凌陽 (2401)-玉山-左營券商分點個股進出

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
30.25
漲跌
▲1.60
漲幅
+5.58%
成交量
15,175張
產業
上市半導體類股
986人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	29.85	8	30.22	30.25	-6	5,068	-0.12%
2024/05/10	0	27.85	1	27.90	28.10	-1	4,880	-0.02%
2024/05/09	1	28.15	0	0.00	28.10	1	4,836	0.02%
2024/05/08	0	0.00	1	28.45	28.55	-1	4,830	-0.02%
2024/05/07	2	28.13	0	0.00	28.70	2	4,811	0.04%
2024/05/06	0	0.00	23	28.85	28.95	-23	4,744	-0.48%
2024/05/03	2	28.88	2	28.90	28.75	0	4,735	0.00%
2024/05/02	30	29.64	3	28.73	28.60	27	4,680	0.58%
2024/04/30	8.4	30.08	14.1	30.36	31.05	-5.6	4,427	-0.13%
2024/04/29	0	0.00	2	28.33	28.60	-2	4,130	-0.05%
2024/04/26	0.6	27.92	0	0.00	27.70	0.6	4,191	0.01%
2024/04/24	4	27.95	7	28.24	28.30	-3	4,282	-0.07%
2024/04/23	0.4	27.51	0	0.00	27.45	0.4	4,394	0.01%
2024/04/22	5	27.54	4	27.35	26.75	1	4,619	0.02%
2024/04/19	5	28.75	19	27.90	27.60	-14	4,610	-0.30%
2024/04/18	12	29.34	9.2	29.10	29.35	2.8	4,521	0.06%
2024/04/17	39.9	29.69	16	29.42	28.90	23.9	4,380	0.55%
2024/04/16	1.1	28.38	10	28.98	29.30	-9	4,031	-0.22%
2024/04/15	1	27.65	0	0.00	27.80	1	3,762	0.03%
2024/04/12	0	0.00	1	28.50	28.30	-1	3,692	-0.03%
2024/04/11	0.1	28.00	2	28.50	28.00	-1.9	3,659	-0.05%
2024/04/09	0	0.00	3	27.90	27.90	-3	3,676	-0.08%
2024/04/03	2	27.85	0	0.00	27.95	2	3,706	0.05%
2024/04/02	6	28.03	0	0.00	28.00	6	3,719	0.16%
2024/04/01	0	0.00	1	28.35	28.40	-1	3,742	-0.03%
2024/03/29	0	0.00	3	28.10	28.10	-3	3,800	-0.08%
2024/03/28	0.2	28.15	0	0.00	27.95	0.2	3,811	0.01%
2024/03/27	1	28.20	11	28.30	28.25	-10	3,820	-0.26%
2024/03/26	4	28.84	1	28.45	28.30	3	3,833	0.08%
2024/03/22	6.1	28.59	5	28.60	28.80	1.1	3,777	0.03%
2024/03/21	2.1	28.85	5	28.60	28.90	-2.9	3,835	-0.08%
2024/03/19	2	28.85	0	0.00	28.75	2	4,104	0.05%
2024/03/18	1	28.60	7	28.55	28.95	-6	4,133	-0.15%
2024/03/15	4	29.19	0	0.00	28.80	4	4,224	0.09%
2024/03/14	5.3	29.35	5	29.30	29.30	0.3	4,331	0.01%
2024/03/13	10	30.50	0	0.00	30.20	10	4,480	0.22%
2024/03/12	11	31.01	2	31.10	31.15	9	4,580	0.20%
2024/03/11	1	31.30	0.1	31.35	31.30	0.9	4,687	0.02%
2024/03/08	0.1	30.96	5	31.25	31.20	-4.9	4,753	-0.10%
2024/03/07	1	31.60	0	0.00	31.50	1	4,828	0.02%
2024/03/06	2.1	32.08	0	0.00	32.00	2.1	4,921	0.04%
2024/03/05	1	32.30	0	0.00	32.45	1	5,081	0.02%
2024/02/23	0	0.00	5	34.00	33.15	-5	6,921	-0.07%
2024/02/22	11.1	33.38	6	33.35	33.40	5.1	7,308	0.07%
2024/02/21	6	33.82	4	33.81	33.30	2	7,988	0.03%
2024/02/20	3	33.30	4	33.35	33.40	-1	8,652	-0.01%
2024/02/19	5	32.80	0	0.00	32.75	5	8,679	0.06%
2024/02/16	1	32.25	1	32.15	32.80	0	8,759	0.00%
2024/02/15	1	31.50	1	31.55	31.50	0	8,739	0.00%
2024/02/05	1	30.95	1	30.95	30.95	0	8,754	0.00%
2024/02/02	1	31.80	3	32.15	31.70	-2	8,750	-0.02%
2024/01/25	1	32.60	4	32.80	32.60	-3	9,790	-0.03%
2024/01/24	1	33.30	8	33.75	33.30	-7	9,809	-0.07%
2024/01/23	1	33.95	0	0.00	33.80	1	9,892	0.01%
2024/01/22	11	33.68	12	33.89	34.30	-1	9,875	-0.01%
2024/01/19	6	33.05	10	33.02	33.10	-4	9,889	-0.04%
2024/01/18	22	32.40	14	32.08	32.40	8	10,046	0.08%
2024/01/17	8	33.69	7	33.84	33.20	1	10,531	0.01%
2024/01/16	5	32.66	3	33.80	33.45	2	10,607	0.02%
2024/01/15	4	32.38	1	32.55	32.70	3	10,773	0.03%
2024/01/12	5	32.14	2	31.55	31.50	3	10,860	0.03%
2024/01/10	4	32.21	0	0.00	32.15	4	11,077	0.04%
2024/01/05	2	33.00	0	0.00	33.00	2	11,247	0.02%
2024/01/04	1	32.90	0	0.00	32.80	1	11,311	0.01%
2024/01/03	3	33.30	1	33.20	33.25	2	11,316	0.02%
2024/01/02	5.1	34.01	0	0.00	33.75	5.1	11,308	0.05%
2023/12/28	0	0.00	2	34.00	34.00	-2	11,328	-0.02%
2023/12/26	0	0.00	1	34.15	34.10	-1	11,341	-0.01%
2023/12/22	0	0.00	3	33.70	33.60	-3	11,316	-0.03%
2023/12/21	1	33.20	1	33.20	33.20	0	11,318	0.00%
2023/12/20	1	33.70	2	33.75	33.70	-1	11,327	-0.01%
2023/12/19	6	33.61	5	33.70	33.70	1	11,337	0.01%
2023/12/18	6	34.27	1	34.40	34.05	5	11,374	0.04%
2023/12/15	9	35.45	8	34.97	34.85	1	11,431	0.01%
2023/12/14	3	36.63	4	36.55	36.65	-1	11,365	-0.01%
2023/12/13	0	0.00	11	36.25	36.30	-11	11,296	-0.10%
2023/12/12	9	36.08	2	36.15	36.10	7	11,364	0.06%
2023/12/11	7	36.90	11	36.90	36.55	-4	11,377	-0.04%
2023/12/08	13	36.47	38	36.69	36.40	-25	11,300	-0.22%
2023/12/07	4	35.76	6.4	35.84	35.55	-2.4	11,179	-0.02%
2023/12/06	5	35.86	6	35.79	36.10	-1	11,165	-0.01%
2023/12/05	2	34.75	6	34.68	34.80	-4	11,140	-0.04%
2023/12/04	1.1	35.15	12.4	35.30	35.05	-11.3	11,398	-0.10%
2023/12/01	7	36.16	8	36.07	35.75	-1	12,165	-0.01%
2023/11/30	13	36.04	2	36.15	36.15	11	12,722	0.09%
2023/11/29	35.8	36.61	23	36.72	36.40	12.8	12,666	0.10%
2023/11/28	7	37.01	16.5	36.42	36.50	-9.5	12,273	-0.08%
2023/11/27	20	35.94	17	36.12	35.65	3	12,262	0.02%
2023/11/24	3	35.67	6	35.90	35.55	-3	12,347	-0.02%
2023/11/22	39	35.89	48.1	36.07	36.05	-9.1	12,036	-0.08%
2023/11/21	21	35.19	11.4	35.07	35.40	9.7	11,773	0.08%
2023/11/20	61	35.09	59.7	35.76	35.65	1.3	11,498	0.01%
2023/11/17	48	33.85	90.1	34.56	34.50	-42.1	10,918	-0.39%
2023/11/16	3	32.62	11	32.55	32.60	-8	10,420	-0.08%
2023/11/15	41	31.93	30	31.60	31.60	11	10,384	0.11%
2023/11/13	1	31.25	0	0.00	31.40	1	10,882	0.01%
2023/11/10	1.2	31.23	2	31.35	31.10	-0.8	10,947	-0.01%
2023/11/09	6	31.75	8	31.90	31.85	-2	10,960	-0.02%
2023/11/08	5.6	32.48	1	32.50	32.15	4.6	11,004	0.04%
2023/11/07	82	32.92	80	32.62	33.05	2	10,987	0.02%
2023/11/06	2	32.33	14	32.58	32.55	-12	10,393	-0.12%
2023/11/01	4	29.94	1	29.80	29.65	3	10,325	0.03%
2023/10/31	2	30.43	3	30.67	30.10	-1	10,358	-0.01%
2023/10/30	2	31.70	4	31.78	31.65	-2	10,363	-0.02%
2023/10/27	2	31.73	9	32.09	31.60	-7	10,633	-0.07%
2023/10/26	12	32.36	0.3	32.15	32.10	11.7	10,757	0.11%
2023/10/25	30	33.09	43	32.93	32.50	-13	10,642	-0.12%
2023/10/24	12.3	31.30	30	31.39	31.45	-17.7	10,226	-0.17%
2023/10/23	12	32.23	17.1	32.17	31.80	-5.1	10,124	-0.05%
2023/10/20	18	31.70	16	31.34	32.05	2	9,862	0.02%
2023/10/19	1	30.90	3	31.52	31.70	-2	9,752	-0.02%
2023/10/18	51	31.42	48	31.45	31.45	3	9,680	0.03%
2023/10/17	20	31.50	2	31.80	31.15	18	9,459	0.19%
2023/10/16	1	30.55	3	30.55	30.50	-2	9,335	-0.02%
2023/10/13	1	30.20	76	30.26	30.30	-75	9,490	-0.79%
2023/10/12	2	30.50	2	30.58	30.60	0	9,693	0.00%
2023/10/11	1	29.85	0	0.00	29.75	1	9,725	0.01%
2023/10/06	0	0.00	10	30.20	30.20	-10	9,759	-0.10%
2023/10/05	20	30.20	0	0.00	29.95	20	9,883	0.20%
2023/10/03	12	29.94	2	29.88	29.85	10	9,889	0.10%
2023/10/02	0	0.00	1	29.55	29.55	-1	9,919	-0.01%
2023/09/28	3	29.45	0	0.00	29.05	3	9,969	0.03%
2023/09/27	0	0.00	1	29.20	29.15	-1	9,955	-0.01%
2023/09/26	1	29.50	0	0.00	29.20	1	10,014	0.01%
2023/09/25	1	29.65	1	29.80	29.65	0	10,053	0.00%
2023/09/22	2	29.70	0	0.00	29.85	2	10,036	0.02%
2023/09/21	15	29.87	26	29.84	29.55	-11	10,024	-0.11%
2023/09/20	3	30.65	5	30.45	30.35	-2	9,971	-0.02%
2023/09/19	1	32.02	0	0.00	31.30	1	9,890	0.01%
2023/09/18	11	32.60	0	0.00	32.40	11	9,808	0.11%
2023/09/15	4	32.34	6	32.18	32.25	-2	9,807	-0.02%
2023/09/14	4	32.19	0.1	32.10	32.35	3.9	9,797	0.04%
2023/09/13	11	31.77	3	32.03	31.70	8	9,827	0.08%
2023/09/12	1	32.00	0	0.00	31.80	1	10,153	0.01%
2023/09/11	12	32.03	11	31.60	32.05	1	10,958	0.01%
