凌陽 (2401)-統一-中壢券商分點個股進出

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
▲0.55
漲幅
+1.97%
成交量
920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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/11/25	2	29.00	0	0.00	29.00	2	2,201	0.09%
2024/11/20	0	0.00	60	28.41	28.20	-60	2,279	-2.63%
2024/11/19	5	28.20	0	0.00	28.20	5	2,337	0.21%
2024/11/18	2	28.15	0	0.00	27.95	2	2,555	0.08%
2024/11/15	0	0.00	12	28.52	28.40	-12	2,572	-0.47%
2024/11/14	2	28.20	0	0.00	27.85	2	2,641	0.08%
2024/11/11	2	29.60	6	29.82	29.70	-4	2,846	-0.14%
2024/11/08	2	30.20	0	0.00	30.10	2	2,860	0.07%
2024/11/07	0	0.00	1	30.55	30.80	-1	2,959	-0.03%
2024/11/06	1	29.95	4	29.86	30.00	-3	2,954	-0.10%
2024/11/01	1	29.45	1	29.60	29.75	0	3,157	0.00%
2024/10/30	1	29.90	1	29.35	29.45	0	3,185	0.00%
2024/10/29	2	30.05	0	0.00	29.75	2	3,202	0.06%
2024/10/24	2	31.20	3	30.87	30.85	-1	3,256	-0.03%
2024/10/23	3	31.10	1	30.85	30.95	2	3,277	0.06%
2024/10/22	0	0.00	1	31.05	31.20	-1	3,302	-0.03%
2024/10/21	5	31.10	1	30.95	31.50	4	3,400	0.12%
2024/10/18	1	30.50	0	0.00	30.00	1	3,463	0.03%
2024/10/17	1	30.60	1	30.45	30.50	0	3,566	0.00%
2024/10/16	12	30.47	0	0.00	30.35	12	3,699	0.32%
2024/10/08	8	30.83	1	30.86	30.85	7	4,619	0.15%
2024/10/07	7	31.27	0	0.00	31.35	7	4,772	0.15%
2024/10/01	6	31.60	0	0.00	31.45	6	5,674	0.11%
2024/09/30	0	0.00	2	31.75	31.65	-2	5,783	-0.03%
2024/09/27	18	31.89	1	31.75	31.90	17	5,894	0.29%
2024/09/26	17	32.22	1	32.35	31.75	16	5,901	0.27%
2024/09/25	0	0.00	5	31.12	31.00	-5	5,830	-0.09%
2024/09/24	4	30.30	4	29.75	30.65	0	5,819	0.00%
2024/09/12	3	29.20	0	0.00	29.20	3	7,209	0.04%
2024/09/11	0	0.00	3	28.50	28.35	-3	7,258	-0.04%
2024/09/10	3	29.00	4	28.48	28.20	-1	7,377	-0.01%
2024/09/09	3	28.40	0	0.00	28.95	3	7,422	0.04%
2024/09/05	2	29.38	0	0.00	28.95	2	7,730	0.03%
2024/09/02	0	0.00	1	31.10	31.10	-1	7,939	-0.01%
2024/08/30	11	31.61	0	0.00	31.40	11	8,090	0.14%
2024/08/27	1	32.00	0	0.00	31.85	1	8,905	0.01%
2024/08/26	2	32.05	0	0.00	32.00	2	9,347	0.02%
2024/08/22	0	0.00	2	33.00	32.60	-2	12,205	-0.02%
2024/08/21	2	32.75	1	32.60	32.45	1	12,669	0.01%
2024/08/20	10	32.50	16	33.06	32.90	-6	12,661	-0.05%
2024/08/19	0	0.00	3	31.25	31.40	-3	12,585	-0.02%
2024/08/16	3	30.87	0	0.00	30.75	3	12,596	0.02%
2024/08/15	0	0.00	1	30.90	31.05	-1	12,585	-0.01%
2024/08/14	6	30.40	4	29.69	30.00	2	12,662	0.02%
2024/08/13	1	31.35	0	0.00	31.40	1	12,513	0.01%
2024/08/12	0	0.00	5	31.16	31.05	-5	12,568	-0.04%
2024/08/09	11	30.91	1	30.70	30.40	10	12,638	0.08%
2024/08/08	0	0.00	3	29.57	29.75	-3	12,767	-0.02%
2024/08/07	0	0.00	5	29.90	30.25	-5	12,767	-0.04%
2024/08/06	0	0.00	1	28.20	28.25	-1	12,770	-0.01%
2024/08/05	3	29.15	3	29.20	29.15	0	12,716	0.00%
2024/08/01	2	33.53	1	33.50	33.50	1	12,729	0.01%
2024/07/22	0	0.00	1	33.90	33.10	-1	13,391	-0.01%
2024/07/19	1	34.65	0	0.00	34.40	1	13,281	0.01%
2024/07/17	0	0.00	3	36.90	36.90	-3	13,098	-0.02%
2024/07/16	2	38.05	3	37.87	37.60	-1	13,019	-0.01%
2024/07/15	1	37.95	2	37.83	37.00	-1	13,022	-0.01%
2024/07/12	20	38.00	22	37.27	37.25	-2	12,900	-0.02%
2024/07/11	24	38.09	22	38.30	37.65	2	13,155	0.02%
2024/07/10	0	0.00	22	37.15	37.15	-22	13,191	-0.17%
2024/07/09	4	37.40	1	37.70	37.70	3	13,187	0.02%
2024/07/08	38	38.62	9	37.66	37.70	29	13,072	0.22%
2024/07/05	28	38.16	58	38.10	38.35	-30	12,779	-0.23%
2024/07/04	13	36.89	12	36.65	36.30	1	12,202	0.01%
2024/07/03	1	36.85	5	36.38	36.70	-4	12,090	-0.03%
2024/07/02	0	0.00	2	35.73	35.75	-2	11,975	-0.02%
2024/06/26	10	36.98	10	36.95	36.90	0	11,656	0.00%
2024/06/25	2	37.30	8	37.69	37.35	-6	11,411	-0.05%
2024/06/24	2	36.53	9	36.92	36.55	-7	11,096	-0.06%
2024/06/21	2	37.28	9	37.38	36.40	-7	10,944	-0.06%
2024/06/20	15	35.29	19	35.40	36.20	-4	10,688	-0.04%
2024/06/19	0	0.00	10	34.95	34.75	-10	10,553	-0.09%
2024/06/18	2	35.23	0	0.00	35.25	2	10,514	0.02%
2024/06/17	1	36.20	0	0.00	35.60	1	10,483	0.01%
2024/06/14	18	35.75	0	0.00	35.70	18	10,383	0.17%
2024/06/13	4	35.63	3	35.45	35.50	1	10,346	0.01%
2024/06/12	3	35.20	6	35.33	35.60	-3	10,247	-0.03%
2024/06/11	2	34.33	1	34.30	34.40	1	10,134	0.01%
2024/06/07	2	34.58	2	34.60	34.75	0	10,105	0.00%
2024/06/06	2	35.15	0	0.00	34.30	2	10,067	0.02%
2024/06/05	3	35.37	7	34.85	34.90	-4	9,918	-0.04%
2024/06/04	3	35.35	0	0.00	35.20	3	9,799	0.03%
2024/06/03	6	37.49	5	36.94	36.25	1	9,642	0.01%
2024/05/31	10	36.57	3	36.43	36.45	7	9,328	0.08%
2024/05/30	2.2	35.86	19	35.99	35.65	-16.8	9,023	-0.19%
2024/05/29	31	38.30	19	37.82	36.85	12	8,603	0.14%
2024/05/28	21	34.80	34	34.89	36.45	-13	6,959	-0.19%
2024/05/27	4	33.56	25	33.57	33.15	-21	5,728	-0.37%
2024/05/24	0	0.00	1	31.30	31.30	-1	5,253	-0.02%
2024/05/23	11	31.55	3	31.17	30.65	8	5,233	0.15%
2024/05/17	1	30.50	1	30.15	30.10	0	5,196	0.00%
2024/05/16	1	30.35	18.1	30.12	30.20	-17.1	5,171	-0.33%
2024/05/15	0	0.00	2	30.00	29.95	-2	5,148	-0.04%
2024/05/14	2	30.40	14	30.39	30.25	-12	5,068	-0.24%
2024/05/13	1	28.50	1	28.55	28.65	0	4,874	0.00%
2024/05/10	1	27.95	2	27.95	28.10	-1	4,880	-0.02%
2024/05/09	6	28.40	1	28.30	28.10	5	4,836	0.10%
2024/05/08	1	28.60	1	28.35	28.55	0	4,830	0.00%
2024/05/06	2	28.75	1	29.30	28.95	1	4,744	0.02%
2024/05/03	7	28.86	5	28.94	28.75	2	4,735	0.04%
2024/05/02	7	28.75	5	28.70	28.60	2	4,680	0.04%
2024/04/30	22	29.75	19.3	30.37	31.05	2.7	4,427	0.06%
2024/04/29	0	0.00	1	28.50	28.60	-1	4,130	-0.02%
2024/04/26	1	27.70	0	0.00	27.70	1	4,191	0.02%
2024/04/24	0	0.00	1	28.30	28.30	-1	4,282	-0.02%
2024/04/23	1	27.30	0	0.00	27.45	1	4,394	0.02%
2024/04/22	1	27.90	3	27.23	26.75	-2	4,619	-0.04%
2024/04/19	0	0.00	3	28.00	27.60	-3	4,610	-0.07%
2024/04/18	0	0.00	4	28.65	29.35	-4	4,521	-0.09%
2024/04/17	15.3	29.42	6	29.57	28.90	9.3	4,380	0.21%
2024/04/16	8	28.65	3	29.23	29.30	5	4,031	0.12%
2024/04/15	0	0.00	4	27.60	27.80	-4	3,762	-0.11%
2024/04/12	13	28.32	13	28.51	28.30	0	3,692	0.00%
2024/04/10	1	28.30	0	0.00	28.30	1	3,656	0.03%
2024/04/08	1	27.90	0	0.00	27.70	1	3,693	0.03%
2024/04/03	3	28.18	3	27.90	27.95	0	3,706	0.00%
2024/04/02	1	27.95	0	0.00	28.00	1	3,719	0.03%
2024/04/01	6	28.43	0	0.00	28.40	6	3,742	0.16%
2024/03/29	1	28.05	1	28.05	28.10	0	3,800	0.00%
2024/03/27	1	28.30	0	0.00	28.25	1	3,820	0.03%
2024/03/26	2	28.70	1	28.55	28.30	1	3,833	0.03%
2024/03/25	0	0.00	1	28.90	29.15	-1	3,806	-0.03%
2024/03/22	1	28.50	0	0.00	28.80	1	3,777	0.03%
2024/03/21	14	28.81	0	0.00	28.90	14	3,835	0.37%
2024/03/20	2	28.78	0	0.00	28.50	2	4,000	0.05%
2024/03/19	2	28.80	0	0.00	28.75	2	4,104	0.05%
2024/03/18	3	28.65	0	0.00	28.95	3	4,133	0.07%
2024/03/15	2	29.35	1	28.95	28.80	1	4,224	0.02%
2024/03/14	3	29.25	0	0.00	29.30	3	4,331	0.07%
2024/03/13	6	30.32	1	30.25	30.20	5	4,480	0.11%
2024/03/12	1	31.15	1	31.00	31.15	0	4,580	0.00%
2024/03/11	1	31.35	1	31.30	31.30	0	4,687	0.00%
2024/03/08	5	31.32	1	31.05	31.20	4	4,753	0.08%
2024/03/07	12	31.68	1	31.50	31.50	11	4,828	0.23%
2024/03/06	1	32.20	1	32.00	32.00	0	4,921	0.00%
2024/03/05	2	32.90	1	32.45	32.45	1	5,081	0.02%
2024/03/04	0	0.00	1	33.10	32.65	-1	5,571	-0.02%
2024/03/01	0	0.00	1	32.70	32.60	-1	5,889	-0.02%
2024/02/29	1	33.10	2	33.10	33.10	-1	6,068	-0.02%
2024/02/26	0	0.00	7	33.58	33.50	-7	6,529	-0.11%
2024/02/23	0	0.00	7	33.45	33.15	-7	6,921	-0.10%
2024/02/22	2	33.45	0	0.00	33.40	2	7,308	0.03%
