凌陽 (2401)-第一金-澎湖券商分點個股進出

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
28.45
漲跌
▲0.25
漲幅
+0.89%
成交量
1,473張
產業
上市半導體類股
998人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	25	28.49	0	0.00	28.45	25	2,229	1.12%
2024/11/19	0.1	28.38	0	0.00	28.20	0.1	2,337	0.00%
2024/11/18	2	27.93	0	0.00	27.95	2	2,555	0.08%
2024/11/15	0	0.00	1	28.35	28.40	-1	2,572	-0.04%
2024/11/14	10	28.00	0	0.00	27.85	10	2,641	0.38%
2024/11/12	14	28.68	2	28.70	28.60	12	2,871	0.42%
2024/11/11	4	29.70	0	0.00	29.70	4	2,846	0.14%
2024/11/08	10	30.10	0	0.00	30.10	10	2,860	0.35%
2024/11/07	1	30.60	11	30.75	30.80	-10	2,959	-0.34%
2024/11/05	5	29.55	0	0.00	29.55	5	3,003	0.17%
2024/11/04	10	29.40	0	0.00	29.10	10	3,089	0.32%
2024/10/23	1	31.25	8	30.91	30.95	-7	3,277	-0.21%
2024/10/21	0	0.00	10	30.95	31.50	-10	3,400	-0.29%
2024/10/18	10	30.10	0	0.00	30.00	10	3,463	0.29%
2024/10/15	2	30.75	0	0.00	30.35	2	3,847	0.05%
2024/10/08	0	0.00	0.6	31.05	30.85	-0.6	4,619	-0.01%
2024/10/07	0	0.00	2	31.35	31.35	-2	4,772	-0.04%
2024/09/27	0	0.00	8	32.25	31.90	-8	5,894	-0.14%
2024/09/26	2	32.40	14	32.23	31.75	-12	5,901	-0.20%
2024/09/25	10	31.11	0	0.00	31.00	10	5,830	0.17%
2024/09/23	0	0.00	1	30.00	29.80	-1	5,889	-0.02%
2024/09/16	0	0.00	5	29.50	29.55	-5	6,985	-0.07%
2024/09/04	8	28.81	0	0.00	28.60	8	7,779	0.10%
2024/08/29	0	31.25	0	0.00	31.45	0	8,263	0.00%
2024/08/28	1	31.70	0	0.00	31.55	1	8,593	0.01%
2024/08/20	4	32.88	2	33.30	32.90	2	12,661	0.02%
2024/08/19	10	31.10	0	0.00	31.40	10	12,585	0.08%
2024/08/15	0	0.00	1	30.95	31.05	-1	12,585	-0.01%
2024/08/14	2.1	29.88	5	29.80	30.00	-2.9	12,662	-0.02%
2024/08/13	3	31.25	0	0.00	31.40	3	12,513	0.02%
2024/08/09	2	30.80	0	0.00	30.40	2	12,638	0.02%
2024/08/06	0	0.00	11	28.99	28.25	-11	12,770	-0.09%
2024/08/05	2	29.15	0	0.00	29.15	2	12,716	0.02%
2024/08/02	0	0.00	1	32.45	32.35	-1	12,680	-0.01%
2024/08/01	0.1	33.50	15	33.54	33.50	-14.9	12,729	-0.12%
2024/07/22	2	33.70	0	0.00	33.10	2	13,391	0.01%
2024/07/19	3	35.10	0	0.00	34.40	3	13,281	0.02%
2024/07/18	7	35.84	0	0.00	35.85	7	13,208	0.05%
2024/07/17	1	37.15	0	0.00	36.90	1	13,098	0.01%
2024/07/16	1.2	37.76	2	37.65	37.60	-0.8	13,019	-0.01%
2024/07/15	0	0.00	1.1	38.15	37.00	-1.1	13,022	-0.01%
2024/07/12	0	0.00	14	37.57	37.25	-14	12,900	-0.11%
2024/07/11	1	38.00	9	38.36	37.65	-8	13,155	-0.06%
2024/07/10	1	37.35	0	0.00	37.15	1	13,191	0.01%
2024/07/09	7	37.56	0	0.00	37.70	7	13,187	0.05%
2024/07/08	2	37.78	5	37.60	37.70	-3	13,072	-0.02%
2024/07/05	16	37.84	11.3	37.97	38.35	4.7	12,779	0.04%
2024/07/03	0	0.00	3	36.70	36.70	-3	12,090	-0.03%
2024/07/02	3	35.68	0	0.00	35.75	3	11,975	0.03%
2024/07/01	16	35.77	0	0.00	35.40	16	11,916	0.13%
2024/06/28	0.1	36.30	1	36.55	36.20	-1	11,858	-0.01%
2024/06/27	0.1	36.00	6	36.29	35.90	-5.9	11,760	-0.05%
2024/06/26	3.1	37.53	0	0.00	36.90	3.1	11,656	0.03%
2024/06/25	0	0.00	2	37.38	37.35	-2	11,411	-0.02%
2024/06/24	0	0.00	1	36.65	36.55	-1	11,096	-0.01%
2024/06/21	5	37.02	17.3	37.16	36.40	-12.3	10,944	-0.11%
2024/06/20	0	0.00	20	36.15	36.20	-20	10,688	-0.19%
2024/06/17	0	0.00	1	36.10	35.60	-1	10,483	-0.01%
2024/06/14	30	35.55	4	35.65	35.70	26	10,383	0.25%
2024/06/12	0	0.00	5	35.17	35.60	-5	10,247	-0.05%
2024/06/11	0	0.00	0.3	34.25	34.40	-0.3	10,134	0.00%
2024/06/07	1	34.25	20	34.74	34.75	-19	10,105	-0.19%
2024/06/06	2.1	35.60	2	34.55	34.30	0.1	10,067	0.00%
2024/06/05	1.1	34.59	0	0.00	34.90	1.1	9,918	0.01%
2024/06/04	3	35.17	0	0.00	35.20	3	9,799	0.03%
2024/06/03	9.1	36.79	5	36.36	36.25	4.1	9,642	0.04%
2024/05/31	0	0.00	12	37.02	36.45	-12	9,328	-0.13%
2024/05/30	5	35.96	13	35.87	35.65	-8	9,023	-0.09%
2024/05/29	17.3	38.22	17	38.41	36.85	0.3	8,603	0.00%
2024/05/28	33	34.07	15.5	35.36	36.45	17.5	6,959	0.25%
2024/05/27	0	0.00	16	33.12	33.15	-16	5,728	-0.28%
2024/05/24	0	0.00	1	31.30	31.30	-1	5,253	-0.02%
2024/05/23	0	0.00	1	31.00	30.65	-1	5,233	-0.02%
2024/05/21	0	0.00	1	30.60	30.80	-1	5,158	-0.02%
2024/05/20	0	0.00	4	30.94	30.90	-4	5,218	-0.08%
2024/05/17	0	0.00	1.2	30.33	30.10	-1.2	5,196	-0.02%
2024/05/14	4	30.28	3	30.47	30.25	1	5,068	0.02%
2024/05/10	2	27.70	0	0.00	28.10	2	4,880	0.04%
2024/05/07	0	0.00	1	29.00	28.70	-1	4,811	-0.02%
2024/05/06	1	28.95	0	0.00	28.95	1	4,744	0.02%
2024/05/03	0.1	28.85	1	29.15	28.75	-0.9	4,735	-0.02%
2024/05/02	51	29.08	0	0.00	28.60	51	4,680	1.09%
2024/04/30	0	0.00	7	30.18	31.05	-7	4,427	-0.16%
2024/04/24	0	0.00	3	28.07	28.30	-3	4,282	-0.07%
2024/04/19	2	27.45	1	28.35	27.60	1	4,610	0.02%
2024/04/17	17	29.40	14	29.28	28.90	3	4,380	0.07%
2024/04/16	1	28.05	1	29.30	29.30	0	4,031	0.00%
2024/04/15	2	27.70	0	0.00	27.80	2	3,762	0.05%
2024/04/12	2	28.33	0	0.00	28.30	2	3,692	0.05%
2024/04/11	3	28.08	0	0.00	28.00	3	3,659	0.08%
2024/04/10	0	0.00	3	28.30	28.30	-3	3,656	-0.08%
2024/04/09	0	0.00	4	27.95	27.90	-4	3,676	-0.11%
2024/04/08	2	27.75	0	0.00	27.70	2	3,693	0.05%
2024/04/01	5	28.38	0	0.00	28.40	5	3,742	0.13%
2024/03/29	1	28.05	0	0.00	28.10	1	3,800	0.03%
2024/03/28	0.1	28.20	3	28.30	27.95	-2.9	3,811	-0.08%
2024/03/26	8.2	28.43	0	0.00	28.30	8.2	3,833	0.21%
2024/03/25	2.1	28.71	0	0.00	29.15	2.1	3,806	0.06%
2024/03/22	2	28.75	0	0.00	28.80	2	3,777	0.05%
2024/03/21	3	28.90	0	28.75	28.90	3	3,835	0.08%
2024/03/19	0.1	28.85	0	0.00	28.75	0.1	4,104	0.00%
2024/03/18	0.1	29.00	0	0.00	28.95	0.1	4,133	0.00%
2024/03/15	1.1	29.18	1	28.60	28.80	0.1	4,224	0.00%
2024/03/14	1	29.40	0	0.00	29.30	1	4,331	0.02%
2024/03/13	4	30.89	2	30.25	30.20	2	4,480	0.04%
2024/03/12	1	31.00	0	0.00	31.15	1	4,580	0.02%
2024/03/08	3	31.57	0	0.00	31.20	3	4,753	0.06%
2024/03/07	3	31.45	0	0.00	31.50	3	4,828	0.06%
2024/03/04	1	32.60	0	0.00	32.65	1	5,571	0.02%
2024/03/01	0	0.00	3	33.05	32.60	-3	5,889	-0.05%
2024/02/29	6	33.10	1	32.80	33.10	5	6,068	0.08%
2024/02/26	0	0.00	1	33.50	33.50	-1	6,529	-0.02%
2024/02/23	0	0.00	4	33.68	33.15	-4	6,921	-0.06%
2024/02/22	3	33.42	17	33.21	33.40	-14	7,308	-0.19%
2024/02/21	1	33.65	7	33.44	33.30	-6	7,988	-0.08%
2024/02/20	1	33.80	2	32.80	33.40	-1	8,652	-0.01%
2024/02/19	5	32.80	1	32.90	32.75	4	8,679	0.05%
2024/02/16	3	32.65	0	0.00	32.80	3	8,759	0.03%
