凌陽 (2401)-富邦-南屯券商分點個股進出

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
998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

凌陽 (2401)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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	8.1	35.96	18	36.55	36.45	-9.9	9,328	-0.11%
2024/05/30	56.2	36.33	40	35.97	35.65	16.2	9,023	0.18%
2024/05/29	100.7	37.75	149.1	38.40	36.85	-48.4	8,603	-0.56%	大賣/
2024/05/28	152.2	35.23	77	34.96	36.45	75.2	6,959	1.08%	大買/
2024/05/27	24	33.61	31	32.93	33.15	-7	5,728	-0.12%
2024/05/24	7.4	31.05	6	31.18	31.30	1.4	5,253	0.03%
2024/05/23	84	31.35	71	30.71	30.65	13	5,233	0.25%
2024/05/22	3.3	30.85	5	31.01	31.15	-1.8	5,133	-0.03%
2024/05/21	74	30.91	74	30.81	30.80	0	5,158	0.00%
2024/05/20	77	30.92	74	30.91	30.90	3	5,218	0.06%
2024/05/17	2	30.20	3	30.10	30.10	-1	5,196	-0.02%
2024/05/16	31.3	30.34	36.1	30.27	30.20	-4.8	5,171	-0.09%
2024/05/15	1.1	30.10	2	30.20	29.95	-1	5,148	-0.02%
2024/05/14	76	29.77	83	30.30	30.25	-7	5,068	-0.14%
2024/05/13	38	28.50	38	28.57	28.65	0	4,874	0.00%
2024/05/09	0	0.00	1	28.30	28.10	-1	4,836	-0.02%
2024/05/08	0	0.00	0.1	28.40	28.55	-0.1	4,830	0.00%
2024/05/07	2	28.95	2	28.70	28.70	0	4,811	0.00%
2024/05/06	78.1	29.30	78	28.86	28.95	0.1	4,744	0.00%
2024/05/03	5	29.08	5	28.97	28.75	0	4,735	0.00%
2024/05/02	17	29.27	11	28.89	28.60	6	4,680	0.13%
2024/04/30	3	30.33	3	30.50	31.05	0	4,427	0.00%
2024/04/29	0	0.00	2	28.38	28.60	-2	4,130	-0.05%
2024/04/26	1	27.65	0	0.00	27.70	1	4,191	0.02%
2024/04/24	0	0.00	4	27.96	28.30	-4	4,282	-0.09%
2024/04/23	3	27.12	5	27.54	27.45	-2	4,394	-0.05%
2024/04/22	5	27.41	3	26.92	26.75	2	4,619	0.04%
2024/04/19	5	27.56	1	29.10	27.60	4	4,610	0.09%
2024/04/18	16	28.88	25	29.52	29.35	-9	4,521	-0.20%
2024/04/17	106	29.45	96	29.10	28.90	10	4,380	0.23%	大買/
2024/04/16	12	28.49	28	28.59	29.30	-16	4,031	-0.40%
2024/04/15	2	27.83	0	0.00	27.80	2	3,762	0.05%
2024/04/12	1	28.35	0	0.00	28.30	1	3,692	0.03%
2024/04/02	5	28.05	0	0.00	28.00	5	3,719	0.13%
2024/04/01	10	28.45	1	28.45	28.40	9	3,742	0.24%
2024/03/28	6	28.03	1	28.45	27.95	5	3,811	0.13%
2024/03/27	0	28.35	2	28.25	28.25	-2	3,820	-0.05%
2024/03/26	6	28.65	0	0.00	28.30	6	3,833	0.16%
2024/03/25	5	29.18	6	29.33	29.15	-1	3,806	-0.03%
2024/03/22	0	28.80	0	0.00	28.80	0	3,777	0.00%
2024/03/21	3	28.82	2	28.75	28.90	1	3,835	0.03%
2024/03/19	0.1	28.90	1	28.80	28.75	-0.9	4,104	-0.02%
2024/03/15	10.1	28.97	0	0.00	28.80	10.1	4,224	0.24%
2024/03/14	1	29.25	0	0.00	29.30	1	4,331	0.02%
2024/03/13	10	30.67	1	30.75	30.20	9	4,480	0.20%
2024/03/12	0	0.00	1	31.10	31.15	-1	4,580	-0.02%
2024/03/11	0	0.00	1	31.45	31.30	-1	4,687	-0.02%
2024/03/08	1	31.75	1	31.16	31.20	0	4,753	0.00%
2024/03/07	0	0.00	1	31.50	31.50	-1	4,828	-0.02%
2024/03/06	0	0.00	2	32.50	32.00	-2	4,921	-0.04%
2024/03/05	1	32.50	0.1	32.40	32.45	0.9	5,081	0.02%
2024/03/04	1	32.80	0	0.00	32.65	1	5,571	0.02%
2024/03/01	1	32.85	4	32.75	32.60	-3	5,889	-0.05%
2024/02/29	2	32.90	14	32.98	33.10	-12	6,068	-0.20%
2024/02/27	0	0.00	0	33.75	32.95	0	6,287	0.00%
2024/02/26	0	0.00	2	33.20	33.50	-2	6,529	-0.03%
2024/02/23	2.1	33.38	1	33.85	33.15	1.1	6,921	0.02%
2024/02/22	1.5	33.32	8	33.45	33.40	-6.5	7,308	-0.09%
2024/02/21	13	33.55	2	33.90	33.30	11	7,988	0.14%
2024/02/20	4.2	33.51	4	33.68	33.40	0.2	8,652	0.00%
2024/02/19	1.1	32.74	7	32.80	32.75	-5.9	8,679	-0.07%
2024/02/16	0.2	32.60	6	32.54	32.80	-5.9	8,759	-0.07%
2024/02/15	0	0.00	2	31.55	31.50	-2	8,739	-0.02%
2024/02/05	4	30.95	0	0.00	30.95	4	8,754	0.05%
2024/02/02	4	32.00	0	0.00	31.70	4	8,750	0.05%
2024/02/01	0	0.00	5	32.30	32.30	-5	8,788	-0.06%
2024/01/31	3.2	32.40	3	33.03	32.30	0.2	8,902	0.00%
2024/01/30	2	32.65	7	32.60	32.20	-5	9,526	-0.05%
2024/01/29	2	32.05	2	32.40	32.65	0	9,790	0.00%
2024/01/26	1	32.00	4	32.18	32.05	-3	9,797	-0.03%
2024/01/25	11.1	32.95	0	0.00	32.60	11.1	9,790	0.11%
2024/01/24	1	33.95	0.1	33.80	33.30	1	9,809	0.01%
2024/01/23	0.2	34.00	0	0.00	33.80	0.2	9,892	0.00%
2024/01/22	0.1	33.40	5	34.04	34.30	-5	9,875	-0.05%
2024/01/19	0	0.00	6	33.03	33.10	-6	9,889	-0.06%
2024/01/18	4.1	32.54	9	32.15	32.40	-4.9	10,046	-0.05%
2024/01/17	24.1	33.38	4	33.78	33.20	20.1	10,531	0.19%
2024/01/16	4	33.83	2	33.80	33.45	2	10,607	0.02%
2024/01/15	1.1	32.65	1	32.55	32.70	0.1	10,773	0.00%
2024/01/12	5.1	31.77	0	0.00	31.50	5.1	10,860	0.05%
2024/01/11	0.1	32.65	0	0.00	32.70	0.1	10,872	0.00%
2024/01/09	1	32.00	2	32.33	32.25	-1	11,207	-0.01%
2024/01/08	3	32.75	0	0.00	32.75	3	11,219	0.03%
2024/01/05	0	0.00	0.1	33.05	33.00	-0.1	11,247	0.00%
2024/01/03	0	0.00	3	33.33	33.25	-3	11,316	-0.03%
2024/01/02	0.2	34.00	2	33.90	33.75	-1.8	11,308	-0.02%
2023/12/29	2	34.03	2	34.25	34.35	0	11,330	0.00%
2023/12/28	0	0.00	1	34.00	34.00	-1	11,328	-0.01%
2023/12/27	1.2	34.31	0	0.00	34.10	1.2	11,364	0.01%
2023/12/26	2.2	34.03	0	0.00	34.10	2.2	11,341	0.02%
2023/12/25	2	33.80	0	0.00	33.30	2	11,322	0.02%
2023/12/21	1.2	33.19	0	0.00	33.20	1.2	11,318	0.01%
2023/12/20	0	0.00	2	34.00	33.70	-2	11,327	-0.02%
2023/12/19	3	33.55	5	33.44	33.70	-2	11,337	-0.02%
2023/12/18	3	34.15	7	34.34	34.05	-4	11,374	-0.04%
2023/12/15	6	35.73	25.2	35.01	34.85	-19.2	11,431	-0.17%
2023/12/14	3	36.65	3	36.70	36.65	0	11,365	0.00%
2023/12/13	0.2	36.20	6	36.15	36.30	-5.9	11,296	-0.05%
2023/12/12	15.2	36.27	15.1	36.30	36.10	0.1	11,364	0.00%
2023/12/11	20.2	36.72	11	36.70	36.55	9.2	11,377	0.08%
2023/12/08	28.2	36.44	33	36.48	36.40	-4.8	11,300	-0.04%
2023/12/07	12.2	36.33	22	36.11	35.55	-9.8	11,179	-0.09%
2023/12/06	4	35.58	5	35.69	36.10	-1	11,165	-0.01%
2023/12/05	11.2	34.57	2	34.80	34.80	9.2	11,140	0.08%
2023/12/04	1.2	35.52	11	35.28	35.05	-9.8	11,398	-0.09%
2023/12/01	0	0.00	0.4	35.90	35.75	-0.4	12,165	0.00%
2023/11/30	1	35.95	7	36.11	36.15	-6	12,722	-0.05%
2023/11/29	32	36.79	7	36.73	36.40	25	12,666	0.20%
2023/11/28	4.2	36.99	4	36.65	36.50	0.2	12,273	0.00%
2023/11/27	1	35.75	1	36.30	35.65	0	12,262	0.00%
2023/11/24	5	35.84	5	36.38	35.55	0	12,347	0.00%
2023/11/22	5	36.15	15.4	36.02	36.05	-10.4	12,036	-0.09%
2023/11/21	11	35.17	7	35.32	35.40	4	11,773	0.03%
2023/11/20	34	35.46	22	35.68	35.65	12	11,498	0.10%
2023/11/17	28	34.40	76.3	34.33	34.50	-48.3	10,918	-0.44%
2023/11/16	0.2	32.65	2	32.53	32.60	-1.8	10,420	-0.02%
2023/11/15	0	0.00	6	32.29	31.60	-6	10,384	-0.06%
2023/11/13	1	31.40	1	31.15	31.40	0	10,882	0.00%
2023/11/09	2	31.85	0	0.00	31.85	2	10,960	0.02%
2023/11/08	23	32.81	19	32.50	32.15	4	11,004	0.04%
2023/11/07	25	33.07	19	32.94	33.05	6	10,987	0.05%
2023/11/06	1	32.80	6	32.61	32.55	-5	10,393	-0.05%
2023/11/03	1	29.95	0	0.00	29.95	1	10,160	0.01%
2023/11/01	3	29.63	0	0.00	29.65	3	10,325	0.03%
2023/10/31	1	30.00	1.2	31.89	30.10	-0.2	10,358	0.00%
2023/10/30	34	32.09	34	31.67	31.65	0	10,363	0.00%
2023/10/27	1	31.65	1	31.65	31.60	0	10,633	0.00%
2023/10/26	27	32.49	32	32.23	32.10	-5	10,757	-0.05%
2023/10/25	23.2	33.03	17	32.97	32.50	6.2	10,642	0.06%
2023/10/24	27	32.27	5.2	31.29	31.45	21.8	10,226	0.21%
2023/10/23	12.2	32.52	11	32.25	31.80	1.2	10,124	0.01%