2024/02/21	4	33.86	1	33.30	33.30	3	7,988	0.04%
2024/02/20	1	32.90	4	33.40	33.40	-3	8,652	-0.03%
2024/02/19	0	0.00	10	32.75	32.75	-10	8,679	-0.12%
2024/02/16	2	32.80	0.8	32.40	32.80	1.2	8,759	0.01%
2024/02/05	1	31.00	0	0.00	30.95	1	8,754	0.01%
2024/02/02	2.3	32.08	21	31.80	31.70	-18.7	8,750	-0.21%
2024/02/01	3	32.28	2	32.25	32.30	1	8,788	0.01%
2024/01/31	1.1	32.54	0.2	32.80	32.30	0.9	8,902	0.01%
2024/01/30	0.1	32.20	1	32.00	32.20	-0.9	9,526	-0.01%
2024/01/29	2.1	32.10	0	0.00	32.65	2.1	9,790	0.02%
2024/01/26	9.3	32.06	2	32.03	32.05	7.3	9,797	0.07%
2024/01/24	1	33.85	0	0.00	33.30	1	9,809	0.01%
2024/01/23	1	34.00	19	34.05	33.80	-18	9,892	-0.18%
2024/01/22	1	33.85	2	33.95	34.30	-1	9,875	-0.01%
2024/01/19	17	33.04	15	33.04	33.10	2	9,889	0.02%
2024/01/18	1	32.20	0	0.00	32.40	1	10,046	0.01%
2024/01/17	1.1	33.83	1	33.00	33.20	0.1	10,531	0.00%
2024/01/16	0	0.00	6	32.48	33.45	-6	10,607	-0.06%
2024/01/15	5	32.60	1	32.50	32.70	4	10,773	0.04%
2024/01/12	3	32.02	3	31.70	31.50	0	10,860	0.00%
2024/01/11	2	32.35	1	32.45	32.70	1	10,872	0.01%
2024/01/10	2	32.40	1	32.15	32.15	1	11,077	0.01%
2024/01/09	1	32.80	1	32.35	32.25	0	11,207	0.00%
2024/01/08	2	33.30	4	32.74	32.75	-2	11,219	-0.02%
2024/01/05	18	33.04	1	33.05	33.00	17	11,247	0.15%
2024/01/04	1	33.40	2	32.80	32.80	-1	11,311	-0.01%
2024/01/03	1	33.60	3	33.25	33.25	-2	11,316	-0.02%
2024/01/02	2	34.20	1	33.80	33.75	1	11,308	0.01%
2023/12/29	2	34.13	2	34.25	34.35	0	11,330	0.00%
2023/12/28	2	34.05	2	34.05	34.00	0	11,328	0.00%
2023/12/27	1	34.40	1	34.10	34.10	0	11,364	0.00%
2023/12/26	3	34.10	0	0.00	34.10	3	11,341	0.03%
2023/12/25	0	0.00	2	33.55	33.30	-2	11,322	-0.02%
2023/12/22	2	33.78	1	33.50	33.60	1	11,316	0.01%
2023/12/21	1	33.25	0	0.00	33.20	1	11,318	0.01%
2023/12/20	9	33.86	8	33.71	33.70	1	11,327	0.01%
2023/12/19	3	33.62	4	33.73	33.70	-1	11,337	-0.01%
2023/12/18	22	34.56	33	34.05	34.05	-11	11,374	-0.10%
2023/12/15	1.1	35.06	6	36.57	34.85	-4.9	11,431	-0.04%
2023/12/14	0	0.00	0	36.65	36.65	0	11,365	0.00%
2023/12/12	12	36.48	14	36.49	36.10	-2	11,364	-0.02%
2023/12/11	29	36.64	1	36.75	36.55	28	11,377	0.25%
2023/12/08	3	36.60	4	36.76	36.40	-1	11,300	-0.01%
2023/12/07	53	36.15	42	35.53	35.55	11	11,179	0.10%
2023/12/06	5	35.59	9	36.08	36.10	-4	11,165	-0.04%
2023/12/05	1	34.80	1	34.90	34.80	0	11,140	0.00%
2023/12/04	2	35.55	28	35.23	35.05	-26	11,398	-0.23%
2023/12/01	23	36.47	25	35.94	35.75	-2	12,165	-0.02%
2023/11/30	3	36.28	1	36.40	36.15	2	12,722	0.02%
2023/11/29	10	37.00	2	36.75	36.40	8	12,666	0.06%
2023/11/28	49	36.02	74.3	36.43	36.50	-25.3	12,273	-0.21%
2023/11/27	27	35.89	1.2	36.03	35.65	25.8	12,262	0.21%
2023/11/24	47.3	36.09	54	35.60	35.55	-6.7	12,347	-0.05%
2023/11/22	7	36.10	4.5	35.99	36.05	2.5	12,036	0.02%
2023/11/21	8.2	35.48	6.5	35.06	35.40	1.7	11,773	0.01%
2023/11/20	7.5	35.65	3.8	35.48	35.65	3.7	11,498	0.03%
2023/11/17	6.6	34.21	12	34.75	34.50	-5.4	10,918	-0.05%
2023/11/16	0	0.00	21	32.54	32.60	-21	10,420	-0.20%
2023/11/15	1	32.20	151	32.03	31.60	-150	10,384	-1.44%	大賣/鉅額交易
2023/11/14	52	31.51	2	31.45	31.50	50	10,460	0.48%
2023/11/13	3	31.37	2	31.43	31.40	1	10,882	0.01%
2023/11/10	3	31.23	0	0.00	31.10	3	10,947	0.03%
2023/11/09	2	31.88	0	0.00	31.85	2	10,960	0.02%
2023/11/08	8	32.33	0.3	33.05	32.15	7.7	11,004	0.07%
2023/11/07	14.5	33.32	14	33.24	33.05	0.5	10,987	0.00%
2023/11/06	3	32.75	6	32.35	32.55	-3	10,393	-0.03%
2023/11/03	1	30.35	1	30.15	29.95	0	10,160	0.00%
2023/11/02	3	30.08	0	0.00	30.05	3	10,209	0.03%
2023/11/01	0	0.00	5	29.80	29.65	-5	10,325	-0.05%
2023/10/31	2	30.75	1	31.65	30.10	1	10,358	0.01%
2023/10/30	6	31.69	1	31.80	31.65	5	10,363	0.05%
2023/10/27	2	32.40	2	32.15	31.60	0	10,633	0.00%
2023/10/26	6	32.68	1	32.10	32.10	5	10,757	0.05%
2023/10/25	12	33.25	12.1	33.11	32.50	-0.1	10,642	0.00%
2023/10/24	8	31.61	2	31.53	31.45	6	10,226	0.06%
2023/10/23	7	32.26	21	32.12	31.80	-14	10,124	-0.14%
2023/10/19	0	0.00	3	31.40	31.70	-3	9,752	-0.03%
2023/10/18	12	31.30	24	31.55	31.45	-12	9,680	-0.12%
2023/10/17	3	31.35	6	31.76	31.15	-3	9,459	-0.03%
2023/10/13	0	0.00	4	30.70	30.30	-4	9,490	-0.04%
2023/10/04	0	0.00	3	29.40	29.55	-3	9,867	-0.03%
2023/10/02	15	29.46	5	29.55	29.55	10	9,919	0.10%
2023/09/28	1	29.60	0	0.00	29.05	1	9,969	0.01%
2023/09/27	2	29.25	4	29.08	29.15	-2	9,955	-0.02%
2023/09/26	2	29.20	1	29.30	29.20	1	10,014	0.01%
2023/09/25	5	30.06	0	0.00	29.65	5	10,053	0.05%
2023/09/22	1	29.45	2	29.48	29.85	-1	10,036	-0.01%
2023/09/21	3	29.75	1	29.60	29.55	2	10,024	0.02%
2023/09/20	9	30.61	0	0.00	30.35	9	9,971	0.09%
2023/09/19	5	31.90	1	31.95	31.30	4	9,890	0.04%
2023/09/18	0	0.00	7	32.63	32.40	-7	9,808	-0.07%
2023/09/14	9	32.42	3	32.60	32.35	6	9,797	0.06%
2023/09/13	5	32.05	0	0.00	31.70	5	9,827	0.05%
2023/09/12	1	31.80	0	0.00	31.80	1	10,153	0.01%
2023/09/11	1	32.60	1	32.70	32.05	0	10,958	0.00%
2023/09/08	1	32.25	1	32.15	32.10	0	10,958	0.00%
2023/09/07	5	33.04	2	32.88	32.50	3	10,923	0.03%
2023/09/06	22	33.92	10	33.30	33.05	12	10,635	0.11%
2023/09/05	21	33.59	30.3	34.31	35.10	-9.3	9,827	-0.09%
2023/09/04	5	31.31	12	31.72	31.95	-7	9,305	-0.08%
2023/09/01	6	31.78	13	31.53	31.25	-7	9,424	-0.07%
2023/08/31	4	32.03	0	0.00	32.25	4	9,306	0.04%
2023/08/30	2	31.95	7	31.61	31.95	-5	8,982	-0.06%
2023/08/29	3	30.78	11	30.80	30.65	-8	8,706	-0.09%
2023/08/25	0	0.00	4	31.68	31.55	-4	8,508	-0.05%
2023/08/24	12.1	31.48	26	31.10	31.10	-13.9	8,399	-0.17%
2023/08/23	2	31.10	8	31.12	31.20	-6	8,243	-0.07%
2023/08/22	13	31.91	12	30.95	30.35	1	8,073	0.01%
2023/08/21	20	31.08	0	0.00	31.05	20	7,785	0.26%
2023/08/18	9.3	30.98	7	30.54	30.25	2.3	7,662	0.03%
2023/08/17	22	30.20	30	31.00	31.10	-8	7,479	-0.11%
2023/08/16	6	29.02	10	29.50	29.90	-4	7,025	-0.06%
2023/08/14	3	28.88	0	0.00	28.80	3	6,873	0.04%
2023/08/11	0	0.00	1	30.00	30.15	-1	6,759	-0.01%
2023/08/10	3	29.50	0	0.00	28.95	3	6,652	0.05%
2023/08/09	2	30.20	0	0.00	30.05	2	6,581	0.03%
2023/08/08	3	29.83	0	0.00	29.85	3	6,524	0.05%
2023/08/07	2	30.20	12	30.68	30.70	-10	6,442	-0.16%
2023/08/02	5.1	29.41	0	0.00	29.00	5.1	6,204	0.08%
2023/08/01	5	30.18	1	32.00	30.05	4	6,084	0.07%
2023/07/31	1	30.70	9	30.69	30.75	-8	5,752	-0.14%
2023/07/28	4	29.75	2	30.40	29.50	2	5,499	0.04%
2023/07/27	12	30.44	14	30.44	30.40	-2	5,410	-0.04%
2023/07/26	11	29.72	6	29.79	29.75	5	5,267	0.09%
2023/07/25	3	28.78	8	29.71	29.95	-5	5,141	-0.10%
2023/07/24	2	28.25	0	0.00	28.00	2	4,986	0.04%
2023/07/21	0	0.00	14	28.37	28.60	-14	4,958	-0.28%
2023/07/20	2	28.60	0	0.00	28.80	2	4,955	0.04%
2023/07/19	0	0.00	0.7	28.10	28.30	-0.7	4,929	-0.01%
2023/07/18	23	29.29	21	30.07	28.85	2	4,886	0.04%
2023/07/17	7	30.39	7	30.61	30.65	0	4,704	0.00%
2023/07/14	0	0.00	10	29.85	29.65	-10	4,481	-0.22%
2023/07/12	0	0.00	4	29.56	29.20	-4	4,399	-0.09%
2023/07/11	11	28.50	1	28.50	28.80	10	4,250	0.24%
2023/07/10	2	28.60	10	28.45	28.55	-8	4,230	-0.19%
2023/07/07	8	29.04	0	0.00	28.75	8	4,200	0.19%
2023/07/06	0	0.00	5	29.48	30.05	-5	4,127	-0.12%
2023/07/04	1	29.05	0	0.00	29.90	1	4,014	0.02%
2023/07/03	5	29.30	2	29.20	29.50	3	3,942	0.08%
2023/06/30	1	28.35	0	0.00	28.75	1	3,877	0.03%
2023/06/29	0.3	28.80	3	29.07	28.75	-2.8	3,916	-0.07%
2023/06/28	10	28.85	1	28.45	28.25	9	3,892	0.23%