2024/02/15	1	31.60	6	31.60	31.50	-5	8,739	-0.06%
2024/02/05	9	31.03	2	30.90	30.95	7	8,754	0.08%
2024/02/02	4	32.18	1	32.20	31.70	3	8,750	0.03%
2024/01/31	2	32.95	3	32.65	32.30	-1	8,902	-0.01%
2024/01/26	1	32.45	0	0.00	32.05	1	9,797	0.01%
2024/01/25	1	32.70	0	0.00	32.60	1	9,790	0.01%
2024/01/23	0	0.00	1	34.00	33.80	-1	9,892	-0.01%
2024/01/22	1	33.65	5	33.68	34.30	-4	9,875	-0.04%
2024/01/19	0	0.00	1	32.60	33.10	-1	9,889	-0.01%
2024/01/18	5	32.05	3	32.70	32.40	2	10,046	0.02%
2024/01/17	0	0.00	6	32.93	33.20	-6	10,531	-0.06%
2024/01/16	18	33.51	4	33.63	33.45	14	10,607	0.13%
2024/01/15	0	0.00	1	32.55	32.70	-1	10,773	-0.01%
2024/01/12	11	32.07	2	31.85	31.50	9	10,860	0.08%
2024/01/11	2	32.95	0	0.00	32.70	2	10,872	0.02%
2024/01/10	3	32.30	0	0.00	32.15	3	11,077	0.03%
2024/01/04	0	0.00	4	33.00	32.80	-4	11,311	-0.04%
2024/01/03	2	33.20	1	33.35	33.25	1	11,316	0.01%
2023/12/29	1	33.85	0	0.00	34.35	1	11,330	0.01%
2023/12/26	2	34.13	6	34.25	34.10	-4	11,341	-0.04%
2023/12/25	0	0.00	0.5	33.65	33.30	-0.5	11,322	0.00%
2023/12/21	4	33.25	3	33.27	33.20	1	11,318	0.01%
2023/12/19	2	33.40	2	33.50	33.70	0	11,337	0.00%
2023/12/18	2	34.50	0	0.00	34.05	2	11,374	0.02%
2023/12/15	17	36.03	0	0.00	34.85	17	11,431	0.15%
2023/12/14	3	36.38	1	36.25	36.65	2	11,365	0.02%
2023/12/13	1	36.25	4	36.20	36.30	-3	11,296	-0.03%
2023/12/12	17	35.93	2	35.85	36.10	15	11,364	0.13%
2023/12/11	7	36.51	1	36.60	36.55	6	11,377	0.05%
2023/12/08	4	36.49	1.3	36.87	36.40	2.7	11,300	0.02%
2023/12/07	2	35.73	2	36.55	35.55	0	11,179	0.00%
2023/12/06	0.3	35.75	1	35.40	36.10	-0.7	11,165	-0.01%
2023/12/05	1	34.60	0	0.00	34.80	1	11,140	0.01%
2023/12/04	0	0.00	9	35.49	35.05	-9	11,398	-0.08%
2023/12/01	3.5	35.88	0	0.00	35.75	3.5	12,165	0.03%
2023/11/30	2	36.33	3	36.08	36.15	-1	12,722	-0.01%
2023/11/29	8	36.59	2	36.75	36.40	6	12,666	0.05%
2023/11/28	3	36.40	8	36.74	36.50	-5	12,273	-0.04%
2023/11/27	1	36.30	2	35.78	35.65	-1	12,262	-0.01%
2023/11/24	1	35.60	0.1	36.20	35.55	0.9	12,347	0.01%
2023/11/22	5	35.84	14	35.86	36.05	-9	12,036	-0.07%
2023/11/21	26	35.26	11	34.99	35.40	15	11,773	0.13%
2023/11/20	20	35.83	10	36.32	35.65	10	11,498	0.09%
2023/11/17	2	34.20	9	34.62	34.50	-7	10,918	-0.06%
2023/11/15	5	31.60	4	32.05	31.60	1	10,384	0.01%
2023/11/10	0	0.00	6	31.15	31.10	-6	10,947	-0.05%
2023/11/09	2	32.15	23	31.74	31.85	-21	10,960	-0.19%
2023/11/08	5	32.80	11	32.40	32.15	-6	11,004	-0.05%
2023/11/07	27	32.99	12	33.01	33.05	15	10,987	0.14%
2023/11/06	5	32.37	3.1	30.47	32.55	1.9	10,393	0.02%
2023/11/01	2	30.23	2	29.60	29.65	0	10,325	0.00%
2023/10/31	0	0.00	2	30.15	30.10	-2	10,358	-0.02%
2023/10/30	11	31.91	10	31.96	31.65	1	10,363	0.01%
2023/10/27	1	31.65	1	32.35	31.60	0	10,633	0.00%
2023/10/26	21	32.48	10	32.35	32.10	11	10,757	0.10%
2023/10/25	4	32.73	8	32.93	32.50	-4	10,642	-0.04%
2023/10/24	2	31.95	2	31.10	31.45	0	10,226	0.00%
2023/10/23	5	32.29	1	32.00	31.80	4	10,124	0.04%
2023/10/20	13	31.74	11	31.80	32.05	2	9,862	0.02%
2023/10/19	11	31.44	9	31.43	31.70	2	9,752	0.02%
2023/10/18	12	31.37	12	31.79	31.45	0	9,680	0.00%
2023/10/17	10	31.21	10	31.70	31.15	0	9,459	0.00%
2023/10/16	0	0.00	3	30.35	30.50	-3	9,335	-0.03%
2023/10/12	3	30.70	6	30.48	30.60	-3	9,693	-0.03%
2023/10/06	1	30.40	2	30.15	30.20	-1	9,759	-0.01%
2023/10/05	0	0.00	5	30.55	29.95	-5	9,883	-0.05%
2023/10/04	5	29.35	1	29.35	29.55	4	9,867	0.04%
2023/10/03	6	30.14	0	0.00	29.85	6	9,889	0.06%
2023/10/02	0.2	29.55	0	0.00	29.55	0.2	9,919	0.00%
2023/09/26	6	29.18	0	0.00	29.20	6	10,014	0.06%
2023/09/22	1	29.50	0	0.00	29.85	1	10,036	0.01%
2023/09/21	0	0.00	3	29.62	29.55	-3	10,024	-0.03%
2023/09/20	3	30.37	0	0.00	30.35	3	9,971	0.03%
2023/09/19	0	0.00	1	31.45	31.30	-1	9,890	-0.01%
2023/09/18	0	0.00	2	32.65	32.40	-2	9,808	-0.02%
2023/09/15	1	32.25	1	32.00	32.25	0	9,807	0.00%
2023/09/14	1	32.35	6	32.23	32.35	-5	9,797	-0.05%
2023/09/13	4	31.80	3	31.83	31.70	1	9,827	0.01%
2023/09/12	0	0.00	10	31.80	31.80	-10	10,153	-0.10%
2023/09/11	4	31.64	3	32.07	32.05	1	10,958	0.01%
2023/09/08	2	31.93	0	0.00	32.10	2	10,958	0.02%
2023/09/07	5	32.94	4	32.54	32.50	1	10,923	0.01%
2023/09/06	30	34.13	11	33.32	33.05	19	10,635	0.18%
2023/09/05	7	33.56	11	34.69	35.10	-4	9,827	-0.04%
2023/09/04	0	0.00	6	31.43	31.95	-6	9,305	-0.06%
2023/09/01	12	31.33	7	31.69	31.25	5	9,424	0.05%
2023/08/31	11	31.65	7	32.28	32.25	4	9,306	0.04%
2023/08/30	2	31.80	3.1	31.65	31.95	-1.1	8,982	-0.01%
2023/08/29	0	31.00	0	0.00	30.65	0	8,706	0.00%
2023/08/28	1	31.50	0	0.00	31.05	1	8,644	0.01%
2023/08/25	1	31.60	2	31.60	31.55	-1	8,508	-0.01%
2023/08/24	1	31.40	2	31.70	31.10	-1	8,399	-0.01%
2023/08/23	4	30.60	20	30.38	31.20	-16	8,243	-0.19%
2023/08/22	10	31.55	0	0.00	30.35	10	8,073	0.12%
2023/08/18	2	30.30	13	30.65	30.25	-11	7,662	-0.14%
2023/08/17	19	31.08	8	31.04	31.10	11	7,479	0.15%
2023/08/16	10	29.70	12	29.76	29.90	-2	7,025	-0.03%
2023/08/15	5	29.03	0	0.00	28.85	5	6,925	0.07%
2023/08/14	7	28.80	12	28.80	28.80	-5	6,873	-0.07%
2023/08/11	20	29.94	7	29.98	30.15	13	6,759	0.19%
2023/08/10	0	29.60	0	0.00	28.95	0	6,652	0.00%
2023/08/08	1	29.80	0	0.00	29.85	1	6,524	0.02%
2023/08/07	5	30.25	6	30.36	30.70	-1	6,442	-0.02%
2023/08/04	1	29.43	3	30.30	30.25	-2	6,298	-0.03%
2023/08/02	3.1	29.45	0	0.00	29.00	3.1	6,204	0.05%
2023/08/01	15	30.39	0	0.00	30.05	15	6,084	0.25%
2023/07/31	0	0.00	3	30.83	30.75	-3	5,752	-0.05%
2023/07/28	1	29.51	0	0.00	29.50	1	5,499	0.02%
2023/07/25	0	0.00	6	29.52	29.95	-6	5,141	-0.12%
2023/07/24	0	28.20	0	0.00	28.00	0	4,986	0.00%
2023/07/21	0	0.00	1	28.65	28.60	-1	4,958	-0.02%
2023/07/19	1	28.60	0	0.00	28.30	1	4,929	0.02%
2023/07/18	3	29.33	2	29.18	28.85	1	4,886	0.02%
2023/07/17	1	30.80	6	30.64	30.65	-5	4,704	-0.11%
2023/07/14	1	29.65	0	0.00	29.65	1	4,481	0.02%
2023/07/13	0	0.00	1	29.30	29.00	-1	4,462	-0.02%
2023/07/12	9	29.53	1	29.75	29.20	8	4,399	0.18%
2023/07/11	0	0.00	4	28.38	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	6	29.02	5	28.90	28.75	1	4,200	0.02%
2023/07/05	0	29.65	2	29.30	29.30	-2	4,048	-0.05%
2023/07/04	0	0.00	3	29.53	29.90	-3	4,014	-0.07%
2023/07/03	0	0.00	2	29.43	29.50	-2	3,942	-0.05%