2023/10/20	1	32.05	0	0.00	32.05	1	9,862	0.01%
2023/10/19	1	31.39	1	31.65	31.70	0	9,752	0.00%
2023/10/18	2	31.40	0	0.00	31.45	2	9,680	0.02%
2023/10/17	4	31.26	5	31.36	31.15	-1	9,459	-0.01%
2023/10/16	0	30.60	0	0.00	30.50	0	9,335	0.00%
2023/10/13	0	0.00	11	30.26	30.30	-11	9,490	-0.12%
2023/10/12	10	30.75	4	30.45	30.60	6	9,693	0.06%
2023/10/04	1	29.50	0	0.00	29.55	1	9,867	0.01%
2023/10/03	2	29.85	0	0.00	29.85	2	9,889	0.02%
2023/09/28	1	29.30	0	0.00	29.05	1	9,969	0.01%
2023/09/27	1	29.05	0	0.00	29.15	1	9,955	0.01%
2023/09/26	1	29.20	0	0.00	29.20	1	10,014	0.01%
2023/09/25	2	29.80	0	0.00	29.65	2	10,053	0.02%
2023/09/22	0	0.00	1	29.85	29.85	-1	10,036	-0.01%
2023/09/21	1	29.80	7	29.73	29.55	-6	10,024	-0.06%
2023/09/20	0	0.00	4.1	30.60	30.35	-4.1	9,971	-0.04%
2023/09/19	1	32.65	2.5	31.52	31.30	-1.5	9,890	-0.01%
2023/09/18	2	32.48	4	32.53	32.40	-2	9,808	-0.02%
2023/09/15	1.1	32.23	0	0.00	32.25	1.1	9,807	0.01%
2023/09/14	0.2	32.35	0	0.00	32.35	0.2	9,797	0.00%
2023/09/13	1	32.15	2	32.13	31.70	-1	9,827	-0.01%
2023/09/12	4	32.08	2	32.05	31.80	2	10,153	0.02%
2023/09/11	6.3	32.15	6	32.23	32.05	0.3	10,958	0.00%
2023/09/08	6	32.42	1	32.30	32.10	5	10,958	0.05%
2023/09/07	11.1	32.79	7.1	32.84	32.50	4	10,923	0.04%
2023/09/06	60.5	33.92	1,068	34.10	33.05	-1,007.5	10,635	-9.47%	大賣/鉅額交易
2023/09/05	1,042	34.96	25	34.57	35.10	1,017	9,827	10.35%	大買/鉅額交易
2023/09/04	2	31.20	2	31.93	31.95	0	9,305	0.00%
2023/09/01	0	0.00	1	31.70	31.25	-1	9,424	-0.01%
2023/08/31	15.1	32.40	17	31.84	32.25	-1.9	9,306	-0.02%
2023/08/30	1.2	32.20	10	32.03	31.95	-8.8	8,982	-0.10%
2023/08/29	1	30.50	0	0.00	30.65	1	8,706	0.01%
2023/08/25	4	31.74	13	31.39	31.55	-9	8,508	-0.11%
2023/08/24	12	31.38	7	31.48	31.10	5	8,399	0.06%
2023/08/23	0	0.00	2	31.30	31.20	-2	8,243	-0.02%
2023/08/22	0	0.00	103	30.50	30.35	-103	8,073	-1.28%	大賣/鉅額交易
2023/08/21	2	30.95	6	30.86	31.05	-4	7,785	-0.05%
2023/08/18	3	31.43	3	30.87	30.25	0	7,662	0.00%
2023/08/17	111	31.51	15	31.02	31.10	96	7,479	1.28%	大買/
2023/08/16	1	28.35	1	29.80	29.90	0	7,025	0.00%
2023/08/14	3	29.23	2	29.10	28.80	1	6,873	0.01%
2023/08/11	1	30.10	2	29.88	30.15	-1	6,759	-0.01%
2023/08/10	1	29.20	1	28.95	28.95	0	6,652	0.00%
2023/08/09	1	30.30	0	0.00	30.05	1	6,581	0.02%
2023/08/08	1	29.80	3	31.00	29.85	-2	6,524	-0.03%
2023/08/07	4	30.26	5	30.57	30.70	-1	6,442	-0.02%
2023/08/04	1	29.35	0	0.00	30.25	1	6,298	0.02%
2023/08/02	2	29.00	2	28.90	29.00	0	6,204	0.00%
2023/08/01	5	30.46	0	0.00	30.05	5	6,084	0.08%
2023/07/31	13	30.44	25	30.41	30.75	-12	5,752	-0.21%
2023/07/28	3	29.68	4	29.50	29.50	-1	5,499	-0.02%
2023/07/27	8	30.23	3	30.37	30.40	5	5,410	0.09%
2023/07/26	12	30.16	4	29.86	29.75	8	5,267	0.15%
2023/07/25	11	28.93	1	29.20	29.95	10	5,141	0.19%
2023/07/20	0	0.00	2	28.93	28.80	-2	4,955	-0.04%
2023/07/19	3	29.07	3	28.30	28.30	0	4,929	0.00%
2023/07/18	5	30.58	8	29.40	28.85	-3	4,886	-0.06%
2023/07/17	13.1	30.59	6	30.45	30.65	7.1	4,704	0.15%
2023/07/14	13	29.53	12	29.72	29.65	1	4,481	0.02%
2023/07/13	2	29.55	4	29.13	29.00	-2	4,462	-0.04%
2023/07/12	9	29.61	8	29.44	29.20	1	4,399	0.02%
2023/07/11	0	0.00	1	28.35	28.80	-1	4,250	-0.02%
2023/07/10	4	28.48	2	28.63	28.55	2	4,230	0.05%
2023/07/07	5	29.69	5	28.90	28.75	0	4,200	0.00%
2023/07/06	1	29.20	7	29.53	30.05	-6	4,127	-0.15%
2023/07/05	1	29.50	0	0.00	29.30	1	4,048	0.02%
2023/07/04	1	29.30	3	29.35	29.90	-2	4,014	-0.05%
2023/07/03	1	29.35	2	29.35	29.50	-1	3,942	-0.03%
2023/06/30	1	28.80	1	28.85	28.75	0	3,877	0.00%
2023/06/29	0	0.00	1	28.90	28.75	-1	3,916	-0.03%
2023/06/27	0	0.00	8	28.80	28.45	-8	3,869	-0.21%
2023/06/26	0	0.00	0.5	29.45	29.40	-0.5	3,808	-0.01%
2023/06/21	2	29.90	5	29.83	29.90	-3	3,773	-0.08%
2023/06/20	4	30.61	4	30.36	30.35	0	3,716	0.00%
2023/06/19	2	29.90	11	30.16	30.75	-9	3,633	-0.25%
2023/06/16	4.5	30.49	108	30.89	29.95	-103.5	3,467	-2.98%	大賣/鉅額交易
2023/06/15	127	31.35	14.5	31.05	31.40	112.5	3,062	3.68%	大買/鉅額交易
2023/06/14	0	0.00	1	29.55	29.55	-1	2,171	-0.05%
2023/06/13	0	0.00	4	26.66	26.90	-4	2,045	-0.20%
2023/06/12	1	26.30	0	0.00	26.40	1	1,973	0.05%
2023/06/09	1	26.65	1	26.70	26.70	0	1,936	0.00%
2023/06/08	14	26.53	16	27.07	26.85	-2	1,884	-0.11%
2023/06/07	4	26.53	25	26.48	26.60	-21	1,738	-1.21%
2023/06/05	1	25.40	5	25.45	25.30	-4	1,536	-0.26%
2023/05/31	2	25.38	0	0.00	25.25	2	1,539	0.13%
2023/05/30	10	25.10	10	25.35	25.35	0	1,523	0.00%
2023/05/29	0	0.00	6	24.85	24.90	-6	1,470	-0.41%
2023/05/24	0	0.00	8	24.40	24.40	-8	1,572	-0.51%
2023/05/23	0	0.00	0	24.30	24.20	0	1,598	0.00%
2023/05/11	1	23.10	0	0.00	23.10	1	2,031	0.05%
2023/05/10	0	0.00	1	23.30	23.45	-1	2,292	-0.04%
2023/05/09	1	23.30	0	0.00	23.25	1	2,300	0.04%
2023/05/08	1	24.00	0	0.00	23.60	1	2,312	0.04%
2023/05/03	1.1	23.71	0	0.00	23.80	1.1	2,422	0.04%
2023/04/28	4	23.68	0	0.00	23.70	4	2,448	0.16%
2023/04/27	3	23.70	0	0.00	23.70	3	2,451	0.12%
2023/04/26	1	23.20	0	23.40	23.40	1	2,448	0.04%
2023/04/25	0	0.00	1	23.45	23.50	-1	2,443	-0.04%
2023/04/24	1	24.25	0	0.00	24.25	1	2,416	0.04%
2023/04/21	2	24.40	0	0.00	24.30	2	2,410	0.08%
2023/04/20	2	24.83	0	0.00	24.85	2	2,401	0.08%
2023/04/19	10.2	25.61	0	0.00	25.30	10.2	2,431	0.42%
2023/04/18	8	26.00	15.1	26.38	25.60	-7.1	2,415	-0.29%
2023/04/17	1	25.20	0	0.00	25.40	1	2,323	0.04%
2023/04/13	13	25.30	1	25.20	25.05	12	2,302	0.52%
2023/04/12	1	25.45	9	25.52	25.55	-8	2,280	-0.35%
2023/04/11	5	24.90	0	0.00	25.20	5	2,262	0.22%
2023/04/10	0	24.95	0	0.00	24.75	0	2,251	0.00%
2023/04/07	0	0.00	1	24.80	24.85	-1	2,248	-0.04%
2023/04/06	0	25.05	0	0.00	24.70	0	2,250	0.00%
2023/03/30	0.1	25.45	11	25.21	25.05	-11	2,231	-0.49%
2023/03/29	10	24.55	2	24.15	24.20	8	2,172	0.37%
2023/03/28	1	24.50	8	24.35	24.50	-7	2,168	-0.32%
2023/03/23	2	24.93	0	0.00	25.00	2	2,152	0.09%
2023/03/22	3	25.02	0	0.00	24.90	3	2,147	0.14%
2023/03/21	5	25.25	0	0.00	25.25	5	2,122	0.24%
2023/03/16	2	25.20	0	0.00	25.05	2	2,132	0.09%
2023/03/15	0	0.00	8	25.84	25.70	-8	2,140	-0.37%
2023/03/13	1	24.85	0	0.00	25.30	1	2,246	0.04%
2023/03/10	5	25.59	0.3	25.50	25.45	4.7	2,259	0.21%
2023/03/09	3	26.38	0	0.00	26.20	3	2,258	0.13%
2023/03/08	2	26.30	5	26.55	26.50	-3	2,247	-0.13%
2023/03/07	0	0.00	4	26.25	26.20	-4	2,214	-0.18%
2023/03/06	0	26.35	0	0.00	26.15	0	2,209	0.00%
2023/03/02	3	25.80	0	0.00	25.80	3	2,248	0.13%
2023/03/01	4	25.76	0	0.00	25.80	4	2,243	0.18%
2023/02/24	0	0.00	3	26.87	26.10	-3	2,231	-0.13%
2023/02/23	2	26.45	2	26.73	26.35	0	2,185	0.00%
2023/02/22	2	25.63	0	0.00	25.90	2	2,141	0.09%
2023/02/21	1	26.40	2	26.10	26.00	-1	2,133	-0.05%
2023/02/20	16	26.70	6	26.58	26.50	10	2,140	0.47%
2023/02/17	0	26.15	0	0.00	26.20	0	2,082	0.00%
2023/02/15	1	25.25	0	0.00	25.45	1	2,113	0.05%
2023/02/13	1	25.30	0	0.00	25.60	1	2,120	0.05%
2023/02/10	2	25.68	22	25.65	25.60	-20	2,136	-0.94%
2023/02/09	3	26.43	2	26.58	26.25	1	2,069	0.05%
2023/02/08	4.1	26.06	9	26.43	26.55	-4.9	1,913	-0.26%
2023/02/06	0	0.00	2.9	24.92	24.85	-2.9	1,661	-0.17%
2023/02/03	0	0.00	6	25.20	24.95	-6	1,652	-0.36%
