凌陽 (2401)-凱基-八德券商分點個股進出

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
27.95
漲跌
▲0.95
漲幅
+3.52%
成交量
1,470張
產業
上市半導體類股
997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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/12/17	0	0.00	1	27.95	27.95	-1	2,334	-0.04%
2024/12/11	1	29.55	5	29.35	28.85	-4	2,293	-0.17%
2024/12/06	6	28.78	0	0.00	28.75	6	2,079	0.29%
2024/12/05	0.4	28.92	0	0.00	28.80	0.4	2,085	0.02%
2024/12/04	0	0.00	16	29.10	29.20	-16	2,106	-0.76%
2024/12/02	4	28.13	0	0.00	27.90	4	2,153	0.19%
2024/11/26	2	28.80	0	0.00	28.60	2	2,203	0.09%
2024/11/25	6	29.20	0	0.00	29.00	6	2,201	0.27%
2024/11/21	0.5	28.50	10	28.40	28.45	-9.5	2,229	-0.43%
2024/11/18	1	27.80	0	0.00	27.95	1	2,555	0.04%
2024/11/14	12	28.08	0	0.00	27.85	12	2,641	0.45%
2024/11/13	4	28.60	0	0.00	28.60	4	2,682	0.15%
2024/11/12	7	28.64	0	0.00	28.60	7	2,871	0.24%
2024/11/11	3	29.70	0	0.00	29.70	3	2,846	0.11%
2024/11/08	3	30.50	0	0.00	30.10	3	2,860	0.10%
2024/11/06	0	0.00	2	29.90	30.00	-2	2,954	-0.07%
2024/11/05	1	29.70	2	29.75	29.55	-1	3,003	-0.03%
2024/11/04	1	29.45	0	0.00	29.10	1	3,089	0.03%
2024/10/30	1	29.45	0	0.00	29.45	1	3,185	0.03%
2024/10/29	4.1	29.75	0	0.00	29.75	4.1	3,202	0.13%
2024/10/22	0	0.00	1	31.20	31.20	-1	3,302	-0.03%
2024/10/21	0	0.00	1	31.00	31.50	-1	3,400	-0.03%
2024/10/18	1	29.95	0	0.00	30.00	1	3,463	0.03%
2024/10/17	0	0.00	2	30.70	30.50	-2	3,566	-0.06%
2024/10/14	2	29.85	0	0.00	30.25	2	4,142	0.05%
2024/10/09	0	0.00	1	30.55	30.20	-1	4,545	-0.02%
2024/10/04	0	31.40	0	0.00	31.20	0	5,086	0.00%
2024/09/26	11	32.40	12	31.82	31.75	-1	5,901	-0.02%
2024/09/25	1	31.20	0	0.00	31.00	1	5,830	0.02%
2024/09/24	0	0.00	2	30.40	30.65	-2	5,819	-0.03%
2024/09/19	0	0.00	10	29.55	29.65	-10	6,451	-0.15%
2024/09/18	1	29.50	0	0.00	29.00	1	6,657	0.02%
2024/09/16	2	29.60	0	0.00	29.55	2	6,985	0.03%
2024/09/10	10	28.65	0	0.00	28.20	10	7,377	0.14%
2024/09/09	2	28.28	0	0.00	28.95	2	7,422	0.03%
2024/09/04	6	28.64	0	0.00	28.60	6	7,779	0.08%
2024/08/29	0	0.00	0.4	31.30	31.45	-0.4	8,263	0.00%
2024/08/28	2	31.65	1	31.60	31.55	1	8,593	0.01%
2024/08/27	0	0.00	11	31.95	31.85	-11	8,905	-0.12%
2024/08/26	0	0.00	2	32.53	32.00	-2	9,347	-0.02%
2024/08/23	2.4	32.08	0	0.00	32.45	2.4	10,988	0.02%
2024/08/22	1	32.80	0	0.00	32.60	1	12,205	0.01%
2024/08/21	11	32.72	0	0.00	32.45	11	12,669	0.09%
2024/08/20	17	33.07	5	32.90	32.90	12	12,661	0.09%
2024/08/19	0	0.00	2	31.10	31.40	-2	12,585	-0.02%
2024/08/16	0	0.00	1	31.15	30.75	-1	12,596	-0.01%
2024/08/15	0	0.00	3	31.08	31.05	-3	12,585	-0.02%
2024/08/14	3	30.18	3	30.45	30.00	0	12,662	0.00%
2024/08/09	2	30.40	1	31.00	30.40	1	12,638	0.01%
2024/08/08	0	0.00	7	29.94	29.75	-7	12,767	-0.05%
2024/08/06	6	27.00	0	0.00	28.25	6	12,770	0.05%
2024/08/05	8	29.39	0	0.00	29.15	8	12,716	0.06%
2024/08/01	0	0.00	3	33.55	33.50	-3	12,729	-0.02%
2024/07/29	2	32.00	1	32.45	31.80	1	13,058	0.01%
2024/07/23	1	33.25	0	0.00	33.25	1	13,403	0.01%
2024/07/22	0	0.00	4	33.23	33.10	-4	13,391	-0.03%
2024/07/19	3	34.85	0	0.00	34.40	3	13,281	0.02%
2024/07/18	3	35.83	1	35.60	35.85	2	13,208	0.02%
2024/07/17	3	37.03	7	37.15	36.90	-4	13,098	-0.03%
2024/07/16	5	37.76	3	37.73	37.60	2	13,019	0.02%
2024/07/15	4	37.89	5	38.27	37.00	-1	13,022	-0.01%
2024/07/12	0	0.00	3	37.58	37.25	-3	12,900	-0.02%
2024/07/11	11	38.34	6	38.05	37.65	5	13,155	0.04%
2024/07/10	1	37.60	0	0.00	37.15	1	13,191	0.01%
2024/07/08	5	37.41	40	37.73	37.70	-35	13,072	-0.27%
2024/07/05	11	37.95	18.2	37.77	38.35	-7.2	12,779	-0.06%
2024/07/04	3	36.93	0	0.00	36.30	3	12,202	0.02%
2024/07/03	0	0.00	1	36.60	36.70	-1	12,090	-0.01%
2024/07/02	0.2	35.60	1	35.85	35.75	-0.8	11,975	-0.01%
2024/07/01	2	35.45	7	35.40	35.40	-5	11,916	-0.04%
2024/06/28	3	37.03	3	36.70	36.20	0	11,858	0.00%
2024/06/27	1	36.10	1	36.45	35.90	0	11,760	0.00%
2024/06/26	3	36.92	8	37.01	36.90	-5	11,656	-0.04%
2024/06/25	15	37.58	6	37.40	37.35	9	11,411	0.08%
2024/06/24	2	37.30	7	37.06	36.55	-5	11,096	-0.05%
2024/06/21	15	37.40	6	37.13	36.40	9	10,944	0.08%
2024/06/20	2	36.40	7	35.69	36.20	-5	10,688	-0.05%
2024/06/19	4	34.96	0	0.00	34.75	4	10,553	0.04%
2024/06/17	0	0.00	2	36.15	35.60	-2	10,483	-0.02%
2024/06/14	0	0.00	1	35.55	35.70	-1	10,383	-0.01%
2024/06/13	2	35.65	0	0.00	35.50	2	10,346	0.02%
2024/06/12	12	35.38	2	35.60	35.60	10	10,247	0.10%
2024/06/06	3	35.12	1	34.70	34.30	2	10,067	0.02%
2024/06/05	3	34.90	13	34.65	34.90	-10	9,918	-0.10%
2024/06/04	4	35.58	23	35.38	35.20	-19	9,799	-0.19%
2024/06/03	12	36.61	2	37.08	36.25	10	9,642	0.10%
2024/05/31	3	36.12	8	36.50	36.45	-5	9,328	-0.05%
2024/05/30	14	36.15	6	36.52	35.65	8	9,023	0.09%
2024/05/29	84	37.71	44	38.09	36.85	40	8,603	0.47%
2024/05/28	17	35.85	15	34.70	36.45	2	6,959	0.03%
2024/05/27	6	34.07	8	33.50	33.15	-2	5,728	-0.03%
2024/05/24	16	31.18	0	0.00	31.30	16	5,253	0.30%
2024/05/23	0	0.00	1	31.70	30.65	-1	5,233	-0.02%