2023/06/30	0	0.00	2	28.80	28.75	-2	3,877	-0.05%
2023/06/29	0	0.00	4	28.90	28.75	-4	3,916	-0.10%
2023/06/27	7	28.61	0	0.00	28.45	7	3,869	0.18%
2023/06/21	1	29.85	5	29.85	29.90	-4	3,773	-0.11%
2023/06/20	13	30.56	9	30.39	30.35	4	3,716	0.11%
2023/06/19	3	30.72	9	30.57	30.75	-6	3,633	-0.17%
2023/06/16	14	30.50	1	30.30	29.95	13	3,467	0.37%
2023/06/15	18	30.60	10	30.87	31.40	8	3,062	0.26%
2023/06/14	0	0.00	2	29.55	29.55	-2	2,171	-0.09%
2023/06/13	0	0.00	1	26.55	26.90	-1	2,045	-0.05%
2023/06/12	1	26.10	0	0.00	26.40	1	1,973	0.05%
2023/06/09	4	26.74	0	0.00	26.70	4	1,936	0.21%
2023/06/08	0	0.00	1	27.30	26.85	-1	1,884	-0.05%
2023/06/07	0	0.00	4	26.30	26.60	-4	1,738	-0.23%
2023/06/02	1	25.25	0	0.00	25.25	1	1,530	0.07%
2023/05/30	2	25.33	0	0.00	25.35	2	1,523	0.13%
2023/05/25	5	24.30	0	0.00	24.45	5	1,556	0.32%
2023/05/24	0	24.15	0	0.00	24.40	0	1,572	0.00%
2023/05/22	0	0.00	1	24.00	24.20	-1	1,681	-0.06%
2023/05/18	0	0.00	1	23.50	23.50	-1	1,717	-0.06%
2023/05/17	0	0.00	1	23.50	23.60	-1	1,742	-0.06%
2023/05/11	0	23.25	0	0.00	23.10	0	2,031	0.00%
2023/05/09	0	23.60	0	0.00	23.25	0	2,300	0.00%
2023/05/08	0	23.80	2	23.88	23.60	-2	2,312	-0.08%
2023/04/26	0.1	23.40	0	0.00	23.40	0.1	2,448	0.00%
2023/04/25	0	24.10	0	0.00	23.50	0	2,443	0.00%
2023/04/21	1	24.70	0	0.00	24.30	1	2,410	0.04%
2023/04/19	1	25.50	0	0.00	25.30	1	2,431	0.04%
2023/04/18	2	26.30	2	25.95	25.60	0	2,415	0.00%
2023/04/17	0	0.00	1	25.20	25.40	-1	2,323	-0.04%
2023/04/13	0	25.35	0	0.00	25.05	0	2,302	0.00%
2023/04/12	0	0.00	2	25.40	25.55	-2	2,280	-0.09%
2023/04/11	0	25.25	1	25.20	25.20	-1	2,262	-0.04%
2023/04/10	0.1	24.90	0	0.00	24.75	0.1	2,251	0.00%
2023/04/06	0	24.85	0	0.00	24.70	0	2,250	0.00%
2023/03/31	0	24.95	0	0.00	24.90	0	2,248	0.00%
2023/03/29	0	24.30	0	0.00	24.20	0	2,172	0.00%
2023/03/28	1	24.36	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	24.90	0	0.00	24.85	0	2,152	0.00%
2023/03/24	0	0.00	1	25.00	25.05	-1	2,162	-0.05%
2023/03/23	2	24.75	0	0.00	25.00	2	2,152	0.09%
2023/03/16	0	0.00	2	25.05	25.05	-2	2,132	-0.09%
2023/03/13	1	24.81	0	0.00	25.30	1	2,246	0.05%
2023/03/09	0	0.00	2	26.40	26.20	-2	2,258	-0.09%
2023/03/08	0	26.30	0	0.00	26.50	0	2,247	0.00%
2023/03/07	0	0.00	2	26.25	26.20	-2	2,214	-0.09%
2023/03/03	1	26.10	0	0.00	26.05	1	2,209	0.05%
2023/03/01	0	0.00	10	25.90	25.80	-10	2,243	-0.45%
2023/02/23	1	26.60	1	26.65	26.35	0	2,185	0.00%
2023/02/22	0	0.00	3	25.50	25.90	-3	2,141	-0.14%
2023/02/20	14	26.54	0	0.00	26.50	14	2,140	0.65%
2023/02/16	1	25.75	0	0.00	25.90	1	2,074	0.05%
2023/02/14	2	25.65	0	0.00	25.60	2	2,108	0.09%
2023/02/10	0	0.00	1	25.55	25.60	-1	2,136	-0.05%
2023/02/09	2	26.60	7	26.36	26.25	-5	2,069	-0.24%
2023/02/08	8	26.04	5	26.31	26.55	3	1,913	0.16%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/03	1	24.80	1	24.95	24.95	0	1,652	0.00%
2023/02/02	1	24.75	0	0.00	24.70	1	1,596	0.06%
2023/01/10	0	0.00	1	23.15	23.25	-1	1,621	-0.06%
2022/12/29	0	22.40	0	0.00	22.35	0	1,856	0.00%
2022/12/26	0	22.70	0	0.00	22.65	0	1,920	0.00%
2022/12/15	0	0.00	1	24.90	24.80	-1	2,147	-0.05%
2022/12/14	1	24.90	0	0.00	24.90	1	2,190	0.05%
2022/12/08	2	24.85	0	0.00	24.95	2	2,700	0.07%
2022/12/06	1	24.65	0	0.00	24.60	1	2,733	0.04%
2022/12/02	1	25.60	0	0.00	25.55	1	2,631	0.04%
2022/11/21	0	0.00	1	24.30	24.20	-1	2,687	-0.04%
2022/11/15	0	0.00	8	24.30	24.45	-8	2,755	-0.29%
2022/11/10	2	24.55	0	0.00	24.50	2	2,753	0.07%
2022/11/08	7	23.82	0	0.00	23.70	7	2,920	0.24%
2022/11/07	2	23.80	0	0.00	23.70	2	2,923	0.07%
2022/10/17	2	21.65	2	22.70	22.70	0	3,291	0.00%
2022/10/04	0	0.00	1	23.60	23.60	-1	4,093	-0.02%
2022/09/29	0	0.00	1	22.50	22.35	-1	4,173	-0.02%
2022/09/27	0	0.00	17.2	22.94	23.25	-17.2	4,219	-0.41%
2022/09/26	0	0.00	2	23.30	22.60	-2	4,227	-0.05%
2022/09/23	0	0.00	0.1	24.75	24.40	-0.1	4,290	0.00%
2022/09/21	0	0.00	0.3	24.88	24.75	-0.3	4,502	-0.01%
2022/09/20	1	25.20	0.7	25.51	25.25	0.3	4,480	0.01%
2022/09/19	2.3	26.17	1	25.70	25.85	1.3	4,444	0.03%
2022/09/16	1	26.85	2	26.83	26.75	-1	4,354	-0.02%
2022/09/06	2	24.50	0	0.00	24.30	2	4,314	0.05%
2022/09/05	0	25.60	2	25.30	25.25	-2	4,328	-0.05%
2022/09/01	1	26.20	3	26.35	26.20	-2	4,490	-0.04%
2022/08/29	1	26.10	0	0.00	26.05	1	4,584	0.02%
2022/08/26	0	0.00	1	26.90	26.90	-1	4,604	-0.02%
2022/08/25	6	27.00	6	26.37	26.95	0	4,627	0.00%
2022/08/22	1	26.30	0	0.00	26.30	1	4,794	0.02%
2022/08/19	4	26.85	0	0.00	26.75	4	4,801	0.08%
2022/08/16	2	26.58	0	0.00	26.35	2	4,838	0.04%
2022/08/15	1	26.10	0	0.00	26.60	1	4,858	0.02%
2022/08/04	0	0.00	1	27.50	27.90	-1	5,147	-0.02%
2022/08/02	1	28.55	0	0.00	28.30	1	5,227	0.02%
2022/07/29	1	28.90	0	0.00	28.95	1	5,277	0.02%
2022/07/27	0	0.00	1	29.30	29.30	-1	5,404	-0.02%
2022/07/26	0	0.00	1	28.95	28.75	-1	5,373	-0.02%
2022/07/25	1	29.35	14	29.36	29.45	-13	5,371	-0.24%
2022/07/22	2	30.15	2	29.90	29.90	0	5,370	0.00%
2022/07/21	8	29.74	9	29.91	30.10	-1	5,286	-0.02%
2022/07/20	2	29.85	3	30.10	29.10	-1	5,115	-0.02%
2022/07/19	0	0.00	1	27.90	27.95	-1	4,844	-0.02%
2022/07/15	12	27.27	1	27.05	26.95	11	5,025	0.22%
2022/07/14	3	25.50	1	25.50	25.85	2	4,955	0.04%
2022/07/13	0	0.00	2	28.00	27.70	-2	4,869	-0.04%
2022/07/12	7	27.01	5	26.70	26.50	2	4,808	0.04%
2022/07/11	1	28.65	0	0.00	28.50	1	4,780	0.02%
2022/07/07	1	27.95	0	0.00	28.10	1	4,809	0.02%
2022/07/05	0	0.00	2	29.10	29.20	-2	4,774	-0.04%
2022/07/04	4	28.39	15	28.51	28.45	-11	4,773	-0.23%
2022/07/01	3	29.77	1	30.10	28.55	2	4,815	0.04%
2022/06/30	17	31.01	9	30.95	30.85	8	4,766	0.17%
2022/06/27	0	0.00	1	30.80	30.85	-1	5,167	-0.02%
2022/06/21	5	30.64	0	0.00	31.10	5	5,227	0.10%
2022/06/20	1	30.10	6	30.68	29.65	-5	5,299	-0.09%
2022/06/17	5	31.59	0	0.00	31.60	5	5,223	0.10%
2022/06/16	1	33.00	0	0.00	32.20	1	5,176	0.02%
2022/06/14	1	33.00	0	0.00	33.35	1	5,151	0.02%
2022/06/13	10	33.60	0	0.00	33.40	10	5,148	0.19%
2022/06/10	2	35.50	4	35.55	35.40	-2	5,061	-0.04%
2022/06/09	1	36.85	0	0.00	36.40	1	4,991	0.02%
2022/06/08	0	0.00	1	36.70	36.75	-1	4,992	-0.02%
2022/06/07	4	36.30	20	36.24	36.35	-16	4,973	-0.32%
2022/06/06	0	36.60	7	36.40	36.25	-7	4,982	-0.14%