2023/02/02	0	24.80	5	24.75	24.70	-5	1,596	-0.31%
2023/02/01	0.1	24.25	0	0.00	24.40	0.1	1,570	0.01%
2023/01/31	0.1	23.65	22	23.61	23.80	-22	1,562	-1.40%
2023/01/30	0	23.40	0	0.00	23.40	0	1,563	0.00%
2023/01/17	0	22.80	0	0.00	22.80	0	1,553	0.00%
2023/01/16	6	22.60	0	0.00	22.60	6	1,560	0.38%
2023/01/13	0	23.20	0	0.00	22.75	0	1,564	0.00%
2023/01/12	0	23.10	0	0.00	23.00	0	1,572	0.00%
2023/01/10	4	23.00	0	0.00	23.25	4	1,621	0.25%
2022/12/29	0	0.00	3	22.15	22.35	-3	1,856	-0.16%
2022/12/28	1	22.70	0	0.00	22.40	1	1,886	0.05%
2022/12/23	1	22.75	0	0.00	22.85	1	1,934	0.05%
2022/12/21	1	22.90	0	0.00	22.90	1	2,003	0.05%
2022/12/20	0	0.00	1	23.80	23.00	-1	2,032	-0.05%
2022/12/19	13	23.82	0	24.05	23.80	13	2,097	0.62%
2022/12/16	3	24.27	0.2	24.32	24.15	2.8	2,121	0.13%
2022/12/15	0	0.00	6	24.85	24.80	-6	2,147	-0.28%
2022/12/14	0.2	24.90	0	24.85	24.90	0.2	2,190	0.01%
2022/12/12	1	24.30	0	0.00	24.40	1	2,373	0.04%
2022/12/09	1	24.80	1	24.80	24.60	0	2,692	0.00%
2022/12/08	1	24.25	3	24.75	24.95	-2	2,700	-0.07%
2022/12/07	2	24.80	0	24.60	24.20	2	2,690	0.07%
2022/12/06	7	24.62	0	0.00	24.60	7	2,733	0.26%
2022/12/05	2	26.25	2	26.12	25.50	0	2,702	0.00%
2022/12/02	0	0.00	0	25.35	25.55	0	2,631	0.00%
2022/12/01	0	0.00	1	25.35	25.20	-1	2,620	-0.04%
2022/11/30	1	24.85	1	24.95	24.85	0	2,643	0.00%
2022/11/29	0	0.00	0	24.40	24.55	0	2,664	0.00%
2022/11/28	1	24.05	0	24.50	24.55	1	2,673	0.04%
2022/11/25	1	24.55	0	24.79	24.55	1	2,679	0.04%
2022/11/24	0	0.00	3	24.97	25.05	-3	2,680	-0.11%
2022/11/23	2	24.20	2	24.40	24.40	0	2,634	0.00%
2022/11/22	0	0.00	0	24.40	23.95	0	2,652	0.00%
2022/11/21	0	0.00	0	24.30	24.20	0	2,687	0.00%
2022/11/18	1	24.40	0	0.00	24.20	1	2,777	0.04%
2022/11/17	1	24.45	0	0.00	24.60	1	2,774	0.04%
2022/11/16	0	0.00	3	24.75	24.75	-3	2,778	-0.11%
2022/11/11	2	24.45	1	25.00	24.10	1	2,778	0.04%
2022/11/10	1	24.35	0	0.00	24.50	1	2,753	0.04%
2022/11/04	0	0.00	1	23.50	23.50	-1	2,976	-0.03%
2022/11/03	0	0.00	2	23.23	23.20	-2	2,969	-0.07%
2022/10/31	4	22.56	4	22.35	22.55	0	2,980	0.00%
2022/10/21	10	22.20	0	0.00	21.80	10	3,071	0.33%
2022/10/20	0	0.00	3	22.10	22.35	-3	3,111	-0.10%
2022/10/18	4	22.65	4	22.80	22.65	0	3,160	0.00%
2022/10/14	0	0.00	1	21.65	22.35	-1	3,456	-0.03%
2022/10/13	1	20.50	2	21.15	20.35	-1	3,744	-0.03%
2022/10/11	2	22.55	10	22.75	22.30	-8	3,761	-0.21%
2022/10/07	8	23.92	9	24.03	23.90	-1	3,875	-0.03%
2022/10/06	2	24.20	6	23.94	24.10	-4	3,973	-0.10%
2022/10/05	1	23.60	0	0.00	23.60	1	4,005	0.02%
2022/10/04	0	0.00	3	23.10	23.60	-3	4,093	-0.07%
2022/09/30	0	0.00	2	22.05	22.50	-2	4,135	-0.05%
2022/09/29	2	22.35	2	22.25	22.35	0	4,173	0.00%
2022/09/28	0	0.00	0	22.75	21.95	0	4,237	0.00%
2022/09/27	0	0.00	5	22.95	23.25	-5	4,219	-0.12%
2022/09/26	1	23.25	10	23.15	22.60	-9	4,227	-0.21%
2022/09/23	1	24.30	0	0.00	24.40	1	4,290	0.02%
2022/09/21	1	24.75	1	24.95	24.75	0	4,502	0.00%
2022/09/20	2	25.23	1	25.20	25.25	1	4,480	0.02%
2022/09/19	5	25.86	1.3	25.84	25.85	3.7	4,444	0.08%
2022/09/16	7.3	26.84	5	26.88	26.75	2.3	4,354	0.05%
2022/09/13	1.1	25.50	1	25.25	25.25	0.1	4,128	0.00%
2022/09/12	2	24.98	0	0.00	24.90	2	4,159	0.05%
2022/09/08	20	24.70	0	0.00	24.85	20	4,220	0.47%
2022/09/07	93	24.51	0	0.00	24.30	93	4,276	2.18%
2022/09/06	0	0.00	118	24.36	24.30	-118	4,314	-2.74%	大賣/鉅額交易
2022/09/05	8	25.58	0	0.00	25.25	8	4,328	0.18%
2022/09/01	0	0.00	0	26.45	26.20	0	4,490	0.00%
2022/08/31	1	26.30	0	0.00	26.35	1	4,522	0.02%
2022/08/29	1	26.10	0	0.00	26.05	1	4,584	0.02%
2022/08/26	2	27.00	3	27.03	26.90	-1	4,604	-0.02%
2022/08/25	0	0.00	2	26.88	26.95	-2	4,627	-0.04%
2022/08/22	30	26.30	3	26.25	26.30	27	4,794	0.56%
2022/08/18	0	0.00	33	26.12	26.55	-33	4,807	-0.69%
2022/08/17	0	0.00	2	26.58	26.25	-2	4,826	-0.04%
2022/08/16	6	26.68	1	26.30	26.35	5	4,838	0.10%
2022/08/15	8	26.28	6	26.31	26.60	2	4,858	0.04%
2022/08/12	3	27.90	7	28.01	28.10	-4	4,734	-0.08%
2022/08/11	4	27.64	3	27.55	27.30	1	4,772	0.02%
2022/08/10	6.6	27.90	0	0.00	27.80	6.6	4,783	0.14%
2022/08/04	0	0.00	2	27.65	27.90	-2	5,147	-0.04%
2022/08/03	0	0.00	2	27.90	27.80	-2	5,194	-0.04%
2022/08/02	1.1	28.39	0	0.00	28.30	1.1	5,227	0.02%
2022/08/01	0	0.00	2	28.85	28.85	-2	5,249	-0.04%
2022/07/29	2	29.05	2	29.30	28.95	0	5,277	0.00%
2022/07/28	3	29.17	2	29.55	28.85	1	5,430	0.02%
2022/07/27	3	29.02	0	0.00	29.30	3	5,404	0.06%
2022/07/26	0	0.00	0.1	29.06	28.75	-0.1	5,373	0.00%
2022/07/25	1.1	29.30	2	29.38	29.45	-0.9	5,371	-0.02%
2022/07/22	20.3	30.01	45	29.93	29.90	-24.7	5,370	-0.46%
2022/07/21	12.1	29.70	4	29.70	30.10	8.1	5,286	0.15%
2022/07/20	34	30.11	34	29.24	29.10	0	5,115	0.00%
2022/07/19	9	27.95	10	27.76	27.95	-1	4,844	-0.02%
2022/07/18	1	27.45	12	27.42	27.50	-11	4,858	-0.23%
2022/07/15	12	27.06	0	0.00	26.95	12	5,025	0.24%
2022/07/14	2	25.45	2	25.85	25.85	0	4,955	0.00%
2022/07/13	0	0.00	10	28.00	27.70	-10	4,869	-0.21%
2022/07/12	1	27.60	0	0.00	26.50	1	4,808	0.02%
2022/07/08	0	0.00	1	28.50	29.00	-1	4,816	-0.02%
2022/07/07	1.5	27.92	3	27.62	28.10	-1.5	4,809	-0.03%
2022/07/04	0	0.00	1	28.45	28.45	-1	4,773	-0.02%
2022/07/01	12.2	28.98	10	29.85	28.55	2.2	4,815	0.05%
2022/06/30	19	30.90	4	31.29	30.85	15	4,766	0.31%
2022/06/29	10	30.00	10	30.35	30.45	0	4,671	0.00%
2022/06/28	0	0.00	2	30.20	30.05	-2	4,808	-0.04%
2022/06/27	1	30.80	0	0.00	30.85	1	5,167	0.02%
2022/06/24	0	0.00	2	29.80	29.60	-2	5,170	-0.04%
2022/06/23	1	29.75	0	0.00	29.35	1	5,156	0.02%
2022/06/22	1	29.90	1.2	30.96	29.75	-0.2	5,153	0.00%
2022/06/21	2	30.95	5	30.25	31.10	-3	5,227	-0.06%
2022/06/20	13	30.08	0.1	30.60	29.65	12.9	5,299	0.24%
2022/06/17	3.5	31.59	7	31.54	31.60	-3.5	5,223	-0.07%
2022/06/16	2	32.38	0.1	32.80	32.20	1.9	5,176	0.04%
2022/06/15	2	33.10	0	0.00	33.25	2	5,162	0.04%
2022/06/14	2	33.13	0	0.00	33.35	2	5,151	0.04%
2022/06/13	21	33.57	1	33.80	33.40	20	5,148	0.39%
2022/06/10	4	35.69	5	35.40	35.40	-1	5,061	-0.02%
2022/06/09	2	36.85	6	36.44	36.40	-4	4,991	-0.08%
2022/06/08	3	36.83	2	36.80	36.75	1	4,992	0.02%
2022/06/06	1	36.40	0	0.00	36.25	1	4,982	0.02%
2022/06/02	12	36.87	1	36.95	36.80	11	5,005	0.22%
2022/06/01	5	36.97	0	0.00	36.65	5	4,991	0.10%
2022/05/31	2	36.85	5	36.92	37.00	-3	4,946	-0.06%
2022/05/30	5	36.38	1	36.15	36.45	4	4,853	0.08%
2022/05/26	0	0.00	15.1	35.75	35.45	-15.1	4,831	-0.31%
2022/05/25	12	35.98	1	35.90	35.95	11	4,831	0.23%
2022/05/24	0	0.00	3	35.25	35.25	-3	4,852	-0.06%
2022/05/23	1	35.90	3	36.12	35.90	-2	4,833	-0.04%
2022/05/20	10.1	36.11	7	35.97	35.95	3.1	4,843	0.06%
2022/05/19	0	0.00	5	35.94	36.20	-5	4,810	-0.10%
2022/05/18	3	35.80	5	36.13	35.75	-2	4,755	-0.04%
2022/05/17	0	0.00	3	35.65	35.80	-3	4,717	-0.06%
2022/05/16	13	36.10	2	35.38	35.20	11	4,763	0.23%
2022/05/13	1	35.00	2	34.90	35.10	-1	4,721	-0.02%
2022/05/12	3	33.90	3	34.33	33.60	0	4,620	0.00%
2022/05/11	1	34.75	1	34.80	34.60	0	4,586	0.00%
2022/05/10	1	33.00	0	0.00	34.15	1	4,553	0.02%
2022/05/09	1	33.56	0	0.00	33.50	1	4,581	0.02%
2022/05/06	2	34.48	1	34.50	34.90	1	4,585	0.02%
2022/05/05	3	35.78	5	35.45	35.30	-2	4,605	-0.04%
2022/04/27	1	32.50	0	0.00	33.00	1	4,581	0.02%
