16.50	16.55	0	6,314	0.00%
2018/03/06	0	0.00	2	15.95	15.90	-2	6,232	-0.03%
2018/03/05	1	16.30	13	16.12	15.90	-12	6,277	-0.19%
2018/03/02	10	15.75	5	15.92	16.05	5	6,227	0.08%
2018/02/27	7	16.10	0	0.00	16.05	7	6,356	0.11%
2018/02/26	4	16.34	2	16.05	16.10	2	6,485	0.03%
2018/02/23	2	16.50	13	16.36	16.40	-11	6,473	-0.17%
2018/02/22	1	15.75	0	0.00	15.85	1	6,397	0.02%
2018/02/12	3	15.30	0	0.00	15.20	3	6,439	0.05%
2018/02/09	2	15.05	1	14.95	15.20	1	6,477	0.02%
2018/02/08	15	15.71	4	15.96	15.75	11	6,456	0.17%
2018/02/07	2	16.35	3	16.27	16.05	-1	6,435	-0.02%
2018/02/06	28	15.78	27	16.21	15.70	1	6,511	0.02%
2018/02/05	5	17.12	3	17.22	17.30	2	6,477	0.03%
2018/02/02	5	18.28	7	18.30	18.00	-2	6,492	-0.03%
2018/02/01	1	18.25	0	0.00	17.85	1	7,139	0.01%
2018/01/31	0	0.00	4	18.26	18.25	-4	7,161	-0.06%
2018/01/30	7	18.63	6	18.80	18.45	1	7,301	0.01%
2018/01/29	6	18.45	7	18.25	18.10	-1	6,903	-0.01%
2018/01/26	2	18.55	20	18.50	18.40	-18	6,818	-0.26%
2018/01/25	6	17.50	17	17.77	18.00	-11	6,221	-0.18%
2018/01/24	5	17.07	10	17.25	17.30	-5	5,782	-0.09%
2018/01/22	0	0.00	2	17.00	16.90	-2	5,859	-0.03%
2018/01/19	13.5	16.91	0	0.00	16.95	13.5	6,149	0.22%
2018/01/17	1	16.90	0	0.00	16.60	1	6,330	0.02%
2018/01/16	5	16.53	5	16.80	16.85	0	6,922	0.00%
2018/01/15	5	16.30	0	0.00	16.45	5	7,526	0.07%
2018/01/12	1	16.35	0	0.00	16.35	1	7,554	0.01%
2018/01/08	10	16.85	0	0.00	16.60	10	8,199	0.12%
2018/01/03	17	17.08	0	0.00	16.85	17	8,432	0.20%