2024/05/20	0	0.00	1	31.40	30.90	-1	5,218	-0.02%
2024/05/17	0	0.00	3	30.32	30.10	-3	5,196	-0.06%
2024/05/16	0	0.00	120	30.30	30.20	-120	5,171	-2.32%	大賣/鉅額交易
2024/05/15	1	29.90	0	0.00	29.95	1	5,148	0.02%
2024/05/14	0	0.00	3	30.13	30.25	-3	5,068	-0.06%
2024/05/09	1	28.20	0	0.00	28.10	1	4,836	0.02%
2024/05/07	1	28.35	0	0.00	28.70	1	4,811	0.02%
2024/05/03	1	28.80	0	0.00	28.75	1	4,735	0.02%
2024/05/02	1	29.70	2	28.70	28.60	-1	4,680	-0.02%
2024/04/30	0	0.00	1	30.00	31.05	-1	4,427	-0.02%
2024/04/25	0	0.00	1	27.85	27.80	-1	4,213	-0.02%
2024/04/23	0	0.00	4	27.50	27.45	-4	4,394	-0.09%
2024/04/18	1	28.60	0	0.00	29.35	1	4,521	0.02%
2024/04/17	123	29.37	0	0.00	28.90	123	4,380	2.81%	大買/鉅額交易
2024/04/15	1	27.75	0	0.00	27.80	1	3,762	0.03%
2024/04/10	0	28.30	0	0.00	28.30	0	3,656	0.00%
2024/04/08	1	27.70	0	0.00	27.70	1	3,693	0.03%
2024/04/03	0.1	28.00	0	0.00	27.95	0.1	3,706	0.00%
2024/03/28	1	28.00	1	27.95	27.95	0	3,811	0.00%
2024/03/26	0	0.00	2	28.50	28.30	-2	3,833	-0.05%
2024/03/25	0	29.15	0	0.00	29.15	0	3,806	0.00%
2024/03/22	0	0.00	1	28.65	28.80	-1	3,777	-0.03%
2024/03/15	1	28.80	0	0.00	28.80	1	4,224	0.02%
2024/03/14	6	29.38	5	29.45	29.30	1	4,331	0.02%
2024/03/13	1	30.20	0	0.00	30.20	1	4,480	0.02%
2024/03/12	3	31.15	0	0.00	31.15	3	4,580	0.07%
2024/03/11	0	0.00	1	31.50	31.30	-1	4,687	-0.02%
2024/03/08	0	0.00	1	31.70	31.20	-1	4,753	-0.02%
2024/03/07	2	31.48	1	31.70	31.50	1	4,828	0.02%
2024/03/06	5	32.05	2	32.20	32.00	3	4,921	0.06%
2024/02/27	0	0.00	1	32.65	32.95	-1	6,287	-0.02%
2024/02/26	0	0.00	3	33.50	33.50	-3	6,529	-0.05%
2024/02/22	0	0.00	5	33.45	33.40	-5	7,308	-0.07%
2024/02/21	3	33.75	11	33.44	33.30	-8	7,988	-0.10%
2024/02/20	3	33.73	1	33.40	33.40	2	8,652	0.02%
2024/02/19	7	32.83	0	0.00	32.75	7	8,679	0.08%
2024/02/16	3	32.35	1	32.30	32.80	2	8,759	0.02%
2024/02/15	1	31.60	2	31.58	31.50	-1	8,739	-0.01%
2024/02/05	1	31.00	0	0.00	30.95	1	8,754	0.01%
2024/02/02	1	32.60	0	0.00	31.70	1	8,750	0.01%
2024/02/01	1	32.25	0	0.00	32.30	1	8,788	0.01%
2024/01/30	2	32.25	0	0.00	32.20	2	9,526	0.02%
2024/01/25	2	33.15	1	32.55	32.60	1	9,790	0.01%
2024/01/24	4	33.45	1	33.30	33.30	3	9,809	0.03%
2024/01/23	1	33.95	1	34.40	33.80	0	9,892	0.00%
2024/01/22	1	33.85	11	33.87	34.30	-10	9,875	-0.10%
2024/01/19	5	32.90	2	33.00	33.10	3	9,889	0.03%
2024/01/18	1	32.05	0	0.00	32.40	1	10,046	0.01%
2024/01/16	1	32.40	1	32.85	33.45	0	10,607	0.00%
2024/01/12	5	31.89	4	31.56	31.50	1	10,860	0.01%
2024/01/10	2	32.15	0	0.00	32.15	2	11,077	0.02%
2024/01/09	5	32.28	1	32.30	32.25	4	11,207	0.04%
2024/01/05	0	0.00	1	33.00	33.00	-1	11,247	-0.01%
2024/01/04	1	32.85	5	32.80	32.80	-4	11,311	-0.04%
2024/01/03	2	33.20	0	0.00	33.25	2	11,316	0.02%
2023/12/28	0	0.00	2	34.13	34.00	-2	11,328	-0.02%
2023/12/27	2	34.10	0	0.00	34.10	2	11,364	0.02%
2023/12/26	1	34.00	0	0.00	34.10	1	11,341	0.01%
2023/12/22	1	33.60	0	0.00	33.60	1	11,316	0.01%
2023/12/21	4	33.43	0	0.00	33.20	4	11,318	0.04%
2023/12/20	2	33.80	0	0.00	33.70	2	11,327	0.02%
2023/12/18	1	34.85	0	0.00	34.05	1	11,374	0.01%
2023/12/15	6	35.63	1	36.90	34.85	5	11,431	0.04%
2023/12/14	0	0.00	1	36.75	36.65	-1	11,365	-0.01%
2023/12/13	1	36.15	15	36.33	36.30	-14	11,296	-0.12%
2023/12/12	1	36.20	0	0.00	36.10	1	11,364	0.01%
2023/12/11	4	36.51	3	36.70	36.55	1	11,377	0.01%
2023/12/08	12	36.43	24	36.61	36.40	-12	11,300	-0.11%
2023/12/07	2	35.88	3	35.77	35.55	-1	11,179	-0.01%
2023/12/06	0	0.00	7	35.55	36.10	-7	11,165	-0.06%
2023/12/05	2	34.65	5	34.78	34.80	-3	11,140	-0.03%
2023/12/04	1	35.05	9	35.44	35.05	-8	11,398	-0.07%
2023/12/01	8	36.13	23	36.18	35.75	-15	12,165	-0.12%
2023/11/30	27	36.37	4	36.21	36.15	23	12,722	0.18%
2023/11/29	5	36.69	7	36.56	36.40	-2	12,666	-0.02%
2023/11/28	11	36.30	13	36.41	36.50	-2	12,273	-0.02%
2023/11/27	1	36.00	2	36.20	35.65	-1	12,262	-0.01%
2023/11/24	18	35.62	26	36.04	35.55	-8	12,347	-0.06%
2023/11/22	35	35.78	15	36.27	36.05	20	12,036	0.17%
2023/11/21	2	34.98	8	35.55	35.40	-6	11,773	-0.05%
2023/11/20	18	35.46	9	35.54	35.65	9	11,498	0.08%
2023/11/17	14	34.96	20	34.25	34.50	-6	10,918	-0.05%
2023/11/16	3	32.63	0	0.00	32.60	3	10,420	0.03%
2023/11/09	2	31.63	1	31.60	31.85	1	10,960	0.01%
2023/11/08	1	32.25	0	0.00	32.15	1	11,004	0.01%
2023/11/07	19	33.11	7	33.11	33.05	12	10,987	0.11%
2023/11/06	1	32.40	0	0.00	32.55	1	10,393	0.01%
2023/11/02	1	30.00	0	0.00	30.05	1	10,209	0.01%
2023/10/30	0	0.00	1	32.00	31.65	-1	10,363	-0.01%
2023/10/25	1	32.95	17	32.67	32.50	-16	10,642	-0.15%
2023/10/24	2	31.65	2	31.33	31.45	0	10,226	0.00%
2023/10/23	1	32.20	34	31.67	31.80	-33	10,124	-0.33%
2023/10/20	0	0.00	0	31.95	32.05	0	9,862	0.00%
2023/10/19	20	31.10	0	0.00	31.70	20	9,752	0.21%
2023/10/18	2	31.53	5	31.67	31.45	-3	9,680	-0.03%
2023/10/17	1	31.70	2	31.58	31.15	-1	9,459	-0.01%
2023/10/16	1	30.40	0	0.00	30.50	1	9,335	0.01%
2023/10/13	0	0.00	1	30.25	30.30	-1	9,490	-0.01%