2022/04/26	0	0.00	15	34.07	33.85	-15	4,542	-0.33%
2022/04/25	1	34.35	0.1	34.10	34.00	0.9	4,552	0.02%
2022/04/22	1	36.00	4	35.74	35.75	-3	4,546	-0.07%
2022/04/21	14	36.69	8	36.18	36.70	6	4,585	0.13%
2022/04/20	2	35.78	2	35.95	35.90	0	4,424	0.00%
2022/04/19	0	0.00	3.1	34.84	34.65	-3.1	4,419	-0.07%
2022/04/18	2	34.05	1	34.30	33.95	1	4,543	0.02%
2022/04/15	1	35.15	4	35.04	34.95	-3	4,592	-0.07%
2022/04/14	0	0.00	5	34.72	35.40	-5	4,677	-0.11%
2022/04/13	0	0.00	4	34.56	34.95	-4	4,706	-0.08%
2022/04/12	5.3	33.61	11.6	34.10	33.50	-6.3	5,002	-0.13%
2022/04/11	3	34.65	0	0.00	34.00	3	5,567	0.05%
2022/04/08	1.1	35.08	1	35.40	35.40	0.1	5,551	0.00%
2022/04/07	2	35.97	4	36.08	34.90	-2	5,572	-0.04%
2022/04/06	36	37.87	35	36.95	36.80	1	5,606	0.02%
2022/04/01	0	0.00	2	37.05	37.30	-2	5,591	-0.04%
2022/03/31	0	0.00	3	37.03	36.85	-3	5,538	-0.05%
2022/03/30	15	37.55	14	37.31	36.50	1	5,398	0.02%
2022/03/29	0	0.00	1	34.70	34.95	-1	5,066	-0.02%
2022/03/28	1	33.90	3	34.00	34.35	-2	5,102	-0.04%
2022/03/25	5	34.98	0	0.00	34.55	5	5,198	0.10%
2022/03/24	3	35.57	0	0.00	35.40	3	5,192	0.06%
2022/03/23	2	35.20	11	35.79	35.85	-9	5,141	-0.18%
2022/03/21	1	34.40	0	0.00	34.35	1	5,248	0.02%
2022/03/18	0	0.00	2	34.50	34.50	-2	5,348	-0.04%
2022/03/16	1	32.15	0	0.00	32.00	1	5,540	0.02%
2022/03/15	1	32.50	0	0.00	32.25	1	5,678	0.02%
2022/03/14	1	33.40	0	0.00	33.45	1	5,776	0.02%
2022/03/07	0	0.00	21	33.55	33.20	-21	6,523	-0.32%
2022/03/04	1	35.16	3	35.40	34.90	-2	6,723	-0.03%
2022/03/03	1.1	35.63	1	35.55	35.45	0.1	6,889	0.00%
2022/03/02	6	35.65	11	34.63	35.65	-5	7,050	-0.07%
2022/03/01	3	34.75	1	34.70	34.70	2	7,240	0.03%
2022/02/24	3	34.20	2	34.25	33.50	1	7,578	0.01%
2022/02/23	1.1	34.70	0	0.00	34.65	1.1	7,656	0.01%
2022/02/22	2.1	34.81	0	0.00	34.45	2.1	7,912	0.03%
2022/02/21	0	0.00	2	35.45	35.40	-2	8,381	-0.02%
2022/02/17	1	35.71	0	0.00	35.95	1	10,065	0.01%
2022/02/16	0	0.00	1	36.90	36.30	-1	10,956	-0.01%
2022/02/15	0	0.00	3.1	36.46	36.25	-3.1	11,511	-0.03%
2022/02/11	1	35.75	0	0.00	36.10	1	11,941	0.01%
2022/02/10	1	36.30	5	36.74	36.40	-4	12,319	-0.03%
2022/02/09	9	36.67	1	36.80	36.70	8	12,438	0.06%
2022/02/08	1	35.75	1	35.60	35.80	0	12,686	0.00%
2022/01/26	0	0.00	1	33.90	33.75	-1	13,683	-0.01%
2022/01/25	5.4	33.99	1	34.20	33.70	4.4	15,412	0.03%
2022/01/24	0	0.00	2	35.05	34.95	-2	15,995	-0.01%
2022/01/21	0	35.70	41	35.10	35.00	-41	16,155	-0.25%
2022/01/19	2	36.18	0	0.00	36.10	2	16,426	0.01%
2022/01/18	0	0.00	1	36.80	36.50	-1	16,785	-0.01%
2022/01/17	2	36.18	3	36.55	36.90	-1	17,040	-0.01%
2022/01/14	13	35.23	5	35.21	35.50	8	17,516	0.05%
2022/01/13	3	36.25	0	0.00	36.05	3	17,827	0.02%
2022/01/12	1.3	36.45	0	0.00	36.30	1.3	17,937	0.01%
2022/01/11	30	36.80	33	37.17	36.35	-3	18,098	-0.02%
2022/01/10	1	37.40	1	37.00	37.05	0	18,078	0.00%
2022/01/07	0	0.00	7.2	37.41	37.45	-7.2	18,091	-0.04%
2022/01/06	2.2	38.86	12	38.62	39.10	-9.9	17,986	-0.05%
2022/01/05	66	39.36	17	39.66	39.20	49	17,999	0.27%
2022/01/04	27	40.36	120.3	39.99	41.30	-93.3	17,754	-0.53%	大賣/
2022/01/03	0	0.00	1	38.55	38.60	-1	17,259	-0.01%
2021/12/30	11.1	38.85	31	39.01	38.85	-19.9	17,319	-0.11%
2021/12/29	1	39.45	1	39.10	39.00	0	17,393	0.00%
2021/12/28	1	38.70	1	38.70	39.00	0	17,464	0.00%
2021/12/27	2	38.88	0	0.00	38.85	2	17,587	0.01%
2021/12/24	3	38.63	0	0.00	38.45	3	17,767	0.02%
2021/12/23	1	38.75	4	38.80	38.75	-3	17,803	-0.02%
2021/12/22	2	39.00	0	0.00	38.80	2	17,907	0.01%
2021/12/21	1	38.80	10	39.05	38.80	-9	18,165	-0.05%
2021/12/20	11	38.45	2.2	38.63	38.30	8.8	18,233	0.05%
2021/12/17	1	38.60	7	38.79	38.35	-6	18,282	-0.03%
2021/12/16	6	39.27	1	39.25	39.25	5	18,301	0.03%
2021/12/15	7	38.84	11	38.71	38.90	-4	18,308	-0.02%
2021/12/14	21.2	38.63	21	38.29	38.05	0.2	18,310	0.00%
2021/12/13	2.1	38.65	11	38.53	38.55	-8.9	18,304	-0.05%
2021/12/10	9	39.41	5	39.25	39.20	4	18,346	0.02%
2021/12/09	3	40.68	11	41.41	40.40	-8	18,419	-0.04%
2021/12/08	2.2	40.85	1	40.60	40.60	1.2	18,360	0.01%
2021/12/07	12	41.00	36	41.52	40.65	-24	18,450	-0.13%
2021/12/06	67	40.64	1	40.80	40.80	66	18,441	0.36%
2021/12/03	6	41.48	67	41.45	41.25	-61	18,607	-0.33%
2021/12/02	45	40.87	6	40.98	40.30	39	18,681	0.21%
2021/12/01	20	41.01	8	41.03	41.40	12	18,887	0.06%
2021/11/30	4	39.78	3.5	40.31	41.60	0.5	19,204	0.00%
2021/11/29	11	38.14	13	38.31	38.90	-2	20,669	-0.01%
2021/11/26	5	39.02	10.1	38.78	38.55	-5.1	21,153	-0.02%
2021/11/25	34	40.23	46.1	40.64	40.15	-12.1	21,179	-0.06%
2021/11/24	14	39.24	10	39.66	39.60	4	21,052	0.02%
2021/11/23	6.1	40.32	9	40.18	39.90	-3	21,047	-0.01%
2021/11/22	9	41.15	21.1	41.16	41.15	-12.1	21,010	-0.06%
2021/11/19	37	41.37	25	41.21	40.80	12	21,284	0.06%
2021/11/18	45.1	42.04	71	42.40	41.40	-26	21,203	-0.12%
2021/11/17	307.1	43.65	198	43.37	42.35	109.1	20,858	0.52%	大買/大賣/鉅額交易
2021/11/16	14	41.00	26	41.31	41.25	-12	19,717	-0.06%
2021/11/15	48.1	42.09	36	41.84	41.05	12.1	19,620	0.06%
2021/11/12	27.1	41.04	37	40.89	41.00	-9.9	18,949	-0.05%
2021/11/11	12	39.55	4	39.73	39.15	8	18,495	0.04%
2021/11/10	21	39.29	7	39.42	39.60	14	18,399	0.08%
2021/11/09	4	39.73	15.3	39.56	39.65	-11.3	18,452	-0.06%
2021/11/08	1	38.65	14	38.65	38.55	-13	18,199	-0.07%
2021/11/05	21	38.48	11	38.32	39.10	10	18,422	0.05%
2021/11/04	15	39.77	8	39.46	38.90	7	18,472	0.04%
2021/11/03	27	39.53	23	39.30	39.85	4	18,472	0.02%
2021/11/02	180	43.31	149.1	42.41	40.80	30.9	18,042	0.17%	大買/大賣/
2021/11/01	7	38.87	155	38.14	39.85	-148	16,524	-0.90%	大賣/鉅額交易
2021/10/29	5	37.01	1.2	36.71	37.00	3.8	16,330	0.02%
2021/10/28	3	37.22	4.3	37.33	36.75	-1.3	16,435	-0.01%
2021/10/27	6.3	37.01	3.1	36.51	36.60	3.2	16,897	0.02%
2021/10/26	181	37.34	183.1	38.15	37.05	-2.1	17,415	-0.01%	大買/大賣/
2021/10/25	22.1	37.09	11.1	37.15	37.15	11	17,709	0.06%
2021/10/22	138	37.59	26.2	36.79	37.60	111.8	18,459	0.61%	大買/鉅額交易
2021/10/21	8.1	36.40	10	36.99	35.60	-1.9	19,126	-0.01%
2021/10/20	4	35.44	4	35.85	36.05	0	19,840	0.00%
2021/10/19	9	34.71	9	35.23	35.25	0	21,324	0.00%
2021/10/18	2	34.05	0	34.20	33.75	2	24,167	0.01%
2021/10/15	3	33.63	4	33.73	34.00	-1	25,658	0.00%
2021/10/14	0.2	32.67	12	32.75	32.60	-11.8	26,229	-0.04%
2021/10/13	3	32.38	9.8	32.78	32.00	-6.8	26,992	-0.03%
2021/10/12	2	33.68	1	34.25	33.15	1	27,638	0.00%
2021/10/08	3	34.55	1	34.95	34.55	2	28,093	0.01%
2021/10/07	3	34.47	6	34.46	34.70	-3	28,820	-0.01%
2021/10/06	1	33.15	4	33.63	33.10	-3	31,899	-0.01%
2021/10/05	1	33.25	9	32.87	33.25	-8	33,099	-0.02%
2021/10/04	3	32.57	12	33.43	32.00	-9	33,868	-0.03%
2021/10/01	1	35.00	0.1	33.75	33.60	0.9	34,108	0.00%
2021/09/30	3.1	36.02	3	36.12	36.05	0.1	34,293	0.00%
2021/09/29	24.3	36.45	19	36.77	36.05	5.3	34,450	0.02%
2021/09/28	22	37.28	46	37.60	37.60	-24	34,776	-0.07%
2021/09/27	24.1	36.77	0	0.00	37.05	24.1	34,636	0.07%
2021/09/24	1	36.00	3	36.18	36.00	-2	34,690	-0.01%
2021/09/23	11	36.40	1	36.20	36.00	10	34,911	0.03%
2021/09/22	4	36.29	0	0.00	36.10	4	35,592	0.01%
2021/09/17	1	37.40	7	37.54	37.80	-6	36,401	-0.02%
2021/09/16	11	37.05	1	37.80	37.00	10	36,613	0.03%