2022/06/02	2	37.15	1	37.00	36.80	1	5,005	0.02%
2022/05/31	2	37.00	4	36.95	37.00	-2	4,946	-0.04%
2022/05/30	2	36.40	0	0.00	36.45	2	4,853	0.04%
2022/05/26	2	35.88	1	36.00	35.45	1	4,831	0.02%
2022/05/20	0	0.00	2	36.13	35.95	-2	4,843	-0.04%
2022/05/19	0	0.00	4	35.05	36.20	-4	4,810	-0.08%
2022/05/18	1	35.80	2	35.85	35.75	-1	4,755	-0.02%
2022/05/17	25	35.50	5	35.81	35.80	20	4,717	0.42%
2022/05/16	4	35.90	1	35.60	35.20	3	4,763	0.06%
2022/05/13	2	35.03	3	35.00	35.10	-1	4,721	-0.02%
2022/05/12	10	34.60	0	0.00	33.60	10	4,620	0.22%
2022/05/11	1	34.65	1	34.50	34.60	0	4,586	0.00%
2022/05/06	1	34.25	0	0.00	34.90	1	4,585	0.02%
2022/05/05	1	35.60	5	35.50	35.30	-4	4,605	-0.09%
2022/05/04	0	0.00	1	34.10	34.10	-1	4,478	-0.02%
2022/05/03	0	0.00	2	33.40	33.65	-2	4,509	-0.04%
2022/04/28	2	33.60	0	0.00	33.05	2	4,585	0.04%
2022/04/27	7	32.19	5	32.70	33.00	2	4,581	0.04%
2022/04/26	2	33.95	5	33.95	33.85	-3	4,542	-0.07%
2022/04/25	6	34.08	2	34.00	34.00	4	4,552	0.09%
2022/04/22	1	35.80	1	35.70	35.75	0	4,546	0.00%
2022/04/21	3	36.73	1	36.30	36.70	2	4,585	0.04%
2022/04/20	1	35.00	3	35.48	35.90	-2	4,424	-0.05%
2022/04/18	3	34.00	0	0.00	33.95	3	4,543	0.07%
2022/04/15	2	35.20	0	0.00	34.95	2	4,592	0.04%
2022/04/14	1	34.40	2	35.08	35.40	-1	4,677	-0.02%
2022/04/13	0	0.00	4	34.16	34.95	-4	4,706	-0.08%
2022/04/12	2	33.50	0	0.00	33.50	2	5,002	0.04%
2022/04/08	0	0.00	20	35.20	35.40	-20	5,551	-0.36%
2022/04/07	2	35.45	4	35.75	34.90	-2	5,572	-0.04%
2022/04/06	3	37.00	0	0.00	36.80	3	5,606	0.05%
2022/04/01	1	36.60	16	36.83	37.30	-15	5,591	-0.27%
2022/03/31	7	37.49	7	37.47	36.85	0	5,538	0.00%
2022/03/30	4	37.01	18	37.03	36.50	-14	5,398	-0.26%
2022/03/29	0	0.00	1	34.90	34.95	-1	5,066	-0.02%
2022/03/25	0	0.00	1	34.75	34.55	-1	5,198	-0.02%
2022/03/24	24	35.55	9	35.48	35.40	15	5,192	0.29%
2022/03/23	6	35.06	0.1	35.30	35.85	5.9	5,141	0.11%
2022/03/22	1	34.35	0	0.00	34.45	1	5,173	0.02%
2022/03/21	0.1	34.30	0	0.00	34.35	0.1	5,248	0.00%
2022/03/18	5	34.05	0	0.00	34.50	5	5,348	0.09%
2022/03/15	0	0.00	3	32.70	32.25	-3	5,678	-0.05%
2022/03/11	1	33.65	0	0.00	33.65	1	5,927	0.02%
2022/03/10	6	33.66	0	0.00	33.55	6	6,021	0.10%
2022/03/08	0	0.00	4	32.03	31.90	-4	6,357	-0.06%
2022/03/07	2	33.20	2	33.95	33.20	0	6,523	0.00%
2022/03/04	3	35.00	2	34.95	34.90	1	6,723	0.01%
2022/03/03	10	35.81	1	36.00	35.45	9	6,889	0.13%
2022/03/02	0	0.00	4	34.80	35.65	-4	7,050	-0.06%
2022/03/01	2	34.35	9	34.47	34.70	-7	7,240	-0.10%
2022/02/25	0	0.00	2	33.70	33.80	-2	7,377	-0.03%
2022/02/24	7	33.56	0	0.00	33.50	7	7,578	0.09%
2022/02/22	2	34.90	0	0.00	34.45	2	7,912	0.03%
2022/02/17	1	36.30	0	0.00	35.95	1	10,065	0.01%
2022/02/16	3	36.50	1	36.90	36.30	2	10,956	0.02%
2022/02/15	0	0.00	2	36.25	36.25	-2	11,511	-0.02%
2022/02/09	0	0.00	11	36.52	36.70	-11	12,438	-0.09%
2022/02/08	10	35.80	0	0.00	35.80	10	12,686	0.08%
2022/02/07	1	34.40	0	0.00	35.75	1	13,044	0.01%
2022/01/26	2	33.78	3	33.60	33.75	-1	13,683	-0.01%
2022/01/25	9	34.13	0	0.00	33.70	9	15,412	0.06%
2022/01/24	5	34.75	0	0.00	34.95	5	15,995	0.03%
2022/01/21	1	35.00	0	0.00	35.00	1	16,155	0.01%
2022/01/19	6	36.74	6	36.15	36.10	0	16,426	0.00%
2022/01/18	2	37.00	2	36.50	36.50	0	16,785	0.00%
2022/01/17	3	36.05	4	35.94	36.90	-1	17,040	-0.01%
2022/01/14	2	35.35	0	0.00	35.50	2	17,516	0.01%
2022/01/13	1	36.15	20	36.45	36.05	-19	17,827	-0.11%
2022/01/12	3	36.50	0	0.00	36.30	3	17,937	0.02%
2022/01/10	0.4	37.20	1	37.50	37.05	-0.7	18,078	0.00%
2022/01/07	3	37.43	3	37.87	37.45	0	18,091	0.00%
2022/01/05	7	39.47	1	39.15	39.20	6	17,999	0.03%
2022/01/04	2	40.85	18	40.36	41.30	-16	17,754	-0.09%
2022/01/03	1	39.05	0	0.00	38.60	1	17,259	0.01%
2021/12/30	10	38.90	10	38.80	38.85	0	17,319	0.00%
2021/12/29	9	39.12	8	39.08	39.00	1	17,393	0.01%
2021/12/28	0	0.00	20	38.70	39.00	-20	17,464	-0.11%
2021/12/27	7	38.54	0	0.00	38.85	7	17,587	0.04%
2021/12/24	1	38.65	0	0.00	38.45	1	17,767	0.01%
2021/12/23	1	38.95	1	38.75	38.75	0	17,803	0.00%
2021/12/22	0	0.00	7	39.14	38.80	-7	17,907	-0.04%
2021/12/21	1	38.90	13	38.98	38.80	-12	18,165	-0.07%
2021/12/20	0	0.00	3	38.35	38.30	-3	18,233	-0.02%
2021/12/17	6	38.33	2	38.40	38.35	4	18,282	0.02%
2021/12/16	3	39.37	1	39.30	39.25	2	18,301	0.01%
2021/12/15	4	38.90	1	39.00	38.90	3	18,308	0.02%
2021/12/14	5	38.55	10	38.15	38.05	-5	18,310	-0.03%
2021/12/13	3	38.65	2	38.58	38.55	1	18,304	0.01%
2021/12/10	11	39.58	0	0.00	39.20	11	18,346	0.06%
2021/12/09	1	41.40	7	41.40	40.40	-6	18,419	-0.03%
2021/12/08	2	40.80	1	40.80	40.60	1	18,360	0.01%
2021/12/07	2	40.65	0	0.00	40.65	2	18,450	0.01%
2021/12/06	5	40.68	1	40.75	40.80	4	18,441	0.02%
2021/12/03	3	41.47	6	41.47	41.25	-3	18,607	-0.02%
2021/12/02	4	41.00	11	40.85	40.30	-7	18,681	-0.04%
2021/12/01	2	40.85	2	41.08	41.40	0	18,887	0.00%
2021/11/30	4	39.78	1	39.75	41.60	3	19,204	0.02%
2021/11/29	1	37.45	7	37.26	38.90	-6	20,669	-0.03%
2021/11/26	9	38.87	0	0.00	38.55	9	21,153	0.04%
2021/11/25	32	40.90	22	40.53	40.15	10	21,179	0.05%
2021/11/24	3	39.60	2	39.60	39.60	1	21,052	0.00%
2021/11/23	7	40.17	5	39.90	39.90	2	21,047	0.01%
2021/11/22	10	41.70	9	41.39	41.15	1	21,010	0.00%
2021/11/19	4	41.04	26	41.77	40.80	-22	21,284	-0.10%
2021/11/18	11.1	41.97	8	41.95	41.40	3.1	21,203	0.01%
2021/11/17	29	43.41	21	43.35	42.35	8	20,858	0.04%
2021/11/16	6	41.68	8	41.64	41.25	-2	19,717	-0.01%
2021/11/15	31	42.45	37	41.94	41.05	-6	19,620	-0.03%
2021/11/12	6	40.75	18	40.80	41.00	-12	18,949	-0.06%
2021/11/11	10	40.09	13	39.84	39.15	-3	18,495	-0.02%
2021/11/10	15.1	39.38	7	39.49	39.60	8.1	18,399	0.04%
2021/11/09	14	39.74	14	39.37	39.65	0	18,452	0.00%
2021/11/08	4	38.64	0	0.00	38.55	4	18,199	0.02%
2021/11/05	28	38.59	13	38.82	39.10	15	18,422	0.08%
2021/11/04	14	39.58	2	40.15	38.90	12	18,472	0.06%
2021/11/03	25	39.59	11	39.65	39.85	14	18,472	0.08%
2021/11/02	28	42.53	48	43.27	40.80	-20	18,042	-0.11%
2021/11/01	4	38.81	24	39.18	39.85	-20	16,524	-0.12%
2021/10/29	5	37.10	0	0.00	37.00	5	16,330	0.03%
2021/10/28	1	37.15	0	0.00	36.75	1	16,435	0.01%
2021/10/27	2	36.55	0	0.00	36.60	2	16,897	0.01%
2021/10/26	3	37.43	6	37.83	37.05	-3	17,415	-0.02%
2021/10/25	8	36.94	4	37.55	37.15	4	17,709	0.02%