2023/10/12	3	30.63	6	30.57	30.60	-3	9,693	-0.03%
2023/10/11	3	30.35	0	0.00	29.75	3	9,725	0.03%
2023/10/05	4	29.93	1	30.10	29.95	3	9,883	0.03%
2023/10/03	9	29.91	0	0.00	29.85	9	9,889	0.09%
2023/09/28	1	29.35	0	0.00	29.05	1	9,969	0.01%
2023/09/26	1	29.50	0	0.00	29.20	1	10,014	0.01%
2023/09/25	16	29.94	1	30.00	29.65	15	10,053	0.15%
2023/09/21	1	29.75	16	29.50	29.55	-15	10,024	-0.15%
2023/09/20	9	31.09	9	30.35	30.35	0	9,971	0.00%
2023/09/19	2	31.65	1	32.55	31.30	1	9,890	0.01%
2023/09/15	2	32.45	2	32.28	32.25	0	9,807	0.00%
2023/09/14	0	0.00	1	32.40	32.35	-1	9,797	-0.01%
2023/09/13	1	31.80	0	0.00	31.70	1	9,827	0.01%
2023/09/08	4	32.25	1	32.20	32.10	3	10,958	0.03%
2023/09/07	6	32.93	2	32.50	32.50	4	10,923	0.04%
2023/09/06	17	33.74	11	34.08	33.05	6	10,635	0.06%
2023/09/05	5	33.88	22	34.51	35.10	-17	9,827	-0.17%
2023/09/04	2	31.75	3	31.25	31.95	-1	9,305	-0.01%
2023/09/01	4	31.70	1	31.40	31.25	3	9,424	0.03%
2023/08/31	9	31.82	4	32.25	32.25	5	9,306	0.05%
2023/08/30	0	0.00	4	32.01	31.95	-4	8,982	-0.04%
2023/08/29	2	30.68	6	30.74	30.65	-4	8,706	-0.05%
2023/08/28	21	31.45	17	31.44	31.05	4	8,644	0.05%
2023/08/25	0	0.00	25	31.60	31.55	-25	8,508	-0.29%
2023/08/24	3	31.35	5	31.10	31.10	-2	8,399	-0.02%
2023/08/23	10	31.10	0	0.00	31.20	10	8,243	0.12%
2023/08/22	30	31.13	10	30.64	30.35	20	8,073	0.25%
2023/08/21	0	0.00	3	31.05	31.05	-3	7,785	-0.04%
2023/08/18	2	30.93	1.3	31.07	30.25	0.7	7,662	0.01%
2023/08/17	5.3	31.21	6	30.81	31.10	-0.7	7,479	-0.01%
2023/08/16	1	28.25	1	28.60	29.90	0	7,025	0.00%
2023/08/14	2	28.83	0	0.00	28.80	2	6,873	0.03%
2023/08/11	0	0.00	3	30.10	30.15	-3	6,759	-0.04%
2023/08/10	7	29.85	4	29.33	28.95	3	6,652	0.05%
2023/08/09	1	29.85	5	30.24	30.05	-4	6,581	-0.06%
2023/08/08	1	29.85	0	0.00	29.85	1	6,524	0.02%
2023/08/04	0	0.00	3	29.45	30.25	-3	6,298	-0.05%
2023/08/02	4	29.53	0	0.00	29.00	4	6,204	0.06%
2023/08/01	17	30.16	0	0.00	30.05	17	6,084	0.28%
2023/07/31	0	0.00	1	30.05	30.75	-1	5,752	-0.02%
2023/07/28	6	29.40	0	0.00	29.50	6	5,499	0.11%
2023/07/27	0	0.00	5	30.32	30.40	-5	5,410	-0.09%
2023/07/26	5	30.40	11	29.99	29.75	-6	5,267	-0.11%
2023/07/25	0	0.00	5	29.60	29.95	-5	5,141	-0.10%
2023/07/21	0	0.00	1	28.80	28.60	-1	4,958	-0.02%
2023/07/20	2	28.28	2	29.00	28.80	0	4,955	0.00%
2023/07/18	11	30.10	1	31.40	28.85	10	4,886	0.20%
2023/07/17	2	30.18	5.1	30.30	30.65	-3.1	4,704	-0.07%
2023/07/14	0	0.00	2	29.70	29.65	-2	4,481	-0.04%
2023/07/12	0	0.00	1	29.65	29.20	-1	4,399	-0.02%
2023/07/10	0	0.00	2	28.40	28.55	-2	4,230	-0.05%
2023/07/07	3	29.72	3	28.95	28.75	0	4,200	0.00%
2023/07/06	0	0.00	2	29.80	30.05	-2	4,127	-0.05%
2023/07/04	0	0.00	20.1	29.65	29.90	-20.1	4,014	-0.50%
2023/07/03	2	29.30	3	29.50	29.50	-1	3,942	-0.03%
2023/06/29	0	0.00	1	28.60	28.75	-1	3,916	-0.03%
2023/06/27	1	28.65	1	28.85	28.45	0	3,869	0.00%
2023/06/21	3	29.98	0	0.00	29.90	3	3,773	0.08%
2023/06/20	5	30.37	0	0.00	30.35	5	3,716	0.13%
2023/06/19	5	30.21	6	30.68	30.75	-1	3,633	-0.03%
2023/06/16	12	31.23	3	30.87	29.95	9	3,467	0.26%
2023/06/15	16	31.00	4	30.80	31.40	12	3,062	0.39%
2023/06/14	0	0.00	7	29.55	29.55	-7	2,171	-0.32%
2023/06/09	1	26.80	0	0.00	26.70	1	1,936	0.05%
2023/06/08	0	0.00	2	27.10	26.85	-2	1,884	-0.11%
2023/06/07	0	0.00	6	26.60	26.60	-6	1,738	-0.35%
2023/06/06	0	0.00	4	25.18	25.20	-4	1,507	-0.27%
2023/06/02	0	0.00	1	25.55	25.25	-1	1,530	-0.07%
2023/06/01	2	25.10	2	25.35	25.15	0	1,529	0.00%
2023/05/31	1	25.30	2	25.20	25.25	-1	1,539	-0.06%
2023/05/30	1	25.05	2	25.13	25.35	-1	1,523	-0.07%
2023/05/26	6	24.53	0	0.00	24.30	6	1,499	0.40%
2023/05/12	0	0.00	0	23.20	23.40	0	1,858	0.00%
2023/05/10	1	23.10	0	0.00	23.45	1	2,292	0.04%
2023/05/03	0	0.00	5	23.85	23.80	-5	2,422	-0.21%
2023/04/28	6	23.89	0	0.00	23.70	6	2,448	0.25%
2023/04/27	0	0.00	13	23.73	23.70	-13	2,451	-0.53%
2023/04/26	0	0.00	5	23.50	23.40	-5	2,448	-0.20%
2023/04/21	0	0.00	5	24.33	24.30	-5	2,410	-0.21%
2023/04/18	4	25.95	5	26.07	25.60	-1	2,415	-0.04%
2023/04/13	6	25.20	0	0.00	25.05	6	2,302	0.26%
2023/04/12	2	25.50	0	0.00	25.55	2	2,280	0.09%
2023/04/11	2	24.93	1	25.10	25.20	1	2,262	0.04%
2023/04/10	5	24.78	0	0.00	24.75	5	2,251	0.22%
2023/04/07	4	24.81	0	0.00	24.85	4	2,248	0.18%
2023/03/31	7	24.91	0	0.00	24.90	7	2,248	0.31%
2023/03/30	1	25.30	1	25.10	25.05	0	2,231	0.00%
2023/03/28	1	24.30	0	0.00	24.50	1	2,168	0.05%
2023/03/24	0	25.35	0	0.00	25.05	0	2,162	0.00%
2023/03/23	4	24.95	0	0.00	25.00	4	2,152	0.19%
2023/03/14	0	0.00	1	25.10	25.20	-1	2,165	-0.05%
2023/03/13	1	24.90	0	0.00	25.30	1	2,246	0.04%
2023/03/09	0	0.00	1	26.25	26.20	-1	2,258	-0.04%
2023/03/08	1	26.05	5	26.47	26.50	-4	2,247	-0.18%
2023/03/07	2	26.18	0	0.00	26.20	2	2,214	0.09%
2023/03/06	1	26.30	0	0.00	26.15	1	2,209	0.05%
2023/03/03	1	25.90	0	0.00	26.05	1	2,209	0.05%
2023/02/24	1	26.40	0	0.00	26.10	1	2,231	0.04%
2023/02/23	0	0.00	2	26.45	26.35	-2	2,185	-0.09%