2023/09/08	1	32.20	2	32.08	32.10	-1	10,958	-0.01%
2023/09/07	9	32.75	3	32.57	32.50	6	10,923	0.06%
2023/09/06	30	33.89	7.1	33.49	33.05	22.9	10,635	0.22%
2023/09/05	2	34.05	40.1	34.69	35.10	-38.1	9,827	-0.39%
2023/09/04	34	31.21	34	31.38	31.95	0	9,305	0.00%
2023/09/01	6	31.55	1	31.40	31.25	5	9,424	0.05%
2023/08/31	3	31.40	4	31.70	32.25	-1	9,306	-0.01%
2023/08/30	3	32.15	40.7	31.99	31.95	-37.7	8,982	-0.42%
2023/08/29	1	30.90	0	0.00	30.65	1	8,706	0.01%
2023/08/28	4	31.38	1	32.00	31.05	3	8,644	0.03%
2023/08/25	1	31.85	16	31.58	31.55	-15	8,508	-0.18%
2023/08/24	5	31.25	0	0.00	31.10	5	8,399	0.06%
2023/08/23	4	30.99	5	30.88	31.20	-1	8,243	-0.01%
2023/08/22	13	31.37	2	31.13	30.35	11	8,073	0.14%
2023/08/21	5	31.08	15.1	30.91	31.05	-10.1	7,785	-0.13%
2023/08/18	9	30.86	3	31.13	30.25	6	7,662	0.08%
2023/08/17	33	31.10	31.3	30.75	31.10	1.7	7,479	0.02%
2023/08/16	0	0.00	1	29.80	29.90	-1	7,025	-0.01%
2023/08/15	13	29.25	15	28.63	28.85	-2	6,925	-0.03%
2023/08/14	9	28.82	1	29.40	28.80	8	6,873	0.12%
2023/08/11	5	30.05	4	29.96	30.15	1	6,759	0.01%
2023/08/10	7	29.11	1	29.25	28.95	6	6,652	0.09%
2023/08/08	0	0.00	1	29.85	29.85	-1	6,524	-0.02%
2023/08/07	3.1	30.24	9	30.72	30.70	-5.9	6,442	-0.09%
2023/08/04	3	29.97	2	30.33	30.25	1	6,298	0.02%
2023/08/02	16	29.33	3	29.42	29.00	13	6,204	0.21%
2023/08/01	12	30.34	4	30.05	30.05	8	6,084	0.13%
2023/07/31	7	30.28	21	30.53	30.75	-14	5,752	-0.24%
2023/07/27	7	30.34	20	30.23	30.40	-13	5,410	-0.24%
2023/07/26	5	29.86	1	29.80	29.75	4	5,267	0.08%
2023/07/25	17	29.97	1.1	29.96	29.95	15.9	5,141	0.31%
2023/07/24	2	28.00	0	0.00	28.00	2	4,986	0.04%
2023/07/21	3	28.42	0	0.00	28.60	3	4,958	0.06%
2023/07/20	0	0.00	2	28.88	28.80	-2	4,955	-0.04%
2023/07/19	0	0.00	2	28.80	28.30	-2	4,929	-0.04%
2023/07/18	12	29.18	2	29.43	28.85	10	4,886	0.21%
2023/07/17	9	30.49	15.1	30.55	30.65	-6.1	4,704	-0.13%
2023/07/14	2	29.88	23	29.67	29.65	-21	4,481	-0.47%
2023/07/13	2	29.50	7	29.35	29.00	-5	4,462	-0.11%
2023/07/12	4	29.49	4	29.64	29.20	0	4,399	0.00%
2023/07/11	1	28.45	27	28.42	28.80	-26	4,250	-0.61%
2023/07/10	5	28.45	135	28.51	28.55	-130	4,230	-3.07%	大賣/鉅額交易
2023/07/07	20	28.98	1	29.10	28.75	19	4,200	0.45%
2023/07/06	7	29.64	3.2	29.93	30.05	3.8	4,127	0.09%
2023/07/05	9	29.75	0	0.00	29.30	9	4,048	0.22%
2023/07/04	14	29.78	7	29.59	29.90	7	4,014	0.17%
2023/07/03	1	29.30	0	0.00	29.50	1	3,942	0.03%
2023/06/29	0	0.00	1	28.95	28.75	-1	3,916	-0.03%
2023/06/28	16	28.38	0	0.00	28.25	16	3,892	0.41%
2023/06/27	7	28.48	4	28.76	28.45	3	3,869	0.08%
2023/06/26	1	29.35	0	0.00	29.40	1	3,808	0.03%
2023/06/21	2	29.77	2	29.83	29.90	0	3,773	0.00%
2023/06/20	3	30.50	0	0.00	30.35	3	3,716	0.08%
2023/06/19	14	30.69	5	30.57	30.75	9	3,633	0.25%
2023/06/16	48	30.98	66	30.42	29.95	-18	3,467	-0.52%
2023/06/15	48	31.11	11.3	30.85	31.40	36.7	3,062	1.20%
2023/06/14	3	28.48	11	29.55	29.55	-8	2,171	-0.37%
2023/06/13	21	26.90	13	26.92	26.90	8	2,045	0.39%
2023/06/12	4	26.21	5	26.05	26.40	-1	1,973	-0.05%
2023/06/09	8	26.65	14	26.85	26.70	-6	1,936	-0.31%
2023/06/08	7	26.40	1	27.10	26.85	6	1,884	0.32%
2023/06/07	25	26.46	2	25.98	26.60	23	1,738	1.32%
2023/06/06	1	25.35	1	25.15	25.20	0	1,507	0.00%
2023/06/05	1	25.30	0	0.00	25.30	1	1,536	0.07%
2023/06/02	1	25.25	0	0.00	25.25	1	1,530	0.07%
2023/06/01	1	25.25	0.1	25.40	25.15	1	1,529	0.06%
2023/05/31	0	0.00	1	25.30	25.25	-1	1,539	-0.06%
2023/05/29	2	24.85	3	24.80	24.90	-1	1,470	-0.07%
2023/05/25	1	24.40	0	0.00	24.45	1	1,556	0.06%
2023/05/24	0	0.00	1	24.35	24.40	-1	1,572	-0.06%
2023/05/22	1.1	24.20	1	24.00	24.20	0.1	1,681	0.00%
2023/05/18	1	23.50	0	0.00	23.50	1	1,717	0.06%
2023/05/12	0	0.00	1	23.20	23.40	-1	1,858	-0.05%
2023/05/09	1	23.35	0	0.00	23.25	1	2,300	0.04%
2023/05/02	0	0.00	30	24.00	23.95	-30	2,433	-1.23%
2023/04/28	0	0.00	1	23.85	23.70	-1	2,448	-0.04%
2023/04/27	0	0.00	1	23.70	23.70	-1	2,451	-0.04%
2023/04/25	3	23.67	10	24.05	23.50	-7	2,443	-0.29%
2023/04/21	1	24.35	0	0.00	24.30	1	2,410	0.04%
2023/04/19	11	25.64	6	25.57	25.30	5	2,431	0.21%
2023/04/18	13	26.01	4	25.65	25.60	9	2,415	0.37%
2023/04/14	3	25.20	0	0.00	25.15	3	2,311	0.13%
2023/04/13	0	0.00	2	25.50	25.05	-2	2,302	-0.09%
2023/04/12	2	25.40	0	0.00	25.55	2	2,280	0.09%
2023/04/10	2	24.75	3	24.80	24.75	-1	2,251	-0.04%
2023/04/07	0	0.00	1	24.95	24.85	-1	2,248	-0.04%
2023/04/06	2	24.73	0	0.00	24.70	2	2,250	0.09%
2023/03/31	0	25.00	0	0.00	24.90	0	2,248	0.00%
2023/03/30	0	25.25	1	25.15	25.05	-1	2,231	-0.04%
2023/03/29	0	0.00	3	24.15	24.20	-3	2,172	-0.14%
2023/03/28	0	24.55	0	0.00	24.50	0	2,168	0.00%
2023/03/27	1	24.85	0	0.00	24.85	1	2,152	0.05%
2023/03/23	5	24.85	0	0.00	25.00	5	2,152	0.23%
2023/03/22	0	25.40	5	24.99	24.90	-5	2,147	-0.23%
2023/03/17	0	0.00	2	25.00	24.95	-2	2,120	-0.09%
2023/03/16	1	25.00	0	0.00	25.05	1	2,132	0.05%
2023/03/13	0	25.75	0	0.00	25.30	0	2,246	0.00%
2023/03/10	0	0.00	11	25.53	25.45	-11	2,259	-0.49%
2023/03/08	1	26.40	0	0.00	26.50	1	2,247	0.04%
2023/03/07	2	26.23	0	0.00	26.20	2	2,214	0.09%
2023/03/06	0	26.35	1	26.30	26.15	-1	2,209	-0.05%
2023/03/03	1	25.85	0	0.00	26.05	1	2,209	0.05%
2023/03/01	0	25.90	0	0.00	25.80	0	2,243	0.00%
2023/02/23	0	0.00	3	26.60	26.35	-3	2,185	-0.14%
2023/02/22	0.1	25.90	3	25.63	25.90	-3	2,141	-0.14%
2023/02/21	2	26.08	0	0.00	26.00	2	2,133	0.09%
2023/02/20	4	26.64	4.1	26.84	26.50	-0.1	2,140	0.00%
2023/02/17	0	26.15	2	26.23	26.20	-2	2,082	-0.10%
2023/02/16	0	0.00	2	25.85	25.90	-2	2,074	-0.10%
2023/02/15	4	25.38	1	25.50	25.45	3	2,113	0.14%
2023/02/10	5.1	25.44	14	25.46	25.60	-9	2,136	-0.42%
2023/02/09	25	26.36	13	26.25	26.25	12	2,069	0.58%
2023/02/08	14	25.95	1	26.75	26.55	13	1,913	0.68%
2023/02/06	1	24.85	1	25.15	24.85	0	1,661	0.00%
2023/02/03	1	24.95	1.2	24.98	24.95	-0.2	1,652	-0.01%
2023/02/02	0	0.00	1	24.80	24.70	-1	1,596	-0.06%
2023/02/01	1	24.25	1.4	24.24	24.40	-0.4	1,570	-0.02%
2023/01/31	1	23.70	1.5	23.76	23.80	-0.5	1,562	-0.03%
2023/01/30	2	23.40	1.2	23.48	23.40	0.8	1,563	0.05%
2023/01/17	1	22.80	0	0.00	22.80	1	1,553	0.06%
2023/01/16	1	22.65	0	0.00	22.60	1	1,560	0.06%
2023/01/13	0.5	23.02	0	0.00	22.75	0.5	1,564	0.03%
2023/01/12	0.2	23.10	0	0.00	23.00	0.2	1,572	0.01%
2023/01/11	0	0.00	1	23.35	23.10	-1	1,595	-0.06%
2023/01/09	3	23.28	2.2	23.40	23.25	0.8	1,651	0.05%
2023/01/06	0	0.00	5	23.00	23.15	-5	1,654	-0.30%
2023/01/04	0	22.70	0	0.00	22.70	0	1,723	0.00%
2023/01/03	1	22.55	0	0.00	22.65	1	1,759	0.06%
2022/12/29	1	22.05	0.1	22.50	22.35	0.9	1,856	0.05%
2022/12/28	7	22.51	2	22.48	22.40	5	1,886	0.27%
2022/12/23	0	0.00	0.2	22.80	22.85	-0.2	1,934	-0.01%
2022/12/22	0.2	23.15	4	23.05	23.05	-3.8	1,955	-0.19%
2022/12/21	1.2	23.06	0	0.00	22.90	1.2	2,003	0.06%
2022/12/20	0.4	23.39	7	23.28	23.00	-6.6	2,032	-0.32%
2022/12/19	1.1	23.90	0	0.00	23.80	1.1	2,097	0.05%
2022/12/16	0.1	24.35	0	0.00	24.15	0.1	2,121	0.00%
2022/12/15	2	24.80	0	0.00	24.80	2	2,147	0.09%
2022/12/13	2	24.45	0	0.00	24.60	2	2,254	0.09%
2022/12/12	0	0.00	1	24.40	24.40	-1	2,373	-0.04%
2022/12/09	0	0.00	4	24.85	24.60	-4	2,692	-0.15%
2022/12/08	5	24.79	0	0.00	24.95	5	2,700	0.19%