2023/06/27	1	29.45	0	0.00	28.45	1	3,869	0.03%
2023/06/26	1	29.55	7	29.59	29.40	-6	3,808	-0.16%
2023/06/21	6	29.98	0	0.00	29.90	6	3,773	0.16%
2023/06/20	5	30.39	10	30.20	30.35	-5	3,716	-0.13%
2023/06/19	10.2	30.53	11	30.90	30.75	-0.9	3,633	-0.02%
2023/06/16	26.1	30.37	19	30.42	29.95	7.1	3,467	0.20%
2023/06/15	24.2	30.96	8.1	31.17	31.40	16.1	3,062	0.53%
2023/06/14	0	0.00	18	29.02	29.55	-18	2,171	-0.83%
2023/06/13	0	0.00	3	27.08	26.90	-3	2,045	-0.15%
2023/06/12	0.1	26.12	2	26.20	26.40	-1.9	1,973	-0.10%
2023/06/09	5	26.65	0	0.00	26.70	5	1,936	0.26%
2023/06/08	11	27.00	5	27.00	26.85	6	1,884	0.32%
2023/06/07	8	26.53	11	26.70	26.60	-3	1,738	-0.17%
2023/05/30	2	25.38	0	0.00	25.35	2	1,523	0.13%
2023/05/29	0	0.00	2	24.80	24.90	-2	1,470	-0.14%
2023/05/25	0	0.00	10	24.45	24.45	-10	1,556	-0.64%
2023/05/16	0	0.00	1	23.15	23.20	-1	1,757	-0.06%
2023/05/11	0	0.00	10	23.29	23.10	-10	2,031	-0.49%
2023/05/09	8	23.32	0	0.00	23.25	8	2,300	0.35%
2023/05/08	0	0.00	1	23.95	23.60	-1	2,312	-0.04%
2023/05/04	1	23.90	0	0.00	23.90	1	2,396	0.04%
2023/04/27	2	23.85	0	0.00	23.70	2	2,451	0.08%
2023/04/25	0	0.00	3	23.80	23.50	-3	2,443	-0.12%
2023/04/21	0	0.00	2	24.40	24.30	-2	2,410	-0.08%
2023/04/19	0	0.00	1	25.45	25.30	-1	2,431	-0.04%
2023/04/18	2	26.50	0	0.00	25.60	2	2,415	0.08%
2023/04/14	2	25.23	1	25.15	25.15	1	2,311	0.04%
2023/04/13	0	0.00	3	25.15	25.05	-3	2,302	-0.13%
2023/04/11	2	25.00	0	0.00	25.20	2	2,262	0.09%
2023/03/29	0	24.70	0	0.00	24.20	0	2,172	0.00%
2023/03/27	0	0.00	1	24.90	24.85	-1	2,152	-0.05%
2023/03/24	5	25.17	3	25.02	25.05	2	2,162	0.09%
2023/03/17	1	25.00	0	0.00	24.95	1	2,120	0.05%
2023/03/13	2	25.23	0	0.00	25.30	2	2,246	0.09%
2023/03/10	0	0.00	2	25.98	25.45	-2	2,259	-0.09%
2023/03/09	1	26.25	0	0.00	26.20	1	2,258	0.04%
2023/03/08	3	26.42	0	0.00	26.50	3	2,247	0.13%
2023/03/07	0	26.60	0	0.00	26.20	0	2,214	0.00%
2023/03/06	1	26.15	2	26.15	26.15	-1	2,209	-0.05%
2023/03/02	10	25.80	0	0.00	25.80	10	2,248	0.44%
2023/02/24	1	26.30	0	0.00	26.10	1	2,231	0.04%
2023/02/23	1	26.55	1	26.60	26.35	0	2,185	0.00%
2023/02/21	2	26.10	0	0.00	26.00	2	2,133	0.09%
2023/02/10	8	25.57	0	0.00	25.60	8	2,136	0.37%
2023/02/09	1	26.10	1	26.35	26.25	0	2,069	0.00%
2023/02/08	11	25.65	6	26.05	26.55	5	1,913	0.26%
2023/02/07	0	0.00	1	24.95	25.00	-1	1,655	-0.06%
2023/02/06	5	25.05	9	25.06	24.85	-4	1,661	-0.24%
2023/02/03	0	0.00	4	24.95	24.95	-4	1,652	-0.24%
2023/02/02	8	24.76	1	24.70	24.70	7	1,596	0.44%
2023/02/01	1	24.20	0.1	24.10	24.40	0.9	1,570	0.05%
2023/01/06	0	0.00	3	23.00	23.15	-3	1,654	-0.18%
2023/01/04	0	0.00	5	22.70	22.70	-5	1,723	-0.29%
2022/12/28	4	22.60	0	0.00	22.40	4	1,886	0.21%
2022/12/23	0	0.00	4	22.80	22.85	-4	1,934	-0.21%
2022/12/14	0	0.00	7	24.90	24.90	-7	2,190	-0.32%
2022/12/13	1	24.55	1	24.55	24.60	0	2,254	0.00%
2022/12/08	1	24.85	1	24.95	24.95	0	2,700	0.00%
2022/12/07	0	0.00	1	24.40	24.20	-1	2,690	-0.04%
2022/12/05	6	25.81	0	0.00	25.50	6	2,702	0.22%
2022/11/30	1	24.70	10	24.95	24.85	-9	2,643	-0.34%
2022/11/23	0	0.00	1	24.20	24.40	-1	2,634	-0.04%
2022/11/16	1	25.00	0	0.00	24.75	1	2,778	0.04%
2022/11/10	0	0.00	1	24.50	24.50	-1	2,753	-0.04%
2022/11/08	0	0.00	3	24.50	23.70	-3	2,920	-0.10%
2022/11/02	1	23.20	3	23.20	23.15	-2	2,981	-0.07%
2022/10/31	3	22.60	0	0.00	22.55	3	2,980	0.10%
2022/10/19	7	22.78	7	22.36	22.40	0	3,146	0.00%
2022/10/18	3	22.87	3	22.62	22.65	0	3,160	0.00%
2022/10/17	10	22.00	10	21.63	22.70	0	3,291	0.00%
2022/10/14	0	0.00	2	21.30	22.35	-2	3,456	-0.06%
2022/10/13	1	22.05	5	21.42	20.35	-4	3,744	-0.11%
2022/10/11	0	0.00	1	22.50	22.30	-1	3,761	-0.03%
2022/10/07	3	24.15	0	0.00	23.90	3	3,875	0.08%
2022/10/06	1	24.25	1	24.10	24.10	0	3,973	0.00%
2022/10/05	10	24.10	0	0.00	23.60	10	4,005	0.25%
2022/10/04	0	0.00	4	23.53	23.60	-4	4,093	-0.10%
2022/10/03	1	22.65	1	22.80	22.60	0	4,092	0.00%
2022/09/30	0	0.00	1	22.20	22.50	-1	4,135	-0.02%
2022/09/29	0	0.00	1	22.35	22.35	-1	4,173	-0.02%
2022/09/28	1	22.85	2	22.15	21.95	-1	4,237	-0.02%
2022/09/27	0	0.00	1	23.20	23.25	-1	4,219	-0.02%
2022/09/23	0	0.00	5	24.43	24.40	-5	4,290	-0.12%
2022/09/22	14	24.46	2	24.40	24.30	12	4,483	0.27%
2022/09/21	0	0.00	5	24.60	24.75	-5	4,502	-0.11%
2022/09/19	17	25.89	0	0.00	25.85	17	4,444	0.38%
2022/09/16	5	26.59	14	26.56	26.75	-9	4,354	-0.21%
2022/09/14	8	24.80	0	0.00	24.80	8	4,113	0.19%
2022/09/13	2	25.45	0	0.00	25.25	2	4,128	0.05%
2022/09/12	0	0.00	2	25.00	24.90	-2	4,159	-0.05%
2022/09/08	2	24.60	0	0.00	24.85	2	4,220	0.05%
2022/09/07	0	0.00	0.3	24.30	24.30	-0.3	4,276	-0.01%
2022/09/05	3	25.40	0	0.00	25.25	3	4,328	0.07%
2022/09/02	2	26.25	2	26.20	25.95	0	4,416	0.00%
2022/09/01	1	26.25	1	26.10	26.20	0	4,490	0.00%
2022/08/31	1	26.30	2	26.40	26.35	-1	4,522	-0.02%
2022/08/30	2	26.20	6	26.25	26.20	-4	4,566	-0.09%
2022/08/29	1	26.05	0	0.00	26.05	1	4,584	0.02%
2022/08/26	3	27.10	4	26.95	26.90	-1	4,604	-0.02%
2022/08/25	20	26.75	22	27.01	26.95	-2	4,627	-0.04%
2022/08/24	1	26.20	0	0.00	26.15	1	4,615	0.02%
2022/08/23	0	0.00	2	26.05	26.10	-2	4,726	-0.04%
2022/08/22	7	26.44	0	0.00	26.30	7	4,794	0.15%
2022/08/19	2	26.85	4	26.76	26.75	-2	4,801	-0.04%
2022/08/18	2	26.50	4	26.43	26.55	-2	4,807	-0.04%
2022/08/17	1	26.40	0	0.00	26.25	1	4,826	0.02%
2022/08/16	3	26.47	1	26.60	26.35	2	4,838	0.04%
2022/08/15	5	26.39	2	26.23	26.60	3	4,858	0.06%
2022/08/12	16	27.78	1	28.10	28.10	15	4,734	0.32%
2022/08/11	2	28.08	2	27.35	27.30	0	4,772	0.00%
2022/08/09	0	0.00	0.2	28.10	28.10	-0.2	4,838	0.00%
2022/08/08	0	0.00	5	28.05	28.25	-5	4,961	-0.10%
2022/08/05	1	28.30	3	28.42	28.45	-2	5,096	-0.04%
2022/08/04	2	27.50	9	27.44	27.90	-7	5,147	-0.14%
2022/08/03	1	28.45	0	0.00	27.80	1	5,194	0.02%
2022/08/02	3	28.10	0	0.00	28.30	3	5,227	0.06%
2022/08/01	0	0.00	1	28.85	28.85	-1	5,249	-0.02%
2022/07/28	1	28.85	19	28.90	28.85	-18	5,430	-0.33%
2022/07/27	1	29.05	1	29.20	29.30	0	5,404	0.00%
2022/07/26	2	29.00	2	28.75	28.75	0	5,373	0.00%
2022/07/25	0	0.00	1	29.45	29.45	-1	5,371	-0.02%
2022/07/22	10	30.20	1	29.75	29.90	9	5,370	0.17%
2022/07/21	4	29.71	3	29.87	30.10	1	5,286	0.02%
2022/07/20	2	29.68	1	30.50	29.10	1	5,115	0.02%
2022/07/19	0	0.00	1	27.80	27.95	-1	4,844	-0.02%
2022/07/18	1	27.45	1	27.50	27.50	0	4,858	0.00%
2022/07/15	0	0.00	3	27.00	26.95	-3	5,025	-0.06%
2022/07/14	13	25.76	0	0.00	25.85	13	4,955	0.26%
2022/07/12	0	0.00	18	27.24	26.50	-18	4,808	-0.37%
2022/07/11	0	0.00	2	28.70	28.50	-2	4,780	-0.04%
2022/07/07	8	27.54	6	28.16	28.10	2	4,809	0.04%
2022/07/06	5	28.77	5	28.40	27.70	0	4,808	0.00%
2022/07/05	0	0.00	6	28.63	29.20	-6	4,774	-0.13%
2022/07/04	0	0.00	1	28.40	28.45	-1	4,773	-0.02%
2022/07/01	1	29.20	4	29.15	28.55	-3	4,815	-0.06%
2022/06/30	4	31.13	24	31.11	30.85	-20	4,766	-0.42%
2022/06/29	1	30.25	5	30.25	30.45	-4	4,671	-0.09%
2022/06/28	7	30.36	0	0.00	30.05	7	4,808	0.15%
2022/06/27	0	0.00	0.1	30.80	30.85	-0.1	5,167	0.00%
2022/06/24	7	29.79	0	0.00	29.60	7	5,170	0.14%
2022/06/23	1.1	29.99	1	29.40	29.35	0.1	5,156	0.00%
2022/06/22	0	0.00	2	29.70	29.75	-2	5,153	-0.04%
2022/06/20	2	30.28	13	30.07	29.65	-11	5,299	-0.21%
2022/06/17	19	31.60	0	0.00	31.60	19	5,223	0.36%
2022/06/16	2	32.78	0	32.20	32.20	2	5,176	0.04%
2022/06/15	14	33.13	1	33.20	33.25	13	5,162	0.25%