2021/10/22	47	37.25	56	37.35	37.60	-9	18,459	-0.05%
2021/10/21	8	36.48	2	35.78	35.60	6	19,126	0.03%
2021/10/20	3	35.72	1	35.75	36.05	2	19,840	0.01%
2021/10/19	2	34.60	17	34.71	35.25	-15	21,324	-0.07%
2021/10/18	7	33.87	0	0.00	33.75	7	24,167	0.03%
2021/10/15	0	0.00	7	33.81	34.00	-7	25,658	-0.03%
2021/10/13	0	0.00	2	32.90	32.00	-2	26,992	-0.01%
2021/10/12	11	33.84	0	0.00	33.15	11	27,638	0.04%
2021/10/08	1	35.20	13	34.98	34.55	-12	28,093	-0.04%
2021/10/07	10	34.25	5	34.35	34.70	5	28,820	0.02%
2021/10/06	1	33.35	2	33.40	33.10	-1	31,899	0.00%
2021/10/05	14	32.53	0	0.00	33.25	14	33,099	0.04%
2021/10/04	0	0.00	3	33.42	32.00	-3	33,868	-0.01%
2021/10/01	1	34.10	0	0.00	33.60	1	34,108	0.00%
2021/09/30	0	0.00	4	36.19	36.05	-4	34,293	-0.01%
2021/09/29	6	36.51	2	36.10	36.05	4	34,450	0.01%
2021/09/28	3	37.50	1	37.30	37.60	2	34,776	0.01%
2021/09/27	2	36.93	0	0.00	37.05	2	34,636	0.01%
2021/09/24	3	36.25	3.4	36.10	36.00	-0.4	34,690	0.00%
2021/09/23	1	36.20	1	36.30	36.00	0	34,911	0.00%
2021/09/22	3	36.43	3	36.93	36.10	0	35,592	0.00%
2021/09/17	2	37.35	4	37.64	37.80	-2	36,401	-0.01%
2021/09/16	7	37.56	3	37.80	37.00	4	36,613	0.01%
2021/09/15	2	37.68	1	37.50	37.25	1	36,646	0.00%
2021/09/14	11	38.09	1	38.40	38.50	10	36,735	0.03%
2021/09/13	2	38.28	1	37.90	37.85	1	36,718	0.00%
2021/09/10	1	38.75	6	38.66	38.65	-5	36,799	-0.01%
2021/09/09	1	37.50	1	38.15	38.30	0	36,814	0.00%
2021/09/08	9	37.98	7	38.36	37.40	2	36,885	0.01%
2021/09/07	7	38.31	11	39.05	38.65	-4	36,887	-0.01%
2021/09/06	4	40.76	13	39.96	39.10	-9	36,978	-0.02%
2021/09/03	6	41.51	10	41.86	41.70	-4	37,159	-0.01%
2021/09/02	48	42.56	34	42.45	40.60	14	37,520	0.04%
2021/09/01	6	39.51	13	40.71	42.05	-7	36,735	-0.02%
2021/08/31	1	39.00	3	38.90	39.30	-2	36,422	-0.01%
2021/08/30	4	38.09	4	37.78	37.75	0	36,581	0.00%
2021/08/27	4	38.15	0	0.00	37.85	4	36,773	0.01%
2021/08/26	0	0.00	1	38.80	38.35	-1	36,824	0.00%
2021/08/25	4	38.59	1	38.25	38.30	3	36,876	0.01%
2021/08/24	0	0.00	1	38.90	37.50	-1	36,777	0.00%
2021/08/23	1	37.90	1	38.35	38.55	0	36,876	0.00%
2021/08/20	1	37.50	1	37.00	37.05	0	37,038	0.00%
2021/08/19	4	37.05	3	38.05	36.50	1	37,228	0.00%
2021/08/18	5	36.19	5	34.70	37.60	0	37,207	0.00%
2021/08/17	4	36.09	9	36.48	35.15	-5	37,852	-0.01%
2021/08/16	0	0.00	1.1	38.18	37.50	-1.1	37,897	0.00%
2021/08/13	6	39.36	0	0.00	37.40	6	37,806	0.02%
2021/08/12	0	0.00	7	38.82	39.45	-7	37,796	-0.02%
2021/08/11	12.1	38.96	20	38.81	38.20	-7.9	37,955	-0.02%
2021/08/10	2	39.70	10	41.00	40.45	-8	37,974	-0.02%
2021/08/09	6	41.07	5	41.01	40.30	1	37,904	0.00%
2021/08/05	11	43.36	4	43.49	43.05	7	38,084	0.02%
2021/08/04	7	44.10	23	43.83	43.30	-16	38,435	-0.04%
2021/08/03	8	43.00	10	43.25	43.40	-2	38,377	-0.01%
2021/08/02	15	43.34	3	43.92	42.85	12	38,306	0.03%
2021/07/30	67	43.65	73	44.20	43.40	-6	38,010	-0.02%
2021/07/29	6	43.22	4	43.38	43.10	2	37,638	0.01%
2021/07/28	96	41.27	106	41.43	42.45	-10	37,375	-0.03%	大賣/
2021/07/27	44	44.73	26	45.86	43.40	18	37,014	0.05%
2021/07/26	14	46.47	9	46.27	46.50	5	37,296	0.01%
2021/07/23	44	45.83	99	46.24	44.90	-55	38,235	-0.14%
2021/07/22	188.1	43.90	131	44.67	44.70	57.1	36,872	0.15%	大買/大賣/
2021/07/21	16	43.47	70	43.84	43.90	-54	34,037	-0.16%
2021/07/20	22	38.34	14	39.17	39.95	8	32,699	0.02%
2021/07/19	6	39.33	37	39.74	38.95	-31	32,374	-0.10%
2021/07/16	28	37.73	47	38.63	38.90	-19	32,135	-0.06%
2021/07/15	25	36.40	7	37.29	37.40	18	31,890	0.06%
2021/07/14	33	36.87	25	37.20	36.30	8	32,698	0.02%
2021/07/13	100	39.79	161	40.73	37.30	-61	32,442	-0.19%	大賣/
2021/07/12	9	38.01	49	37.53	38.30	-40	29,554	-0.14%
2021/07/09	15	33.78	33	33.93	34.85	-18	28,571	-0.06%
2021/07/08	51	33.14	14	33.17	32.85	37	28,148	0.13%
2021/07/07	6	33.05	15	32.83	32.70	-9	28,156	-0.03%
2021/07/06	8	32.51	7	32.19	32.30	1	28,388	0.00%
2021/07/05	3	32.83	18	32.97	33.00	-15	28,575	-0.05%
2021/07/02	3	31.87	4	31.84	31.80	-1	28,580	0.00%
2021/07/01	17	31.56	3	31.00	31.10	14	29,544	0.05%
2021/06/30	0	0.00	1	31.70	31.75	-1	30,540	0.00%
2021/06/29	49	32.54	28	32.04	31.95	21	31,149	0.07%
2021/06/28	15	34.32	28	34.05	33.95	-13	30,862	-0.04%
2021/06/25	4	32.24	9	32.36	32.00	-5	30,669	-0.02%
2021/06/24	8	31.77	0	0.00	31.95	8	30,690	0.03%
2021/06/23	3	31.83	19	31.90	31.95	-16	30,916	-0.05%
2021/06/22	8	31.41	0	0.00	30.90	8	31,361	0.03%
2021/06/21	2	31.10	1	31.55	31.60	1	32,370	0.00%
2021/06/18	16	32.09	2	32.40	31.85	14	34,039	0.04%
2021/06/16	15	31.97	1	31.40	31.35	14	34,671	0.04%
2021/06/15	9	32.56	5	32.43	32.40	4	34,743	0.01%
2021/06/11	23	32.15	30	32.19	32.45	-7	34,893	-0.02%
2021/06/10	50	32.35	5	31.86	31.70	45	34,575	0.13%
2021/06/09	5	31.68	19	31.93	32.25	-14	34,075	-0.04%
2021/06/08	23	30.68	26	30.91	30.90	-3	33,380	-0.01%
2021/06/07	13	30.53	3	31.05	29.90	10	33,281	0.03%
2021/06/04	1	30.65	17	30.61	30.45	-16	33,080	-0.05%
2021/06/03	2	29.93	1	30.20	30.10	1	32,982	0.00%
2021/06/02	1	29.65	2	29.80	29.55	-1	32,945	0.00%
2021/06/01	5	30.24	9	30.44	30.20	-4	32,837	-0.01%
2021/05/31	1	29.85	19	29.74	29.85	-18	32,706	-0.06%
2021/05/28	14	29.79	2	29.53	29.50	12	32,637	0.04%
2021/05/27	7	29.34	2	29.48	29.35	5	32,590	0.02%
2021/05/25	6	28.18	7	28.79	29.10	-1	32,412	0.00%
2021/05/24	1	27.70	4	27.54	27.90	-3	31,818	-0.01%
2021/05/21	1	26.95	11	26.60	26.50	-10	31,924	-0.03%
2021/05/20	2	26.73	8	26.72	25.85	-6	32,323	-0.02%
2021/05/19	3	25.35	3	26.00	26.30	0	32,599	0.00%
2021/05/18	8	24.81	8	24.59	25.70	0	33,039	0.00%
2021/05/17	5	23.72	8	23.46	23.40	-3	33,063	-0.01%
2021/05/14	5	25.80	0	0.00	25.95	5	32,994	0.02%
2021/05/13	5	26.19	4	26.20	26.05	1	32,962	0.00%
2021/05/12	15	26.37	20	26.22	25.30	-5	32,685	-0.02%
2021/05/11	32	28.91	4	28.09	27.90	28	32,489	0.09%
2021/05/10	12	30.56	3	30.40	30.50	9	33,017	0.03%
2021/05/07	3	30.82	7	30.96	31.20	-4	35,030	-0.01%
2021/05/06	27	29.34	0	0.00	29.55	27	35,368	0.08%
2021/05/05	9	30.13	14	31.16	29.80	-5	35,727	-0.01%
2021/05/04	17	30.44	153	30.49	30.45	-136	35,985	-0.38%	大賣/鉅額交易
2021/05/03	55	33.91	60	32.87	32.20	-5	35,869	-0.01%
2021/04/29	50	33.59	69	34.25	35.05	-19	35,279	-0.05%