2022/12/07	3	24.60	0	0.00	24.20	3	2,690	0.11%
2022/12/06	0.1	24.85	0	0.00	24.60	0.1	2,733	0.00%
2022/12/05	8	25.97	5	25.50	25.50	3	2,702	0.11%
2022/12/02	0	0.00	1	25.70	25.55	-1	2,631	-0.04%
2022/11/28	1.1	24.55	2	24.45	24.55	-0.9	2,673	-0.03%
2022/11/25	5	25.00	0	0.00	24.55	5	2,679	0.19%
2022/11/24	3	25.12	1	24.90	25.05	2	2,680	0.07%
2022/11/22	0	0.00	5	23.85	23.95	-5	2,652	-0.19%
2022/11/17	1	24.70	1	24.60	24.60	0	2,774	0.00%
2022/11/16	0	24.70	0	0.00	24.75	0	2,778	0.00%
2022/11/15	0	0.00	1	24.45	24.45	-1	2,755	-0.04%
2022/11/14	0	0.00	1	24.25	24.20	-1	2,762	-0.04%
2022/11/11	1	24.10	1	25.20	24.10	0	2,778	0.00%
2022/11/10	5	24.51	0	0.00	24.50	5	2,753	0.18%
2022/11/08	6	24.17	0	0.00	23.70	6	2,920	0.21%
2022/11/04	2	23.48	1	23.50	23.50	1	2,976	0.03%
2022/11/01	0	0.00	0.2	22.75	22.65	-0.2	2,976	-0.01%
2022/10/27	0	0.00	7.3	22.16	22.50	-7.3	3,019	-0.24%
2022/10/26	6.1	21.86	5	22.08	21.80	1.1	3,028	0.04%
2022/10/25	3.3	21.99	0	0.00	22.00	3.3	3,033	0.11%
2022/10/24	1	22.35	9.4	22.41	22.30	-8.4	3,040	-0.28%
2022/10/21	4.2	22.05	0	0.00	21.80	4.2	3,071	0.14%
2022/10/20	5	22.00	5	22.35	22.35	0	3,111	0.00%
2022/10/19	0.1	22.40	2	22.85	22.40	-1.9	3,146	-0.06%
2022/10/18	1	22.65	17.1	22.69	22.65	-16.1	3,160	-0.51%
2022/10/17	4	21.85	4.3	22.56	22.70	-0.3	3,291	-0.01%
2022/10/14	0	0.00	3.4	21.76	22.35	-3.4	3,456	-0.10%
2022/10/13	6	21.78	5	20.88	20.35	1	3,744	0.03%
2022/10/12	4	22.00	5	22.30	22.15	-1	3,737	-0.03%
2022/10/11	9	22.61	0	0.00	22.30	9	3,761	0.24%
2022/10/07	0	0.00	1	24.25	23.90	-1	3,875	-0.03%
2022/10/06	1	24.15	2	24.20	24.10	-1	3,973	-0.03%
2022/10/05	1	23.65	1	24.10	23.60	0	4,005	0.00%
2022/10/04	0	0.00	1	23.55	23.60	-1	4,093	-0.02%
2022/10/03	1	21.95	1	22.25	22.60	0	4,092	0.00%
2022/09/30	1	21.90	0	0.00	22.50	1	4,135	0.02%
2022/09/29	0	0.00	3	22.25	22.35	-3	4,173	-0.07%
2022/09/28	6	22.40	0	0.00	21.95	6	4,237	0.14%
2022/09/26	10	23.25	1	22.50	22.60	9	4,227	0.21%
2022/09/23	1	24.20	0	0.00	24.40	1	4,290	0.02%
2022/09/22	7	24.36	4	24.45	24.30	3	4,483	0.07%
2022/09/21	9	24.82	2	24.70	24.75	7	4,502	0.16%
2022/09/20	9	25.46	0	0.00	25.25	9	4,480	0.20%
2022/09/19	13	26.00	11	25.84	25.85	2	4,444	0.04%
2022/09/16	7	26.87	15	26.74	26.75	-8	4,354	-0.18%
2022/09/15	0	0.00	2	24.80	25.15	-2	4,087	-0.05%
2022/09/14	6	24.66	1	24.65	24.80	5	4,113	0.12%
2022/09/13	1	25.45	1	25.65	25.25	0	4,128	0.00%
2022/09/12	3	24.93	0	0.00	24.90	3	4,159	0.07%
2022/09/08	1	24.65	2	24.45	24.85	-1	4,220	-0.02%
2022/09/06	7	24.94	0	0.00	24.30	7	4,314	0.16%
2022/09/05	3	25.67	0	0.00	25.25	3	4,328	0.07%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/09/01	1	26.15	1	26.45	26.20	0	4,490	0.00%
2022/08/31	3	26.23	0	0.00	26.35	3	4,522	0.07%
2022/08/30	1	26.10	1	26.25	26.20	0	4,566	0.00%
2022/08/29	2	26.05	0	0.00	26.05	2	4,584	0.04%
2022/08/26	0	0.00	1	27.10	26.90	-1	4,604	-0.02%
2022/08/25	7	27.00	11	26.86	26.95	-4	4,627	-0.09%
2022/08/24	1	26.10	6	26.40	26.15	-5	4,615	-0.11%
2022/08/23	1	25.95	0	0.00	26.10	1	4,726	0.02%
2022/08/22	5	26.39	0	0.00	26.30	5	4,794	0.10%
2022/08/19	3	26.77	31	26.80	26.75	-28	4,801	-0.58%
2022/08/18	0	0.00	9	26.31	26.55	-9	4,807	-0.19%
2022/08/17	2	26.25	1	26.70	26.25	1	4,826	0.02%
2022/08/16	35	26.60	32	26.35	26.35	3	4,838	0.06%
2022/08/15	38	26.09	4	26.44	26.60	34	4,858	0.70%
2022/08/12	1	27.30	1	28.00	28.10	0	4,734	0.00%
2022/08/11	2	27.40	3	28.07	27.30	-1	4,772	-0.02%
2022/08/10	3	27.85	4	27.80	27.80	-1	4,783	-0.02%
2022/08/09	0	0.00	1	28.15	28.10	-1	4,838	-0.02%
2022/08/08	1	27.95	1	28.10	28.25	0	4,961	0.00%
2022/08/05	1	28.40	22	28.33	28.45	-21	5,096	-0.41%
2022/08/04	2	27.18	1	27.70	27.90	1	5,147	0.02%
2022/08/03	3	28.00	0	0.00	27.80	3	5,194	0.06%
2022/08/02	6	28.23	0	0.00	28.30	6	5,227	0.11%
2022/08/01	2	28.83	3	28.82	28.85	-1	5,249	-0.02%
2022/07/29	1	28.95	0	0.00	28.95	1	5,277	0.02%
2022/07/28	4	29.15	0	0.00	28.85	4	5,430	0.07%
2022/07/27	1	29.05	0	0.00	29.30	1	5,404	0.02%
2022/07/26	6	28.93	0	0.00	28.75	6	5,373	0.11%
2022/07/25	3	29.43	4	29.30	29.45	-1	5,371	-0.02%
2022/07/22	9	30.06	25	29.99	29.90	-16	5,370	-0.30%
2022/07/21	3	29.83	9	29.95	30.10	-6	5,286	-0.11%
2022/07/20	7	29.55	8	30.13	29.10	-1	5,115	-0.02%
2022/07/18	2	27.45	5	27.25	27.50	-3	4,858	-0.06%
2022/07/14	6	25.39	0	0.00	25.85	6	4,955	0.12%
2022/07/13	0	0.00	0.2	27.90	27.70	-0.2	4,869	0.00%
2022/07/12	4	26.85	0	0.00	26.50	4	4,808	0.08%
2022/07/11	1	28.50	0	0.00	28.50	1	4,780	0.02%
2022/07/08	0	0.00	4	28.84	29.00	-4	4,816	-0.08%
2022/07/07	3	27.88	1	28.20	28.10	2	4,809	0.04%
2022/07/06	7.2	28.12	1	28.20	27.70	6.2	4,808	0.13%
2022/07/05	0	0.00	3	29.13	29.20	-3	4,774	-0.06%
2022/07/04	1	28.65	1	28.50	28.45	0	4,773	0.00%
2022/07/01	7	28.82	3	29.67	28.55	4	4,815	0.08%
2022/06/30	6	31.27	2.6	31.13	30.85	3.4	4,766	0.07%
2022/06/29	1	29.95	2	29.98	30.45	-1	4,671	-0.02%
2022/06/27	0.1	30.80	3	30.78	30.85	-2.9	5,167	-0.06%
2022/06/24	0	0.00	3.3	29.74	29.60	-3.3	5,170	-0.06%
2022/06/23	2	29.85	0	0.00	29.35	2	5,156	0.04%
2022/06/22	2	30.00	0	0.00	29.75	2	5,153	0.04%
2022/06/21	1	30.55	12	30.37	31.10	-11	5,227	-0.21%
2022/06/20	4	30.36	0	0.00	29.65	4	5,299	0.08%
2022/06/17	3	31.60	6	31.58	31.60	-3	5,223	-0.06%
2022/06/16	1	33.45	5	33.10	32.20	-4	5,176	-0.08%
2022/06/15	3	33.32	1	33.35	33.25	2	5,162	0.04%
2022/06/14	7	32.88	0	0.00	33.35	7	5,151	0.14%
2022/06/13	4	33.78	1	33.40	33.40	3	5,148	0.06%
2022/06/10	6	35.53	0	0.00	35.40	6	5,061	0.12%
2022/06/09	2	36.63	0	0.00	36.40	2	4,991	0.04%
2022/06/08	6	36.67	6	36.57	36.75	0	4,992	0.00%
2022/06/07	1	36.35	0	0.00	36.35	1	4,973	0.02%
2022/06/06	2	36.48	1	36.45	36.25	1	4,982	0.02%
2022/06/02	1	37.00	8	36.80	36.80	-7	5,005	-0.14%
2022/06/01	13	37.04	10	36.88	36.65	3	4,991	0.06%
2022/05/31	8.2	36.81	3	36.95	37.00	5.2	4,946	0.11%
2022/05/30	11	36.31	6	36.28	36.45	5	4,853	0.10%
2022/05/27	2	35.90	5	36.15	35.85	-3	4,814	-0.06%
2022/05/26	6	35.65	9	36.03	35.45	-3	4,831	-0.06%
2022/05/25	1	36.05	25	35.84	35.95	-24	4,831	-0.50%
2022/05/24	3	35.43	7	35.45	35.25	-4	4,852	-0.08%
2022/05/23	2	36.00	1	36.10	35.90	1	4,833	0.02%
2022/05/20	3.3	36.03	0	0.00	35.95	3.3	4,843	0.07%
2022/05/19	2	35.05	5	35.79	36.20	-3	4,810	-0.06%
2022/05/18	33	35.87	0	0.00	35.75	33	4,755	0.69%
2022/05/17	1	35.95	0	0.00	35.80	1	4,717	0.02%
2022/05/16	2	36.00	4.3	35.71	35.20	-2.3	4,763	-0.05%
2022/05/13	1	34.90	5.6	34.73	35.10	-4.6	4,721	-0.10%
2022/05/12	6	34.04	2	34.75	33.60	4	4,620	0.09%
2022/05/11	1	34.65	0	0.00	34.60	1	4,586	0.02%
2022/05/10	10	33.72	10	33.86	34.15	0	4,553	0.00%
2022/05/09	3	33.83	0	0.00	33.50	3	4,581	0.07%
2022/05/06	0	0.00	1	34.50	34.90	-1	4,585	-0.02%
2022/05/05	10	35.79	9	35.84	35.30	1	4,605	0.02%
2022/05/04	2	33.90	0	0.00	34.10	2	4,478	0.04%
2022/05/03	0	0.00	3	33.55	33.65	-3	4,509	-0.07%
2022/04/29	4	33.58	1	34.20	33.15	3	4,559	0.07%
2022/04/28	1	32.85	3	33.37	33.05	-2	4,585	-0.04%
2022/04/27	7	32.36	4	32.34	33.00	3	4,581	0.07%
2022/04/26	2	33.95	8.1	33.89	33.85	-6.1	4,542	-0.14%
2022/04/25	2	34.08	3	34.15	34.00	-1	4,552	-0.02%