2022/06/14	3	32.95	1	33.05	33.35	2	5,151	0.04%
2022/06/13	6	33.66	0	0.00	33.40	6	5,148	0.12%
2022/06/10	5	35.50	4	35.66	35.40	1	5,061	0.02%
2022/06/09	2	36.43	0	0.00	36.40	2	4,991	0.04%
2022/06/07	5	36.46	0	0.00	36.35	5	4,973	0.10%
2022/06/06	1	36.40	0	0.00	36.25	1	4,982	0.02%
2022/06/01	1	37.05	0	0.00	36.65	1	4,991	0.02%
2022/05/30	16	36.20	2	36.38	36.45	14	4,853	0.29%
2022/05/27	0	0.00	1	35.80	35.85	-1	4,814	-0.02%
2022/05/25	1	36.00	0	0.00	35.95	1	4,831	0.02%
2022/05/24	1	36.10	0	0.00	35.25	1	4,852	0.02%
2022/05/23	0	0.00	1	36.65	35.90	-1	4,833	-0.02%
2022/05/20	0	0.00	7	36.23	35.95	-7	4,843	-0.14%
2022/05/19	1	35.50	0	0.00	36.20	1	4,810	0.02%
2022/05/18	7	35.76	5	36.07	35.75	2	4,755	0.04%
2022/05/17	0	0.00	3	35.85	35.80	-3	4,717	-0.06%
2022/05/16	13	35.91	11	35.29	35.20	2	4,763	0.04%
2022/05/13	0	0.00	3	34.92	35.10	-3	4,721	-0.06%
2022/05/12	3	33.95	0	0.00	33.60	3	4,620	0.06%
2022/05/11	1	34.75	4	34.49	34.60	-3	4,586	-0.07%
2022/05/10	2	33.75	0	0.00	34.15	2	4,553	0.04%
2022/05/09	2	33.78	0	0.00	33.50	2	4,581	0.04%
2022/05/05	1	35.90	23	35.88	35.30	-22	4,605	-0.48%
2022/05/04	0	0.00	6	34.10	34.10	-6	4,478	-0.13%
2022/05/03	1	33.50	1	33.30	33.65	0	4,509	0.00%
2022/04/29	7	33.15	2	33.90	33.15	5	4,559	0.11%
2022/04/28	3	33.53	1	33.25	33.05	2	4,585	0.04%
2022/04/26	0	0.00	6	34.40	33.85	-6	4,542	-0.13%
2022/04/25	8	34.62	0	0.00	34.00	8	4,552	0.18%
2022/04/21	3	36.57	8	36.41	36.70	-5	4,585	-0.11%
2022/04/20	2	35.35	0	0.00	35.90	2	4,424	0.05%
2022/04/19	2	34.70	0	0.00	34.65	2	4,419	0.05%
2022/04/15	8	35.26	4	35.06	34.95	4	4,592	0.09%
2022/04/14	2	34.70	1	34.65	35.40	1	4,677	0.02%
2022/04/13	0	0.00	1	34.45	34.95	-1	4,706	-0.02%
2022/04/12	2	33.35	0	0.00	33.50	2	5,002	0.04%
2022/04/07	0	0.00	2	36.05	34.90	-2	5,572	-0.04%
2022/04/06	62	37.18	1	36.90	36.80	61	5,606	1.09%
2022/04/01	1	37.30	9	37.21	37.30	-8	5,591	-0.14%
2022/03/31	19	37.23	18	37.16	36.85	1	5,538	0.02%
2022/03/30	1	37.00	5	37.45	36.50	-4	5,398	-0.07%
2022/03/29	2	35.00	0	0.00	34.95	2	5,066	0.04%
2022/03/28	0	0.00	10	34.30	34.35	-10	5,102	-0.20%
2022/03/24	8	35.63	0	0.00	35.40	8	5,192	0.15%
2022/03/23	25	35.38	0	0.00	35.85	25	5,141	0.49%
2022/03/18	0	0.00	5	33.80	34.50	-5	5,348	-0.09%
2022/03/16	6	32.00	4	32.28	32.00	2	5,540	0.04%
2022/03/14	0	33.75	0	0.00	33.45	0	5,776	0.00%
2022/03/10	1	33.40	4	33.70	33.55	-3	6,021	-0.05%
2022/03/09	1	32.15	4	32.24	32.60	-3	6,205	-0.05%
2022/03/08	0	0.00	1	32.25	31.90	-1	6,357	-0.02%
2022/03/07	4	33.40	0	0.00	33.20	4	6,523	0.06%
2022/03/02	3	35.27	2	35.10	35.65	1	7,050	0.01%
2022/03/01	18	34.62	15	34.60	34.70	3	7,240	0.04%
2022/02/25	1	33.55	0	0.00	33.80	1	7,377	0.01%
2022/02/24	0	0.00	5	34.30	33.50	-5	7,578	-0.07%
2022/02/23	3	34.80	1	34.65	34.65	2	7,656	0.03%
2022/02/22	5	34.50	0	0.00	34.45	5	7,912	0.06%
2022/02/21	5	35.40	0	0.00	35.40	5	8,381	0.06%
2022/02/17	1	36.30	2	35.98	35.95	-1	10,065	-0.01%
2022/02/16	1	36.75	0	0.00	36.30	1	10,956	0.01%
2022/02/15	2	36.05	1	36.25	36.25	1	11,511	0.01%
2022/02/14	2	35.05	0	0.00	34.90	2	11,760	0.02%
2022/02/11	1	36.05	0	0.00	36.10	1	11,941	0.01%
2022/02/10	2	36.55	0	0.00	36.40	2	12,319	0.02%
2022/02/09	1	36.75	0	0.00	36.70	1	12,438	0.01%
2022/02/08	2	35.90	0	0.00	35.80	2	12,686	0.02%
2022/02/07	3	34.43	1	35.75	35.75	2	13,044	0.02%
2022/01/26	1	34.05	1	33.80	33.75	0	13,683	0.00%
2022/01/24	1	34.60	3	34.97	34.95	-2	15,995	-0.01%
2022/01/21	1	35.65	1	35.00	35.00	0	16,155	0.00%
2022/01/18	1	36.85	0	0.00	36.50	1	16,785	0.01%
2022/01/14	1	35.15	7	34.99	35.50	-6	17,516	-0.03%
2022/01/13	2	36.48	3	36.20	36.05	-1	17,827	-0.01%
2022/01/12	0	0.00	2	36.40	36.30	-2	17,937	-0.01%
2022/01/11	2	37.23	3	36.82	36.35	-1	18,098	-0.01%
2022/01/10	2	37.08	1	37.05	37.05	1	18,078	0.01%
2022/01/07	4	37.41	5	37.58	37.45	-1	18,091	-0.01%
2022/01/06	3	38.82	9	38.83	39.10	-6	17,986	-0.03%
2022/01/05	3	39.58	3	39.37	39.20	0	17,999	0.00%
2022/01/04	27	40.47	12	40.48	41.30	15	17,754	0.08%
2021/12/30	3	38.88	7	38.98	38.85	-4	17,319	-0.02%
2021/12/29	16	39.06	24	39.23	39.00	-8	17,393	-0.05%
2021/12/28	10	38.70	0	0.00	39.00	10	17,464	0.06%
2021/12/27	7	38.73	14	38.78	38.85	-7	17,587	-0.04%
2021/12/24	0	0.00	7	38.67	38.45	-7	17,767	-0.04%
2021/12/23	1	38.85	6	39.06	38.75	-5	17,803	-0.03%
2021/12/22	11	38.99	1	38.85	38.80	10	17,907	0.06%
2021/12/21	12	38.70	2	38.93	38.80	10	18,165	0.06%
2021/12/20	2	38.15	1	38.50	38.30	1	18,233	0.01%
2021/12/17	4	38.43	3.2	38.36	38.35	0.8	18,282	0.00%
2021/12/16	3	39.15	3	39.50	39.25	0	18,301	0.00%
2021/12/15	1	38.35	1	38.75	38.90	0	18,308	0.00%
2021/12/14	4	38.14	3	38.40	38.05	1	18,310	0.01%
2021/12/13	7	38.61	5	38.72	38.55	2	18,304	0.01%
2021/12/10	1	39.20	2	39.75	39.20	-1	18,346	-0.01%
2021/12/08	0	0.00	5	40.75	40.60	-5	18,360	-0.03%
2021/12/07	9	40.88	5	40.51	40.65	4	18,450	0.02%
2021/12/06	0	0.00	2	40.75	40.80	-2	18,441	-0.01%
2021/12/03	2	41.60	5	41.66	41.25	-3	18,607	-0.02%
2021/12/02	8	41.31	4	40.56	40.30	4	18,681	0.02%
2021/12/01	7	41.01	9	41.09	41.40	-2	18,887	-0.01%
2021/11/30	0	0.00	2	41.60	41.60	-2	19,204	-0.01%
2021/11/29	1	38.90	1	38.85	38.90	0	20,669	0.00%
2021/11/26	5	38.92	6	38.65	38.55	-1	21,153	0.00%
2021/11/25	6	41.00	26	40.31	40.15	-20	21,179	-0.09%
2021/11/24	3	39.48	15	39.36	39.60	-12	21,052	-0.06%
2021/11/23	5	40.18	4	39.98	39.90	1	21,047	0.00%
2021/11/22	5	41.14	1	41.50	41.15	4	21,010	0.02%
2021/11/19	8	41.39	2.7	41.76	40.80	5.3	21,284	0.03%
2021/11/18	15	42.01	7	41.84	41.40	8	21,203	0.04%
2021/11/17	64	43.53	81	43.16	42.35	-17	20,858	-0.08%
2021/11/16	1	41.70	24	41.29	41.25	-23	19,717	-0.12%
2021/11/15	41	41.88	28.4	41.87	41.05	12.6	19,620	0.06%
2021/11/12	17	41.01	52	40.83	41.00	-35	18,949	-0.18%
2021/11/11	26.4	40.19	14	40.45	39.15	12.4	18,495	0.07%
2021/11/10	6	39.34	6	39.24	39.60	0	18,399	0.00%
2021/11/09	12	39.44	23	39.66	39.65	-11	18,452	-0.06%
2021/11/08	5	38.62	1	38.85	38.55	4	18,199	0.02%
2021/11/05	5	38.77	2	38.95	39.10	3	18,422	0.02%
2021/11/04	19	39.69	16	39.98	38.90	3	18,472	0.02%
2021/11/03	15	40.05	7	39.51	39.85	8	18,472	0.04%
2021/11/02	55	42.77	27	42.50	40.80	28	18,042	0.16%
2021/11/01	5	38.40	14	38.52	39.85	-9	16,524	-0.05%
2021/10/29	10	36.93	11	37.10	37.00	-1	16,330	-0.01%
2021/10/28	16	37.03	16	37.43	36.75	0	16,435	0.00%
2021/10/27	8	36.69	5	36.91	36.60	3	16,897	0.02%
2021/10/26	6	37.56	10	37.61	37.05	-4	17,415	-0.02%
2021/10/25	9	37.02	8	37.18	37.15	1	17,709	0.01%
2021/10/22	22	37.05	30	36.58	37.60	-8	18,459	-0.04%
2021/10/21	33	36.56	9	36.32	35.60	24	19,126	0.13%
2021/10/20	2	35.73	2	35.85	36.05	0	19,840	0.00%
2021/10/19	18	35.08	2	35.10	35.25	16	21,324	0.08%
2021/10/18	1	33.45	0	0.00	33.75	1	24,167	0.00%
2021/10/15	0	0.00	1.1	33.97	34.00	-1.1	25,658	0.00%
2021/10/14	2	32.65	5	32.61	32.60	-3	26,229	-0.01%
2021/10/13	0	0.00	1	32.65	32.00	-1	26,992	0.00%
2021/10/12	2	33.13	1	33.30	33.15	1	27,638	0.00%
2021/10/08	2	35.10	0	0.00	34.55	2	28,093	0.01%
2021/10/07	0	0.00	1	34.10	34.70	-1	28,820	0.00%
2021/10/06	1	33.65	8	33.63	33.10	-7	31,899	-0.02%
2021/10/05	4	33.06	7	32.23	33.25	-3	33,099	-0.01%
2021/10/04	0	0.00	1	32.90	32.00	-1	33,868	0.00%
2021/10/01	0	0.00	38	33.87	33.60	-38	34,108	-0.11%
2021/09/30	1	36.05	0	0.00	36.05	1	34,293	0.00%