2021/04/28	0	0.00	5	32.26	31.90	-5	34,789	-0.01%
2021/04/26	10	31.95	10	32.04	32.15	0	37,864	0.00%
2021/04/23	16	32.07	28	31.82	32.15	-12	38,967	-0.03%
2021/04/22	18	31.95	2	31.95	30.80	16	39,286	0.04%
2021/04/21	16	33.61	7	33.10	33.05	9	39,685	0.02%
2021/04/20	17	33.36	11	33.96	33.75	6	41,249	0.01%
2021/04/19	8	31.48	27	30.91	32.25	-19	41,999	-0.05%
2021/04/16	3	31.12	3	30.93	30.95	0	42,586	0.00%
2021/04/15	8	30.55	7	30.97	31.30	1	42,652	0.00%
2021/04/14	5	30.34	5	29.58	30.10	0	42,856	0.00%
2021/04/13	2	31.15	2	31.15	30.90	0	42,534	0.00%
2021/04/12	27	31.77	14	31.24	30.95	13	42,290	0.03%
2021/04/09	4	32.56	5	33.07	32.40	-1	41,776	0.00%
2021/04/08	8	33.14	29	33.17	32.85	-21	41,548	-0.05%
2021/04/07	16	34.14	24	33.96	33.15	-8	41,705	-0.02%
2021/04/06	45	33.18	21	33.17	34.10	24	41,049	0.06%
2021/04/01	22	30.91	39	31.24	31.05	-17	40,359	-0.04%
2021/03/31	26	30.43	20	30.78	30.00	6	39,621	0.02%
2021/03/30	9	30.68	20	30.62	30.90	-11	39,344	-0.03%
2021/03/29	5	30.00	30	29.68	29.55	-25	38,674	-0.06%
2021/03/26	2	29.53	14	29.29	29.30	-12	38,476	-0.03%
2021/03/25	78	29.75	51	29.52	29.60	27	38,239	0.07%
2021/03/24	28	30.92	20	31.24	30.50	8	37,772	0.02%
2021/03/23	100	30.71	64	30.76	30.90	36	36,947	0.10%
2021/03/22	40	27.38	16	27.43	28.80	24	35,152	0.07%
2021/03/19	4	25.74	14	25.54	26.25	-10	34,362	-0.03%
2021/03/18	7	26.04	1	26.10	26.00	6	34,244	0.02%
2021/03/17	18	26.11	2	25.98	26.25	16	34,074	0.05%
2021/03/16	0	0.00	4	25.90	25.75	-4	33,715	-0.01%
2021/03/15	2	25.60	10.1	25.60	25.40	-8.1	33,655	-0.02%
2021/03/12	2	25.00	0	0.00	24.85	2	33,501	0.01%
2021/03/11	22	24.43	11	24.55	25.40	11	34,099	0.03%
2021/03/10	3	24.30	1	24.45	23.95	2	34,468	0.01%
2021/03/09	13	23.96	10	24.10	23.90	3	34,459	0.01%
2021/03/08	3	24.80	0	0.00	24.25	3	34,373	0.01%
2021/03/05	12	24.80	3	24.63	24.75	9	34,369	0.03%
2021/03/04	10	25.14	5	24.70	24.70	5	34,334	0.01%
2021/03/03	2.1	25.27	1	25.10	25.30	1.1	34,611	0.00%
2021/03/02	1	26.05	1	25.80	25.55	0	34,445	0.00%
2021/02/26	14	25.55	1	25.55	25.75	13	34,261	0.04%
2021/02/25	11	25.53	1	26.20	25.50	10	34,209	0.03%
2021/02/24	4	26.04	6	25.80	25.45	-2	34,275	-0.01%
2021/02/23	5	26.27	51	26.10	26.05	-46	34,263	-0.13%
2021/02/22	2	27.23	17	27.01	26.80	-15	34,238	-0.04%
2021/02/19	52	26.60	51	26.49	26.65	1	33,748	0.00%
2021/02/18	1	26.50	16	25.64	26.50	-15	33,377	-0.04%
2021/02/17	55	24.65	1	25.15	24.90	54	32,857	0.16%
2021/02/05	1	23.90	68	23.92	23.80	-67	32,472	-0.21%
2021/02/04	15	24.30	3	24.30	23.90	12	32,275	0.04%
2021/02/03	7	24.23	0	0.00	24.30	7	32,059	0.02%
2021/02/02	0	0.00	42	24.31	24.15	-42	31,898	-0.13%
2021/02/01	12	24.08	30	24.05	23.80	-18	31,660	-0.06%
2021/01/29	72	25.84	42	27.28	25.10	30	30,816	0.10%
2021/01/28	21	25.82	9	25.56	25.80	12	28,568	0.04%
2021/01/27	4	25.50	4	25.80	25.60	0	27,891	0.00%
2021/01/26	7	25.48	5	25.65	25.00	2	27,254	0.01%
2021/01/25	84	25.33	4	25.19	25.15	80	26,603	0.30%
2021/01/22	46	24.99	23	24.68	25.25	23	26,066	0.09%
2021/01/21	177	25.30	69	25.45	25.10	108	25,197	0.43%	大買/鉅額交易
2021/01/20	33	25.82	29	25.88	24.65	4	23,693	0.02%
2021/01/19	20	25.73	8	27.20	27.20	12	21,667	0.06%
2021/01/18	27	23.34	21	24.07	24.75	6	20,346	0.03%
2021/01/15	17	22.59	12	22.48	22.50	5	19,028	0.03%
2021/01/14	23	23.26	17	22.76	23.00	6	18,428	0.03%
2021/01/13	30	22.78	16	21.89	23.40	14	17,516	0.08%
2021/01/12	8	21.78	25	22.36	22.45	-17	15,549	-0.11%
2021/01/11	18	19.35	31	19.72	20.45	-13	13,671	-0.10%
2021/01/08	22	18.62	5	18.50	18.60	17	12,564	0.14%
2021/01/07	14	18.79	4	18.85	18.45	10	12,293	0.08%
2021/01/06	20	17.83	31	17.49	17.75	-11	11,846	-0.09%
2021/01/05	33	18.04	1	18.10	18.05	32	11,715	0.27%
2021/01/04	1	18.70	0	0.00	18.50	1	11,613	0.01%
2020/12/31	10	18.52	0	0.00	18.30	10	11,740	0.09%
2020/12/30	6	18.77	7	18.92	18.60	-1	11,563	-0.01%
2020/12/29	3	18.05	57	18.37	18.10	-54	10,972	-0.49%
2020/12/28	49	18.13	21	17.97	18.30	28	10,507	0.27%
2020/12/25	10	17.30	5	17.41	17.30	5	9,995	0.05%
2020/12/24	10	17.10	20	17.28	17.45	-10	9,851	-0.10%
2020/12/22	10	17.15	5	16.95	16.45	5	9,834	0.05%
2020/12/18	15	17.07	1	17.10	17.10	14	10,233	0.14%
2020/12/17	11	16.97	20	17.60	17.65	-9	10,274	-0.09%
2020/12/16	0	0.00	21	17.05	16.95	-21	10,266	-0.20%
2020/12/15	15	16.80	20	16.95	16.65	-5	10,405	-0.05%
2020/12/14	0	0.00	56	17.33	17.15	-56	10,400	-0.54%
2020/12/11	3	17.00	1	17.50	17.20	2	10,518	0.02%
2020/12/10	26	16.90	15	16.80	16.75	11	10,700	0.10%
2020/12/09	0	0.00	1	17.45	17.45	-1	10,629	-0.01%
2020/12/08	51	17.12	3	17.13	17.05	48	10,524	0.46%
2020/12/07	38	17.86	1	18.75	17.65	37	10,374	0.36%
2020/12/04	10	17.07	9	17.07	17.35	1	9,681	0.01%
2020/12/03	15	16.27	1	15.90	15.85	14	9,117	0.15%
2020/12/02	0	0.00	2	15.85	16.05	-2	9,171	-0.02%
2020/12/01	0	0.00	7	15.87	15.95	-7	9,151	-0.08%
2020/11/30	4	15.59	2	15.63	15.60	2	9,051	0.02%
2020/11/27	6	15.80	41	15.71	15.75	-35	9,069	-0.39%
2020/11/26	0	0.00	40	15.48	15.45	-40	8,817	-0.45%
2020/11/25	0	0.00	15	15.30	15.30	-15	8,760	-0.17%
2020/11/24	22	15.34	10	15.29	15.05	12	8,651	0.14%
2020/11/23	20	15.55	4	15.50	15.50	16	8,496	0.19%
2020/11/20	15	15.32	0	0.00	15.75	15	8,207	0.18%
2020/11/19	2	15.35	3	15.37	15.55	-1	7,947	-0.01%
2020/11/18	41	14.90	2	14.90	14.85	39	7,645	0.51%
2020/11/17	2	15.03	0	0.00	14.85	2	7,635	0.03%
2020/11/16	11	15.05	5	14.96	14.95	6	7,625	0.08%
2020/11/13	11	14.07	10	14.40	14.30	1	7,527	0.01%
2020/11/11	3	14.57	0	0.00	14.45	3	7,824	0.04%
2020/11/10	1	14.65	60	14.65	14.65	-59	7,850	-0.75%
2020/11/09	21	15.00	0	0.00	15.10	21	7,770	0.27%
2020/11/06	1	14.30	21	14.45	14.55	-20	7,636	-0.26%
2020/11/05	10	14.35	10	14.35	14.25	0	7,691	0.00%
2020/11/04	0	0.00	3	14.50	14.35	-3	7,775	-0.04%
2020/11/03	10	14.10	30	14.28	14.35	-20	7,764	-0.26%
2020/11/02	0	0.00	5	13.95	13.95	-5	7,761	-0.06%
2020/10/30	2	14.25	20	14.10	14.10	-18	7,799	-0.23%
2020/10/28	5	14.44	0	0.00	14.35	5	7,770	0.06%
2020/10/27	20	14.95	0	0.00	14.75	20	7,785	0.26%
2020/10/26	2	15.05	3	15.00	15.00	-1	7,745	-0.01%
2020/10/23	0	0.00	2	14.75	14.80	-2	7,649	-0.03%
2020/10/22	20	14.80	1	14.95	14.75	19	7,754	0.25%