2021/09/15	5.1	37.74	1	37.30	37.25	4.1	36,646	0.01%
2021/09/14	2	37.80	6.1	38.36	38.50	-4.1	36,735	-0.01%
2021/09/13	7.2	38.17	3	38.10	37.85	4.2	36,718	0.01%
2021/09/10	4	38.19	4	38.40	38.65	0	36,799	0.00%
2021/09/09	1	37.60	17	38.05	38.30	-16	36,814	-0.04%
2021/09/08	16	38.55	15	37.84	37.40	1	36,885	0.00%
2021/09/07	4	38.85	10.5	38.39	38.65	-6.5	36,887	-0.02%
2021/09/06	7.5	40.26	15	39.71	39.10	-7.5	36,978	-0.02%
2021/09/03	66.5	41.73	26.1	41.57	41.70	40.4	37,159	0.11%
2021/09/02	98.3	42.41	121.6	42.34	40.60	-23.3	37,520	-0.06%	大賣/
2021/09/01	53	40.78	17	40.63	42.05	36	36,735	0.10%
2021/08/31	1.6	38.73	12	38.44	39.30	-10.4	36,422	-0.03%
2021/08/30	3	38.25	2.3	38.02	37.75	0.7	36,581	0.00%
2021/08/27	5	38.30	5	38.40	37.85	0	36,773	0.00%
2021/08/26	170	38.64	4.2	39.01	38.35	165.8	36,824	0.45%	大買/鉅額交易
2021/08/25	13	39.33	232.2	38.34	38.30	-219.2	36,876	-0.59%	大賣/鉅額交易
2021/08/24	12.1	37.96	6	38.02	37.50	6.1	36,777	0.02%
2021/08/23	12	38.14	18.3	38.35	38.55	-6.3	36,876	-0.02%
2021/08/20	6.2	37.16	19	37.03	37.05	-12.8	37,038	-0.03%
2021/08/19	32	37.73	32	37.78	36.50	0	37,228	0.00%
2021/08/18	11	36.32	25	35.46	37.60	-14	37,207	-0.04%
2021/08/17	40	37.02	24	35.57	35.15	16	37,852	0.04%
2021/08/16	5	37.71	8.5	37.81	37.50	-3.5	37,897	-0.01%
2021/08/13	9	38.54	10	39.52	37.40	-1	37,806	0.00%
2021/08/12	1	39.50	2	39.26	39.45	-1	37,796	0.00%
2021/08/11	9	39.29	11.2	38.73	38.20	-2.2	37,955	-0.01%
2021/08/10	59	39.73	33	40.25	40.45	26	37,974	0.07%
2021/08/09	16.1	40.89	61	40.82	40.30	-44.9	37,904	-0.12%
2021/08/06	11	42.70	17	42.94	42.15	-6	37,815	-0.02%
2021/08/05	53.4	43.67	33	43.60	43.05	20.4	38,084	0.05%
2021/08/04	37.3	43.83	14	43.75	43.30	23.3	38,435	0.06%
2021/08/03	16	43.27	19	43.31	43.40	-3	38,377	-0.01%
2021/08/02	22.5	43.68	22	43.93	42.85	0.5	38,306	0.00%
2021/07/30	24	43.74	35	43.73	43.40	-11	38,010	-0.03%
2021/07/29	36	43.71	29.2	43.59	43.10	6.8	37,638	0.02%
2021/07/28	60	41.06	61.1	41.43	42.45	-1.1	37,375	0.00%
2021/07/27	142.4	45.97	62	45.11	43.40	80.4	37,014	0.22%	大買/
2021/07/26	59.5	46.18	74.1	46.50	46.50	-14.5	37,296	-0.04%
2021/07/23	146	45.92	121.3	46.03	44.90	24.7	38,235	0.06%	大買/大賣/
2021/07/22	212.3	44.40	1,547	43.90	44.70	-1,334.7	36,872	-3.62%	大買/大賣/鉅額交易
2021/07/21	1,434	43.89	252.2	43.41	43.90	1,181.9	34,037	3.47%	大買/大賣/鉅額交易
2021/07/20	231	39.83	25	38.90	39.95	206	32,699	0.63%	大買/鉅額交易
2021/07/19	74	39.39	119.2	39.50	38.95	-45.2	32,374	-0.14%	大賣/
2021/07/16	43.1	38.23	49.8	38.30	38.90	-6.7	32,135	-0.02%
2021/07/15	19.4	36.57	22	36.79	37.40	-2.7	31,890	-0.01%
2021/07/14	36	36.78	61	36.48	36.30	-25	32,698	-0.08%
2021/07/13	202	39.52	1,284	40.06	37.30	-1,082	32,442	-3.34%	大買/大賣/鉅額交易
2021/07/12	2,265.2	38.29	1,078	38.26	38.30	1,187.2	29,554	4.02%	大買/大賣/鉅額交易
2021/07/09	20	34.11	42.9	34.09	34.85	-22.9	28,571	-0.08%
2021/07/08	11.4	32.78	4	33.44	32.85	7.4	28,148	0.03%
2021/07/07	4.4	32.71	13	32.91	32.70	-8.6	28,156	-0.03%
2021/07/06	9	32.27	0	0.00	32.30	9	28,388	0.03%
2021/07/05	16	32.86	12	32.83	33.00	4	28,575	0.01%
2021/07/02	4.4	31.75	7	31.70	31.80	-2.6	28,580	-0.01%
2021/07/01	10.2	31.32	12	32.02	31.10	-1.8	29,544	-0.01%
2021/06/30	12	31.80	19	31.93	31.75	-7	30,540	-0.02%
2021/06/29	35.5	33.03	48.2	32.87	31.95	-12.7	31,149	-0.04%
2021/06/28	71.3	33.57	32	33.52	33.95	39.3	30,862	0.13%
2021/06/25	10.2	32.42	14	32.34	32.00	-3.8	30,669	-0.01%
2021/06/24	1.2	31.86	1	31.95	31.95	0.2	30,690	0.00%
2021/06/23	6	31.98	0	0.00	31.95	6	30,916	0.02%
2021/06/22	0.2	31.13	7	31.34	30.90	-6.8	31,361	-0.02%
2021/06/21	7.4	31.21	10	31.35	31.60	-2.7	32,370	-0.01%
2021/06/18	3	32.23	8	32.34	31.85	-5	34,039	-0.01%
2021/06/17	9	31.89	24.6	32.20	32.40	-15.6	34,686	-0.04%
2021/06/16	3.8	31.45	22	31.47	31.35	-18.2	34,671	-0.05%
2021/06/15	5.3	32.89	4	32.50	32.40	1.3	34,743	0.00%
2021/06/11	28	32.04	24	32.34	32.45	4	34,893	0.01%
2021/06/10	51	31.98	23	32.12	31.70	28	34,575	0.08%
2021/06/09	63.7	31.63	28.3	31.74	32.25	35.3	34,075	0.10%
2021/06/08	5.3	30.84	18.2	30.80	30.90	-12.9	33,380	-0.04%
2021/06/07	6	30.62	7	30.49	29.90	-1	33,281	0.00%
2021/06/04	11	30.25	8	30.54	30.45	3	33,080	0.01%
2021/06/03	4	29.98	9	30.18	30.10	-5	32,982	-0.02%
2021/06/02	8	29.44	24	29.62	29.55	-16	32,945	-0.05%
2021/06/01	5.2	30.19	8	30.19	30.20	-2.8	32,837	-0.01%
2021/05/31	5	29.66	22	29.75	29.85	-17	32,706	-0.05%
2021/05/28	23	29.64	11	29.85	29.50	12	32,637	0.04%
2021/05/27	1	29.60	3	29.30	29.35	-2	32,590	-0.01%
2021/05/26	10	28.95	38	28.80	28.80	-28	32,422	-0.09%
2021/05/25	91.1	29.01	104	29.20	29.10	-12.9	32,412	-0.04%	大賣/
2021/05/24	4	27.61	17	27.13	27.90	-13	31,818	-0.04%
2021/05/21	1	26.25	12	26.58	26.50	-11	31,924	-0.03%
2021/05/20	26	26.53	18	26.51	25.85	8	32,323	0.02%
2021/05/19	20.3	26.17	13	26.25	26.30	7.3	32,599	0.02%
2021/05/18	50	24.65	36	25.38	25.70	14	33,039	0.04%
2021/05/17	9.2	23.83	36	23.57	23.40	-26.8	33,063	-0.08%
2021/05/14	10	26.40	6	26.55	25.95	4	32,994	0.01%
2021/05/13	10	25.25	11	25.33	26.05	-1	32,962	0.00%
2021/05/12	19	26.12	24	25.97	25.30	-5	32,685	-0.02%
2021/05/11	19	28.70	3	28.17	27.90	16	32,489	0.05%
2021/05/10	6	30.49	1	31.00	30.50	5	33,017	0.02%
2021/05/07	7	30.16	24	30.81	31.20	-17	35,030	-0.05%
2021/05/06	26	30.10	15	30.21	29.55	11	35,368	0.03%
2021/05/05	13	30.40	5	30.75	29.80	8	35,727	0.02%
2021/05/04	43	30.56	41	30.16	30.45	2	35,985	0.01%
2021/05/03	67.5	33.68	330	34.16	32.20	-262.5	35,869	-0.73%	大賣/鉅額交易
2021/04/29	351	34.81	87	34.08	35.05	264	35,279	0.75%	大買/鉅額交易
2021/04/28	15	32.02	12	32.05	31.90	3	34,789	0.01%
2021/04/27	17	31.80	9	31.72	31.75	8	36,626	0.02%
2021/04/26	6	32.40	8	32.04	32.15	-2	37,864	-0.01%
2021/04/23	8	31.98	5	31.61	32.15	3	38,967	0.01%
2021/04/22	22	33.15	46	32.52	30.80	-24	39,286	-0.06%
2021/04/21	25	33.33	15	33.25	33.05	10	39,685	0.03%
2021/04/20	74	33.54	61	33.87	33.75	13	41,249	0.03%
2021/04/19	17	31.61	34	31.11	32.25	-17	41,999	-0.04%
2021/04/16	15	30.91	12	31.00	30.95	3	42,586	0.01%
2021/04/15	23	30.76	38	30.92	31.30	-15	42,652	-0.04%
2021/04/14	54	29.91	43	29.53	30.10	11	42,856	0.03%
2021/04/13	17	31.55	14.5	31.34	30.90	2.5	42,534	0.01%
2021/04/12	34	31.25	134	31.23	30.95	-100	42,290	-0.24%	大賣/
2021/04/09	49	32.89	45	32.96	32.40	4	41,776	0.01%
2021/04/08	24	33.20	36	33.28	32.85	-12	41,548	-0.03%
2021/04/07	144	34.04	180	34.55	33.15	-36	41,705	-0.09%	大買/大賣/
2021/04/06	177.2	33.71	84	33.49	34.10	93.2	41,049	0.23%	大買/
2021/04/01	53	31.22	32	31.20	31.05	21	40,359	0.05%
2021/03/31	26.2	30.68	33	30.67	30.00	-6.8	39,621	-0.02%
2021/03/30	47.7	30.47	23	30.58	30.90	24.7	39,344	0.06%
2021/03/29	7	29.79	98	29.79	29.55	-91	38,674	-0.24%
2021/03/26	8	29.48	6	29.58	29.30	2	38,476	0.01%
2021/03/25	19.5	29.95	13	29.68	29.60	6.5	38,239	0.02%
2021/03/24	40	30.82	157	30.54	30.50	-117	37,772	-0.31%	大賣/鉅額交易
2021/03/23	295	30.99	388.2	30.44	30.90	-93.2	36,947	-0.25%	大買/大賣/
2021/03/22	291.5	27.86	53	27.08	28.80	238.5	35,152	0.68%	大買/鉅額交易
2021/03/19	29	25.60	13	25.65	26.25	16	34,362	0.05%