2023/02/20	0	0.00	3	26.70	26.50	-3	2,140	-0.14%
2023/02/14	0	0.00	1	25.65	25.60	-1	2,108	-0.05%
2023/02/13	0	0.00	1	25.30	25.60	-1	2,120	-0.05%
2023/02/10	3	25.55	0	0.00	25.60	3	2,136	0.14%
2023/02/09	2	26.43	3	26.15	26.25	-1	2,069	-0.05%
2023/02/08	5	26.34	8	25.73	26.55	-3	1,913	-0.16%
2023/02/07	0	0.00	1	24.95	25.00	-1	1,655	-0.06%
2023/02/06	0	0.00	0.1	25.25	24.85	-0.1	1,661	0.00%
2023/02/03	5	25.11	5	24.91	24.95	0	1,652	0.00%
2023/02/02	1	24.80	7	24.79	24.70	-6	1,596	-0.38%
2023/02/01	7	24.40	0	0.00	24.40	7	1,570	0.45%
2023/01/04	1	22.80	0	0.00	22.70	1	1,723	0.06%
2022/12/29	1	22.10	0	0.00	22.35	1	1,856	0.05%
2022/12/20	2	23.00	0	0.00	23.00	2	2,032	0.10%
2022/12/08	2	24.85	1	24.95	24.95	1	2,700	0.04%
2022/12/06	1	24.85	2	24.60	24.60	-1	2,733	-0.04%
2022/12/05	1	25.90	6	26.06	25.50	-5	2,702	-0.19%
2022/11/23	0	0.00	1	24.40	24.40	-1	2,634	-0.04%
2022/11/18	1	24.60	1	24.80	24.20	0	2,777	0.00%
2022/11/16	0	0.00	2	25.00	24.75	-2	2,778	-0.07%
2022/11/14	1	24.25	0	0.00	24.20	1	2,762	0.04%
2022/11/11	0	0.00	1	24.25	24.10	-1	2,778	-0.04%
2022/11/10	0	0.00	4	24.50	24.50	-4	2,753	-0.15%
2022/11/07	0	0.00	1	23.80	23.70	-1	2,923	-0.03%
2022/11/04	1	23.55	0	0.00	23.50	1	2,976	0.03%
2022/11/02	0	0.00	2	23.13	23.15	-2	2,981	-0.07%
2022/11/01	1	22.70	1	22.70	22.65	0	2,976	0.00%
2022/10/27	4	22.40	0	0.00	22.50	4	3,019	0.13%
2022/10/26	0	0.00	0	21.90	21.80	0	3,028	0.00%
2022/10/19	3	22.75	0	0.00	22.40	3	3,146	0.10%
2022/10/18	1	22.55	1	22.75	22.65	0	3,160	0.00%
2022/10/17	2	22.05	1	21.80	22.70	1	3,291	0.03%
2022/10/14	2	22.35	3	21.98	22.35	-1	3,456	-0.03%
2022/10/13	1	20.50	0	0.00	20.35	1	3,744	0.03%
2022/10/11	1	22.60	0	0.00	22.30	1	3,761	0.03%
2022/10/06	2	24.15	2	24.25	24.10	0	3,973	0.00%
2022/10/05	0	0.00	1	23.80	23.60	-1	4,005	-0.02%
2022/10/04	1	23.45	0	0.00	23.60	1	4,093	0.02%
2022/09/28	1	22.40	3	22.15	21.95	-2	4,237	-0.05%
2022/09/27	1	22.45	1	22.75	23.25	0	4,219	0.00%
2022/09/26	2	23.23	3	23.12	22.60	-1	4,227	-0.02%
2022/09/23	3	24.30	2	24.43	24.40	1	4,290	0.02%
2022/09/22	0	24.60	0	0.00	24.30	0	4,483	0.00%
2022/09/21	2	24.70	1	24.95	24.75	1	4,502	0.02%
2022/09/20	1	25.60	1	25.90	25.25	0	4,480	0.00%
2022/09/19	4	25.88	0	0.00	25.85	4	4,444	0.09%
2022/09/16	14	26.64	8	27.03	26.75	6	4,354	0.14%
2022/09/15	0	0.00	1	25.00	25.15	-1	4,087	-0.02%
2022/09/14	1	24.65	1	24.80	24.80	0	4,113	0.00%
2022/09/13	2	25.53	1	25.30	25.25	1	4,128	0.02%
2022/09/12	1	25.00	1	25.10	24.90	0	4,159	0.00%
2022/09/07	1	24.40	1	24.70	24.30	0	4,276	0.00%
2022/09/06	1	24.30	0	0.00	24.30	1	4,314	0.02%
2022/09/05	3	25.27	0	0.00	25.25	3	4,328	0.07%
2022/09/02	0	0.00	1	26.35	25.95	-1	4,416	-0.02%
2022/08/29	2	26.05	0	0.00	26.05	2	4,584	0.04%
2022/08/26	5	27.10	0	0.00	26.90	5	4,604	0.11%
2022/08/25	0	26.90	14	26.59	26.95	-14	4,627	-0.30%
2022/08/24	2	26.05	3	26.50	26.15	-1	4,615	-0.02%
2022/08/22	2	26.30	0	0.00	26.30	2	4,794	0.04%
2022/08/19	8	26.78	0	0.00	26.75	8	4,801	0.17%
2022/08/18	0	0.00	4	26.45	26.55	-4	4,807	-0.08%
2022/08/16	1	26.35	0	0.00	26.35	1	4,838	0.02%
2022/08/15	4	25.86	17	26.06	26.60	-13	4,858	-0.27%
2022/08/12	2	27.55	0	0.00	28.10	2	4,734	0.04%
2022/08/11	4	27.63	0	0.00	27.30	4	4,772	0.08%
2022/08/04	2	27.60	1	27.55	27.90	1	5,147	0.02%
2022/08/03	3	28.02	0	0.00	27.80	3	5,194	0.06%
2022/08/01	2	28.90	0	0.00	28.85	2	5,249	0.04%
2022/07/28	3	28.97	0	0.00	28.85	3	5,430	0.06%
2022/07/27	2	29.10	0	0.00	29.30	2	5,404	0.04%
2022/07/22	5	30.01	23	29.92	29.90	-18	5,370	-0.34%
2022/07/21	24	29.74	12	30.03	30.10	12	5,286	0.23%
2022/07/20	4	30.11	13	29.90	29.10	-9	5,115	-0.18%
2022/07/19	3	27.55	0	0.00	27.95	3	4,844	0.06%
2022/07/18	0	0.00	2	27.40	27.50	-2	4,858	-0.04%
2022/07/15	12	27.24	5	27.15	26.95	7	5,025	0.14%
2022/07/14	2	25.75	0	0.00	25.85	2	4,955	0.04%
2022/07/13	1	27.70	2	28.00	27.70	-1	4,869	-0.02%
2022/07/12	4	27.08	2	27.30	26.50	2	4,808	0.04%
2022/07/11	2	28.78	0	0.00	28.50	2	4,780	0.04%
2022/07/01	3	29.28	1	29.85	28.55	2	4,815	0.04%
2022/06/30	1	30.90	1	31.15	30.85	0	4,766	0.00%
2022/06/27	1	30.85	2	30.90	30.85	-1	5,167	-0.02%
2022/06/24	0	0.00	2	30.13	29.60	-2	5,170	-0.04%
2022/06/23	1	28.90	0	0.00	29.35	1	5,156	0.02%
2022/06/22	1	29.80	0	0.00	29.75	1	5,153	0.02%
2022/06/21	0	0.00	6	30.68	31.10	-6	5,227	-0.11%
2022/06/20	13	30.47	10	31.35	29.65	3	5,299	0.06%
2022/06/17	9	31.51	0	0.00	31.60	9	5,223	0.17%
2022/06/16	1	32.60	0	0.00	32.20	1	5,176	0.02%
2022/06/14	1	32.75	0	0.00	33.35	1	5,151	0.02%
2022/06/13	20	33.75	0	0.00	33.40	20	5,148	0.39%
2022/06/10	1	35.65	0	0.00	35.40	1	5,061	0.02%
2022/06/08	0	0.00	3	36.65	36.75	-3	4,992	-0.06%
2022/06/06	2	36.25	20	36.30	36.25	-18	4,982	-0.36%
2022/06/02	2	36.70	2	37.05	36.80	0	5,005	0.00%
2022/06/01	10	37.00	16	36.73	36.65	-6	4,991	-0.12%
2022/05/31	11	36.99	14	37.00	37.00	-3	4,946	-0.06%
2022/05/30	0	0.00	13	36.40	36.45	-13	4,853	-0.27%