2020/10/21	20	14.85	0	0.00	14.85	20	7,710	0.26%
2020/10/20	28	14.84	3	15.00	14.90	25	7,685	0.33%
2020/10/19	0	0.00	58	14.78	14.85	-58	7,633	-0.76%
2020/10/13	20	14.31	0	0.00	14.40	20	7,542	0.27%
2020/10/12	40	14.33	2	14.28	14.30	38	7,481	0.51%
2020/10/08	2	14.48	43	14.24	14.50	-41	7,420	-0.55%
2020/10/05	20	13.50	0	0.00	13.45	20	7,184	0.28%
2020/09/28	3	13.60	0	0.00	13.55	3	7,387	0.04%
2020/09/25	23	13.38	1	13.80	13.45	22	7,431	0.30%
2020/09/24	43	14.14	100	14.07	13.85	-57	7,279	-0.78%
2020/09/23	6	14.96	44	14.31	14.45	-38	7,098	-0.54%
2020/09/22	27	14.76	27	14.64	14.85	0	6,737	0.00%
2020/09/18	1	14.80	1	14.50	14.80	0	6,267	0.00%
2020/09/16	25	13.96	0	0.00	14.10	25	6,800	0.37%
2020/09/15	1	14.15	64	14.07	14.30	-63	6,620	-0.95%
2020/09/14	0	0.00	30	13.67	13.75	-30	6,339	-0.47%
2020/09/11	10	13.50	0	0.00	13.35	10	6,260	0.16%
2020/09/10	10	13.55	0	0.00	13.55	10	6,194	0.16%
2020/09/08	14	13.25	1	13.35	13.25	13	5,988	0.22%
2020/09/07	2	13.45	0	0.00	13.40	2	5,936	0.03%
2020/09/04	6	12.85	4	13.25	13.25	2	5,770	0.03%
2020/09/03	1	13.05	0	0.00	13.05	1	5,723	0.02%
2020/09/02	20	12.90	0	0.00	12.85	20	5,662	0.35%
2020/09/01	20	13.05	15	12.87	13.15	5	5,580	0.09%
2020/08/31	10	12.40	0	0.00	12.40	10	5,402	0.19%
2020/08/27	50	12.48	0	0.00	12.40	50	5,582	0.90%
2020/08/21	0	0.00	1	12.20	12.25	-1	6,054	-0.02%
2020/08/20	11	12.26	0	0.00	11.90	11	6,181	0.18%
2020/08/19	1	13.30	0	0.00	12.80	1	6,033	0.02%
2020/08/18	25	13.31	33	13.34	13.30	-8	5,918	-0.14%
2020/08/17	5	13.25	1	12.90	13.30	4	5,829	0.07%
2020/08/14	1	12.50	0	0.00	12.85	1	5,617	0.02%
2020/08/11	4	12.78	0	0.00	12.50	4	5,960	0.07%
2020/08/10	0	0.00	1	12.55	12.80	-1	5,888	-0.02%
2020/07/24	1	12.55	0	0.00	12.30	1	5,494	0.02%
2020/07/21	0	0.00	1	12.20	12.35	-1	5,320	-0.02%
2020/07/09	0	0.00	2	12.90	12.80	-2	5,143	-0.04%
2020/07/03	1	12.55	0	0.00	12.45	1	4,761	0.02%
2020/06/29	0	0.00	6	12.48	12.25	-6	4,544	-0.13%
2020/06/24	3	12.65	0	0.00	12.45	3	4,384	0.07%
2020/06/23	3	12.80	4	12.40	12.85	-1	4,210	-0.02%
2020/06/12	1	11.30	1	11.20	11.25	0	3,427	0.00%
2020/06/10	0	0.00	2	11.90	11.95	-2	3,385	-0.06%
2020/06/09	0	0.00	0.4	11.80	11.80	-0.4	3,404	-0.01%
2020/06/08	1	11.90	0	0.00	11.75	1	3,432	0.03%
2020/06/03	0	0.00	2	12.00	12.20	-2	3,330	-0.06%
2020/06/02	1	11.75	3	11.80	11.70	-2	3,192	-0.06%
2020/06/01	1	11.90	1	11.50	12.05	0	3,124	0.00%
2020/05/29	1	11.20	0	0.00	11.15	1	2,810	0.04%
2020/05/27	0	0.00	4	11.28	11.45	-4	2,624	-0.15%
2020/05/21	1	10.80	11	10.89	10.80	-10	2,429	-0.41%
2020/05/20	1	11.30	20	11.00	10.95	-19	2,382	-0.80%
2020/05/19	0	0.00	3	10.90	11.15	-3	2,225	-0.13%
2020/05/15	3	10.25	0	0.00	10.15	3	1,892	0.16%
2020/05/14	14	10.51	0	0.00	10.50	14	1,853	0.76%
2020/04/28	20	10.30	0	0.00	10.40	20	1,813	1.10%
2020/04/20	0	0.00	1	10.05	10.05	-1	1,846	-0.05%
2020/04/15	1	10.10	10	10.10	10.15	-9	1,828	-0.49%
2020/04/14	10	10.15	1	10.00	10.15	9	1,821	0.49%
2020/04/10	1	9.54	0	0.00	9.61	1	1,886	0.05%
2020/03/20	0	0.00	5	7.90	7.99	-5	2,222	-0.22%
2020/03/10	0	0.00	50	10.35	10.65	-50	2,093	-2.39%
2020/03/05	0	0.00	10	11.30	11.20	-10	2,048	-0.49%
2020/02/26	3	11.45	0	0.00	11.40	3	1,997	0.15%
2020/02/25	0	0.00	6	11.45	11.45	-6	1,983	-0.30%
2020/02/13	6	11.95	0	0.00	11.90	6	2,001	0.30%
2020/02/12	0	0.00	20	11.90	12.00	-20	2,014	-0.99%
2020/02/10	20	11.80	0	0.00	11.80	20	2,039	0.98%
2020/02/05	1	12.00	0	0.00	12.00	1	2,099	0.05%
2020/02/04	1	12.25	0	0.00	12.20	1	2,090	0.05%
2020/02/03	5	12.25	2	12.00	12.25	3	2,085	0.14%
2020/01/14	1	13.30	0	0.00	13.35	1	2,190	0.05%
2020/01/06	11	13.18	5	13.21	13.30	6	2,389	0.25%
2019/12/31	0	0.00	12	13.75	13.55	-12	2,179	-0.55%
2019/12/30	7	13.76	0	0.00	13.85	7	2,216	0.32%
2019/12/27	10	13.50	0	0.00	13.70	10	2,159	0.46%
2019/12/17	0	0.00	10	13.30	13.20	-10	2,672	-0.37%
2019/12/09	0	0.00	17	13.45	13.40	-17	2,854	-0.60%
2019/12/03	0	0.00	1	12.85	12.95	-1	2,934	-0.03%
2019/11/28	10	13.05	0	0.00	13.00	10	3,083	0.32%
2019/11/27	0	0.00	19	13.05	13.05	-19	3,343	-0.57%
2019/11/11	0	0.00	2	13.30	13.00	-2	3,699	-0.05%
2019/11/08	1	13.40	1	13.50	13.40	0	3,687	0.00%
2019/11/06	1	13.75	0.6	13.60	13.60	0.4	3,656	0.01%
2019/10/28	25	14.20	1	14.35	14.30	24	3,794	0.63%
2019/10/24	3	14.45	28	14.44	14.40	-25	3,826	-0.65%
2019/10/23	0	0.00	1	14.35	14.35	-1	3,962	-0.03%
2019/10/22	2	14.28	0	0.00	14.20	2	3,960	0.05%
2019/10/16	26	14.00	0	0.00	13.90	26	3,700	0.70%
2019/10/15	5	13.89	26	14.19	14.20	-21	3,667	-0.57%
2019/10/03	1	13.85	0	0.00	13.95	1	3,592	0.03%
2019/10/01	0	0.00	7	13.89	13.95	-7	3,562	-0.20%
2019/09/27	4	14.10	0	0.00	14.15	4	3,532	0.11%
2019/09/26	0	0.00	2	14.10	14.25	-2	3,413	-0.06%
2019/09/24	3	13.88	0	0.00	13.90	3	3,314	0.09%
2019/09/23	0	0.00	22	14.05	14.25	-22	3,124	-0.70%
2019/09/20	0	0.00	10	13.40	13.50	-10	2,984	-0.34%
2019/09/17	1	13.55	3	13.45	13.45	-2	2,919	-0.07%
2019/09/16	3	13.10	0	0.00	13.40	3	2,827	0.11%
2019/09/10	32	13.70	0	0.00	13.65	32	2,766	1.16%
2019/09/06	2	14.15	0	0.00	14.00	2	2,722	0.07%
2019/09/03	0	0.00	20	14.00	13.90	-20	2,483	-0.81%
2019/08/30	21	13.92	10	14.40	13.70	11	2,424	0.45%
2019/08/29	0	0.00	5	14.00	13.90	-5	2,164	-0.23%
2019/08/27	0	0.00	1	13.95	13.85	-1	2,120	-0.05%
2019/08/26	1	14.00	0	0.00	13.85	1	2,119	0.05%
2019/08/23	0	0.00	20	14.00	14.00	-20	2,087	-0.96%
2019/08/22	0	0.00	2	13.80	13.80	-2	2,043	-0.10%
2019/08/19	3	13.70	7	13.86	13.80	-4	1,995	-0.20%
2019/08/16	0	0.00	1	13.25	13.50	-1	1,979	-0.05%
2019/08/05	3	13.50	0	0.00	13.30	3	1,813	0.17%
2019/08/02	0	0.00	5	13.95	14.00	-5	1,771	-0.28%
2019/07/31	5	13.85	3	13.90	13.90	2	1,667	0.12%
2019/07/26	5	13.65	0	0.00	13.85	5	1,531	0.33%
2019/07/25	0	0.00	3	13.70	13.80	-3	1,493	-0.20%
2019/07/24	0	0.00	4	13.25	13.40	-4	1,320	-0.30%
2019/07/22	2	12.90	0	0.00	12.90	2	1,255	0.16%
2019/07/19	0	0.00	50	12.99	12.95	-50	1,276	-3.92%
2019/07/18	0	0.00	5	12.75	12.70	-5	1,228	-0.41%
2019/07/17	20	12.73	0	0.00	12.75	20	1,234	1.62%
2019/07/15	5	13.10	0	0.00	12.85	5	1,227	0.41%
2019/07/12	30	13.00	0	0.00	13.10	30	1,196	2.51%
2019/07/02	4	13.00	2	12.95	12.95	2	1,401	0.14%