2021/09/29	1	36.60	0	0.00	36.05	1	34,450	0.00%
2021/09/28	13	37.60	3	37.72	37.60	10	34,776	0.03%
2021/09/27	1	36.35	6	36.91	37.05	-5	34,636	-0.01%
2021/09/24	16	36.17	2	36.20	36.00	14	34,690	0.04%
2021/09/23	1	36.55	1	36.80	36.00	0	34,911	0.00%
2021/09/22	3	36.67	3	36.35	36.10	0	35,592	0.00%
2021/09/17	0	0.00	11	37.01	37.80	-11	36,401	-0.03%
2021/09/16	2	37.40	2	37.20	37.00	0	36,613	0.00%
2021/09/15	2	37.55	2	37.50	37.25	0	36,646	0.00%
2021/09/14	3	38.27	4	38.09	38.50	-1	36,735	0.00%
2021/09/13	5	38.27	2	38.58	37.85	3	36,718	0.01%
2021/09/10	4	38.56	4	38.65	38.65	0	36,799	0.00%
2021/09/09	0	0.00	5	37.46	38.30	-5	36,814	-0.01%
2021/09/08	5	38.47	3	38.67	37.40	2	36,885	0.01%
2021/09/07	5	38.38	4	38.65	38.65	1	36,887	0.00%
2021/09/06	8	40.28	3	40.75	39.10	5	36,978	0.01%
2021/09/03	21	41.39	24	41.64	41.70	-3	37,159	-0.01%
2021/09/02	31	42.90	20	42.95	40.60	11	37,520	0.03%
2021/09/01	16	40.51	3	40.30	42.05	13	36,735	0.04%
2021/08/31	3	38.63	2	38.90	39.30	1	36,422	0.00%
2021/08/30	1	38.65	1	38.40	37.75	0	36,581	0.00%
2021/08/27	4	38.54	3	37.98	37.85	1	36,773	0.00%
2021/08/26	1	38.45	1	38.35	38.35	0	36,824	0.00%
2021/08/25	20	38.48	23	38.57	38.30	-3	36,876	-0.01%
2021/08/24	0	0.00	3	38.57	37.50	-3	36,777	-0.01%
2021/08/20	27	36.98	3	37.12	37.05	24	37,038	0.06%
2021/08/19	3	37.73	4	37.45	36.50	-1	37,228	0.00%
2021/08/18	10	35.85	14	36.02	37.60	-4	37,207	-0.01%
2021/08/17	2	37.45	8	36.35	35.15	-6	37,852	-0.02%
2021/08/16	3	37.80	5	37.36	37.50	-2	37,897	-0.01%
2021/08/13	3	38.27	3	39.65	37.40	0	37,806	0.00%
2021/08/12	1	38.95	4.3	39.17	39.45	-3.3	37,796	-0.01%
2021/08/11	4	39.70	2	40.03	38.20	2	37,955	0.01%
2021/08/10	4	40.13	4	40.29	40.45	0	37,974	0.00%
2021/08/09	9	40.48	8.3	41.20	40.30	0.8	37,904	0.00%
2021/08/06	4	43.20	3	42.92	42.15	1	37,815	0.00%
2021/08/05	18	43.61	1	43.65	43.05	17	38,084	0.04%
2021/08/04	3	43.47	6	44.10	43.30	-3	38,435	-0.01%
2021/08/03	0	0.00	1	43.30	43.40	-1	38,377	0.00%
2021/08/02	5	44.29	5	44.07	42.85	0	38,306	0.00%
2021/07/30	6	44.17	21	43.50	43.40	-15	38,010	-0.04%
2021/07/29	9	43.81	11	43.32	43.10	-2	37,638	-0.01%
2021/07/28	15	42.67	39.5	41.32	42.45	-24.5	37,375	-0.07%
2021/07/27	9	45.21	5	45.77	43.40	4	37,014	0.01%
2021/07/26	12	46.48	10	46.78	46.50	2	37,296	0.01%
2021/07/23	46	45.97	34	45.62	44.90	12	38,235	0.03%
2021/07/22	123	44.48	61.3	44.50	44.70	61.7	36,872	0.17%	大買/
2021/07/21	7	43.15	7	43.76	43.90	0	34,037	0.00%
2021/07/20	8	38.54	11	38.69	39.95	-3	32,699	-0.01%
2021/07/19	39	39.04	48	39.47	38.95	-9	32,374	-0.03%
2021/07/16	40	38.25	15	38.17	38.90	25	32,135	0.08%
2021/07/15	5	36.99	0	0.00	37.40	5	31,890	0.02%
2021/07/14	7	36.41	8	36.53	36.30	-1	32,698	0.00%
2021/07/13	48	39.89	54	40.54	37.30	-6	32,442	-0.02%
2021/07/12	29	37.64	25	38.26	38.30	4	29,554	0.01%
2021/07/09	21	33.67	241	33.84	34.85	-220	28,571	-0.77%	大賣/鉅額交易
2021/07/08	3	33.18	1	32.85	32.85	2	28,148	0.01%
2021/07/07	5	32.65	32	32.71	32.70	-27	28,156	-0.10%
2021/07/06	27	32.15	2	32.45	32.30	25	28,388	0.09%
2021/07/05	4	32.30	120	32.67	33.00	-116	28,575	-0.41%	大賣/鉅額交易
2021/07/02	2	32.05	1	31.45	31.80	1	28,580	0.00%
2021/07/01	33	31.07	0	0.00	31.10	33	29,544	0.11%
2021/06/30	10	31.76	5	32.30	31.75	5	30,540	0.02%
2021/06/29	103	32.38	3	31.93	31.95	100	31,149	0.32%	大買/
2021/06/28	6	33.71	11	33.79	33.95	-5	30,862	-0.02%
2021/06/25	1	32.60	35	32.56	32.00	-34	30,669	-0.11%
2021/06/22	0	0.00	40	32.25	30.90	-40	31,361	-0.13%
2021/06/21	36	31.06	6	31.48	31.60	30	32,370	0.09%
2021/06/18	38	31.76	3	31.85	31.85	35	34,039	0.10%
2021/06/16	13	32.10	19	31.66	31.35	-6	34,671	-0.02%
2021/06/15	0	0.00	12	32.52	32.40	-12	34,743	-0.03%
2021/06/11	17	32.21	16	32.21	32.45	1	34,893	0.00%
2021/06/10	15	31.88	10	32.14	31.70	5	34,575	0.01%
2021/06/09	89	31.38	106	31.73	32.25	-17	34,075	-0.05%	大賣/
2021/06/08	5	30.78	17	30.80	30.90	-12	33,380	-0.04%
2021/06/07	27	30.39	7	30.46	29.90	20	33,281	0.06%
2021/06/04	16	30.25	12	30.47	30.45	4	33,080	0.01%
2021/06/03	9	29.91	22	30.11	30.10	-13	32,982	-0.04%
2021/06/02	3	29.90	0	0.00	29.55	3	32,945	0.01%
2021/06/01	11	30.32	5	30.37	30.20	6	32,837	0.02%
2021/05/31	11	29.87	6	29.70	29.85	5	32,706	0.02%
2021/05/28	14	29.74	6	29.57	29.50	8	32,637	0.02%
2021/05/27	3	29.35	4	29.06	29.35	-1	32,590	0.00%
2021/05/26	3	28.55	12	28.74	28.80	-9	32,422	-0.03%
2021/05/25	24	28.75	26	29.24	29.10	-2	32,412	-0.01%
2021/05/24	17	27.29	24	27.15	27.90	-7	31,818	-0.02%
2021/05/21	7	26.66	2	26.50	26.50	5	31,924	0.02%
2021/05/20	1	26.60	2	27.00	25.85	-1	32,323	0.00%
2021/05/19	13	26.50	14	26.69	26.30	-1	32,599	0.00%
2021/05/18	4	24.29	5	24.99	25.70	-1	33,039	0.00%
2021/05/17	3	23.88	13	23.77	23.40	-10	33,063	-0.03%
2021/05/14	44	26.18	8	26.31	25.95	36	32,994	0.11%
2021/05/13	21	25.99	10	25.05	26.05	11	32,962	0.03%
2021/05/12	4	26.30	9	26.27	25.30	-5	32,685	-0.02%
2021/05/11	1	28.90	12	29.02	27.90	-11	32,489	-0.03%
2021/05/10	12	30.58	7	30.51	30.50	5	33,017	0.02%
2021/05/07	5	31.06	4	31.24	31.20	1	35,030	0.00%
2021/05/06	8	30.09	9	30.28	29.55	-1	35,368	0.00%
2021/05/05	44	31.75	43	30.52	29.80	1	35,727	0.00%
2021/05/04	9	29.90	22	30.12	30.45	-13	35,985	-0.04%
2021/05/03	38	33.59	66.1	32.31	32.20	-28.1	35,869	-0.08%
2021/04/29	41	33.85	108	33.82	35.05	-67	35,279	-0.19%	大賣/
2021/04/28	4	32.10	6	32.08	31.90	-2	34,789	-0.01%
2021/04/27	23	31.92	1	31.65	31.75	22	36,626	0.06%
2021/04/26	24	32.07	4	32.17	32.15	20	37,864	0.05%
2021/04/23	2	31.98	53	31.87	32.15	-51	38,967	-0.13%
2021/04/22	5	32.70	80	32.26	30.80	-75	39,286	-0.19%
2021/04/21	15	33.27	35	33.17	33.05	-20	39,685	-0.05%
2021/04/20	160	33.78	52	33.78	33.75	108	41,249	0.26%	大買/鉅額交易
2021/04/19	182	31.83	25	31.09	32.25	157	41,999	0.37%	大買/鉅額交易
2021/04/16	11	31.16	3	30.98	30.95	8	42,586	0.02%
2021/04/15	87	31.26	6	30.83	31.30	81	42,652	0.19%
2021/04/14	16	30.44	21	29.98	30.10	-5	42,856	-0.01%
2021/04/13	4	31.58	11	31.29	30.90	-7	42,534	-0.02%
2021/04/12	7	31.61	18	31.49	30.95	-11	42,290	-0.03%
2021/04/09	19	32.84	12	32.98	32.40	7	41,776	0.02%
2021/04/08	14	33.34	3	33.57	32.85	11	41,548	0.03%
2021/04/07	53	34.51	67	34.45	33.15	-14	41,705	-0.03%
2021/04/06	73	33.14	97	33.26	34.10	-24	41,049	-0.06%
2021/04/01	105	30.41	104	31.08	31.05	1	40,359	0.00%	大買/大賣/
2021/03/31	12	30.38	14	30.74	30.00	-2	39,621	-0.01%
2021/03/30	61	30.66	24	30.70	30.90	37	39,344	0.09%
2021/03/29	25	29.73	15	30.05	29.55	10	38,674	0.03%
2021/03/26	40	29.49	28	29.46	29.30	12	38,476	0.03%
2021/03/25	34	30.19	7	30.21	29.60	27	38,239	0.07%
2021/03/24	21	30.80	28	31.37	30.50	-7	37,772	-0.02%
2021/03/23	64	30.58	46	30.62	30.90	18	36,947	0.05%
2021/03/22	13	26.94	23	26.82	28.80	-10	35,152	-0.03%
2021/03/19	4	25.60	11	25.85	26.25	-7	34,362	-0.02%
2021/03/18	8	26.03	13	26.36	26.00	-5	34,244	-0.01%
2021/03/17	14	26.42	6	26.40	26.25	8	34,074	0.02%
2021/03/16	3	25.83	8	25.64	25.75	-5	33,715	-0.01%
2021/03/15	194	25.13	186	25.71	25.40	8	33,655	0.02%	大買/大賣/
2021/03/12	5	25.04	1	25.15	24.85	4	33,501	0.01%
2021/03/11	3	25.30	3	24.88	25.40	0	34,099	0.00%
2021/03/10	0	0.00	1	24.35	23.95	-1	34,468	0.00%
2021/03/09	3	23.78	8	23.78	23.90	-5	34,459	-0.01%
2021/03/08	8	25.03	1	24.70	24.25	7	34,373	0.02%