2022/05/26	3	35.60	0	0.00	35.45	3	4,831	0.06%
2022/05/25	0	0.00	3	35.80	35.95	-3	4,831	-0.06%
2022/05/24	4	35.49	0	35.60	35.25	4	4,852	0.08%
2022/05/20	10	36.20	1	36.05	35.95	9	4,843	0.19%
2022/05/19	0	0.00	4	35.49	36.20	-4	4,810	-0.08%
2022/05/18	1	35.80	0	0.00	35.75	1	4,755	0.02%
2022/05/17	0	0.00	3	35.87	35.80	-3	4,717	-0.06%
2022/05/16	20	36.00	3	35.55	35.20	17	4,763	0.36%
2022/05/13	0	0.00	19	35.04	35.10	-19	4,721	-0.40%
2022/05/11	0	0.00	3	34.80	34.60	-3	4,586	-0.07%
2022/05/10	2	33.80	2	33.73	34.15	0	4,553	0.00%
2022/05/09	8	33.86	0	0.00	33.50	8	4,581	0.17%
2022/05/06	4	34.20	5	34.75	34.90	-1	4,585	-0.02%
2022/05/05	1	35.75	24	35.75	35.30	-23	4,605	-0.50%
2022/05/04	0	0.00	8	34.09	34.10	-8	4,478	-0.18%
2022/04/27	7	32.48	8	32.63	33.00	-1	4,581	-0.02%
2022/04/25	10	34.17	10	34.30	34.00	0	4,552	0.00%
2022/04/22	5	35.73	1	36.10	35.75	4	4,546	0.09%
2022/04/21	11	36.25	24	36.58	36.70	-13	4,585	-0.28%
2022/04/20	4	36.05	2	35.70	35.90	2	4,424	0.05%
2022/04/18	0	0.00	3	34.10	33.95	-3	4,543	-0.07%
2022/04/15	2	35.15	1	35.90	34.95	1	4,592	0.02%
2022/04/14	1	34.50	0	0.00	35.40	1	4,677	0.02%
2022/04/13	0	0.00	1	34.10	34.95	-1	4,706	-0.02%
2022/04/12	1	33.40	11	33.42	33.50	-10	5,002	-0.20%
2022/04/11	1	34.05	0	0.00	34.00	1	5,567	0.02%
2022/04/08	1	35.35	0	0.00	35.40	1	5,551	0.02%
2022/04/07	13	35.47	2	35.45	34.90	11	5,572	0.20%
2022/04/06	20	37.45	5	36.95	36.80	15	5,606	0.27%
2022/04/01	11	37.22	2	37.10	37.30	9	5,591	0.16%
2022/03/31	15	37.17	7	37.07	36.85	8	5,538	0.14%
2022/03/30	1	37.55	34.1	37.24	36.50	-33.1	5,398	-0.61%
2022/03/29	0	0.00	2	35.00	34.95	-2	5,066	-0.04%
2022/03/28	1	33.95	30	34.00	34.35	-29	5,102	-0.57%
2022/03/25	10	34.65	0	0.00	34.55	10	5,198	0.19%
2022/03/23	1	35.00	3	35.22	35.85	-2	5,141	-0.04%
2022/03/22	0.1	34.50	5	34.50	34.45	-4.9	5,173	-0.09%
2022/03/18	0	0.00	4	34.15	34.50	-4	5,348	-0.07%
2022/03/17	0	0.00	6	33.40	33.65	-6	5,419	-0.11%
2022/03/16	2	31.80	0	0.00	32.00	2	5,540	0.04%
2022/03/15	3	32.83	0	0.00	32.25	3	5,678	0.05%
2022/03/10	1	33.55	1	33.65	33.55	0	6,021	0.00%
2022/03/08	7	32.97	0	0.00	31.90	7	6,357	0.11%
2022/03/04	3	35.05	0	0.00	34.90	3	6,723	0.04%
2022/03/02	18	34.70	0	0.00	35.65	18	7,050	0.26%
2022/03/01	0	0.00	1	34.65	34.70	-1	7,240	-0.01%
2022/02/25	2	33.65	1	33.75	33.80	1	7,377	0.01%
2022/02/24	3	33.70	0	0.00	33.50	3	7,578	0.04%
2022/02/23	1	34.50	1	34.75	34.65	0	7,656	0.00%
2022/02/22	3	34.57	0	0.00	34.45	3	7,912	0.04%
2022/02/21	0	0.00	4	35.50	35.40	-4	8,381	-0.05%
2022/02/16	2	36.90	4	36.53	36.30	-2	10,956	-0.02%
2022/02/15	0	0.00	1	36.60	36.25	-1	11,511	-0.01%
2022/02/14	3	34.93	0	0.00	34.90	3	11,760	0.03%
2022/02/10	0	0.00	1	36.20	36.40	-1	12,319	-0.01%
2022/02/08	7	35.63	3	35.63	35.80	4	12,686	0.03%
2022/02/07	0	0.00	2	34.55	35.75	-2	13,044	-0.02%
2022/01/26	3	33.75	1	34.35	33.75	2	13,683	0.01%
2022/01/25	3	34.28	0	0.00	33.70	3	15,412	0.02%
2022/01/21	9	35.28	0	0.00	35.00	9	16,155	0.06%
2022/01/20	1	35.90	0	0.00	36.10	1	16,284	0.01%
2022/01/18	3	36.90	3	36.60	36.50	0	16,785	0.00%
2022/01/17	0	0.00	9	36.10	36.90	-9	17,040	-0.05%
2022/01/14	10	35.14	2	35.50	35.50	8	17,516	0.05%
2022/01/13	0	0.00	1	36.15	36.05	-1	17,827	-0.01%
2022/01/12	1	36.30	2	36.30	36.30	-1	17,937	-0.01%
2022/01/11	9	36.56	1	36.80	36.35	8	18,098	0.04%
2022/01/10	6	37.28	4	37.14	37.05	2	18,078	0.01%
2022/01/07	23	37.63	0	0.00	37.45	23	18,091	0.13%
2022/01/06	2	38.75	0	0.00	39.10	2	17,986	0.01%
2022/01/05	32	39.80	5	39.40	39.20	27	17,999	0.15%
2022/01/04	0	0.00	12	40.00	41.30	-12	17,754	-0.07%
2022/01/03	0	0.00	1	39.15	38.60	-1	17,259	-0.01%
2021/12/30	7	38.80	0	0.00	38.85	7	17,319	0.04%
2021/12/29	1	38.95	3	39.10	39.00	-2	17,393	-0.01%
2021/12/28	0	0.00	1	38.85	39.00	-1	17,464	-0.01%
2021/12/27	0	0.00	1	38.50	38.85	-1	17,587	-0.01%
2021/12/24	0	0.00	20	38.60	38.45	-20	17,767	-0.11%
2021/12/23	1	38.90	0	0.00	38.75	1	17,803	0.01%
2021/12/22	4	38.95	8	38.92	38.80	-4	17,907	-0.02%
2021/12/21	3	39.05	3	38.68	38.80	0	18,165	0.00%
2021/12/20	4	38.44	2	38.30	38.30	2	18,233	0.01%
2021/12/17	2	38.45	1	38.35	38.35	1	18,282	0.01%
2021/12/16	7	39.01	8	39.36	39.25	-1	18,301	-0.01%
2021/12/15	12	38.87	1	38.80	38.90	11	18,308	0.06%
2021/12/14	5	38.40	3	38.12	38.05	2	18,310	0.01%
2021/12/13	2	38.65	2	38.65	38.55	0	18,304	0.00%
2021/12/10	2	39.45	0	0.00	39.20	2	18,346	0.01%
2021/12/09	4	41.15	7	41.09	40.40	-3	18,419	-0.02%
2021/12/08	1	41.05	1	41.10	40.60	0	18,360	0.00%
2021/12/07	24	41.05	18	40.61	40.65	6	18,450	0.03%
2021/12/06	1	41.10	24	40.70	40.80	-23	18,441	-0.12%
2021/12/03	1	41.00	36	41.49	41.25	-35	18,607	-0.19%
2021/12/02	5	41.14	6	40.77	40.30	-1	18,681	-0.01%
2021/12/01	20	40.94	8	41.08	41.40	12	18,887	0.06%
2021/11/30	30	39.85	8	39.80	41.60	22	19,204	0.11%
2021/11/29	16.5	38.15	9	38.04	38.90	7.5	20,669	0.04%