2022/04/22	0	0.00	1	36.10	35.75	-1	4,546	-0.02%
2022/04/21	4	36.23	3	36.63	36.70	1	4,585	0.02%
2022/04/20	3	35.00	5	35.30	35.90	-2	4,424	-0.05%
2022/04/19	0	0.00	2	34.73	34.65	-2	4,419	-0.05%
2022/04/18	1	34.05	0	0.00	33.95	1	4,543	0.02%
2022/04/15	8	35.24	9	35.01	34.95	-1	4,592	-0.02%
2022/04/14	1	34.60	0	0.00	35.40	1	4,677	0.02%
2022/04/13	1	34.35	1	34.85	34.95	0	4,706	0.00%
2022/04/12	0	0.00	14	33.55	33.50	-14	5,002	-0.28%
2022/04/11	4	34.24	0	0.00	34.00	4	5,567	0.07%
2022/04/07	9	35.63	0	0.00	34.90	9	5,572	0.16%
2022/04/06	5	37.22	0	0.00	36.80	5	5,606	0.09%
2022/04/01	2	36.65	4.5	37.29	37.30	-2.5	5,591	-0.05%
2022/03/31	3	37.25	6.2	37.31	36.85	-3.2	5,538	-0.06%
2022/03/30	33.2	37.01	16.1	37.39	36.50	17.2	5,398	0.32%
2022/03/28	1.1	33.86	1	34.15	34.35	0.1	5,102	0.00%
2022/03/25	9	34.78	3	34.70	34.55	6	5,198	0.12%
2022/03/24	14	35.58	2.1	35.38	35.40	12	5,192	0.23%
2022/03/23	8.2	35.19	14	35.27	35.85	-5.8	5,141	-0.11%
2022/03/22	0	0.00	0	34.50	34.45	0	5,173	0.00%
2022/03/18	6	33.96	7	33.99	34.50	-1	5,348	-0.02%
2022/03/17	0	0.00	5	33.20	33.65	-5	5,419	-0.09%
2022/03/16	5	31.77	3	31.85	32.00	2	5,540	0.04%
2022/03/15	2.1	32.69	0	0.00	32.25	2.1	5,678	0.04%
2022/03/14	1	34.00	0	0.00	33.45	1	5,776	0.02%
2022/03/11	9	33.52	8	33.65	33.65	1	5,927	0.02%
2022/03/10	0	0.00	2	33.68	33.55	-2	6,021	-0.03%
2022/03/09	2	32.30	4	32.43	32.60	-2	6,205	-0.03%
2022/03/08	2	32.18	8	31.99	31.90	-6	6,357	-0.09%
2022/03/07	0	0.00	0	33.60	33.20	0	6,523	0.00%
2022/03/04	0	0.00	1	35.00	34.90	-1	6,723	-0.01%
2022/03/03	2	36.00	2	35.58	35.45	0	6,889	0.00%
2022/03/02	0	0.00	1.1	35.18	35.65	-1.1	7,050	-0.01%
2022/03/01	0	0.00	1	34.40	34.70	-1	7,240	-0.01%
2022/02/25	3	33.82	1	33.80	33.80	2	7,377	0.03%
2022/02/24	2.2	33.74	10	34.41	33.50	-7.9	7,578	-0.10%
2022/02/23	0	0.00	2	34.75	34.65	-2	7,656	-0.03%
2022/02/22	1	34.55	1	35.15	34.45	0	7,912	0.00%
2022/02/21	0	0.00	1	35.35	35.40	-1	8,381	-0.01%
2022/02/18	1	35.75	0	0.00	35.80	1	9,702	0.01%
2022/02/17	1	36.20	1	36.15	35.95	0	10,065	0.00%
2022/02/16	11	36.75	9	36.33	36.30	2	10,956	0.02%
2022/02/15	1	36.20	3	36.27	36.25	-2	11,511	-0.02%
2022/02/14	1	35.05	0	0.00	34.90	1	11,760	0.01%
2022/02/11	0	36.30	0	0.00	36.10	0	11,941	0.00%
2022/02/10	0.1	36.31	0	0.00	36.40	0.1	12,319	0.00%
2022/02/09	3	36.40	4	36.59	36.70	-1	12,438	-0.01%
2022/02/08	0.1	35.70	0.1	35.70	35.80	0.1	12,686	0.00%
2022/02/07	3.1	35.37	15	34.58	35.75	-12	13,044	-0.09%
2022/01/26	1	34.00	1	34.20	33.75	0	13,683	0.00%
2022/01/25	2	34.03	13	34.03	33.70	-11	15,412	-0.07%
2022/01/21	8.1	35.36	4	35.95	35.00	4.1	16,155	0.03%
2022/01/20	0	36.05	0	0.00	36.10	0	16,284	0.00%
2022/01/18	4	36.83	2	36.85	36.50	2	16,785	0.01%
2022/01/17	7	36.56	2	36.20	36.90	5	17,040	0.03%
2022/01/14	5	35.26	9	35.12	35.50	-4	17,516	-0.02%
2022/01/12	4	36.39	5	36.43	36.30	-1	17,937	-0.01%
2022/01/11	6	36.59	2	36.40	36.35	4	18,098	0.02%
2022/01/10	2	36.93	5	37.27	37.05	-3	18,078	-0.02%
2022/01/07	20.2	37.88	8	37.64	37.45	12.2	18,091	0.07%
2022/01/06	0.1	38.70	0	0.00	39.10	0.1	17,986	0.00%
2022/01/05	29.3	39.67	7	39.39	39.20	22.3	17,999	0.12%
2022/01/04	18	40.79	25.1	40.26	41.30	-7.1	17,754	-0.04%
2022/01/03	4	38.60	0	0.00	38.60	4	17,259	0.02%
2021/12/30	1	38.85	0	0.00	38.85	1	17,319	0.01%
2021/12/29	5	39.28	4	39.23	39.00	1	17,393	0.01%
2021/12/28	5	39.02	2	38.88	39.00	3	17,464	0.02%
2021/12/27	10	38.83	0	0.00	38.85	10	17,587	0.06%
2021/12/24	6	38.57	5	38.47	38.45	1	17,767	0.01%
2021/12/23	6	38.86	2	39.03	38.75	4	17,803	0.02%
2021/12/22	2	39.00	3	39.13	38.80	-1	17,907	-0.01%
2021/12/21	9	38.88	3.1	39.09	38.80	5.9	18,165	0.03%
2021/12/20	0.1	38.25	1	38.10	38.30	-0.9	18,233	0.00%
2021/12/17	1	38.55	0	0.00	38.35	1	18,282	0.01%
2021/12/16	1	39.30	14	39.00	39.25	-13	18,301	-0.07%
2021/12/15	2.3	38.59	2	39.00	38.90	0.3	18,308	0.00%
2021/12/14	4	38.26	5	38.05	38.05	-1	18,310	-0.01%
2021/12/13	14.2	38.54	6	38.70	38.55	8.2	18,304	0.04%
2021/12/10	7.1	39.33	8.2	39.79	39.20	-1.2	18,346	-0.01%
2021/12/09	8.5	41.20	3	41.30	40.40	5.5	18,419	0.03%
2021/12/08	2	40.78	8	40.88	40.60	-6	18,360	-0.03%
2021/12/07	2	40.73	3	40.80	40.65	-1	18,450	-0.01%
2021/12/06	2	40.90	2	40.85	40.80	0	18,441	0.00%
2021/12/03	2	41.35	13	41.42	41.25	-11	18,607	-0.06%
2021/12/02	6	40.68	13	40.85	40.30	-7	18,681	-0.04%
2021/12/01	12	41.00	13.1	41.04	41.40	-1.1	18,887	-0.01%
2021/11/30	3	40.33	5	41.05	41.60	-2	19,204	-0.01%
2021/11/29	10	37.94	4.5	37.94	38.90	5.5	20,669	0.03%
2021/11/26	16	38.83	14	38.70	38.55	2	21,153	0.01%
2021/11/25	11	40.48	14	40.61	40.15	-3	21,179	-0.01%
2021/11/24	5	39.78	2.2	39.20	39.60	2.8	21,052	0.01%
2021/11/23	10.1	40.30	8	40.19	39.90	2.1	21,047	0.01%
2021/11/22	3.5	41.19	20	41.19	41.15	-16.5	21,010	-0.08%
2021/11/19	20	41.48	22.6	41.26	40.80	-2.6	21,284	-0.01%
2021/11/18	39	41.82	59	41.94	41.40	-20	21,203	-0.09%
2021/11/17	86.1	43.26	83.2	43.60	42.35	2.9	20,858	0.01%
2021/11/16	23	41.50	7	41.14	41.25	16	19,717	0.08%
2021/11/15	46.2	42.04	36.1	42.24	41.05	10.1	19,620	0.05%
2021/11/12	25	41.03	9.3	40.63	41.00	15.7	18,949	0.08%
2021/11/11	13	39.76	42	40.24	39.15	-29	18,495	-0.16%
2021/11/10	20	39.28	11	39.33	39.60	9	18,399	0.05%
2021/11/09	24.5	39.54	15	39.62	39.65	9.5	18,452	0.05%
2021/11/08	4	38.69	4	38.63	38.55	0	18,199	0.00%
2021/11/05	14	38.67	18.5	38.62	39.10	-4.5	18,422	-0.02%
2021/11/04	7.5	40.05	8	39.43	38.90	-0.5	18,472	0.00%
2021/11/03	29.2	39.47	15	39.76	39.85	14.2	18,472	0.08%
2021/11/02	85	42.30	84.6	42.66	40.80	0.5	18,042	0.00%
2021/11/01	10.4	39.18	46.1	38.77	39.85	-35.7	16,524	-0.22%
2021/10/29	1	36.75	9	37.32	37.00	-8	16,330	-0.05%
2021/10/28	16	36.92	15	37.58	36.75	1	16,435	0.01%
2021/10/27	8	36.58	17	36.74	36.60	-9	16,897	-0.05%
2021/10/26	7	37.34	20	37.97	37.05	-13	17,415	-0.07%
2021/10/25	14	37.30	14	37.24	37.15	0	17,709	0.00%
2021/10/22	22	37.17	25.6	36.84	37.60	-3.6	18,459	-0.02%
2021/10/21	12	36.48	22	36.60	35.60	-10	19,126	-0.05%
2021/10/20	18	35.54	2	36.03	36.05	16	19,840	0.08%
2021/10/19	4	35.00	13	35.20	35.25	-9	21,324	-0.04%
2021/10/18	5	34.12	0	0.00	33.75	5	24,167	0.02%
2021/10/15	0	0.00	5	33.97	34.00	-5	25,658	-0.02%
2021/10/14	0	0.00	3	32.65	32.60	-3	26,229	-0.01%
2021/10/13	5	32.21	7	33.14	32.00	-2	26,992	-0.01%
2021/10/12	13.5	33.62	3	34.65	33.15	10.5	27,638	0.04%
2021/10/08	7.1	34.87	8	35.04	34.55	-0.9	28,093	0.00%
2021/10/07	4	34.56	8	34.39	34.70	-4	28,820	-0.01%
2021/10/06	5	33.26	3	33.38	33.10	2	31,899	0.01%
2021/10/05	14	32.46	20	33.09	33.25	-6	33,099	-0.02%
2021/10/04	9	32.72	9	32.83	32.00	0	33,868	0.00%
2021/10/01	15	34.15	8	34.59	33.60	7	34,108	0.02%
2021/09/30	3	35.88	7	35.89	36.05	-4	34,293	-0.01%
2021/09/29	11	36.50	13	36.34	36.05	-2	34,450	-0.01%
2021/09/28	7.1	37.15	16	37.21	37.60	-9	34,776	-0.03%
2021/09/27	2	37.05	5	37.11	37.05	-3	34,636	-0.01%
2021/09/24	6	36.19	8	36.22	36.00	-2	34,690	-0.01%
2021/09/23	2	36.40	4	36.29	36.00	-2	34,911	-0.01%
2021/09/22	14	36.40	1	36.15	36.10	13	35,592	0.04%
2021/09/17	1	37.50	0	0.00	37.80	1	36,401	0.00%
2021/09/16	35	37.31	20	37.38	37.00	15	36,613	0.04%