2021/03/18	28	26.31	13	26.15	26.00	15	34,244	0.04%
2021/03/17	32	26.15	19	26.16	26.25	13	34,074	0.04%
2021/03/16	6	25.67	10	25.63	25.75	-4	33,715	-0.01%
2021/03/15	2	26.05	5	25.60	25.40	-3	33,655	-0.01%
2021/03/12	13	25.17	1	25.25	24.85	12	33,501	0.04%
2021/03/11	3.2	25.18	65.3	24.50	25.40	-62.1	34,099	-0.18%
2021/03/10	8	24.08	2	24.10	23.95	6	34,468	0.02%
2021/03/09	154	23.96	4	23.90	23.90	150	34,459	0.44%	大買/鉅額交易
2021/03/08	3	24.75	153.6	24.25	24.25	-150.6	34,373	-0.44%	大賣/鉅額交易
2021/03/05	9	24.68	8	24.28	24.75	1	34,369	0.00%
2021/03/04	7	25.29	12	25.43	24.70	-5	34,334	-0.01%
2021/03/03	13.1	25.23	5	25.26	25.30	8.1	34,611	0.02%
2021/03/02	6	25.78	5	25.87	25.55	1	34,445	0.00%
2021/02/26	7.3	25.55	0	0.00	25.75	7.3	34,261	0.02%
2021/02/25	13.5	25.53	2	25.70	25.50	11.5	34,209	0.03%
2021/02/24	15.2	25.71	45	25.61	25.45	-29.8	34,275	-0.09%
2021/02/23	20.5	26.10	8	26.14	26.05	12.5	34,263	0.04%
2021/02/22	85	27.04	28	26.94	26.80	57	34,238	0.17%
2021/02/19	43.9	26.61	37.1	26.36	26.65	6.8	33,748	0.02%
2021/02/18	45.4	26.28	72	26.12	26.50	-26.6	33,377	-0.08%
2021/02/17	14.7	24.65	19	24.85	24.90	-4.3	32,857	-0.01%
2021/02/05	5	23.97	16	23.96	23.80	-11	32,472	-0.03%
2021/02/04	20	24.38	10	24.43	23.90	10	32,275	0.03%
2021/02/03	18	24.06	42	24.14	24.30	-24	32,059	-0.07%
2021/02/02	19	24.23	66	24.12	24.15	-47	31,898	-0.15%
2021/02/01	80	24.25	49	24.15	23.80	31	31,660	0.10%
2021/01/29	188	27.05	128	27.25	25.10	60	30,816	0.19%	大買/大賣/
2021/01/28	24	25.52	34	25.89	25.80	-10	28,568	-0.04%
2021/01/27	31	25.50	27	25.89	25.60	4	27,891	0.01%
2021/01/26	24	25.56	42	25.91	25.00	-18	27,254	-0.07%
2021/01/25	137	25.31	10	25.09	25.15	127	26,603	0.48%	大買/鉅額交易
2021/01/22	35	25.02	45	25.11	25.25	-10	26,066	-0.04%
2021/01/21	77	25.78	91	25.87	25.10	-14	25,197	-0.06%
2021/01/20	67	25.86	383	26.87	24.65	-316	23,693	-1.33%	大賣/鉅額交易
2021/01/19	390	26.92	208	26.11	27.20	182	21,667	0.84%	大買/大賣/鉅額交易
2021/01/18	173	24.13	95	23.38	24.75	78	20,346	0.38%	大買/
2021/01/15	33	22.82	25.2	23.00	22.50	7.8	19,028	0.04%
2021/01/14	88.1	23.14	42	23.28	23.00	46.1	18,428	0.25%
2021/01/13	178.1	23.24	387.2	22.64	23.40	-209.1	17,516	-1.19%	大買/大賣/鉅額交易
2021/01/12	588	22.33	757	21.87	22.45	-169	15,549	-1.09%	大買/大賣/鉅額交易
2021/01/11	556	20.30	173.1	20.03	20.45	382.9	13,671	2.80%	大買/大賣/鉅額交易
2021/01/08	39.5	18.67	39	18.75	18.60	0.5	12,564	0.00%
2021/01/07	47.5	18.56	33	19.00	18.45	14.5	12,293	0.12%
2021/01/06	3	17.77	9	17.88	17.75	-6	11,846	-0.05%
2021/01/05	3	18.13	9	18.09	18.05	-6	11,715	-0.05%
2021/01/04	8	18.39	3	18.35	18.50	5	11,613	0.04%
2020/12/31	24.1	18.44	10.1	18.48	18.30	14	11,740	0.12%
2020/12/30	11.2	18.81	19	18.94	18.60	-7.8	11,563	-0.07%
2020/12/29	32	18.42	20	18.22	18.10	12	10,972	0.11%
2020/12/28	15	17.58	27	18.24	18.30	-12	10,507	-0.11%
2020/12/25	7.1	17.51	5	17.46	17.30	2.1	9,995	0.02%
2020/12/24	6.6	17.45	22	17.19	17.45	-15.4	9,851	-0.16%
2020/12/23	1	16.95	0	0.00	16.80	1	9,704	0.01%
2020/12/22	10	16.67	0	0.00	16.45	10	9,834	0.10%
2020/12/21	2	16.80	2	17.00	16.95	0	9,927	0.00%
2020/12/18	62.2	17.23	0	0.00	17.10	62.2	10,233	0.61%
2020/12/17	6	17.65	2	17.70	17.65	4	10,274	0.04%
2020/12/16	4	17.00	8	16.99	16.95	-4	10,266	-0.04%
2020/12/15	2	16.80	5	17.25	16.65	-3	10,405	-0.03%
2020/12/14	5	17.40	2	17.25	17.15	3	10,400	0.03%
2020/12/11	6	17.14	9	17.11	17.20	-3	10,518	-0.03%
2020/12/10	4	17.01	7	16.92	16.75	-3	10,700	-0.03%
2020/12/09	1	17.35	13	17.28	17.45	-12	10,629	-0.11%
2020/12/08	23	17.09	7.1	17.25	17.05	15.9	10,524	0.15%
2020/12/07	33	18.43	134	18.09	17.65	-101	10,374	-0.97%	大賣/鉅額交易
2020/12/04	243	17.29	115.1	17.28	17.35	127.9	9,681	1.32%	大買/大賣/鉅額交易
2020/12/03	0	0.00	1	16.20	15.85	-1	9,117	-0.01%
2020/12/02	14	16.03	3	15.92	16.05	11	9,171	0.12%
2020/12/01	5	15.85	0.5	15.76	15.95	4.5	9,151	0.05%
2020/11/30	1	15.55	203	15.57	15.60	-202	9,051	-2.23%	大賣/鉅額交易
2020/11/27	241	16.02	31.3	15.83	15.75	209.7	9,069	2.31%	大買/鉅額交易
2020/11/26	0	0.00	0	15.25	15.45	0	8,817	0.00%
2020/11/25	2.1	15.30	2	15.35	15.30	0.1	8,760	0.00%
2020/11/23	3.5	15.59	3	15.55	15.50	0.5	8,496	0.01%
2020/11/20	3	15.40	8	15.27	15.75	-5	8,207	-0.06%
2020/11/19	7	15.42	12	15.25	15.55	-5	7,947	-0.06%
2020/11/18	3	14.90	1	14.85	14.85	2	7,645	0.03%
2020/11/17	1	14.80	241	14.80	14.85	-240	7,635	-3.14%	大賣/鉅額交易
2020/11/16	0	0.00	7	14.95	14.95	-7	7,625	-0.09%
2020/11/13	30	14.15	0	0.00	14.30	30	7,527	0.40%
2020/11/12	1	14.20	0	0.00	14.30	1	7,604	0.01%
2020/11/09	6	14.73	6	14.85	15.10	0	7,770	0.00%
2020/11/06	0	14.35	1	14.55	14.55	-1	7,636	-0.01%
2020/11/03	5	14.10	1	14.25	14.35	4	7,764	0.05%
2020/11/02	3	13.98	0	0.00	13.95	3	7,761	0.04%
2020/10/30	50	14.20	0	0.00	14.10	50	7,799	0.64%
2020/10/29	1	14.20	0	0.00	14.35	1	7,783	0.01%
2020/10/28	51	14.54	2	14.50	14.35	49	7,770	0.63%
2020/10/27	60	14.83	3	14.75	14.75	57	7,785	0.73%
2020/10/26	40	15.00	8	15.08	15.00	32	7,745	0.41%
2020/10/23	0	0.00	4	14.75	14.80	-4	7,649	-0.05%
2020/10/21	5	14.75	12	14.97	14.85	-7	7,710	-0.09%
2020/10/20	1	14.80	1	14.85	14.90	0	7,685	0.00%
2020/10/19	9	14.94	1	14.90	14.85	8	7,633	0.10%
2020/10/16	1	14.75	2	14.40	14.30	-1	7,607	-0.01%
2020/10/15	2	14.65	34	14.61	14.65	-32	7,670	-0.42%
2020/10/14	4	14.53	0	0.00	14.55	4	7,604	0.05%
2020/10/13	5	14.41	0	0.00	14.40	5	7,542	0.07%
2020/10/12	5	14.35	10	14.40	14.30	-5	7,481	-0.07%
2020/10/08	12	14.28	10	14.43	14.50	2	7,420	0.03%
2020/10/07	0	0.00	1	13.85	13.85	-1	7,160	-0.01%
2020/10/06	1	13.65	0.9	13.75	13.80	0.1	7,165	0.00%
2020/10/05	4	13.48	0	0.00	13.45	4	7,184	0.06%
2020/09/30	1	13.40	1	13.40	13.50	0	7,240	0.00%
2020/09/28	1	13.35	1	13.45	13.55	0	7,387	0.00%
2020/09/25	3	13.32	4	13.70	13.45	-1	7,431	-0.01%
2020/09/24	2	14.15	0	0.00	13.85	2	7,279	0.03%
2020/09/23	41	14.83	32	14.43	14.45	9	7,098	0.13%
2020/09/22	20	14.81	16	14.82	14.85	4	6,737	0.06%
2020/09/21	32	14.94	5	14.92	14.50	27	6,512	0.41%
2020/09/18	3	14.60	4	14.69	14.80	-1	6,267	-0.02%
2020/09/17	0	0.00	10	14.25	14.25	-10	6,221	-0.16%
2020/09/16	4	14.14	8	14.48	14.10	-4	6,800	-0.06%
2020/09/15	33	14.02	21	14.08	14.30	12	6,620	0.18%
2020/09/14	2	13.75	3	13.67	13.75	-1	6,339	-0.02%
2020/09/11	3	13.47	0	0.00	13.35	3	6,260	0.05%
2020/09/10	1	13.65	0	0.00	13.55	1	6,194	0.02%
2020/09/09	0	0.00	3	13.73	13.80	-3	6,106	-0.05%
2020/09/07	11	13.58	2	13.70	13.40	9	5,936	0.15%
2020/09/04	0	0.00	4	12.93	13.25	-4	5,770	-0.07%
2020/09/03	0	0.00	6	13.13	13.05	-6	5,723	-0.10%
2020/09/02	1	12.85	0	0.00	12.85	1	5,662	0.02%
2020/09/01	0	0.00	2	12.80	13.15	-2	5,580	-0.04%
2020/08/27	2	12.50	0	0.00	12.40	2	5,582	0.04%
2020/08/25	0	0.00	2	12.40	12.30	-2	5,921	-0.03%
2020/08/20	4	11.93	4	11.88	11.90	0	6,181	0.00%
2020/08/19	2	12.70	222	12.70	12.80	-220	6,033	-3.65%	大賣/鉅額交易
2020/08/17	216	13.40	7	13.28	13.30	209	5,829	3.59%	大買/鉅額交易
2020/08/14	0	0.00	3	12.75	12.85	-3	5,617	-0.05%
2020/08/13	0	0.00	1	12.60	12.60	-1	5,681	-0.02%
2020/08/11	8	12.81	0	0.00	12.50	8	5,960	0.13%
2020/08/10	0	0.00	5	12.71	12.80	-5	5,888	-0.08%