2021/11/26	12	39.18	2	39.30	38.55	10	21,153	0.05%
2021/11/25	7	40.81	4	40.64	40.15	3	21,179	0.01%
2021/11/24	13	39.62	5	40.09	39.60	8	21,052	0.04%
2021/11/23	3	40.15	18	39.89	39.90	-15	21,047	-0.07%
2021/11/22	10	41.28	8	41.39	41.15	2	21,010	0.01%
2021/11/19	6	41.46	7	41.54	40.80	-1	21,284	0.00%
2021/11/18	21.5	41.86	11	41.99	41.40	10.5	21,203	0.05%
2021/11/17	54	43.67	65	43.81	42.35	-11	20,858	-0.05%
2021/11/16	10	41.00	16	41.22	41.25	-6	19,717	-0.03%
2021/11/15	56	41.79	19	42.08	41.05	37	19,620	0.19%
2021/11/12	20	41.04	53	40.88	41.00	-33	18,949	-0.17%
2021/11/11	45	40.04	45	39.74	39.15	0	18,495	0.00%
2021/11/10	5	39.10	3	39.50	39.60	2	18,399	0.01%
2021/11/09	44	39.81	13	39.59	39.65	31	18,452	0.17%
2021/11/08	4	38.68	3.5	39.19	38.55	0.5	18,199	0.00%
2021/11/05	16	38.88	13	38.99	39.10	3	18,422	0.02%
2021/11/04	15	39.78	40	40.06	38.90	-25	18,472	-0.14%
2021/11/03	40	39.38	17	40.79	39.85	23	18,472	0.12%
2021/11/02	97	42.01	112	43.07	40.80	-15	18,042	-0.08%	大賣/
2021/11/01	32	38.73	23	39.15	39.85	9	16,524	0.05%
2021/10/29	12	37.28	2	37.25	37.00	10	16,330	0.06%
2021/10/28	8	37.26	17	37.26	36.75	-9	16,435	-0.05%
2021/10/27	20	36.88	20	36.60	36.60	0	16,897	0.00%
2021/10/26	14	37.60	19	37.79	37.05	-5	17,415	-0.03%
2021/10/25	10	37.17	5	37.23	37.15	5	17,709	0.03%
2021/10/22	18	36.83	42.5	37.24	37.60	-24.5	18,459	-0.13%
2021/10/21	51	36.53	48	36.49	35.60	3	19,126	0.02%
2021/10/20	8	35.44	16	35.59	36.05	-8	19,840	-0.04%
2021/10/19	5	35.18	35	34.91	35.25	-30	21,324	-0.14%
2021/10/18	20	33.86	1	33.40	33.75	19	24,167	0.08%
2021/10/15	0	0.00	13	34.05	34.00	-13	25,658	-0.05%
2021/10/14	1	32.30	4	32.56	32.60	-3	26,229	-0.01%
2021/10/13	1	32.05	10	32.20	32.00	-9	26,992	-0.03%
2021/10/12	9	33.43	1	34.50	33.15	8	27,638	0.03%
2021/10/08	19	34.48	4	35.10	34.55	15	28,093	0.05%
2021/10/07	0	0.00	15	34.54	34.70	-15	28,820	-0.05%
2021/10/06	4	33.50	3	33.77	33.10	1	31,899	0.00%
2021/10/05	11	33.25	1	33.10	33.25	10	33,099	0.03%
2021/10/04	1	33.85	0	0.00	32.00	1	33,868	0.00%
2021/10/01	6	34.06	10	34.44	33.60	-4	34,108	-0.01%
2021/09/30	14	36.02	12	36.13	36.05	2	34,293	0.01%
2021/09/29	15	36.65	12	36.14	36.05	3	34,450	0.01%
2021/09/28	11	37.61	42	37.50	37.60	-31	34,776	-0.09%
2021/09/27	1	36.25	4	36.70	37.05	-3	34,636	-0.01%
2021/09/24	6	36.33	1	36.05	36.00	5	34,690	0.01%
2021/09/23	5	36.24	0	0.00	36.00	5	34,911	0.01%
2021/09/22	10	36.46	10	36.27	36.10	0	35,592	0.00%
2021/09/17	2	37.50	8	37.44	37.80	-6	36,401	-0.02%
2021/09/16	7	37.19	2	37.80	37.00	5	36,613	0.01%
2021/09/15	28	37.64	0	0.00	37.25	28	36,646	0.08%
2021/09/14	25	37.86	32	38.36	38.50	-7	36,735	-0.02%
2021/09/13	4	38.06	20	38.15	37.85	-16	36,718	-0.04%
2021/09/10	9	38.27	9	38.42	38.65	0	36,799	0.00%
2021/09/09	21	37.96	20	37.95	38.30	1	36,814	0.00%
2021/09/08	65	38.02	17	37.72	37.40	48	36,885	0.13%
2021/09/07	18	38.56	13	38.95	38.65	5	36,887	0.01%
2021/09/06	8	40.25	9.3	39.95	39.10	-1.3	36,978	0.00%
2021/09/03	3.1	41.42	21	41.90	41.70	-18	37,159	-0.05%
2021/09/02	86.2	43.21	75	42.27	40.60	11.2	37,520	0.03%
2021/09/01	32	40.58	29	41.39	42.05	3	36,735	0.01%
2021/08/31	2	37.83	41	38.60	39.30	-39	36,422	-0.11%
2021/08/30	5	37.81	20	37.95	37.75	-15	36,581	-0.04%
2021/08/27	42	38.56	17	38.40	37.85	25	36,773	0.07%
2021/08/26	63	38.64	6	38.55	38.35	57	36,824	0.15%
2021/08/25	14	38.62	6	38.99	38.30	8	36,876	0.02%
2021/08/24	3	37.78	1	37.60	37.50	2	36,777	0.01%
2021/08/23	5	38.39	4	38.78	38.55	1	36,876	0.00%
2021/08/19	6	37.33	6	36.97	36.50	0	37,228	0.00%
2021/08/18	29	36.36	23	36.52	37.60	6	37,207	0.02%
2021/08/17	2	36.30	1	35.80	35.15	1	37,852	0.00%
2021/08/16	0	0.00	63	38.00	37.50	-63	37,897	-0.17%
2021/08/13	64	39.39	0	0.00	37.40	64	37,806	0.17%
2021/08/12	0	0.00	61	39.43	39.45	-61	37,796	-0.16%
2021/08/11	5	39.21	3	39.18	38.20	2	37,955	0.01%
2021/08/10	3	40.08	5	40.57	40.45	-2	37,974	-0.01%
2021/08/09	14	41.37	7	40.78	40.30	7	37,904	0.02%
2021/08/06	3	42.55	2	43.30	42.15	1	37,815	0.00%
2021/08/05	3	43.20	3	43.48	43.05	0	38,084	0.00%
2021/08/04	16	43.65	3	43.90	43.30	13	38,435	0.03%
2021/08/03	63	43.38	7	43.04	43.40	56	38,377	0.15%
2021/08/02	34	43.80	31	43.68	42.85	3	38,306	0.01%
2021/07/30	9	43.88	63	44.67	43.40	-54	38,010	-0.14%
2021/07/29	30	43.43	12	43.95	43.10	18	37,638	0.05%
2021/07/28	23	41.73	22	41.18	42.45	1	37,375	0.00%
2021/07/27	44	45.42	31.2	45.64	43.40	12.8	37,014	0.03%
2021/07/26	69	46.54	159	46.23	46.50	-90	37,296	-0.24%	大賣/
2021/07/23	136	45.82	143	46.01	44.90	-7	38,235	-0.02%	大買/大賣/
2021/07/22	204.2	44.71	60	44.57	44.70	144.2	36,872	0.39%	大買/鉅額交易
2021/07/21	17	43.31	34	43.45	43.90	-17	34,037	-0.05%
2021/07/20	10	38.46	34	38.36	39.95	-24	32,699	-0.07%
2021/07/19	44	39.48	25	39.47	38.95	19	32,374	0.06%
2021/07/16	19	38.18	14	38.56	38.90	5	32,135	0.02%
2021/07/15	11	36.21	6	36.18	37.40	5	31,890	0.02%