2021/09/15	5.1	37.49	1	37.35	37.25	4.1	36,646	0.01%
2021/09/14	5	37.66	6	37.72	38.50	-1	36,735	0.00%
2021/09/13	9	38.09	3	38.05	37.85	6	36,718	0.02%
2021/09/10	13	38.72	0	0.00	38.65	13	36,799	0.04%
2021/09/09	4	37.94	4	38.04	38.30	0	36,814	0.00%
2021/09/08	15	37.62	7.8	37.59	37.40	7.3	36,885	0.02%
2021/09/07	10.8	38.15	11.8	38.22	38.65	-1	36,887	0.00%
2021/09/06	8.2	40.02	16	40.18	39.10	-7.9	36,978	-0.02%
2021/09/03	29	41.60	33	41.66	41.70	-4	37,159	-0.01%
2021/09/02	84	42.64	86.6	42.60	40.60	-2.6	37,520	-0.01%
2021/09/01	39.3	40.65	24	40.74	42.05	15.3	36,735	0.04%
2021/08/31	17	38.91	9	38.78	39.30	8	36,422	0.02%
2021/08/30	2	38.23	0	0.00	37.75	2	36,581	0.01%
2021/08/27	13	38.28	2	38.73	37.85	11	36,773	0.03%
2021/08/26	6	38.39	9	38.65	38.35	-3	36,824	-0.01%
2021/08/25	9	38.59	25	38.66	38.30	-16	36,876	-0.04%
2021/08/24	2	38.23	15	37.84	37.50	-13	36,777	-0.04%
2021/08/23	18	38.34	8	38.36	38.55	10	36,876	0.03%
2021/08/20	6	36.85	29	36.63	37.05	-23	37,038	-0.06%
2021/08/19	41	37.32	32	37.70	36.50	9	37,228	0.02%
2021/08/18	18	35.13	3	36.10	37.60	15	37,207	0.04%
2021/08/17	12	35.86	20	36.03	35.15	-8	37,852	-0.02%
2021/08/16	28	37.18	41	37.90	37.50	-13	37,897	-0.03%
2021/08/13	19.1	37.91	4	39.64	37.40	15.1	37,806	0.04%
2021/08/12	1	38.90	14	39.48	39.45	-13	37,796	-0.03%
2021/08/11	18	39.16	19	39.48	38.20	-1	37,955	0.00%
2021/08/10	16	40.32	15	40.43	40.45	1	37,974	0.00%
2021/08/09	11.1	40.83	11	41.37	40.30	0.1	37,904	0.00%
2021/08/06	19	42.81	8	42.61	42.15	11	37,815	0.03%
2021/08/05	19	43.42	17	43.21	43.05	2	38,084	0.01%
2021/08/04	16	43.98	12	43.68	43.30	4	38,435	0.01%
2021/08/03	1	42.80	11	43.16	43.40	-10	38,377	-0.03%
2021/08/02	18	43.14	14	43.39	42.85	4	38,306	0.01%
2021/07/30	52	43.96	54	44.03	43.40	-2	38,010	-0.01%
2021/07/29	30.2	43.86	19.2	43.48	43.10	11	37,638	0.03%
2021/07/28	54.1	41.03	145	41.20	42.45	-90.9	37,375	-0.24%	大賣/
2021/07/27	34	45.07	28.2	45.26	43.40	5.8	37,014	0.02%
2021/07/26	45.2	46.54	57.1	46.59	46.50	-11.9	37,296	-0.03%
2021/07/23	58.3	45.85	64	45.62	44.90	-5.7	38,235	-0.01%
2021/07/22	174	44.52	159	44.20	44.70	15	36,872	0.04%	大買/大賣/
2021/07/21	21.2	43.64	190.5	43.84	43.90	-169.3	34,037	-0.50%	大賣/鉅額交易
2021/07/20	45	38.62	60.3	38.52	39.95	-15.3	32,699	-0.05%
2021/07/19	76	39.57	55.2	39.51	38.95	20.8	32,374	0.06%
2021/07/16	47.7	38.55	51	38.23	38.90	-3.3	32,135	-0.01%
2021/07/15	42	36.35	31.2	36.88	37.40	10.8	31,890	0.03%
2021/07/14	87	36.81	71	36.62	36.30	16	32,698	0.05%
2021/07/13	263.7	39.38	185.5	38.95	37.30	78.2	32,442	0.24%	大買/大賣/
2021/07/12	81.7	38.07	71.5	37.77	38.30	10.2	29,554	0.03%
2021/07/09	59	33.84	143.2	34.04	34.85	-84.2	28,571	-0.29%	大賣/
2021/07/08	51	32.85	40	33.20	32.85	11	28,148	0.04%
2021/07/07	139	32.96	19.7	33.00	32.70	119.3	28,156	0.42%	大買/鉅額交易
2021/07/06	19	32.28	8	32.30	32.30	11	28,388	0.04%
2021/07/05	35	32.74	40.2	32.82	33.00	-5.2	28,575	-0.02%
2021/07/02	3.1	31.70	7	31.84	31.80	-3.9	28,580	-0.01%
2021/07/01	11.1	31.50	6.1	31.40	31.10	5	29,544	0.02%
2021/06/30	3.1	31.77	2	31.75	31.75	1.1	30,540	0.00%
2021/06/29	61.3	32.62	8.3	32.49	31.95	53	31,149	0.17%
2021/06/28	69.6	33.98	97	33.97	33.95	-27.4	30,862	-0.09%
2021/06/25	9	32.36	2	32.55	32.00	7	30,669	0.02%
2021/06/24	3.3	32.01	5	31.80	31.95	-1.7	30,690	-0.01%
2021/06/23	3	31.93	32	31.78	31.95	-29	30,916	-0.09%
2021/06/22	15.1	31.36	18	31.97	30.90	-2.9	31,361	-0.01%
2021/06/21	10	31.32	15.6	31.38	31.60	-5.6	32,370	-0.02%
2021/06/18	18	32.30	3.4	32.65	31.85	14.6	34,039	0.04%
2021/06/17	39	32.17	43	32.16	32.40	-4	34,686	-0.01%
2021/06/16	21	31.80	6	31.71	31.35	15	34,671	0.04%
2021/06/15	28	32.77	50	32.50	32.40	-22	34,743	-0.06%
2021/06/11	16	32.22	25	32.09	32.45	-9	34,893	-0.03%
2021/06/10	30	31.99	28	32.15	31.70	2	34,575	0.01%
2021/06/09	65	31.94	76	32.01	32.25	-11	34,075	-0.03%
2021/06/08	4	30.83	17	30.69	30.90	-13	33,380	-0.04%
2021/06/07	41.2	30.27	6.5	30.52	29.90	34.7	33,281	0.10%
2021/06/04	29.5	30.37	30.5	30.33	30.45	-1	33,080	0.00%
2021/06/03	9	30.01	10	30.05	30.10	-1	32,982	0.00%
2021/06/02	4	29.83	4	29.90	29.55	0	32,945	0.00%
2021/06/01	13	30.23	11	30.47	30.20	2	32,837	0.01%
2021/05/31	10	29.59	21	29.85	29.85	-11	32,706	-0.03%
2021/05/28	12	29.65	4	29.60	29.50	8	32,637	0.02%
2021/05/27	14	29.38	6	29.32	29.35	8	32,590	0.02%
2021/05/26	21.1	28.79	30	28.72	28.80	-8.9	32,422	-0.03%
2021/05/25	28	29.16	35	29.64	29.10	-7	32,412	-0.02%
2021/05/24	8	26.84	9	27.08	27.90	-1	31,818	0.00%
2021/05/21	2	26.38	2	26.45	26.50	0	31,924	0.00%
2021/05/20	29	27.00	40	26.48	25.85	-11	32,323	-0.03%
2021/05/19	6	25.96	31	25.52	26.30	-25	32,599	-0.08%
2021/05/18	9	24.66	13	25.21	25.70	-4	33,039	-0.01%
2021/05/17	5	23.93	12	23.65	23.40	-7	33,063	-0.02%
2021/05/14	6	26.75	8	26.84	25.95	-2	32,994	-0.01%
2021/05/13	47	26.21	7	25.51	26.05	40	32,962	0.12%
2021/05/12	26	27.33	31	26.62	25.30	-5	32,685	-0.02%
2021/05/11	12	28.38	5	28.33	27.90	7	32,489	0.02%
2021/05/10	29	30.79	10.7	30.33	30.50	18.3	33,017	0.06%
2021/05/07	16	30.85	10	31.14	31.20	6	35,030	0.02%
2021/05/06	9.1	30.22	6	30.46	29.55	3.1	35,368	0.01%
2021/05/05	16	30.37	14.5	30.75	29.80	1.5	35,727	0.00%
2021/05/04	28	31.63	13	29.73	30.45	15	35,985	0.04%
2021/05/03	56.1	33.57	39	33.44	32.20	17.1	35,869	0.05%
2021/04/29	52.6	33.76	103.5	34.04	35.05	-50.9	35,279	-0.14%	大賣/
2021/04/28	50.6	32.22	53	31.98	31.90	-2.4	34,789	-0.01%
2021/04/27	25	31.73	10.3	31.84	31.75	14.7	36,626	0.04%
2021/04/26	13	32.13	9	32.21	32.15	4	37,864	0.01%
2021/04/23	3	32.03	19.2	31.46	32.15	-16.2	38,967	-0.04%
2021/04/22	28	31.87	14	32.46	30.80	14	39,286	0.04%
2021/04/21	30	33.47	16	33.12	33.05	14	39,685	0.04%
2021/04/20	65	33.74	66.1	33.70	33.75	-1.1	41,249	0.00%
2021/04/19	24	30.99	24	31.74	32.25	0	41,999	0.00%
2021/04/16	105	31.21	85	31.05	30.95	20	42,586	0.05%	大買/
2021/04/15	10	30.65	17	30.31	31.30	-7	42,652	-0.02%
2021/04/14	24	30.16	26	30.14	30.10	-2	42,856	0.00%
2021/04/13	45	31.40	36	31.52	30.90	9	42,534	0.02%
2021/04/12	17.2	31.40	41	31.86	30.95	-23.8	42,290	-0.06%
2021/04/09	25	32.76	6	32.56	32.40	19	41,776	0.05%
2021/04/08	43.2	33.33	38	33.07	32.85	5.2	41,548	0.01%
2021/04/07	59.1	34.24	81	34.01	33.15	-21.9	41,705	-0.05%
2021/04/06	104	32.92	41	33.11	34.10	63	41,049	0.15%	大買/
2021/04/01	38	31.17	25	30.76	31.05	13	40,359	0.03%
2021/03/31	22.1	30.73	19	30.48	30.00	3.1	39,621	0.01%
2021/03/30	14	30.66	16	30.75	30.90	-2	39,344	-0.01%
2021/03/29	15	29.81	21	29.81	29.55	-6	38,674	-0.02%
2021/03/26	17	29.57	11	29.48	29.30	6	38,476	0.02%
2021/03/25	20	30.31	38	30.21	29.60	-18	38,239	-0.05%
2021/03/24	22	30.84	30	30.87	30.50	-8	37,772	-0.02%
2021/03/23	61.5	30.54	63.2	30.41	30.90	-1.7	36,947	0.00%
2021/03/22	30.2	26.82	53.1	27.23	28.80	-22.9	35,152	-0.07%
2021/03/19	9	25.96	5	25.67	26.25	4	34,362	0.01%
2021/03/18	9	26.44	4	26.21	26.00	5	34,244	0.01%
2021/03/17	28	26.14	17	26.16	26.25	11	34,074	0.03%
2021/03/16	8	25.68	30	25.67	25.75	-22	33,715	-0.07%
2021/03/15	6	25.43	20.2	25.85	25.40	-14.2	33,655	-0.04%