2020/08/06	0	0.00	5	12.40	12.40	-5	5,846	-0.09%
2020/08/03	0	12.25	0	0.00	12.25	0	5,776	0.00%
2020/07/31	10	12.70	0	0.00	12.30	10	5,777	0.17%
2020/07/29	0	0.00	1	12.00	12.20	-1	5,704	-0.02%
2020/07/28	2	12.05	0	0.00	12.00	2	5,652	0.04%
2020/07/27	0	0.00	3	12.15	12.10	-3	5,499	-0.05%
2020/07/24	4	12.55	0	0.00	12.30	4	5,494	0.07%
2020/07/23	2	12.70	3	12.80	12.60	-1	5,524	-0.02%
2020/07/20	0	11.70	0	0.00	11.75	0	5,205	0.00%
2020/07/16	3	12.05	0	0.00	11.85	3	5,173	0.06%
2020/07/14	2	12.10	0	0.00	12.10	2	5,146	0.04%
2020/07/10	2	12.30	0	0.00	12.30	2	5,133	0.04%
2020/07/09	0	0.00	5	12.90	12.80	-5	5,143	-0.10%
2020/07/08	0	0.00	2	13.00	12.75	-2	5,060	-0.04%
2020/07/07	2	12.50	0	0.00	12.40	2	4,929	0.04%
2020/07/06	0	0.00	100	12.70	12.75	-100	4,853	-2.06%
2020/07/03	0	0.00	1	12.45	12.45	-1	4,761	-0.02%
2020/07/02	0	0.00	5.2	12.40	12.40	-5.2	4,707	-0.11%
2020/06/30	2	12.25	0	0.00	12.20	2	4,597	0.04%
2020/06/29	5	12.70	1	12.20	12.25	4	4,544	0.09%
2020/06/24	3	12.68	1	12.65	12.45	2	4,384	0.05%
2020/06/23	120	12.82	25	12.39	12.85	95	4,210	2.26%	大買/
2020/06/22	1	11.80	0	0.00	11.80	1	3,549	0.03%
2020/06/17	0	0.00	1	11.45	11.30	-1	3,399	-0.03%
2020/06/15	1	11.05	0	0.00	11.05	1	3,437	0.03%
2020/06/12	0	0.00	1	11.15	11.25	-1	3,427	-0.03%
2020/06/11	11	11.52	10	11.60	11.50	1	3,424	0.03%
2020/06/10	0	0.00	2	12.10	11.95	-2	3,385	-0.06%
2020/06/08	0	0.00	1	11.85	11.75	-1	3,432	-0.03%
2020/06/05	0	0.00	3	12.00	11.90	-3	3,389	-0.09%
2020/06/04	3	11.90	0	0.00	11.85	3	3,366	0.09%
2020/06/03	1	11.85	10	12.05	12.20	-9	3,330	-0.27%
2020/06/02	4	11.80	0	0.00	11.70	4	3,192	0.13%
2020/06/01	5	12.00	2	11.70	12.05	3	3,124	0.10%
2020/05/28	0	0.00	26	11.40	11.25	-26	2,799	-0.93%
2020/05/27	0	0.00	1	11.20	11.45	-1	2,624	-0.04%
2020/05/22	25	10.84	0	0.00	10.70	25	2,451	1.02%
2020/05/21	0	0.00	1	10.90	10.80	-1	2,429	-0.04%
2020/05/20	11	11.13	8	10.93	10.95	3	2,382	0.13%
2020/05/19	18	10.95	7	11.06	11.15	11	2,225	0.49%
2020/05/18	0	0.00	1	10.05	10.15	-1	1,905	-0.05%
2020/05/15	0	0.00	1	10.25	10.15	-1	1,892	-0.05%
2020/05/14	0	0.00	1	10.25	10.50	-1	1,853	-0.05%
2020/05/08	1	10.40	0	0.00	10.35	1	1,765	0.06%
2020/05/05	1	10.40	0	0.00	10.40	1	1,697	0.06%
2020/04/29	0	0.00	4	10.45	10.50	-4	1,802	-0.22%
2020/04/28	5	10.30	8	10.35	10.40	-3	1,813	-0.17%
2020/04/24	2	10.30	0	0.00	10.10	2	1,821	0.11%
2020/04/16	1	10.10	0	0.00	10.10	1	1,844	0.05%
2020/04/09	0	9.71	0	0.00	9.61	0	1,926	0.00%
2020/04/08	1	9.42	0	0.00	9.60	1	2,003	0.05%
2020/04/07	0	9.50	0	0.00	9.26	0	2,008	0.00%
2020/04/06	1	9.02	0	0.00	9.15	1	2,079	0.05%
2020/03/26	0	0.00	0.2	8.60	8.53	-0.2	2,233	-0.01%
2020/03/20	1	7.94	0	0.00	7.99	1	2,222	0.04%
2020/03/11	0	0.00	5	10.80	10.50	-5	2,080	-0.24%
2020/03/09	2	10.80	1	10.70	10.65	1	2,074	0.05%
2020/03/05	2	11.20	0	0.00	11.20	2	2,048	0.10%
2020/03/03	1	11.20	0	0.00	11.10	1	2,035	0.05%
2020/02/27	0	0.00	1	11.15	11.00	-1	2,024	-0.05%
2020/02/26	1	11.50	0	0.00	11.40	1	1,997	0.05%
2020/02/12	0	0.00	0.1	12.00	12.00	-0.1	2,014	-0.01%
2020/02/06	0	0.00	3	12.15	12.20	-3	2,071	-0.14%
2020/02/05	2	12.10	0	0.00	12.00	2	2,099	0.10%
2020/02/03	3	11.77	1	11.95	12.25	2	2,085	0.10%
2020/01/14	11	13.40	10	13.50	13.35	1	2,190	0.05%
2020/01/07	2	13.10	0	0.00	13.10	2	2,392	0.08%
2020/01/06	2	13.25	0	0.00	13.30	2	2,389	0.08%
2020/01/03	2	13.35	2	13.30	13.35	0	2,260	0.00%
2019/12/31	2	13.60	0	0.00	13.55	2	2,179	0.09%
2019/12/30	1	13.85	4	13.68	13.85	-3	2,216	-0.14%
2019/12/27	15	13.55	12	13.61	13.70	3	2,159	0.14%
2019/12/18	0	0.00	2	13.15	13.20	-2	2,649	-0.08%
2019/12/17	0	0.00	0	13.15	13.20	0	2,672	0.00%
2019/12/13	0	0.00	1	13.25	13.00	-1	2,679	-0.04%
2019/12/12	0	0.00	1	13.20	13.20	-1	2,756	-0.04%
2019/12/11	3	13.12	0	0.00	13.15	3	2,781	0.11%
2019/12/10	1	13.35	5	13.25	13.25	-4	2,797	-0.14%
2019/12/09	1	13.40	2	13.50	13.40	-1	2,854	-0.04%
2019/12/05	1	13.05	0	0.00	13.10	1	2,825	0.04%
2019/11/14	2	12.80	0	0.00	12.80	2	3,585	0.06%
2019/11/11	7	13.30	0	0.00	13.00	7	3,699	0.19%
2019/11/07	0	0.00	3	13.45	13.35	-3	3,680	-0.08%
2019/11/06	2	13.70	0	0.00	13.60	2	3,656	0.05%
2019/11/04	0	0.00	1	14.00	13.85	-1	3,642	-0.03%
2019/11/01	0	0.00	2	13.83	13.90	-2	3,662	-0.05%
2019/10/31	2	13.90	0	0.00	13.85	2	3,748	0.05%
2019/10/29	1	14.20	6	13.94	13.95	-5	3,808	-0.13%
2019/10/28	1	14.20	6	14.28	14.30	-5	3,794	-0.13%
2019/10/25	2	14.45	0	0.00	14.30	2	3,812	0.05%
2019/10/24	2	14.40	0	0.00	14.40	2	3,826	0.05%
2019/10/23	0	0.00	1	14.35	14.35	-1	3,962	-0.03%
2019/10/22	12	14.55	5	14.45	14.20	7	3,960	0.18%
2019/10/21	0	0.00	5	14.24	14.50	-5	3,834	-0.13%
2019/10/18	2	14.00	0	0.00	13.90	2	3,686	0.05%
2019/10/15	0	0.00	1	14.10	14.20	-1	3,667	-0.03%
2019/10/14	0	0.00	1	13.75	13.75	-1	3,580	-0.03%
2019/10/09	2	13.65	0	0.00	13.70	2	3,634	0.06%
2019/10/08	3	13.93	0	0.00	13.80	3	3,665	0.08%
2019/10/07	20	14.30	20	14.23	13.95	0	3,659	0.00%
2019/09/27	0	0.00	5	13.95	14.15	-5	3,532	-0.14%
2019/09/25	0	0.00	2	13.60	13.90	-2	3,325	-0.06%
2019/09/24	3	14.22	1	13.90	13.90	2	3,314	0.06%
2019/09/23	0	0.00	6	14.02	14.25	-6	3,124	-0.19%
2019/09/18	0	0.00	1	13.40	13.30	-1	2,944	-0.03%
2019/09/17	1	13.60	0	0.00	13.45	1	2,919	0.03%
2019/09/11	4	13.38	15	13.30	13.30	-11	2,831	-0.39%
2019/09/10	2	13.80	2	13.75	13.65	0	2,766	0.00%
2019/09/09	0	0.00	7	14.03	14.00	-7	2,734	-0.26%
2019/09/06	5	14.25	3	14.15	14.00	2	2,722	0.07%
2019/09/05	18	14.53	0	0.00	14.35	18	2,688	0.67%
2019/09/04	0	0.00	6	14.38	14.55	-6	2,599	-0.23%
2019/09/02	2	13.80	0	0.00	13.85	2	2,456	0.08%
2019/08/30	4	14.14	11	14.37	13.70	-7	2,424	-0.29%
2019/08/29	1	13.95	6	13.92	13.90	-5	2,164	-0.23%
2019/08/28	1	13.85	4	14.05	13.85	-3	2,138	-0.14%
2019/08/27	3	13.88	0	0.00	13.85	3	2,120	0.14%
2019/08/26	0	0.00	2	14.00	13.85	-2	2,119	-0.09%
2019/08/23	4	14.05	0	0.00	14.00	4	2,087	0.19%
2019/08/22	2	13.80	0	0.00	13.80	2	2,043	0.10%
2019/08/20	5	13.96	0	0.00	13.85	5	1,998	0.25%
2019/08/19	0	0.00	2	13.80	13.80	-2	1,995	-0.10%
2019/08/16	0	0.00	2	13.25	13.50	-2	1,979	-0.10%
2019/08/15	2	12.90	1	13.10	13.20	1	1,949	0.05%
2019/08/14	8	13.23	0	0.00	13.20	8	1,928	0.41%
2019/08/08	0	0.00	2	13.08	13.05	-2	1,833	-0.11%
2019/08/05	0	0.00	11	13.61	13.30	-11	1,813	-0.61%
2019/08/02	3	14.00	0	0.00	14.00	3	1,771	0.17%
2019/08/01	0	0.00	2	13.75	13.80	-2	1,688	-0.12%
2019/07/31	2	13.80	2	14.10	13.90	0	1,667	0.00%
2019/07/30	0	0.00	1	13.85	14.00	-1	1,604	-0.06%
2019/07/26	2	13.70	2	13.73	13.85	0	1,531	0.00%
2019/07/25	3	13.80	1	13.80	13.80	2	1,493	0.13%
2019/07/19	0	0.00	1	12.80	12.95	-1	1,276	-0.08%
2019/07/12	3	13.05	3	13.08	13.10	0	1,196	0.00%
2019/07/03	0	0.00	20	12.70	12.70	-20	1,363	-1.47%
2019/05/31	5	12.20	0	0.00	12.25	5	2,249	0.22%
2019/05/29	0	0.00	1	12.00	11.95	-1	2,252	-0.04%
2019/05/23	1	12.20	0	0.00	12.20	1	2,274	0.04%
2019/05/10	0	0.00	1	11.70	11.60	-1	2,917	-0.03%
2019/05/08	0	0.00	5	12.20	12.20	-5	2,885	-0.17%
2019/04/22	2	13.20	0	0.00	13.15	2	3,043	0.07%
2019/04/19	0	0.00	8	13.19	13.20	-8	3,036	-0.26%