2021/07/14	13	37.32	29	36.86	36.30	-16	32,698	-0.05%
2021/07/13	253	40.83	201	39.43	37.30	52	32,442	0.16%	大買/大賣/
2021/07/12	15	38.17	45	38.24	38.30	-30	29,554	-0.10%
2021/07/09	4	33.81	16	33.82	34.85	-12	28,571	-0.04%
2021/07/08	4	33.20	4	33.31	32.85	0	28,148	0.00%
2021/07/07	11	32.76	15	32.92	32.70	-4	28,156	-0.01%
2021/07/06	6	32.46	5	32.20	32.30	1	28,388	0.00%
2021/07/05	4	32.98	14	32.92	33.00	-10	28,575	-0.03%
2021/07/02	6	31.93	2	31.85	31.80	4	28,580	0.01%
2021/07/01	16	31.63	21	31.50	31.10	-5	29,544	-0.02%
2021/06/30	22	31.88	19	31.78	31.75	3	30,540	0.01%
2021/06/29	36	33.01	18	33.02	31.95	18	31,149	0.06%
2021/06/28	30	33.96	34	33.76	33.95	-4	30,862	-0.01%
2021/06/25	22	32.26	21	32.29	32.00	1	30,669	0.00%
2021/06/24	2	32.13	1	31.85	31.95	1	30,690	0.00%
2021/06/23	12	31.13	54	31.99	31.95	-42	30,916	-0.14%
2021/06/22	6	31.60	1	32.25	30.90	5	31,361	0.02%
2021/06/21	20	31.72	4	31.78	31.60	16	32,370	0.05%
2021/06/18	5	32.26	2	32.05	31.85	3	34,039	0.01%
2021/06/17	3	32.13	14	32.04	32.40	-11	34,686	-0.03%
2021/06/16	10	31.62	13	31.44	31.35	-3	34,671	-0.01%
2021/06/15	6	32.44	0	0.00	32.40	6	34,743	0.02%
2021/06/11	10	32.01	13	32.20	32.45	-3	34,893	-0.01%
2021/06/10	18	31.85	26	32.32	31.70	-8	34,575	-0.02%
2021/06/09	25	31.63	18	31.71	32.25	7	34,075	0.02%
2021/06/08	1	30.00	1	31.15	30.90	0	33,380	0.00%
2021/06/07	5	30.26	5	30.86	29.90	0	33,281	0.00%
2021/06/04	0	0.00	35	30.65	30.45	-35	33,080	-0.11%
2021/06/03	2	30.10	2	29.95	30.10	0	32,982	0.00%
2021/06/02	1	29.95	1	30.25	29.55	0	32,945	0.00%
2021/06/01	3	30.37	11	30.41	30.20	-8	32,837	-0.02%
2021/05/31	3	29.63	12	29.84	29.85	-9	32,706	-0.03%
2021/05/28	5	29.58	22	29.89	29.50	-17	32,637	-0.05%
2021/05/27	5	29.30	26	29.15	29.35	-21	32,590	-0.06%
2021/05/26	20	28.64	37	28.62	28.80	-17	32,422	-0.05%
2021/05/25	68	29.15	13	28.85	29.10	55	32,412	0.17%
2021/05/24	10	26.55	14	27.13	27.90	-4	31,818	-0.01%
2021/05/21	2	26.50	3	27.00	26.50	-1	31,924	0.00%
2021/05/20	9	26.52	29	26.99	25.85	-20	32,323	-0.06%
2021/05/19	16	25.83	15	25.93	26.30	1	32,599	0.00%
2021/05/18	28	24.73	9	25.28	25.70	19	33,039	0.06%
2021/05/17	11	24.26	7	24.21	23.40	4	33,063	0.01%
2021/05/14	9	26.41	2	26.30	25.95	7	32,994	0.02%
2021/05/13	7	25.97	11	26.29	26.05	-4	32,962	-0.01%
2021/05/12	13	25.34	10	26.56	25.30	3	32,685	0.01%
2021/05/11	11	28.78	14	28.53	27.90	-3	32,489	-0.01%
2021/05/10	8	30.78	1	30.40	30.50	7	33,017	0.02%
2021/05/07	10	30.22	12	30.92	31.20	-2	35,030	-0.01%
2021/05/06	14	29.80	3	29.78	29.55	11	35,368	0.03%
2021/05/05	6	30.44	2	31.50	29.80	4	35,727	0.01%
2021/05/04	8	30.41	15	30.61	30.45	-7	35,985	-0.02%
2021/05/03	9	33.89	2	34.55	32.20	7	35,869	0.02%
2021/04/29	9	33.83	44.1	34.43	35.05	-35.1	35,279	-0.10%
2021/04/28	13	31.96	1	31.85	31.90	12	34,789	0.03%
2021/04/27	2	32.03	1	31.60	31.75	1	36,626	0.00%
2021/04/26	6	32.58	23	32.36	32.15	-17	37,864	-0.04%
2021/04/23	0	0.00	15	31.62	32.15	-15	38,967	-0.04%
2021/04/22	13	31.68	18	32.38	30.80	-5	39,286	-0.01%
2021/04/21	33	33.21	108.1	33.52	33.05	-75.1	39,685	-0.19%	大賣/
2021/04/20	157	33.85	40	33.78	33.75	117	41,249	0.28%	大買/鉅額交易
2021/04/19	16	32.13	19	31.10	32.25	-3	41,999	-0.01%
2021/04/16	24	31.06	18	31.00	30.95	6	42,586	0.01%
2021/04/15	9	30.42	9	30.88	31.30	0	42,652	0.00%
2021/04/14	24	30.14	13	30.27	30.10	11	42,856	0.03%
2021/04/13	1	31.00	30	31.37	30.90	-29	42,534	-0.07%
2021/04/12	15	31.31	4	31.73	30.95	11	42,290	0.03%
2021/04/09	5	33.09	16	32.75	32.40	-11	41,776	-0.03%
2021/04/08	4	33.01	6	33.34	32.85	-2	41,548	0.00%
2021/04/07	34	34.29	80	33.97	33.15	-46	41,705	-0.11%
2021/04/06	47	33.22	11	32.76	34.10	36	41,049	0.09%
2021/04/01	10	31.06	60	31.00	31.05	-50	40,359	-0.12%
2021/03/31	27	30.66	34	30.40	30.00	-7	39,621	-0.02%
2021/03/30	36	30.07	31.1	30.46	30.90	5	39,344	0.01%
2021/03/29	3	29.68	3	29.70	29.55	0	38,674	0.00%
2021/03/26	7	29.29	19	29.56	29.30	-12	38,476	-0.03%
2021/03/25	55	30.24	36	29.84	29.60	19	38,239	0.05%
2021/03/24	77	31.16	62	31.03	30.50	15	37,772	0.04%
2021/03/23	91	30.65	47	31.09	30.90	44	36,947	0.12%
2021/03/22	18	27.09	33	27.48	28.80	-15	35,152	-0.04%
2021/03/19	2	25.58	3	25.65	26.25	-1	34,362	0.00%
2021/03/18	7	26.27	1	25.90	26.00	6	34,244	0.02%
2021/03/17	7	26.25	4	26.28	26.25	3	34,074	0.01%
2021/03/16	5	25.65	5	25.63	25.75	0	33,715	0.00%
2021/03/15	8	25.62	2	25.23	25.40	6	33,655	0.02%
2021/03/12	5	25.19	11	25.16	24.85	-6	33,501	-0.02%
2021/03/11	0	0.00	16	24.60	25.40	-16	34,099	-0.05%
2021/03/10	14	24.09	5	24.34	23.95	9	34,468	0.03%
2021/03/09	13	23.75	2	23.75	23.90	11	34,459	0.03%
2021/03/08	4	25.00	4	24.46	24.25	0	34,373	0.00%
2021/03/05	11	24.54	11	24.58	24.75	0	34,369	0.00%
2021/03/04	1	25.15	6	24.80	24.70	-5	34,334	-0.01%
2021/03/03	5	24.80	24	25.45	25.30	-19	34,611	-0.05%
2021/03/02	22	25.82	6	25.76	25.55	16	34,445	0.05%