2021/03/12	26	25.06	16	25.17	24.85	10	33,501	0.03%
2021/03/11	8	25.26	8	25.33	25.40	0	34,099	0.00%
2021/03/10	33	24.38	37	24.08	23.95	-4	34,468	-0.01%
2021/03/09	7	23.79	5	23.70	23.90	2	34,459	0.01%
2021/03/08	2	24.75	0	0.00	24.25	2	34,373	0.01%
2021/03/05	6	24.49	0	0.00	24.75	6	34,369	0.02%
2021/03/04	1	24.80	0	0.00	24.70	1	34,334	0.00%
2021/03/03	19	25.29	3	25.17	25.30	16	34,611	0.05%
2021/03/02	5	25.80	13	25.78	25.55	-8	34,445	-0.02%
2021/02/26	35	25.88	43	25.17	25.75	-8	34,261	-0.02%
2021/02/25	36	25.63	24.5	25.81	25.50	11.5	34,209	0.03%
2021/02/24	7.2	25.81	12	26.05	25.45	-4.8	34,275	-0.01%
2021/02/23	15	26.20	18.5	26.34	26.05	-3.5	34,263	-0.01%
2021/02/22	44	27.13	20	27.00	26.80	24	34,238	0.07%
2021/02/19	34.1	26.36	18	26.54	26.65	16.1	33,748	0.05%
2021/02/18	6	26.05	20	26.09	26.50	-14	33,377	-0.04%
2021/02/17	39	24.88	28	24.96	24.90	11	32,857	0.03%
2021/02/05	6	23.93	28	24.21	23.80	-22	32,472	-0.07%
2021/02/04	6	24.08	2	24.40	23.90	4	32,275	0.01%
2021/02/03	22	24.29	34	24.19	24.30	-12	32,059	-0.04%
2021/02/02	20	24.30	30	24.27	24.15	-10	31,898	-0.03%
2021/02/01	95	24.52	80	24.21	23.80	15	31,660	0.05%
2021/01/29	105	27.12	78	26.30	25.10	27	30,816	0.09%	大買/
2021/01/28	42	25.75	41	25.88	25.80	1	28,568	0.00%
2021/01/27	19	25.43	16	25.58	25.60	3	27,891	0.01%
2021/01/26	12	25.66	7	25.41	25.00	5	27,254	0.02%
2021/01/25	20	25.31	111	24.87	25.15	-91	26,603	-0.34%	大賣/
2021/01/22	42	25.11	86	25.17	25.25	-44	26,066	-0.17%
2021/01/21	95	25.88	80	25.66	25.10	15	25,197	0.06%
2021/01/20	87.5	25.65	150.5	25.24	24.65	-63	23,693	-0.27%	大賣/
2021/01/19	66	26.25	47.1	26.91	27.20	18.9	21,667	0.09%
2021/01/18	91	23.96	67	23.88	24.75	24	20,346	0.12%
2021/01/15	29	22.72	27	22.46	22.50	2	19,028	0.01%
2021/01/14	98.3	23.28	59	23.22	23.00	39.3	18,428	0.21%
2021/01/13	223.2	22.78	135	22.17	23.40	88.2	17,516	0.50%	大買/大賣/
2021/01/12	233	22.27	299	21.80	22.45	-66	15,549	-0.42%	大買/大賣/
2021/01/11	140	20.21	93	19.83	20.45	47	13,671	0.34%	大買/
2021/01/08	10	18.57	11	18.66	18.60	-1	12,564	-0.01%
2021/01/07	4	18.68	11	18.86	18.45	-7	12,293	-0.06%
2021/01/06	12	17.89	6	18.16	17.75	6	11,846	0.05%
2021/01/05	7	18.11	1	18.25	18.05	6	11,715	0.05%
2021/01/04	16	18.42	34	18.48	18.50	-18	11,613	-0.15%
2020/12/31	0	0.00	3	18.53	18.30	-3	11,740	-0.03%
2020/12/30	37	18.56	52	18.65	18.60	-15	11,563	-0.13%
2020/12/29	25	18.55	14	18.27	18.10	11	10,972	0.10%
2020/12/28	34	17.74	67	17.83	18.30	-33	10,507	-0.31%
2020/12/25	1	17.15	7	17.34	17.30	-6	9,995	-0.06%
2020/12/24	13	17.47	8	17.31	17.45	5	9,851	0.05%
2020/12/23	0	0.00	4	16.83	16.80	-4	9,704	-0.04%
2020/12/22	6	16.59	7	17.08	16.45	-1	9,834	-0.01%
2020/12/21	16	16.93	7	16.88	16.95	9	9,927	0.09%
2020/12/18	36	17.17	14	17.19	17.10	22	10,233	0.21%
2020/12/17	14.1	17.32	24	17.50	17.65	-9.9	10,274	-0.10%
2020/12/16	2	16.90	5	17.11	16.95	-3	10,266	-0.03%
2020/12/15	12	16.90	2	16.78	16.65	10	10,405	0.10%
2020/12/14	8	17.19	5	17.19	17.15	3	10,400	0.03%
2020/12/11	7	17.27	4	17.29	17.20	3	10,518	0.03%
2020/12/10	5	16.71	4	16.95	16.75	1	10,700	0.01%
2020/12/09	24	17.23	20	17.35	17.45	4	10,629	0.04%
2020/12/08	7	17.12	16	17.11	17.05	-9	10,524	-0.09%
2020/12/07	31	17.60	35	18.36	17.65	-4	10,374	-0.04%
2020/12/04	67	17.17	37	17.08	17.35	30	9,681	0.31%
2020/12/03	37	16.11	3	16.23	15.85	34	9,117	0.37%
2020/12/02	3	15.95	2	15.90	16.05	1	9,171	0.01%
2020/12/01	2	15.75	13	15.84	15.95	-11	9,151	-0.12%
2020/11/30	2	15.60	5	15.60	15.60	-3	9,051	-0.03%
2020/11/27	8	16.05	3	15.72	15.75	5	9,069	0.06%
2020/11/25	2	15.45	1	15.25	15.30	1	8,760	0.01%
2020/11/24	1	15.05	21	15.27	15.05	-20	8,651	-0.23%
2020/11/23	12	15.65	12	15.77	15.50	0	8,496	0.00%
2020/11/20	11	15.56	11	15.42	15.75	0	8,207	0.00%
2020/11/19	2	15.28	15	15.18	15.55	-13	7,947	-0.16%
2020/11/18	13	14.89	11	14.85	14.85	2	7,645	0.03%
2020/11/17	40	15.05	15	14.87	14.85	25	7,635	0.33%
2020/11/12	0	0.00	1	14.40	14.30	-1	7,604	-0.01%
2020/11/10	3	14.80	2	14.85	14.65	1	7,850	0.01%
2020/11/09	0	0.00	6	14.76	15.10	-6	7,770	-0.08%
2020/11/06	0	0.00	1	14.45	14.55	-1	7,636	-0.01%
2020/11/05	2	14.30	0	0.00	14.25	2	7,691	0.03%
2020/11/04	1	14.35	5	14.40	14.35	-4	7,775	-0.05%
2020/11/03	2	14.15	0	0.00	14.35	2	7,764	0.03%
2020/10/30	5	14.20	5	14.25	14.10	0	7,799	0.00%
2020/10/29	0	0.00	12	14.28	14.35	-12	7,783	-0.15%
2020/10/28	0	0.00	5	14.60	14.35	-5	7,770	-0.06%
2020/10/27	4	14.83	0	0.00	14.75	4	7,785	0.05%
2020/10/26	0	0.00	4	15.00	15.00	-4	7,745	-0.05%
2020/10/23	2	14.70	103	14.75	14.80	-101	7,649	-1.32%	大賣/鉅額交易
2020/10/22	1	14.80	1	15.05	14.75	0	7,754	0.00%
2020/10/21	3	14.85	5	14.97	14.85	-2	7,710	-0.03%
2020/10/20	104	14.97	3	14.85	14.90	101	7,685	1.31%	大買/
2020/10/19	13	14.91	15	14.93	14.85	-2	7,633	-0.03%
2020/10/15	0	0.00	13	14.75	14.65	-13	7,670	-0.17%
2020/10/14	0	0.00	10	14.62	14.55	-10	7,604	-0.13%
2020/10/13	1	14.35	1	14.45	14.40	0	7,542	0.00%
2020/10/12	11	14.34	7	14.41	14.30	4	7,481	0.05%
2020/10/08	11	14.41	6	14.52	14.50	5	7,420	0.07%
2020/10/05	2	13.45	1	13.50	13.45	1	7,184	0.01%
2020/09/28	1	13.65	4	13.60	13.55	-3	7,387	-0.04%
2020/09/25	4	13.56	3	13.32	13.45	1	7,431	0.01%
2020/09/24	3	14.27	1	14.30	13.85	2	7,279	0.03%
2020/09/23	6	14.88	48	14.90	14.45	-42	7,098	-0.59%
2020/09/22	13	14.72	149	14.77	14.85	-136	6,737	-2.02%	大賣/鉅額交易
2020/09/21	35	14.61	10	14.39	14.50	25	6,512	0.38%
2020/09/18	3	14.58	2	14.70	14.80	1	6,267	0.02%
2020/09/17	10	14.15	3.1	14.17	14.25	6.9	6,221	0.11%
2020/09/16	16	14.23	0	0.00	14.10	16	6,800	0.24%
2020/09/15	12	14.11	9	13.98	14.30	3	6,620	0.05%
2020/09/11	5	13.35	0	0.00	13.35	5	6,260	0.08%
2020/09/09	27	13.16	12	13.68	13.80	15	6,106	0.25%
2020/09/08	2	13.38	0	0.00	13.25	2	5,988	0.03%
2020/09/07	6	13.59	16	13.62	13.40	-10	5,936	-0.17%
2020/09/04	13	13.28	1	13.25	13.25	12	5,770	0.21%
2020/09/03	7	13.01	1	13.05	13.05	6	5,723	0.10%
2020/09/02	142	13.11	6	12.86	12.85	136	5,662	2.40%	大買/鉅額交易
2020/09/01	4	13.09	5	13.04	13.15	-1	5,580	-0.02%
2020/08/31	0	0.00	3	12.40	12.40	-3	5,402	-0.06%
2020/08/26	0	0.00	3	12.55	12.50	-3	5,637	-0.05%
2020/08/24	1	12.20	0	0.00	12.25	1	5,898	0.02%
2020/08/21	5	12.23	4	12.18	12.25	1	6,054	0.02%
2020/08/20	4	11.80	0	0.00	11.90	4	6,181	0.06%
2020/08/19	3	13.08	2	13.13	12.80	1	6,033	0.02%
2020/08/18	2	13.38	2	13.15	13.30	0	5,918	0.00%
2020/08/11	10	12.80	0	0.00	12.50	10	5,960	0.17%
2020/08/10	0	0.00	6	12.58	12.80	-6	5,888	-0.10%
2020/08/06	1	12.60	0	0.00	12.40	1	5,846	0.02%
2020/08/05	1	12.60	0	0.00	12.50	1	5,828	0.02%
2020/07/28	0	0.00	3	12.80	12.00	-3	5,652	-0.05%
2020/07/27	0	0.00	2	12.30	12.10	-2	5,499	-0.04%
2020/07/24	0	0.00	1	12.35	12.30	-1	5,494	-0.02%
2020/07/23	10	12.65	2	12.80	12.60	8	5,524	0.14%
2020/07/22	8	12.69	0	0.00	12.70	8	5,481	0.15%
2020/07/21	10	12.04	6	12.22	12.35	4	5,320	0.08%
2020/07/17	8	11.85	8	11.75	11.65	0	5,190	0.00%
2020/07/10	1	12.65	6	12.36	12.30	-5	5,133	-0.10%
2020/07/09	2	12.90	1	12.85	12.80	1	5,143	0.02%
2020/07/08	5	12.90	3	12.70	12.75	2	5,060	0.04%
2020/07/07	4	12.38	0	0.00	12.40	4	4,929	0.08%