2021/03/04	6	25.14	1	24.80	24.70	5	34,334	0.01%
2021/03/03	2	25.35	0	0.00	25.30	2	34,611	0.01%
2021/03/02	192	25.87	172	25.90	25.55	20	34,445	0.06%	大買/大賣/
2021/02/26	8	25.47	8	25.54	25.75	0	34,261	0.00%
2021/02/25	4	25.60	0	0.00	25.50	4	34,209	0.01%
2021/02/24	18	25.78	36	25.86	25.45	-18	34,275	-0.05%
2021/02/23	6	26.06	15	26.05	26.05	-9	34,263	-0.03%
2021/02/22	12	26.99	17	26.85	26.80	-5	34,238	-0.01%
2021/02/19	35	26.38	34	26.57	26.65	1	33,748	0.00%
2021/02/18	33	26.13	9.2	25.93	26.50	23.8	33,377	0.07%
2021/02/17	24	24.91	37.3	24.64	24.90	-13.3	32,857	-0.04%
2021/02/05	1	23.95	6	23.96	23.80	-5	32,472	-0.02%
2021/02/04	5	24.29	2	24.53	23.90	3	32,275	0.01%
2021/02/03	11	24.22	6	24.08	24.30	5	32,059	0.02%
2021/02/02	15	24.28	8	24.06	24.15	7	31,898	0.02%
2021/02/01	8	23.80	3	24.37	23.80	5	31,660	0.02%
2021/01/29	42	26.76	46	26.92	25.10	-4	30,816	-0.01%
2021/01/28	2	25.50	20	25.43	25.80	-18	28,568	-0.06%
2021/01/27	29	25.65	34	25.63	25.60	-5	27,891	-0.02%
2021/01/26	11	25.31	7	25.56	25.00	4	27,254	0.01%
2021/01/25	54	25.21	27	25.37	25.15	27	26,603	0.10%
2021/01/22	30	25.10	38.1	24.91	25.25	-8.1	26,066	-0.03%
2021/01/21	23	25.89	20	25.70	25.10	3	25,197	0.01%
2021/01/20	48	26.32	36	26.03	24.65	12	23,693	0.05%
2021/01/19	13	25.99	27	26.72	27.20	-14	21,667	-0.06%
2021/01/18	45	23.83	29.2	24.29	24.75	15.8	20,346	0.08%
2021/01/15	12	22.46	9	22.64	22.50	3	19,028	0.02%
2021/01/14	28	23.16	28	22.94	23.00	0	18,428	0.00%
2021/01/13	32	22.60	12	22.51	23.40	20	17,516	0.11%
2021/01/12	133	21.84	175	22.43	22.45	-42	15,549	-0.27%	大買/大賣/
2021/01/11	9	19.75	24	20.21	20.45	-15	13,671	-0.11%
2021/01/08	6	18.53	30	18.60	18.60	-24	12,564	-0.19%
2021/01/07	35	18.67	51	18.57	18.45	-16	12,293	-0.13%
2021/01/06	3	17.57	2	17.30	17.75	1	11,846	0.01%
2021/01/05	8	18.13	6	18.13	18.05	2	11,715	0.02%
2021/01/04	7	18.49	6	18.59	18.50	1	11,613	0.01%
2020/12/31	11	18.49	5	18.57	18.30	6	11,740	0.05%
2020/12/30	8	18.64	5	19.11	18.60	3	11,563	0.03%
2020/12/29	12	18.13	1	18.05	18.10	11	10,972	0.10%
2020/12/28	319	17.52	318	17.87	18.30	1	10,507	0.01%	大買/大賣/
2020/12/25	0	0.00	6	17.36	17.30	-6	9,995	-0.06%
2020/12/24	6	17.38	6	17.10	17.45	0	9,851	0.00%
2020/12/23	6	16.80	10	16.80	16.80	-4	9,704	-0.04%
2020/12/22	3	17.02	5	16.80	16.45	-2	9,834	-0.02%
2020/12/21	6	17.13	5	16.97	16.95	1	9,927	0.01%
2020/12/18	3	17.15	3	17.10	17.10	0	10,233	0.00%
2020/12/17	29	17.40	28	17.54	17.65	1	10,274	0.01%
2020/12/16	1	17.10	7	17.04	16.95	-6	10,266	-0.06%
2020/12/15	5	17.04	10	16.83	16.65	-5	10,405	-0.05%
2020/12/14	8	17.34	7	17.16	17.15	1	10,400	0.01%
2020/12/11	6	17.18	19	17.09	17.20	-13	10,518	-0.12%
2020/12/10	17	16.97	7	16.93	16.75	10	10,700	0.09%
2020/12/09	6	17.28	2	17.18	17.45	4	10,629	0.04%
2020/12/08	8	17.03	62	17.18	17.05	-54	10,524	-0.51%
2020/12/07	93	17.72	22	17.70	17.65	71	10,374	0.68%
2020/12/04	3	16.63	24	16.92	17.35	-21	9,681	-0.22%
2020/12/03	5	16.15	7	16.31	15.85	-2	9,117	-0.02%
2020/12/02	1	15.95	11	15.89	16.05	-10	9,171	-0.11%
2020/12/01	17	15.84	0	0.00	15.95	17	9,151	0.19%
2020/11/30	2	15.60	8	15.53	15.60	-6	9,051	-0.07%
2020/11/27	21	16.00	24	16.12	15.75	-3	9,069	-0.03%
2020/11/26	1	15.55	0	0.00	15.45	1	8,817	0.01%
2020/11/25	3	15.30	15	15.28	15.30	-12	8,760	-0.14%
2020/11/24	13	15.10	0	0.00	15.05	13	8,651	0.15%
2020/11/23	6	15.71	10	15.60	15.50	-4	8,496	-0.05%
2020/11/20	5	15.45	8.1	15.32	15.75	-3.1	8,207	-0.04%
2020/11/19	13	15.40	16	15.39	15.55	-3	7,947	-0.04%
2020/11/18	0	0.00	1	14.95	14.85	-1	7,645	-0.01%
2020/11/17	5	15.15	6	15.20	14.85	-1	7,635	-0.01%
2020/11/16	13	14.97	10	14.95	14.95	3	7,625	0.04%
2020/11/13	2	14.30	0	0.00	14.30	2	7,527	0.03%
2020/11/12	0	0.00	24	14.32	14.30	-24	7,604	-0.32%
2020/11/11	16	14.51	15	14.45	14.45	1	7,824	0.01%
2020/11/10	28	14.75	2	14.60	14.65	26	7,850	0.33%
2020/11/09	23	15.02	15	14.82	15.10	8	7,770	0.10%
2020/11/06	31	14.40	35	14.45	14.55	-4	7,636	-0.05%
2020/11/04	0	0.00	4	14.30	14.35	-4	7,775	-0.05%
2020/11/03	5	14.35	0	0.00	14.35	5	7,764	0.06%
2020/11/02	0	0.00	9	13.89	13.95	-9	7,761	-0.12%
2020/10/28	0	0.00	1	14.75	14.35	-1	7,770	-0.01%
2020/10/27	4	14.83	0	0.00	14.75	4	7,785	0.05%
2020/10/26	13	15.10	8	14.97	15.00	5	7,745	0.06%
2020/10/22	0	0.00	6	14.98	14.75	-6	7,754	-0.08%
2020/10/21	0	0.00	10	14.93	14.85	-10	7,710	-0.13%
2020/10/20	10	14.95	0	0.00	14.90	10	7,685	0.13%
2020/10/19	107	14.56	115	14.89	14.85	-8	7,633	-0.10%	大買/大賣/
2020/10/16	15	14.63	7	14.62	14.30	8	7,607	0.11%
2020/10/15	5	14.65	8	14.61	14.65	-3	7,670	-0.04%
2020/10/14	6	14.55	0	0.00	14.55	6	7,604	0.08%
2020/10/13	0	0.00	1	14.35	14.40	-1	7,542	-0.01%
2020/10/12	1	14.50	0	0.00	14.30	1	7,481	0.01%
2020/10/08	1	14.25	2	14.50	14.50	-1	7,420	-0.01%
2020/10/06	1	13.75	0	0.00	13.80	1	7,165	0.01%
2020/09/29	0	0.00	2	13.75	13.40	-2	7,339	-0.03%
2020/09/28	4	13.58	0	0.00	13.55	4	7,387	0.05%
2020/09/25	5	13.45	3	13.93	13.45	2	7,431	0.03%
2020/09/24	4	14.54	15	14.43	13.85	-11	7,279	-0.15%
2020/09/23	8	14.68	4	14.61	14.45	4	7,098	0.06%
2020/09/22	9	14.73	11	14.60	14.85	-2	6,737	-0.03%
2020/09/21	22	14.70	13	14.56	14.50	9	6,512	0.14%
2020/09/18	8	14.58	6	14.60	14.80	2	6,267	0.03%
2020/09/17	3	14.15	0	0.00	14.25	3	6,221	0.05%
2020/09/16	4	14.24	38	14.32	14.10	-34	6,800	-0.50%
2020/09/15	16	14.14	15	14.17	14.30	1	6,620	0.02%
2020/09/14	5	13.80	13	13.61	13.75	-8	6,339	-0.13%
2020/09/11	8	13.38	0	0.00	13.35	8	6,260	0.13%
2020/09/10	4	13.63	15	13.53	13.55	-11	6,194	-0.18%
2020/09/09	15	13.66	5	13.48	13.80	10	6,106	0.16%
2020/09/08	2	13.30	7	13.26	13.25	-5	5,988	-0.08%
2020/09/07	39	13.52	19	13.52	13.40	20	5,936	0.34%
2020/09/03	15	13.10	30	13.10	13.05	-15	5,723	-0.26%
2020/09/02	11	12.86	10	12.95	12.85	1	5,662	0.02%
2020/09/01	11	12.95	10	12.98	13.15	1	5,580	0.02%
2020/08/28	3	12.35	0	0.00	12.35	3	5,451	0.06%
2020/08/27	0	0.00	2	12.30	12.40	-2	5,582	-0.04%
2020/08/25	0	0.00	5	12.37	12.30	-5	5,921	-0.08%
2020/08/24	0	0.00	1	12.15	12.25	-1	5,898	-0.02%
2020/08/21	2	12.10	2	12.25	12.25	0	6,054	0.00%
2020/08/20	7	11.95	2	12.40	11.90	5	6,181	0.08%
2020/08/19	12	13.11	2	13.30	12.80	10	6,033	0.17%
2020/08/18	10	13.33	15	13.28	13.30	-5	5,918	-0.08%
2020/08/17	16	13.12	31	13.26	13.30	-15	5,829	-0.26%
2020/08/14	11	12.86	2	12.85	12.85	9	5,617	0.16%
2020/08/13	5	12.62	1	12.60	12.60	4	5,681	0.07%
2020/08/11	0	0.00	5	12.60	12.50	-5	5,960	-0.08%
2020/08/10	5	12.70	7	12.56	12.80	-2	5,888	-0.03%
2020/08/05	5	12.70	10	12.50	12.50	-5	5,828	-0.09%
2020/08/04	5	12.30	0	0.00	12.40	5	5,783	0.09%
2020/07/31	0	0.00	2	12.50	12.30	-2	5,777	-0.03%
2020/07/28	2	12.35	0	0.00	12.00	2	5,652	0.04%
2020/07/24	5	12.70	0	0.00	12.30	5	5,494	0.09%
2020/07/23	0	0.00	6	12.76	12.60	-6	5,524	-0.11%
2020/07/22	47	12.66	25	12.74	12.70	22	5,481	0.40%
2020/07/20	0	0.00	6	11.41	11.75	-6	5,205	-0.12%
2020/07/16	6	11.95	5	11.90	11.85	1	5,173	0.02%
2020/07/13	5	12.30	15	12.18	12.25	-10	5,143	-0.19%
2020/07/09	7	12.89	5	12.95	12.80	2	5,143	0.04%
2020/07/08	8	12.88	15	12.68	12.75	-7	5,060	-0.14%
2020/07/06	7	12.79	0	0.00	12.75	7	4,853	0.14%
2020/07/03	8	12.50	1	12.50	12.45	7	4,761	0.15%
2020/07/01	0	0.00	35	12.47	12.45	-35	4,675	-0.75%
2020/06/30	10	12.31	0	0.00	12.20	10	4,597	0.22%