2019/07/01	4	12.70	0	0.00	12.75	4	1,371	0.29%
2019/06/19	4	12.10	4	12.10	12.00	0	1,519	0.00%
2019/06/13	5	12.25	5	12.10	12.20	0	1,931	0.00%
2019/04/25	0	0.00	15	13.40	13.35	-15	3,012	-0.50%
2019/04/23	15	13.05	0	0.00	13.10	15	3,031	0.49%
2019/04/18	23	13.38	10	13.15	13.05	13	3,025	0.43%
2019/04/17	0	0.00	3	13.60	13.55	-3	3,021	-0.10%
2019/04/16	5	13.65	0	0.00	13.55	5	3,006	0.17%
2019/04/15	12	13.64	7	13.74	13.65	5	2,985	0.17%
2019/04/11	3	13.35	0	0.00	13.50	3	2,840	0.11%
2019/04/02	1	13.65	20	13.75	13.70	-19	2,690	-0.71%
2019/03/26	0	0.00	5	13.30	13.35	-5	2,552	-0.20%
2019/03/25	20	13.20	0	0.00	13.20	20	2,542	0.79%
2019/03/22	2	13.75	4	13.55	13.55	-2	2,532	-0.08%
2019/03/20	2	13.85	20	14.05	14.00	-18	2,476	-0.73%
2019/03/19	0	0.00	5	13.55	13.70	-5	2,393	-0.21%
2019/03/18	13	13.63	3	13.75	13.90	10	2,332	0.43%
2019/03/14	0	0.00	2	13.20	13.00	-2	1,940	-0.10%
2019/02/22	0	0.00	3	12.90	12.95	-3	1,970	-0.15%
2019/02/21	0	0.00	7	13.00	12.90	-7	1,982	-0.35%
2019/02/20	10	13.25	0	0.00	13.30	10	1,952	0.51%
2019/02/13	0	0.00	1	12.20	12.10	-1	1,419	-0.07%
2019/01/22	1	11.65	0	0.00	11.80	1	1,356	0.07%
2018/12/28	0	0.00	4	11.35	11.25	-4	1,421	-0.28%
2018/12/27	0	0.00	1	11.35	11.40	-1	1,441	-0.07%
2018/12/04	0	0.00	20	12.25	12.25	-20	1,414	-1.41%
2018/12/03	1	12.35	1	12.25	12.25	0	1,439	0.00%
2018/11/30	5	12.00	0	0.00	11.90	5	1,408	0.36%
2018/11/28	0	0.00	2	11.75	11.70	-2	1,367	-0.15%
2018/11/27	3	11.77	1	11.70	11.75	2	1,367	0.15%
2018/11/19	14	11.25	0	0.00	11.20	14	1,219	1.15%
2018/10/30	5	10.10	5	10.10	10.10	0	1,708	0.00%
2018/10/29	2	9.85	0	0.00	10.10	2	1,670	0.12%
2018/10/25	3	10.25	0	0.00	10.20	3	1,646	0.18%
2018/10/23	2	11.10	2	10.90	11.00	0	1,611	0.00%
2018/10/18	2	10.80	0	0.00	10.75	2	1,541	0.13%
2018/10/16	2	10.95	0	0.00	10.85	2	1,554	0.13%
2018/10/15	2	11.00	0	0.00	10.65	2	1,545	0.13%
2018/10/12	0	0.00	21	10.80	10.75	-21	1,567	-1.34%
2018/10/09	2	12.35	0	0.00	12.25	2	1,609	0.12%
2018/10/04	2	12.95	0	0.00	12.80	2	1,659	0.12%
2018/10/03	10	13.30	0	0.00	13.15	10	1,696	0.59%
2018/09/26	5	13.25	20	13.15	13.25	-15	1,820	-0.82%
2018/09/25	0	0.00	15	13.12	13.15	-15	1,848	-0.81%
2018/09/21	0	0.00	10	13.00	13.20	-10	1,863	-0.54%
2018/09/20	0	0.00	2	12.95	12.90	-2	1,881	-0.11%
2018/09/19	0	0.00	1	12.90	13.05	-1	1,929	-0.05%
2018/09/18	1	12.70	0	0.00	12.65	1	2,112	0.05%
2018/09/10	2	12.15	0	0.00	12.00	2	2,869	0.07%
2018/09/07	3	13.10	0	0.00	12.85	3	2,941	0.10%
2018/08/27	0	0.00	2	13.65	13.70	-2	3,553	-0.06%
2018/08/16	2	13.50	0	0.00	13.65	2	4,054	0.05%
2018/08/13	18	14.74	0	0.00	14.70	18	4,017	0.45%
2018/08/10	0	0.00	20	15.45	15.30	-20	3,988	-0.50%
2018/08/09	8	16.09	5	15.80	15.75	3	3,956	0.08%
2018/08/01	0	0.00	8	14.85	15.00	-8	3,772	-0.21%
2018/07/30	2	14.85	0	0.00	14.85	2	3,839	0.05%
2018/07/23	20	14.95	0	0.00	14.70	20	3,865	0.52%
2018/07/19	5	15.29	0	0.00	14.95	5	3,880	0.13%
2018/07/16	0	0.00	21	14.80	15.00	-21	3,782	-0.56%
2018/07/06	2	15.00	0	0.00	15.10	2	3,775	0.05%
2018/07/04	2	15.50	0	0.00	15.45	2	3,736	0.05%
2018/07/02	6	15.83	0	0.00	15.60	6	3,735	0.16%
2018/06/29	3	15.85	1	15.75	15.85	2	3,739	0.05%
2018/06/28	2	16.10	1	15.80	15.75	1	3,750	0.03%
2018/06/27	4	16.50	2	16.30	16.20	2	3,731	0.05%
2018/06/26	2	16.00	0	0.00	16.35	2	3,543	0.06%
2018/06/25	1	16.35	0	0.00	16.25	1	3,501	0.03%
2018/06/22	0	0.00	1	16.50	16.50	-1	3,494	-0.03%
2018/06/21	2	16.68	0	0.00	16.70	2	3,302	0.06%
2018/06/19	11	16.80	0	0.00	16.20	11	3,176	0.35%
2018/06/15	0	0.00	30	16.55	16.65	-30	3,056	-0.98%
2018/06/11	8	16.14	0	0.00	16.20	8	3,168	0.25%
2018/06/06	0	0.00	3	16.20	16.35	-3	2,979	-0.10%
2018/05/31	20	15.50	0	0.00	15.50	20	3,048	0.66%
2018/05/28	2	15.60	3	15.50	15.50	-1	2,909	-0.03%
2018/05/24	2	15.10	1	15.05	15.10	1	2,850	0.04%
2018/05/22	2	14.58	0	0.00	14.55	2	2,886	0.07%
2018/05/14	0	0.00	0.2	14.50	14.50	-0.2	3,279	-0.01%
2018/05/10	0	0.00	3	14.60	14.65	-3	3,504	-0.09%
2018/04/26	3	14.20	0	0.00	14.05	3	5,839	0.05%
2018/04/25	0	0.00	2	14.45	14.50	-2	5,945	-0.03%
2018/04/24	1	14.85	0	0.00	14.70	1	5,961	0.02%
2018/04/19	0	0.00	24	15.55	15.60	-24	6,070	-0.40%
2018/04/12	1	15.55	20	15.50	15.65	-19	6,109	-0.31%
2018/04/11	10	15.65	0	0.00	15.50	10	6,128	0.16%
2018/04/10	2	15.55	0	0.00	15.45	2	6,174	0.03%
2018/04/03	3	15.75	0	0.00	15.70	3	6,353	0.05%
2018/04/02	1	16.00	1	16.00	15.95	0	6,350	0.00%
2018/03/31	1	15.90	0	0.00	16.15	1	6,361	0.02%
2018/03/30	10	15.95	0	0.00	15.80	10	6,342	0.16%
2018/03/22	2	16.50	0	0.00	16.05	2	6,553	0.03%
2018/03/21	7	16.52	5	16.45	16.45	2	6,503	0.03%
2018/03/20	1	16.30	0	0.00	16.25	1	6,466	0.02%
2018/03/19	3	16.35	0	0.00	16.45	3	6,457	0.05%
2018/03/16	10	16.65	2	16.65	16.70	8	6,358	0.13%
2018/03/15	2	16.60	1	16.20	16.45	1	6,261	0.02%
2018/03/13	3	16.60	3	16.25	16.30	0	6,256	0.00%
2018/03/08	9	16.57	5	16.60	16.55	4	6,314	0.06%
2018/03/07	10	16.05	0	0.00	16.30	10	6,219	0.16%
2018/03/06	10	16.00	0	0.00	15.90	10	6,232	0.16%
2018/03/05	30	15.90	0	0.00	15.90	30	6,277	0.48%
2018/03/01	0	0.00	1	15.95	15.90	-1	6,258	-0.02%
2018/02/23	1	16.50	0	0.00	16.40	1	6,473	0.02%
2018/02/21	3	15.55	0	0.00	15.75	3	6,423	0.05%
2018/02/12	10	15.40	0	0.00	15.20	10	6,439	0.16%
2018/02/09	3	14.35	3	15.05	15.20	0	6,477	0.00%
2018/02/06	40	16.10	2	15.65	15.70	38	6,511	0.58%
2018/02/02	1	18.50	0	0.00	18.00	1	6,492	0.02%
2018/02/01	3	18.00	3	18.07	17.85	0	7,139	0.00%
2018/01/31	1	18.30	0	0.00	18.25	1	7,161	0.01%
2018/01/30	0	0.00	55	18.61	18.45	-55	7,301	-0.75%
2018/01/29	0	0.00	1	18.25	18.10	-1	6,903	-0.01%
2018/01/26	3	18.40	7	18.64	18.40	-4	6,818	-0.06%
2018/01/25	7	17.68	31	17.98	18.00	-24	6,221	-0.39%
2018/01/23	1	16.90	0	0.00	16.65	1	5,698	0.02%
2018/01/22	0	0.00	5	17.28	16.90	-5	5,859	-0.09%
2018/01/19	0	0.00	31	16.85	16.95	-31	6,149	-0.50%
2018/01/17	0	0.00	3	16.60	16.60	-3	6,330	-0.05%
2018/01/16	3	16.75	0	0.00	16.85	3	6,922	0.04%
2018/01/12	30	16.30	2	16.35	16.35	28	7,554	0.37%
2018/01/09	0	0.00	1	16.65	16.65	-1	7,781	-0.01%
2018/01/05	1	17.00	0	0.00	16.95	1	8,262	0.01%
2018/01/04	0	0.00	10	17.10	17.10	-10	8,434	-0.12%
2018/01/02	2	16.93	0	0.00	17.00	2	8,363	0.02%