2020/07/06	0	0.00	1	12.60	12.75	-1	4,853	-0.02%
2020/07/01	4	12.65	60	12.51	12.45	-56	4,675	-1.20%
2020/06/29	1	12.25	0	0.00	12.25	1	4,544	0.02%
2020/06/24	21	12.41	1	12.55	12.45	20	4,384	0.46%
2020/06/23	2	12.55	4	12.63	12.85	-2	4,210	-0.05%
2020/06/22	2	11.80	0	0.00	11.80	2	3,549	0.06%
2020/06/19	3	11.95	5	11.96	11.95	-2	3,526	-0.06%
2020/06/18	0	0.00	5	11.50	11.60	-5	3,423	-0.15%
2020/06/17	2	11.35	2	11.40	11.30	0	3,399	0.00%
2020/06/15	15	11.12	0	0.00	11.05	15	3,437	0.44%
2020/06/12	10	11.25	10	11.05	11.25	0	3,427	0.00%
2020/06/11	10	11.50	0	0.00	11.50	10	3,424	0.29%
2020/06/10	0	0.00	2	12.00	11.95	-2	3,385	-0.06%
2020/06/08	1	11.80	0	0.00	11.75	1	3,432	0.03%
2020/06/03	22	12.05	21	12.13	12.20	1	3,330	0.03%
2020/06/02	37	11.70	30	11.78	11.70	7	3,192	0.22%
2020/06/01	4	11.96	24	12.06	12.05	-20	3,124	-0.64%
2020/05/28	6	11.44	3	11.70	11.25	3	2,799	0.11%
2020/05/27	1	11.45	2	11.35	11.45	-1	2,624	-0.04%
2020/05/26	0	10.70	10	10.75	10.75	-10	2,462	-0.41%
2020/05/25	1	10.55	11	10.55	10.55	-10	2,457	-0.41%
2020/05/21	3	10.75	0	0.00	10.80	3	2,429	0.12%
2020/05/20	48	11.01	1	11.00	10.95	47	2,382	1.97%
2020/05/19	3	11.05	1	11.00	11.15	2	2,225	0.09%
2020/05/18	0	0.00	2	10.05	10.15	-2	1,905	-0.10%
2020/05/15	0	0.00	18	10.15	10.15	-18	1,892	-0.95%
2020/05/14	2	10.55	0	0.00	10.50	2	1,853	0.11%
2020/05/12	1	10.35	0	0.00	10.45	1	1,784	0.06%
2020/05/11	0	0.00	2	10.50	10.60	-2	1,775	-0.11%
2020/05/07	0	0.00	30	10.45	10.50	-30	1,758	-1.71%
2020/05/04	2	10.35	0	0.00	10.35	2	1,707	0.12%
2020/04/28	0	0.00	1	10.30	10.40	-1	1,813	-0.06%
2020/04/17	1	10.25	0	0.00	10.05	1	1,861	0.05%
2020/04/15	2	10.15	1	10.10	10.15	1	1,828	0.05%
2020/04/14	12	10.02	20	10.02	10.15	-8	1,821	-0.44%
2020/04/09	0	0.00	25	9.50	9.61	-25	1,926	-1.30%
2020/04/06	9	8.94	5	9.15	9.15	4	2,079	0.19%
2020/04/01	0	0.00	2	8.68	8.84	-2	2,218	-0.09%
2020/03/30	2	8.25	0.5	8.65	8.60	1.5	2,234	0.07%
2020/03/27	5	8.80	2	8.75	8.60	3	2,232	0.13%
2020/03/23	2	7.60	0	0.00	7.68	2	2,207	0.09%
2020/03/19	1	7.44	5	7.47	7.42	-4	2,206	-0.18%
2020/03/18	0	0.00	1	8.32	8.24	-1	2,157	-0.05%
2020/03/17	5	8.47	0	0.00	8.36	5	2,157	0.23%
2020/03/16	2	9.01	0	0.00	8.81	2	2,147	0.09%
2020/03/13	0	0.00	4	8.92	9.10	-4	2,130	-0.19%
2020/03/12	2	10.00	0	0.00	9.83	2	2,122	0.09%
2020/03/11	0	0.00	1	10.80	10.50	-1	2,080	-0.05%
2020/03/10	0	0.00	1	10.35	10.65	-1	2,093	-0.05%
2020/03/09	1	10.70	0	0.00	10.65	1	2,074	0.05%
2020/03/02	0	0.00	1	11.05	10.95	-1	2,032	-0.05%
2020/02/25	1	11.35	0	0.00	11.45	1	1,983	0.05%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/13	1	11.95	0	0.00	11.90	1	2,001	0.05%
2020/02/11	5	11.85	0	0.00	11.85	5	2,022	0.25%
2020/02/07	1	11.95	0	0.00	11.95	1	2,055	0.05%
2020/02/05	0.2	12.00	0	0.00	12.00	0.2	2,099	0.01%
2020/02/03	10.2	12.20	0	0.00	12.25	10.2	2,085	0.49%
2020/01/31	1	12.25	0	0.00	12.10	1	1,984	0.05%
2020/01/20	2	13.45	0	0.00	13.40	2	1,977	0.10%
2020/01/17	0	0.00	9	13.29	13.40	-9	1,972	-0.46%
2020/01/16	0	0.00	0	13.15	13.20	0	1,994	0.00%
2020/01/14	0	0.00	1	13.40	13.35	-1	2,190	-0.05%
2020/01/13	1	13.00	5	13.35	13.35	-4	2,261	-0.18%
2019/12/31	0	0.00	17	13.60	13.55	-17	2,179	-0.78%
2019/12/30	10	13.75	16	13.66	13.85	-6	2,216	-0.27%
2019/12/27	23	13.74	3	13.70	13.70	20	2,159	0.93%
2019/12/17	0	0.00	5	13.30	13.20	-5	2,672	-0.19%
2019/12/13	4	13.10	0	0.00	13.00	4	2,679	0.15%
2019/12/10	0.1	13.25	0	0.00	13.25	0.1	2,797	0.00%
2019/12/09	0	0.00	1	13.50	13.40	-1	2,854	-0.04%
2019/11/21	0	0.00	2	12.95	13.00	-2	3,435	-0.06%
2019/11/19	1	12.95	0	0.00	13.20	1	3,476	0.03%
2019/11/14	2	12.85	0	0.00	12.80	2	3,585	0.06%
2019/11/12	2	13.05	0	0.00	13.10	2	3,613	0.06%
2019/11/11	4	13.05	0	0.00	13.00	4	3,699	0.11%
2019/11/07	15	13.46	0	0.00	13.35	15	3,680	0.41%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/11/01	0	0.00	2	13.80	13.90	-2	3,662	-0.05%
2019/10/30	0	0.00	1	14.05	14.10	-1	3,746	-0.03%
2019/10/25	0	0.00	1	14.45	14.30	-1	3,812	-0.03%
2019/10/24	0	0.00	4	14.43	14.40	-4	3,826	-0.10%
2019/10/23	2	14.35	0	0.00	14.35	2	3,962	0.05%
2019/10/22	10	14.36	0	0.00	14.20	10	3,960	0.25%
2019/10/21	0	0.00	2	14.15	14.50	-2	3,834	-0.05%
2019/10/18	4	13.90	0	0.00	13.90	4	3,686	0.11%
2019/10/17	5	13.85	0	0.00	13.95	5	3,712	0.13%
2019/10/15	0	0.00	3	13.92	14.20	-3	3,667	-0.08%
2019/10/09	0	0.00	1	13.75	13.70	-1	3,634	-0.03%
2019/10/04	1	14.20	0	0.00	14.20	1	3,637	0.03%
2019/10/01	0	0.00	6	13.88	13.95	-6	3,562	-0.17%
2019/09/27	8	14.03	0	0.00	14.15	8	3,532	0.23%
2019/09/24	20	14.12	20	14.40	13.90	0	3,314	0.00%
2019/09/20	0	0.00	4	13.43	13.50	-4	2,984	-0.13%
2019/09/19	3	13.25	0	0.00	13.25	3	2,952	0.10%
2019/09/12	0	0.00	6	13.47	13.35	-6	2,793	-0.21%
2019/09/11	7	13.31	0	0.00	13.30	7	2,831	0.25%
2019/09/09	0	0.00	2	14.00	14.00	-2	2,734	-0.07%
2019/09/06	1	14.00	0	0.00	14.00	1	2,722	0.04%
2019/09/05	2	14.45	0	0.00	14.35	2	2,688	0.07%
2019/09/04	0	0.00	1	14.20	14.55	-1	2,599	-0.04%
2019/08/30	11	14.50	50	14.22	13.70	-39	2,424	-1.61%
2019/08/28	6	14.02	0	0.00	13.85	6	2,138	0.28%
2019/08/27	8	13.95	0	0.00	13.85	8	2,120	0.38%
2019/08/26	8	13.90	16	13.84	13.85	-8	2,119	-0.38%
2019/08/22	1	13.80	5	14.05	13.80	-4	2,043	-0.20%
2019/08/21	0	0.00	15	13.95	14.00	-15	2,022	-0.74%
2019/08/20	15	14.15	2	14.10	13.85	13	1,998	0.65%
2019/08/19	1	13.70	0	0.00	13.80	1	1,995	0.05%
2019/08/16	5	13.38	1	13.50	13.50	4	1,979	0.20%
2019/08/15	1	13.00	1	13.10	13.20	0	1,949	0.00%
2019/08/14	16	13.20	3	13.40	13.20	13	1,928	0.67%
2019/08/12	3	13.12	4	13.15	13.05	-1	1,837	-0.05%
2019/08/08	4	13.00	0	0.00	13.05	4	1,833	0.22%
2019/08/05	1	13.25	0	0.00	13.30	1	1,813	0.06%
2019/08/02	25	13.93	0	0.00	14.00	25	1,771	1.41%
2019/07/31	12	13.87	0	0.00	13.90	12	1,667	0.72%
2019/07/30	0	0.00	1	13.45	14.00	-1	1,604	-0.06%
2019/07/29	3	13.90	0	0.00	13.85	3	1,560	0.19%
2019/07/26	0	0.00	2	13.85	13.85	-2	1,531	-0.13%
2019/07/25	6	13.73	1	13.75	13.80	5	1,493	0.33%
2019/07/24	17	13.18	5	13.34	13.40	12	1,320	0.91%
2019/07/15	3	12.97	0	0.00	12.85	3	1,227	0.24%
2019/07/12	0	0.00	15	13.15	13.10	-15	1,196	-1.25%
2019/07/08	0	0.00	2	12.93	12.85	-2	1,294	-0.15%
2019/07/04	15	12.75	0	0.00	12.75	15	1,349	1.11%
2019/07/03	5	12.80	0	0.00	12.70	5	1,363	0.37%
2019/07/02	0	0.00	2	13.00	12.95	-2	1,401	-0.14%
2019/07/01	0	0.00	3	12.70	12.75	-3	1,371	-0.22%
2019/06/26	5	12.18	0	0.00	12.20	5	1,429	0.35%
2019/06/20	0	0.00	10	12.15	12.20	-10	1,495	-0.67%
2019/06/19	10	12.05	1	12.10	12.00	9	1,519	0.59%
2019/06/14	5	12.00	0	0.00	12.05	5	1,636	0.31%
2019/06/13	0	0.00	5	12.19	12.20	-5	1,931	-0.26%
2019/06/11	5	11.98	0	0.00	12.00	5	2,148	0.23%
2019/05/31	0	0.00	1	12.30	12.25	-1	2,249	-0.04%
2019/05/21	1	11.65	0	0.00	11.90	1	2,466	0.04%
2019/05/20	2	11.65	0	0.00	11.55	2	2,505	0.08%
2019/05/17	0	0.00	2	11.65	11.55	-2	2,590	-0.08%
2019/05/15	0	0.00	6	11.90	12.00	-6	2,842	-0.21%
2019/05/14	3	11.20	0	0.00	11.75	3	2,878	0.10%
2019/05/13	3	11.65	0	0.00	11.40	3	2,877	0.10%
2019/05/09	1	12.00	18	12.00	11.85	-17	2,903	-0.59%
2019/05/06	1	12.30	0	0.00	12.25	1	2,889	0.03%
2019/05/03	6	12.75	0	0.00	12.80	6	2,873	0.21%