2020/06/29	235	12.35	187	12.72	12.25	48	4,544	1.06%	大買/大賣/
2020/06/24	1	12.80	0	0.00	12.45	1	4,384	0.02%
2020/06/23	186	12.17	189	12.46	12.85	-3	4,210	-0.07%	大買/大賣/
2020/06/22	0	0.00	20	11.85	11.80	-20	3,549	-0.56%
2020/06/19	0	0.00	5	11.75	11.95	-5	3,526	-0.14%
2020/06/18	5	11.45	1.2	11.42	11.60	3.8	3,423	0.11%
2020/06/08	0	0.00	1	12.00	11.75	-1	3,432	-0.03%
2020/06/05	1	12.00	2	11.90	11.90	-1	3,389	-0.03%
2020/06/04	10.2	12.00	0	0.00	11.85	10.2	3,366	0.30%
2020/06/03	12	12.18	3	12.10	12.20	9	3,330	0.27%
2020/06/02	3	11.95	10	11.70	11.70	-7	3,192	-0.22%
2020/06/01	0	0.00	1.3	11.81	12.05	-1.3	3,124	-0.04%
2020/05/29	0	0.00	1	11.20	11.15	-1	2,810	-0.04%
2020/05/28	6.3	11.63	26	11.67	11.25	-19.7	2,799	-0.70%
2020/05/27	10	11.20	10	11.43	11.45	0	2,624	0.00%
2020/05/25	10	10.65	0	0.00	10.55	10	2,457	0.41%
2020/05/22	5	10.95	0	0.00	10.70	5	2,451	0.20%
2020/05/20	9	11.23	0	0.00	10.95	9	2,382	0.38%
2020/05/19	10	10.53	24	11.04	11.15	-14	2,225	-0.63%
2020/05/15	5	10.30	0	0.00	10.15	5	1,892	0.26%
2020/05/13	0	0.00	5	10.40	10.40	-5	1,776	-0.28%
2020/05/08	0	0.00	0.2	10.55	10.35	-0.2	1,765	-0.01%
2020/05/06	1	10.65	20	10.55	10.40	-19	1,750	-1.09%
2020/05/05	5	10.50	0	0.00	10.40	5	1,697	0.29%
2020/05/04	20	10.32	0	0.00	10.35	20	1,707	1.17%
2020/04/30	1	10.55	0	0.00	10.60	1	1,724	0.06%
2020/04/29	0	0.00	6	10.45	10.50	-6	1,802	-0.33%
2020/04/23	2	10.15	0	0.00	10.20	2	1,793	0.11%
2020/04/14	120	9.65	121	10.14	10.15	-1	1,821	-0.05%	大買/大賣/
2020/03/31	0	0.00	5	8.70	8.61	-5	2,235	-0.22%
2020/03/27	5	8.70	40	8.74	8.60	-35	2,232	-1.57%
2020/03/25	10	8.59	0	0.00	8.53	10	2,226	0.45%
2020/03/24	5	8.03	5	8.03	8.03	0	2,213	0.00%
2020/03/19	0	0.00	1	7.44	7.42	-1	2,206	-0.05%
2020/03/13	21	8.95	0	0.00	9.10	21	2,130	0.99%
2020/03/12	1	9.95	0	0.00	9.83	1	2,122	0.05%
2020/03/10	10	10.33	0	0.00	10.65	10	2,093	0.48%
2020/03/09	5	11.00	11	10.75	10.65	-6	2,074	-0.29%
2020/03/05	6	11.30	0	0.00	11.20	6	2,048	0.29%
2020/03/03	15	11.13	0	0.00	11.10	15	2,035	0.74%
2020/03/02	4	11.00	0	0.00	10.95	4	2,032	0.20%
2020/02/26	0	0.00	2	11.45	11.40	-2	1,997	-0.10%
2020/02/25	1	11.45	5	11.45	11.45	-4	1,983	-0.20%
2020/02/21	5	11.95	0	0.00	11.85	5	1,982	0.25%
2020/02/20	0	0.00	6	12.00	11.95	-6	1,988	-0.30%
2020/02/19	0	0.00	8	11.90	11.95	-8	1,993	-0.40%
2020/02/14	6	11.95	5	12.00	11.90	1	1,999	0.05%
2020/02/13	0	0.00	5	11.95	11.90	-5	2,001	-0.25%
2020/02/05	0	0.00	1	12.05	12.00	-1	2,099	-0.05%
2020/02/03	5	11.90	9	12.10	12.25	-4	2,085	-0.19%
2020/01/17	8	13.40	0	0.00	13.40	8	1,972	0.41%
2020/01/06	1	13.20	0	0.00	13.30	1	2,389	0.04%
2020/01/03	0	0.00	1	13.75	13.35	-1	2,260	-0.04%
2019/12/30	0	0.00	2	13.85	13.85	-2	2,216	-0.09%
2019/12/27	0	0.00	5	13.55	13.70	-5	2,159	-0.23%
2019/12/26	0	0.00	10	13.30	13.35	-10	2,021	-0.49%
2019/12/25	0	0.00	2	13.05	13.10	-2	2,030	-0.10%
2019/12/16	0	0.00	18	13.00	13.15	-18	2,658	-0.68%
2019/12/12	5	13.25	0	0.00	13.20	5	2,756	0.18%
2019/12/11	0	0.00	1	13.15	13.15	-1	2,781	-0.04%
2019/12/09	6	13.45	1	13.50	13.40	5	2,854	0.18%
2019/12/06	0	0.00	2	13.10	13.10	-2	2,821	-0.07%
2019/12/05	2	13.15	0	0.00	13.10	2	2,825	0.07%
2019/12/04	2	12.80	0	0.00	12.80	2	2,849	0.07%
2019/12/03	2	12.85	0	0.00	12.95	2	2,934	0.07%
2019/11/20	5	13.20	20	13.20	13.15	-15	3,473	-0.43%
2019/11/19	20	13.13	0	0.00	13.20	20	3,476	0.58%
2019/11/14	1	12.90	0	0.00	12.80	1	3,585	0.03%
2019/11/13	0	0.00	1	13.10	13.00	-1	3,597	-0.03%
2019/11/11	6	13.22	6	13.00	13.00	0	3,699	0.00%
2019/11/07	6	13.40	0	0.00	13.35	6	3,680	0.16%
2019/11/06	2	13.60	3	13.65	13.60	-1	3,656	-0.03%
2019/11/04	2	14.05	2	13.85	13.85	0	3,642	0.00%
2019/11/01	2	13.80	3	13.85	13.90	-1	3,662	-0.03%
2019/10/30	2	14.05	2	14.10	14.10	0	3,746	0.00%
2019/10/29	4	14.03	4	13.95	13.95	0	3,808	0.00%
2019/10/28	4	14.30	4	14.35	14.30	0	3,794	0.00%
2019/10/23	20	14.30	8	14.35	14.35	12	3,962	0.30%
2019/10/22	10	14.31	10	14.30	14.20	0	3,960	0.00%
2019/10/17	0	0.00	1	13.90	13.95	-1	3,712	-0.03%
2019/10/15	1	13.95	3	14.00	14.20	-2	3,667	-0.05%
2019/10/09	3	13.80	3	13.70	13.70	0	3,634	0.00%
2019/10/08	0	0.00	5	13.90	13.80	-5	3,665	-0.14%
2019/10/07	0	0.00	15	14.30	13.95	-15	3,659	-0.41%
2019/10/04	41	14.14	26	14.20	14.20	15	3,637	0.41%
2019/09/27	7	14.11	3	14.08	14.15	4	3,532	0.11%
2019/09/26	5	14.15	5	14.25	14.25	0	3,413	0.00%
2019/09/25	3	13.60	0	0.00	13.90	3	3,325	0.09%
2019/09/24	2	14.00	0	0.00	13.90	2	3,314	0.06%
2019/09/20	0	0.00	4	13.41	13.50	-4	2,984	-0.13%
2019/09/19	2	13.23	10	13.25	13.25	-8	2,952	-0.27%
2019/09/18	3	13.35	0	0.00	13.30	3	2,944	0.10%
2019/09/17	6	13.52	0	0.00	13.45	6	2,919	0.21%
2019/09/12	1	13.45	1	13.55	13.35	0	2,793	0.00%
2019/09/11	1	13.50	0	0.00	13.30	1	2,831	0.04%
2019/09/10	13	13.81	15	13.80	13.65	-2	2,766	-0.07%
2019/09/09	12	14.00	0	0.00	14.00	12	2,734	0.44%
2019/09/05	12	14.62	11	14.30	14.35	1	2,688	0.04%
2019/09/04	0	0.00	1	14.40	14.55	-1	2,599	-0.04%
2019/09/02	10	13.75	0	0.00	13.85	10	2,456	0.41%
2019/08/30	5	14.40	16	14.25	13.70	-11	2,424	-0.45%
2019/08/27	1	13.90	0	0.00	13.85	1	2,120	0.05%
2019/08/26	5	14.00	10	13.80	13.85	-5	2,119	-0.24%
2019/08/16	0	0.00	3	13.38	13.50	-3	1,979	-0.15%
2019/08/15	0	0.00	0.1	13.20	13.20	-0.1	1,949	-0.01%
2019/08/14	24	13.37	13	13.33	13.20	11	1,928	0.57%
2019/08/08	9	13.05	0	0.00	13.05	9	1,833	0.49%
2019/08/07	6	13.09	11	13.07	12.90	-5	1,833	-0.27%
2019/08/06	8	12.79	0	0.00	13.05	8	1,838	0.44%
2019/08/05	0	0.00	16	13.83	13.30	-16	1,813	-0.88%
2019/08/02	0	0.00	70	13.69	14.00	-70	1,771	-3.95%
2019/08/01	0	0.00	15	13.75	13.80	-15	1,688	-0.89%
2019/07/31	9	13.90	10	13.90	13.90	-1	1,667	-0.06%
2019/07/30	0	0.00	13	13.65	14.00	-13	1,604	-0.81%
2019/07/29	1	13.95	10	13.80	13.85	-9	1,560	-0.58%
2019/07/26	0	0.00	1	13.75	13.85	-1	1,531	-0.07%
2019/07/25	5	13.75	7	13.80	13.80	-2	1,493	-0.13%
2019/07/24	0	0.00	5	13.20	13.40	-5	1,320	-0.38%
2019/07/16	0	0.00	5	12.80	12.75	-5	1,232	-0.41%
2019/07/12	60	13.14	2	13.10	13.10	58	1,196	4.85%
2019/07/02	10	12.95	1	13.00	12.95	9	1,401	0.64%
2019/06/26	0	0.00	10	12.10	12.20	-10	1,429	-0.70%
2019/06/24	0	0.00	1	12.10	12.10	-1	1,466	-0.07%
2019/05/15	5	12.05	0	0.00	12.00	5	2,842	0.18%
2019/05/14	2	11.25	0	0.00	11.75	2	2,878	0.07%
2019/05/10	1	11.90	0	0.00	11.60	1	2,917	0.03%
2019/05/09	0	0.00	2	12.00	11.85	-2	2,903	-0.07%
2019/05/06	3	12.30	2	12.20	12.25	1	2,889	0.03%
2019/05/02	6	12.72	4	12.76	12.70	2	2,889	0.07%
2019/04/30	0	0.00	3	12.68	12.70	-3	2,900	-0.10%
2019/04/29	3	12.78	2	12.75	12.75	1	2,904	0.03%
2019/04/26	18	13.30	9	13.12	13.10	9	2,989	0.30%
2019/04/25	0	0.00	1	13.10	13.35	-1	3,012	-0.03%
2019/04/24	1	13.05	0	0.00	13.00	1	2,988	0.03%
2019/04/15	1	13.75	0	0.00	13.65	1	2,985	0.03%
2019/04/12	1	13.50	0	0.00	13.45	1	2,889	0.03%
2019/04/11	0	0.00	6	13.50	13.50	-6	2,840	-0.21%
2019/04/08	1	13.60	0	0.00	13.60	1	2,758	0.04%
2019/04/02	21	13.75	0	0.00	13.70	21	2,690	0.78%
2019/03/29	0	0.00	10	13.30	13.40	-10	2,587	-0.39%
2019/03/25	1	13.20	0	0.00	13.20	1	2,542	0.04%
2019/03/20	0	0.00	2	13.83	14.00	-2	2,476	-0.08%
2019/03/19	3	13.60	0	0.00	13.70	3	2,393	0.13%
2019/03/18	12	13.68	12	13.78	13.90	0	2,332	0.00%
2019/03/15	2	13.25	0	0.00	13.40	2	2,043	0.10%