2019/04/18	0	0.00	10	13.45	13.05	-10	3,025	-0.33%
2019/04/15	10	13.59	0	0.00	13.65	10	2,985	0.33%
2019/04/10	0	0.00	1	13.55	13.50	-1	2,800	-0.04%
2019/04/09	1	13.70	5	13.60	13.65	-4	2,769	-0.14%
2019/04/08	10	13.69	0	0.00	13.60	10	2,758	0.36%
2019/04/02	0	0.00	2	13.75	13.70	-2	2,690	-0.07%
2019/04/01	4	13.38	0	0.00	13.50	4	2,620	0.15%
2019/03/27	2	13.50	0	0.00	13.40	2	2,581	0.08%
2019/03/25	2	13.20	0	0.00	13.20	2	2,542	0.08%
2019/03/21	0	0.00	1	13.80	13.75	-1	2,505	-0.04%
2019/03/20	11	13.90	4	13.79	14.00	7	2,476	0.28%
2019/03/19	7	13.68	1	13.70	13.70	6	2,393	0.25%
2019/03/18	3	13.68	5	13.79	13.90	-2	2,332	-0.09%
2019/03/15	3	13.32	16	13.43	13.40	-13	2,043	-0.64%
2019/03/14	35	13.19	30	13.15	13.00	5	1,940	0.26%
2019/03/13	0	0.00	1	12.55	13.25	-1	1,902	-0.05%
2019/03/12	0	0.00	4	12.55	12.60	-4	1,878	-0.21%
2019/02/21	2	13.05	0	0.00	12.90	2	1,982	0.10%
2019/02/20	7	13.34	0.4	13.25	13.30	6.6	1,952	0.34%
2019/02/18	0	0.00	1	13.00	12.95	-1	1,770	-0.06%
2019/02/15	12	12.90	4	12.98	12.70	8	1,686	0.47%
2019/02/14	0	0.00	2	12.30	12.60	-2	1,481	-0.14%
2019/02/13	0	0.00	2	12.20	12.10	-2	1,419	-0.14%
2019/02/11	0	0.00	2	11.95	12.05	-2	1,370	-0.15%
2019/01/21	0.4	11.75	0	0.00	11.75	0.4	1,362	0.03%
2019/01/15	3	11.50	1	11.50	11.40	2	1,380	0.14%
2019/01/09	3	11.45	0	0.00	11.35	3	1,317	0.23%
2018/12/20	0	0.00	2	11.35	11.05	-2	1,464	-0.14%
2018/12/05	0	0.00	1	12.65	12.65	-1	1,409	-0.07%
2018/11/30	3	11.93	1	12.00	11.90	2	1,408	0.14%
2018/11/16	0	0.00	1	11.10	10.95	-1	1,208	-0.08%
2018/11/13	0	0.00	2	10.50	10.50	-2	1,206	-0.17%
2018/11/07	0	10.60	0	0.00	10.60	0	1,327	0.00%
2018/11/02	0	0.00	2	10.70	10.80	-2	1,596	-0.13%
2018/10/29	10	9.66	10	9.84	10.10	0	1,670	0.00%
2018/10/26	0	0.00	1	9.85	9.85	-1	1,668	-0.06%
2018/10/25	1	10.40	0	0.00	10.20	1	1,646	0.06%
2018/10/22	0	0.00	1	10.80	10.90	-1	1,535	-0.07%
2018/10/11	3	11.12	21	11.05	11.05	-18	1,569	-1.15%
2018/10/08	1	12.30	1	12.50	12.35	0	1,626	0.00%
2018/10/04	1	12.80	0	0.00	12.80	1	1,659	0.06%
2018/10/03	0	0.00	1	13.30	13.15	-1	1,696	-0.06%
2018/10/02	0	0.00	2	13.30	13.20	-2	1,719	-0.12%
2018/09/28	20	13.25	0	0.00	13.15	20	1,792	1.12%
2018/09/19	0	0.00	2	13.00	13.05	-2	1,929	-0.10%
2018/09/17	1	12.80	0	0.00	12.85	1	2,167	0.05%
2018/09/14	0	0.00	1	12.70	12.70	-1	2,202	-0.05%
2018/09/13	0	0.00	2	12.53	12.45	-2	2,416	-0.08%
2018/09/11	0	0.00	2	12.40	12.45	-2	2,653	-0.08%
2018/09/10	1	12.05	3	12.45	12.00	-2	2,869	-0.07%
2018/09/07	1	12.90	3	13.10	12.85	-2	2,941	-0.07%
2018/09/06	0	0.00	1	13.55	13.50	-1	2,971	-0.03%
2018/09/05	0	0.00	1	13.75	13.70	-1	3,023	-0.03%
2018/09/04	0	0.00	1	13.70	13.70	-1	3,078	-0.03%
2018/09/03	3	13.55	0	0.00	13.55	3	3,103	0.10%
2018/08/30	2	13.85	0	0.00	13.85	2	3,393	0.06%
2018/08/29	0	0.00	1	13.80	13.80	-1	3,510	-0.03%
2018/08/28	0	0.00	8	13.77	13.75	-8	3,540	-0.23%
2018/08/21	0	0.00	71	13.45	13.45	-71	3,882	-1.83%
2018/08/17	1	13.90	0	0.00	13.60	1	3,997	0.03%
2018/08/16	6	13.87	0	0.00	13.65	6	4,054	0.15%
2018/08/14	3	14.32	0	0.00	14.30	3	4,042	0.07%
2018/08/13	14	14.82	3	14.55	14.70	11	4,017	0.27%
2018/08/10	16	15.55	0	0.00	15.30	16	3,988	0.40%
2018/08/09	16	15.94	7	15.88	15.75	9	3,956	0.23%
2018/08/08	51	15.50	28	15.53	15.70	23	3,824	0.60%
2018/08/07	0	0.00	12	15.38	15.30	-12	3,776	-0.32%
2018/07/31	0	14.80	0	0.00	14.80	0	3,790	0.00%
2018/07/25	1	14.85	0	0.00	14.85	1	3,844	0.03%
2018/07/23	0	0.00	10	15.00	14.70	-10	3,865	-0.26%
2018/07/20	25	14.93	0	0.00	14.95	25	3,877	0.64%
2018/07/19	10	15.05	0	0.00	14.95	10	3,880	0.26%
2018/07/17	0	0.00	1	15.20	15.20	-1	3,862	-0.03%
2018/07/13	2	14.83	0	0.00	14.85	2	3,837	0.05%
2018/07/12	7	14.62	0	0.00	14.65	7	3,820	0.18%
2018/07/11	6	15.19	10	15.34	15.10	-4	3,814	-0.10%
2018/07/06	1	15.10	0	0.00	15.10	1	3,775	0.03%
2018/07/05	2	15.13	0	0.00	15.10	2	3,732	0.05%
2018/07/04	6	15.37	5	15.45	15.45	1	3,736	0.03%
2018/06/29	2	15.80	0	0.00	15.85	2	3,739	0.05%
2018/06/28	1	16.10	40	16.00	15.75	-39	3,750	-1.04%
2018/06/27	94	16.38	50	16.52	16.20	44	3,731	1.18%
2018/06/26	2	15.93	0	0.00	16.35	2	3,543	0.06%
2018/06/22	6	17.03	3	16.95	16.50	3	3,494	0.09%
2018/06/21	2	16.78	2	16.60	16.70	0	3,302	0.00%
2018/06/20	1	15.80	1	16.10	16.25	0	3,196	0.00%
2018/06/19	10	16.50	3	16.60	16.20	7	3,176	0.22%
2018/06/15	0	0.00	16	16.49	16.65	-16	3,056	-0.52%
2018/06/14	0	0.00	14	16.45	16.25	-14	2,999	-0.47%
2018/06/13	1	16.25	0	0.00	16.30	1	3,055	0.03%
2018/06/12	0	0.00	6	16.57	16.35	-6	3,137	-0.19%
2018/06/08	1	16.20	4	16.16	16.10	-3	3,167	-0.09%
2018/06/07	9	16.50	8	16.44	16.40	1	3,226	0.03%
2018/06/05	1	15.55	0	0.00	15.55	1	2,900	0.03%
2018/05/30	1	15.65	2	15.35	15.65	-1	3,123	-0.03%
2018/05/29	1	15.35	1	15.35	15.35	0	2,903	0.00%
2018/05/28	2	15.55	5	15.60	15.50	-3	2,909	-0.10%
2018/05/25	0	0.00	1	14.90	15.20	-1	2,832	-0.04%
2018/05/24	3	15.05	0	0.00	15.10	3	2,850	0.11%
2018/05/23	1	14.70	0	0.00	14.80	1	2,903	0.03%
2018/05/11	3	14.45	1	14.55	14.45	2	3,386	0.06%
2018/05/10	2	14.68	0	0.00	14.65	2	3,504	0.06%
2018/05/09	5	14.40	0	0.00	14.40	5	3,589	0.14%
2018/05/07	5	14.30	0	0.00	14.40	5	4,162	0.12%
2018/04/26	3	14.10	0	0.00	14.05	3	5,839	0.05%
2018/04/19	1	15.55	0	0.00	15.60	1	6,070	0.02%
2018/04/17	2	15.20	0	0.00	15.10	2	6,039	0.03%
2018/04/16	0	0.00	1	15.65	15.40	-1	6,053	-0.02%
2018/04/10	2	15.55	0	0.00	15.45	2	6,174	0.03%
2018/03/27	1	16.00	0	0.00	16.05	1	6,474	0.02%
2018/03/22	1	16.15	0	0.00	16.05	1	6,553	0.02%
2018/03/20	1	16.25	0	0.00	16.25	1	6,466	0.02%
2018/03/19	4	16.54	0	0.00	16.45	4	6,457	0.06%
2018/03/15	2	16.53	0	0.00	16.45	2	6,261	0.03%
2018/03/14	2	16.40	0	0.00	16.20	2	6,220	0.03%
2018/03/13	2	16.20	0	0.00	16.30	2	6,256	0.03%
2018/03/12	1	16.30	0	0.00	16.30	1	6,197	0.02%
2018/03/07	0	0.00	1	16.30	16.30	-1	6,219	-0.02%
2018/03/06	0	0.00	1	15.95	15.90	-1	6,232	-0.02%
2018/02/26	0	0.00	2	16.10	16.10	-2	6,485	-0.03%
2018/02/23	22	16.59	20	16.45	16.40	2	6,473	0.03%
2018/02/21	1	15.50	0	0.00	15.75	1	6,423	0.02%
2018/02/12	1	15.25	15	15.29	15.20	-14	6,439	-0.22%
2018/02/09	13	15.30	0	0.00	15.20	13	6,477	0.20%
2018/02/08	10	15.73	4	15.95	15.75	6	6,456	0.09%
2018/02/06	6	15.83	22	15.85	15.70	-16	6,511	-0.25%
2018/02/05	6	17.15	14.1	17.23	17.30	-8.1	6,477	-0.13%
2018/02/02	17	18.39	9	18.32	18.00	8	6,492	0.12%
2018/02/01	1	18.15	21	17.96	17.85	-20	7,139	-0.28%
2018/01/31	2.1	18.37	3	18.30	18.25	-0.9	7,161	-0.01%
2018/01/30	45	18.72	5	18.71	18.45	40	7,301	0.55%
2018/01/29	1	18.10	55	18.50	18.10	-54	6,903	-0.78%
2018/01/26	79	18.48	10	18.51	18.40	69	6,818	1.01%
2018/01/25	3	17.72	6	17.96	18.00	-3	6,221	-0.05%
2018/01/24	6	17.33	5	17.25	17.30	1	5,782	0.02%
2018/01/23	5	16.65	3	16.70	16.65	2	5,698	0.04%
2018/01/22	13	17.06	1	16.90	16.90	12	5,859	0.20%
2018/01/19	4	16.90	0	0.00	16.95	4	6,149	0.07%
2018/01/16	0	0.00	3	16.65	16.85	-3	6,922	-0.04%
2018/01/10	2	16.45	3	16.55	16.30	-1	7,688	-0.01%
2018/01/09	4	16.65	0	0.00	16.65	4	7,781	0.05%
2018/01/04	0	0.00	4	16.90	17.10	-4	8,434	-0.05%
2018/01/03	3	16.90	1	17.00	16.85	2	8,432	0.02%