2019/04/30	11	12.64	0	0.00	12.70	11	2,900	0.38%
2019/04/26	1	13.30	0	0.00	13.10	1	2,989	0.03%
2019/04/24	7	13.10	0	0.00	13.00	7	2,988	0.23%
2019/04/19	1	13.20	3	13.15	13.20	-2	3,036	-0.07%
2019/04/18	4	13.19	10	13.30	13.05	-6	3,025	-0.20%
2019/04/15	0	0.00	5	13.75	13.65	-5	2,985	-0.17%
2019/04/11	0	0.00	1	13.50	13.50	-1	2,840	-0.04%
2019/04/01	0	0.00	2	13.40	13.50	-2	2,620	-0.08%
2019/03/29	0	13.30	0	0.00	13.40	0	2,587	0.00%
2019/03/27	0	0.00	1	13.55	13.40	-1	2,581	-0.04%
2019/03/25	1	13.20	0	0.00	13.20	1	2,542	0.04%
2019/03/22	5	13.55	1	13.65	13.55	4	2,532	0.16%
2019/03/21	1	13.80	0	0.00	13.75	1	2,505	0.04%
2019/03/20	9	13.87	5	13.79	14.00	4	2,476	0.16%
2019/03/19	0	0.00	10	13.65	13.70	-10	2,393	-0.42%
2019/03/18	0	0.00	12	13.45	13.90	-12	2,332	-0.51%
2019/03/15	10	13.30	19	13.36	13.40	-9	2,043	-0.44%
2019/03/14	3	13.12	2	13.15	13.00	1	1,940	0.05%
2019/03/04	2	12.75	0	0.00	12.70	2	1,985	0.10%
2019/02/27	0	0.00	20	12.65	12.60	-20	1,984	-1.01%
2019/02/25	2	12.95	0	0.00	12.95	2	1,970	0.10%
2019/02/22	1	12.95	0	0.00	12.95	1	1,970	0.05%
2019/02/21	0	0.00	1	13.00	12.90	-1	1,982	-0.05%
2019/02/20	1	13.25	0	0.00	13.30	1	1,952	0.05%
2019/02/19	0	0.00	30	12.89	13.15	-30	1,808	-1.66%
2019/02/18	15	12.98	0	0.00	12.95	15	1,770	0.85%
2019/02/15	31	13.04	0	0.00	12.70	31	1,686	1.84%
2019/01/29	0	0.00	10	11.70	11.70	-10	1,324	-0.76%
2019/01/28	0	0.00	5	11.70	11.75	-5	1,329	-0.38%
2019/01/24	10	11.80	0	0.00	11.65	10	1,335	0.75%
2019/01/21	0	11.75	1	11.75	11.75	-1	1,362	-0.07%
2019/01/18	0	0.00	7	11.80	11.75	-7	1,382	-0.51%
2019/01/17	2	11.60	2	11.50	11.60	0	1,314	0.00%
2019/01/16	0	11.40	0	0.00	11.35	0	1,299	0.00%
2019/01/15	6	11.50	0	0.00	11.40	6	1,380	0.43%
2018/12/21	7	11.19	0	0.00	11.35	7	1,469	0.48%
2018/12/10	0	0.00	2	11.65	11.70	-2	1,478	-0.14%
2018/12/06	2	12.18	5	12.55	11.80	-3	1,466	-0.20%
2018/11/29	5	11.80	0	0.00	11.70	5	1,378	0.36%
2018/11/28	1	11.70	1	11.75	11.70	0	1,367	0.00%
2018/11/27	2	11.70	0	0.00	11.75	2	1,367	0.15%
2018/11/26	0	0.00	1	11.20	11.50	-1	1,316	-0.08%
2018/11/22	2	11.30	1	11.15	11.05	1	1,298	0.08%
2018/11/21	0	0.00	1	11.50	11.35	-1	1,290	-0.08%
2018/11/20	1	11.30	0	0.00	11.30	1	1,257	0.08%
2018/11/05	2	10.65	0	0.00	10.55	2	1,415	0.14%
2018/10/29	0	10.05	0	0.00	10.10	0	1,670	0.00%
2018/10/26	0	9.95	0	0.00	9.85	0	1,668	0.00%
2018/10/17	1	11.05	1	11.00	10.90	0	1,543	0.00%
2018/10/05	1	12.35	0	0.00	12.30	1	1,646	0.06%
2018/09/28	20	13.40	0	0.00	13.15	20	1,792	1.12%
2018/09/07	9	13.04	10	13.25	12.85	-1	2,941	-0.03%
2018/08/29	0	0.00	1	13.80	13.80	-1	3,510	-0.03%
2018/08/23	0	0.00	5	13.50	13.55	-5	3,620	-0.14%
2018/08/22	1	13.50	0	0.00	13.55	1	3,857	0.03%
2018/08/17	3	13.60	0	0.00	13.60	3	3,997	0.08%
2018/08/10	0	0.00	3	15.55	15.30	-3	3,988	-0.08%
2018/08/09	55	15.91	52	15.80	15.75	3	3,956	0.08%
2018/08/08	0	0.00	1	15.45	15.70	-1	3,824	-0.03%
2018/07/19	0	0.00	1	15.10	14.95	-1	3,880	-0.03%
2018/07/17	5	15.05	0	0.00	15.20	5	3,862	0.13%
2018/07/13	5	14.90	0	0.00	14.85	5	3,837	0.13%
2018/07/11	0	0.00	2	15.20	15.10	-2	3,814	-0.05%
2018/07/10	3	15.00	0	0.00	15.00	3	3,780	0.08%
2018/07/06	2	14.85	2	15.15	15.10	0	3,775	0.00%
2018/07/05	6	15.29	0	0.00	15.10	6	3,732	0.16%
2018/06/28	1	16.05	1	15.80	15.75	0	3,750	0.00%
2018/06/27	13	16.53	3	16.20	16.20	10	3,731	0.27%
2018/06/26	0	0.00	3	16.00	16.35	-3	3,543	-0.08%
2018/06/25	10	16.35	5	16.25	16.25	5	3,501	0.14%
2018/06/22	0	0.00	1	16.80	16.50	-1	3,494	-0.03%
2018/06/21	6	16.68	0	0.00	16.70	6	3,302	0.18%
2018/06/15	0	0.00	9	16.36	16.65	-9	3,056	-0.29%
2018/06/14	1	16.30	0	0.00	16.25	1	2,999	0.03%
2018/06/13	0	0.00	1	16.45	16.30	-1	3,055	-0.03%
2018/06/08	0	0.00	1	16.05	16.10	-1	3,167	-0.03%
2018/06/07	9	16.53	0	0.00	16.40	9	3,226	0.28%
2018/06/06	0	0.00	11	16.01	16.35	-11	2,979	-0.37%
2018/06/05	0	0.00	1	15.70	15.55	-1	2,900	-0.03%
2018/06/04	3	15.60	5	15.55	15.55	-2	3,001	-0.07%
2018/06/01	2	15.70	0	0.00	15.45	2	3,066	0.07%
2018/05/31	13	15.51	3	15.52	15.50	10	3,048	0.33%
2018/05/30	10	15.68	1	15.65	15.65	9	3,123	0.29%
2018/05/29	2	15.35	0	0.00	15.35	2	2,903	0.07%
2018/05/28	5	15.59	13	15.56	15.50	-8	2,909	-0.27%
2018/05/25	0	0.00	3	15.10	15.20	-3	2,832	-0.11%
2018/05/23	10	14.73	0	0.00	14.80	10	2,903	0.34%
2018/05/21	3	14.42	0	0.00	14.65	3	2,912	0.10%
2018/05/15	0	0.00	1	14.50	14.45	-1	3,100	-0.03%
2018/05/14	1	14.40	0	0.00	14.50	1	3,279	0.03%
2018/05/11	10	14.75	0	0.00	14.45	10	3,386	0.30%
2018/05/07	5	14.25	0	0.00	14.40	5	4,162	0.12%
2018/05/03	1	14.15	0	0.00	14.15	1	4,969	0.02%
2018/04/27	1	14.15	0	0.00	14.15	1	5,698	0.02%
2018/04/26	2	14.25	0	0.00	14.05	2	5,839	0.03%
2018/04/25	0	0.00	1	14.50	14.50	-1	5,945	-0.02%
2018/04/19	10	15.60	20	15.70	15.60	-10	6,070	-0.16%
2018/04/18	2	15.05	0	0.00	15.10	2	6,012	0.03%
2018/04/17	2	15.30	0	0.00	15.10	2	6,039	0.03%
2018/04/12	0	0.00	2	15.65	15.65	-2	6,109	-0.03%
2018/04/10	5	15.50	0	0.00	15.45	5	6,174	0.08%
2018/04/09	2	15.55	0	0.00	15.55	2	6,261	0.03%
2018/03/29	0	0.00	1	15.95	15.90	-1	6,350	-0.02%
2018/03/27	5	16.00	7	16.05	16.05	-2	6,474	-0.03%
2018/03/26	3	15.90	45	15.80	15.90	-42	6,509	-0.65%
2018/03/23	5	15.70	0	0.00	15.65	5	6,531	0.08%
2018/03/22	4	16.35	0	0.00	16.05	4	6,553	0.06%
2018/03/21	1	16.45	0	0.00	16.45	1	6,503	0.02%
2018/03/19	2	16.45	2	16.75	16.45	0	6,457	0.00%
2018/03/16	8	16.67	3	16.60	16.70	5	6,358	0.08%
2018/03/13	0	0.00	25	16.35	16.30	-25	6,256	-0.40%
2018/03/09	0	0.00	8	16.45	16.30	-8	6,248	-0.13%
2018/03/08	5	16.55	3	16.65	16.55	2	6,314	0.03%
2018/03/07	4	16.11	15	16.08	16.30	-11	6,219	-0.18%
2018/03/06	11	16.03	12	16.03	15.90	-1	6,232	-0.02%
2018/03/05	35	15.96	3	16.23	15.90	32	6,277	0.51%
2018/03/02	0	0.00	3	15.95	16.05	-3	6,227	-0.05%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/26	2	16.10	0	0.00	16.10	2	6,485	0.03%
2018/02/23	5	16.60	0	0.00	16.40	5	6,473	0.08%
2018/02/21	3	15.60	0	0.00	15.75	3	6,423	0.05%
2018/02/12	1	15.40	0	0.00	15.20	1	6,439	0.02%
2018/02/09	0	0.00	3	15.15	15.20	-3	6,477	-0.05%
2018/02/08	1	15.75	0	0.00	15.75	1	6,456	0.02%
2018/02/06	1	15.65	0	0.00	15.70	1	6,511	0.02%
2018/02/05	3	17.30	10	17.20	17.30	-7	6,477	-0.11%
2018/02/02	10	18.20	10	18.40	18.00	0	6,492	0.00%
2018/02/01	27	18.22	50	17.90	17.85	-23	7,139	-0.32%
2018/01/31	2	18.30	10	18.50	18.25	-8	7,161	-0.11%
2018/01/30	20	18.63	30	18.65	18.45	-10	7,301	-0.14%
2018/01/29	60	18.41	0	0.00	18.10	60	6,903	0.87%
2018/01/26	130	18.48	80	18.47	18.40	50	6,818	0.73%	大買/
2018/01/25	20	17.98	10	17.91	18.00	10	6,221	0.16%
2018/01/24	2	17.08	7	17.16	17.30	-5	5,782	-0.09%
2018/01/23	8	16.67	1	16.75	16.65	7	5,698	0.12%
2018/01/22	0	0.00	12	17.10	16.90	-12	5,859	-0.20%
2018/01/19	20	16.64	1	17.05	16.95	19	6,149	0.31%
2018/01/18	6	16.60	0	0.00	16.60	6	6,113	0.10%
2018/01/17	5	16.60	0	0.00	16.60	5	6,330	0.08%
2018/01/15	0	0.00	1	16.35	16.45	-1	7,526	-0.01%
2018/01/05	7	17.03	0	0.00	16.95	7	8,262	0.08%
2018/01/04	1	17.10	0	0.00	17.10	1	8,434	0.01%
2018/01/03	3	17.12	0	0.00	16.85	3	8,432	0.04%
2018/01/02	0	0.00	7	16.70	17.00	-7	8,363	-0.08%