2019/03/14	3	13.23	3	13.00	13.00	0	1,940	0.00%
2019/02/27	1	12.60	11	12.70	12.60	-10	1,984	-0.50%
2019/02/26	1	12.80	0	0.00	12.75	1	1,972	0.05%
2019/02/22	0	0.00	10	12.85	12.95	-10	1,970	-0.51%
2019/02/20	0	0.00	25	13.30	13.30	-25	1,952	-1.28%
2019/02/19	0	0.00	21	12.81	13.15	-21	1,808	-1.16%
2019/02/18	0	0.00	1	12.70	12.95	-1	1,770	-0.06%
2019/02/15	1	12.85	20	12.77	12.70	-19	1,686	-1.13%
2019/02/14	10	12.40	3	12.37	12.60	7	1,481	0.47%
2019/02/13	3	12.23	2	12.15	12.10	1	1,419	0.07%
2019/02/12	0	0.00	2	11.90	12.00	-2	1,374	-0.15%
2019/02/11	0	0.00	60	11.91	12.05	-60	1,370	-4.38%
2019/01/24	2	11.73	5	11.80	11.65	-3	1,335	-0.22%
2019/01/23	0	0.00	1	11.85	11.70	-1	1,342	-0.07%
2019/01/18	56	11.79	5	11.85	11.75	51	1,382	3.69%
2019/01/15	5	11.55	26	11.60	11.40	-21	1,380	-1.52%
2019/01/14	26	11.21	0	0.00	11.60	26	1,331	1.95%
2019/01/09	10	11.40	5	11.52	11.35	5	1,317	0.38%
2019/01/07	0	0.00	1	11.05	11.00	-1	1,327	-0.08%
2019/01/04	1	10.90	0	0.00	10.90	1	1,356	0.07%
2018/12/18	20	11.55	0	0.00	11.50	20	1,457	1.37%
2018/12/06	1	12.30	1	12.55	11.80	0	1,466	0.00%
2018/12/05	0	0.00	11	12.00	12.65	-11	1,409	-0.78%
2018/12/03	50	12.30	0	0.00	12.25	50	1,439	3.47%
2018/11/30	0	0.00	5	12.00	11.90	-5	1,408	-0.36%
2018/11/28	3	11.70	0	0.00	11.70	3	1,367	0.22%
2018/11/27	2	11.70	0	0.00	11.75	2	1,367	0.15%
2018/11/26	1	11.25	0	0.00	11.50	1	1,316	0.08%
2018/11/21	1	11.40	0	0.00	11.35	1	1,290	0.08%
2018/11/19	0	0.00	1	11.15	11.20	-1	1,219	-0.08%
2018/11/06	5	10.70	5	10.65	10.45	0	1,369	0.00%
2018/11/02	0	0.00	18	10.80	10.80	-18	1,596	-1.13%
2018/11/01	1	10.55	1	10.55	10.65	0	1,649	0.00%
2018/10/30	10	10.05	0	0.00	10.10	10	1,708	0.59%
2018/10/29	1	9.73	0	0.00	10.10	1	1,670	0.06%
2018/10/23	0	0.00	30	10.75	11.00	-30	1,611	-1.86%
2018/10/22	3	10.85	0	0.00	10.90	3	1,535	0.20%
2018/10/16	1	10.85	30	11.00	10.85	-29	1,554	-1.87%
2018/10/12	0	0.00	42	10.80	10.75	-42	1,567	-2.68%
2018/10/11	5	11.08	68	11.05	11.05	-63	1,569	-4.01%
2018/10/09	5	12.26	0	0.00	12.25	5	1,609	0.31%
2018/10/08	0	0.00	3	12.45	12.35	-3	1,626	-0.18%
2018/10/01	0	0.00	8	13.30	13.30	-8	1,733	-0.46%
2018/09/28	0	0.00	6	13.20	13.15	-6	1,792	-0.33%
2018/09/26	1	13.15	3	13.22	13.25	-2	1,820	-0.11%
2018/09/20	69	13.10	0	0.00	12.90	69	1,881	3.67%
2018/09/19	50	13.10	14	13.02	13.05	36	1,929	1.87%
2018/09/17	1	12.80	0	0.00	12.85	1	2,167	0.05%
2018/09/14	6	12.61	1.2	12.61	12.70	4.8	2,202	0.22%
2018/09/12	1	12.15	0	0.00	12.30	1	2,569	0.04%
2018/09/11	0	0.00	2	12.13	12.45	-2	2,653	-0.08%
2018/09/10	4	12.33	121	12.15	12.00	-117	2,869	-4.08%	大賣/鉅額交易
2018/09/07	0	0.00	57	12.87	12.85	-57	2,941	-1.94%
2018/09/06	0	0.00	4	13.75	13.50	-4	2,971	-0.13%
2018/09/03	1	13.75	10	13.70	13.55	-9	3,103	-0.29%
2018/08/31	0	0.00	2	13.95	14.00	-2	3,128	-0.06%
2018/08/29	0	0.00	2.1	13.80	13.80	-2.1	3,510	-0.06%
2018/08/28	1	13.75	5	13.78	13.75	-4	3,540	-0.11%
2018/08/24	1	13.60	0	0.00	13.50	1	3,594	0.03%
2018/08/23	1	13.60	0	0.00	13.55	1	3,620	0.03%
2018/08/22	1	13.60	0	0.00	13.55	1	3,857	0.03%
2018/08/21	0	0.00	2	13.45	13.45	-2	3,882	-0.05%
2018/08/16	2	13.68	1	13.75	13.65	1	4,054	0.02%
2018/08/15	8	14.40	0	0.00	13.95	8	4,070	0.20%
2018/08/14	1	14.30	1	14.40	14.30	0	4,042	0.00%
2018/08/13	3	14.80	2	14.73	14.70	1	4,017	0.02%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	7	15.85	0	0.00	15.75	7	3,956	0.18%
2018/08/02	5	15.00	0	0.00	14.90	5	3,769	0.13%
2018/07/26	0	0.00	1	14.85	14.80	-1	3,842	-0.03%
2018/07/25	7	14.84	0	0.00	14.85	7	3,844	0.18%
2018/07/20	3	14.93	2	15.08	14.95	1	3,877	0.03%
2018/07/19	26	15.11	0	0.00	14.95	26	3,880	0.67%
2018/07/17	12	15.11	1	15.20	15.20	11	3,862	0.28%
2018/07/16	5	14.84	0	0.00	15.00	5	3,782	0.13%
2018/07/11	0	0.00	22	15.30	15.10	-22	3,814	-0.58%
2018/07/09	2	15.15	0	0.00	15.15	2	3,776	0.05%
2018/07/05	10	15.15	0	0.00	15.10	10	3,732	0.27%
2018/07/04	6	15.23	0	0.00	15.45	6	3,736	0.16%
2018/07/03	16	15.54	0	0.00	15.35	16	3,736	0.43%
2018/06/28	3	15.85	3	15.82	15.75	0	3,750	0.00%
2018/06/27	3	16.48	3	16.20	16.20	0	3,731	0.00%
2018/06/25	0	0.00	1	16.25	16.25	-1	3,501	-0.03%
2018/06/22	2	16.73	0	0.00	16.50	2	3,494	0.06%
2018/06/20	10	16.45	20	15.86	16.25	-10	3,196	-0.31%
2018/06/19	5	16.80	6	16.80	16.20	-1	3,176	-0.03%
2018/06/15	32	16.46	1	16.45	16.65	31	3,056	1.01%
2018/06/14	7	16.43	0	0.00	16.25	7	2,999	0.23%
2018/06/13	10	16.20	1	16.20	16.30	9	3,055	0.29%
2018/06/08	2	16.28	0	0.00	16.10	2	3,167	0.06%
2018/06/07	6	16.58	11	16.49	16.40	-5	3,226	-0.15%
2018/06/06	0	0.00	6	16.06	16.35	-6	2,979	-0.20%
2018/06/05	3	15.68	0	0.00	15.55	3	2,900	0.10%
2018/06/04	1	15.60	0	0.00	15.55	1	3,001	0.03%
2018/05/30	0	0.00	2	15.10	15.65	-2	3,123	-0.06%
2018/05/28	31	15.46	31	15.69	15.50	0	2,909	0.00%
2018/05/25	0	0.00	3	15.00	15.20	-3	2,832	-0.11%
2018/05/24	3	15.10	10	14.95	15.10	-7	2,850	-0.25%
2018/05/21	10	14.65	0	0.00	14.65	10	2,912	0.34%
2018/05/04	1	14.20	0	0.00	14.15	1	4,296	0.02%
2018/05/03	0	0.00	19	14.10	14.15	-19	4,969	-0.38%
2018/05/02	1	14.40	0	0.00	14.35	1	5,508	0.02%
2018/04/27	10	14.10	0	0.00	14.15	10	5,698	0.18%
2018/04/26	2	14.45	10	14.10	14.05	-8	5,839	-0.14%
2018/04/25	0	0.00	10	14.50	14.50	-10	5,945	-0.17%
2018/04/24	5	14.60	0	0.00	14.70	5	5,961	0.08%
2018/04/19	19	15.50	0	0.00	15.60	19	6,070	0.31%
2018/04/12	0	0.00	1	15.60	15.65	-1	6,109	-0.02%
2018/03/31	0	0.00	1	16.05	16.15	-1	6,361	-0.02%
2018/03/30	1	15.90	10	16.00	15.80	-9	6,342	-0.14%
2018/03/27	1	16.05	0	0.00	16.05	1	6,474	0.02%
2018/03/23	2	15.68	0	0.00	15.65	2	6,531	0.03%
2018/03/21	0	0.00	10	16.30	16.45	-10	6,503	-0.15%
2018/03/20	0	0.00	35	16.25	16.25	-35	6,466	-0.54%
2018/03/19	16	16.58	1	16.60	16.45	15	6,457	0.23%
2018/03/16	0	0.00	5	16.60	16.70	-5	6,358	-0.08%
2018/03/15	10	16.38	0	0.00	16.45	10	6,261	0.16%
2018/03/14	0	0.00	3	16.25	16.20	-3	6,220	-0.05%
2018/03/13	3	16.15	0	0.00	16.30	3	6,256	0.05%
2018/03/07	2	16.25	0	0.00	16.30	2	6,219	0.03%
2018/03/05	0	0.00	10	16.05	15.90	-10	6,277	-0.16%
2018/02/26	11	16.19	0	0.00	16.10	11	6,485	0.17%
2018/02/23	11	16.55	0	0.00	16.40	11	6,473	0.17%
2018/02/09	6	14.43	0	0.00	15.20	6	6,477	0.09%
2018/02/07	20	16.20	0	0.00	16.05	20	6,435	0.31%
2018/02/06	8	15.89	0	0.00	15.70	8	6,511	0.12%
2018/02/05	10	17.15	0	0.00	17.30	10	6,477	0.15%
2018/02/02	30	18.33	2	18.10	18.00	28	6,492	0.43%
2018/02/01	1	18.05	5	18.05	17.85	-4	7,139	-0.06%
2018/01/31	12	18.34	0	0.00	18.25	12	7,161	0.17%
2018/01/30	9	18.58	7	18.46	18.45	2	7,301	0.03%
2018/01/29	0	0.00	2	18.10	18.10	-2	6,903	-0.03%
2018/01/26	2	18.45	13	18.52	18.40	-11	6,818	-0.16%
2018/01/25	16	17.57	187	17.90	18.00	-171	6,221	-2.75%	大賣/鉅額交易
2018/01/24	4	16.78	13	17.15	17.30	-9	5,782	-0.16%
2018/01/23	0	0.00	30.3	16.70	16.65	-30.3	5,698	-0.53%
2018/01/22	3	17.10	1	16.90	16.90	2	5,859	0.03%
2018/01/19	2	16.65	1	17.05	16.95	1	6,149	0.02%
2018/01/17	3	16.65	3	16.62	16.60	0	6,330	0.00%
2018/01/16	2	16.55	0	0.00	16.85	2	6,922	0.03%
2018/01/12	0	0.00	10	16.27	16.35	-10	7,554	-0.13%
2018/01/10	3	16.40	5	16.44	16.30	-2	7,688	-0.03%
2018/01/09	10	16.65	0.1	16.65	16.65	9.9	7,781	0.13%
2018/01/04	25	16.91	2	16.88	17.10	23	8,434	0.27%
2018/01/03	4	17.03	0	0.00	16.85	4	8,432	0.05%
2018/01/02	0	0.00	3	16.85	17.00	-3	8,363	-0.04%