2021/02/26	10	25.64	2	25.70	25.75	8	34,261	0.02%
2021/02/25	24	25.73	34	25.60	25.50	-10	34,209	-0.03%
2021/02/24	12	25.60	4	25.82	25.45	8	34,275	0.02%
2021/02/23	4	26.26	3	26.22	26.05	1	34,263	0.00%
2021/02/22	21	27.29	33.3	26.91	26.80	-12.3	34,238	-0.04%
2021/02/19	53	26.47	34	26.59	26.65	19	33,748	0.06%
2021/02/18	47	25.84	9	26.31	26.50	38	33,377	0.11%
2021/02/17	10	24.88	22	24.51	24.90	-12	32,857	-0.04%
2021/02/05	1	23.90	8	24.21	23.80	-7	32,472	-0.02%
2021/02/04	11	24.16	14	24.18	23.90	-3	32,275	-0.01%
2021/02/03	8	24.37	7	24.19	24.30	1	32,059	0.00%
2021/02/02	14	24.25	25	24.29	24.15	-11	31,898	-0.03%
2021/02/01	20	24.43	34	24.04	23.80	-14	31,660	-0.04%
2021/01/29	80	26.59	90	26.21	25.10	-10	30,816	-0.03%
2021/01/28	13	25.95	13	25.85	25.80	0	28,568	0.00%
2021/01/27	13	25.75	8	25.56	25.60	5	27,891	0.02%
2021/01/26	33	25.58	28	25.49	25.00	5	27,254	0.02%
2021/01/25	16	25.31	8	25.06	25.15	8	26,603	0.03%
2021/01/22	20	25.18	17	25.28	25.25	3	26,066	0.01%
2021/01/21	50	26.08	56.1	25.75	25.10	-6.1	25,197	-0.02%
2021/01/20	95	25.90	72	25.92	24.65	23	23,693	0.10%
2021/01/19	35	26.15	35	26.49	27.20	0	21,667	0.00%
2021/01/18	39	23.68	109	23.51	24.75	-70	20,346	-0.34%	大賣/
2021/01/15	22	22.81	12	22.65	22.50	10	19,028	0.05%
2021/01/14	37	23.18	357	23.12	23.00	-320	18,428	-1.74%	大賣/鉅額交易
2021/01/13	135	21.97	63	21.79	23.40	72	17,516	0.41%	大買/
2021/01/12	345	22.18	45	22.16	22.45	300	15,549	1.93%	大買/鉅額交易
2021/01/11	4	19.61	32	19.95	20.45	-28	13,671	-0.20%
2021/01/08	0	0.00	3	18.67	18.60	-3	12,564	-0.02%
2021/01/07	8	18.96	15	18.88	18.45	-7	12,293	-0.06%
2021/01/06	6	18.09	3	17.80	17.75	3	11,846	0.03%
2021/01/05	4	18.08	1	18.15	18.05	3	11,715	0.03%
2021/01/04	0	0.00	9	18.52	18.50	-9	11,613	-0.08%
2020/12/31	7.1	18.57	62	18.46	18.30	-55	11,740	-0.47%
2020/12/30	68	18.85	7.1	18.60	18.60	60.9	11,563	0.53%
2020/12/29	1	18.60	8	18.64	18.10	-7	10,972	-0.06%
2020/12/28	13.1	18.17	14	17.93	18.30	-0.9	10,507	-0.01%
2020/12/25	6	17.58	6	17.15	17.30	0	9,995	0.00%
2020/12/24	1	17.10	1	17.20	17.45	0	9,851	0.00%
2020/12/21	5	16.65	0	0.00	16.95	5	9,927	0.05%
2020/12/18	1	17.20	2	17.10	17.10	-1	10,233	-0.01%
2020/12/17	1	17.65	0	0.00	17.65	1	10,274	0.01%
2020/12/16	0	0.00	3	17.03	16.95	-3	10,266	-0.03%
2020/12/11	1	16.50	0	0.00	17.20	1	10,518	0.01%
2020/12/10	1	16.75	8	16.98	16.75	-7	10,700	-0.07%
2020/12/09	2	17.33	2	17.35	17.45	0	10,629	0.00%
2020/12/08	6	17.16	0	0.00	17.05	6	10,524	0.06%
2020/12/07	15	17.89	20	17.82	17.65	-5	10,374	-0.05%
2020/12/04	21	17.00	51.1	16.64	17.35	-30.1	9,681	-0.31%
2020/12/03	0	0.00	8	16.30	15.85	-8	9,117	-0.09%
2020/12/01	0	0.00	9	15.75	15.95	-9	9,151	-0.10%
2020/11/30	10	15.55	10	15.60	15.60	0	9,051	0.00%
2020/11/27	68	15.96	46	15.73	15.75	22	9,069	0.24%
2020/11/26	0	0.00	2	15.40	15.45	-2	8,817	-0.02%
2020/11/24	11	15.15	0	0.00	15.05	11	8,651	0.13%
2020/11/23	16	15.63	13	15.53	15.50	3	8,496	0.04%
2020/11/20	5	15.50	0	0.00	15.75	5	8,207	0.06%
2020/11/19	2	15.45	23	15.48	15.55	-21	7,947	-0.26%
2020/11/18	7	14.80	0	0.00	14.85	7	7,645	0.09%
2020/11/17	10	14.90	0	0.00	14.85	10	7,635	0.13%
2020/11/16	20	14.50	33	14.95	14.95	-13	7,625	-0.17%
2020/11/12	1	14.20	1	14.25	14.30	0	7,604	0.00%
2020/11/11	11	14.49	0	0.00	14.45	11	7,824	0.14%
2020/11/10	2	14.60	0	0.00	14.65	2	7,850	0.03%
2020/11/09	1	15.00	3	14.90	15.10	-2	7,770	-0.03%
2020/10/30	0	0.00	5	14.15	14.10	-5	7,799	-0.06%
2020/10/28	0	0.00	1	14.35	14.35	-1	7,770	-0.01%
2020/10/26	1	15.00	0	0.00	15.00	1	7,745	0.01%
2020/10/22	0	0.00	2	14.85	14.75	-2	7,754	-0.03%
2020/10/21	1	14.80	0	0.00	14.85	1	7,710	0.01%
2020/10/20	2	14.95	0	0.00	14.90	2	7,685	0.03%
2020/10/19	0	0.00	24	14.83	14.85	-24	7,633	-0.31%
2020/10/15	0	0.00	20	14.65	14.65	-20	7,670	-0.26%
2020/10/14	0	0.00	16	14.65	14.55	-16	7,604	-0.21%
2020/10/13	0	0.00	50	14.40	14.40	-50	7,542	-0.66%
2020/10/12	1	14.25	0	0.00	14.30	1	7,481	0.01%
2020/10/08	2	14.30	55	14.49	14.50	-53	7,420	-0.71%
2020/10/07	10	13.80	1	13.85	13.85	9	7,160	0.13%
2020/09/28	15	13.46	10	13.55	13.55	5	7,387	0.07%
2020/09/25	20	13.40	0	0.00	13.45	20	7,431	0.27%
2020/09/24	14	14.05	5	14.35	13.85	9	7,279	0.12%
2020/09/23	9	14.67	0	0.00	14.45	9	7,098	0.13%
2020/09/22	6	14.89	2	14.85	14.85	4	6,737	0.06%
2020/09/21	16	14.97	9	14.74	14.50	7	6,512	0.11%
2020/09/18	4	14.55	3	14.50	14.80	1	6,267	0.02%
2020/09/17	1	14.15	0	0.00	14.25	1	6,221	0.02%
2020/09/16	3	14.15	0	0.00	14.10	3	6,800	0.04%
2020/09/15	10	14.10	10	13.90	14.30	0	6,620	0.00%
2020/09/09	10	13.35	20	13.75	13.80	-10	6,106	-0.16%
2020/09/08	0	0.00	10	13.30	13.25	-10	5,988	-0.17%
2020/09/04	5	13.20	0	0.00	13.25	5	5,770	0.09%
2020/08/26	0	0.00	5	12.50	12.50	-5	5,637	-0.09%
2020/08/20	11	11.67	2	11.85	11.90	9	6,181	0.15%
2020/08/19	2	13.45	2	13.30	12.80	0	6,033	0.00%
2020/08/18	0	0.00	1	13.30	13.30	-1	5,918	-0.02%
2020/08/17	11	13.27	7	13.36	13.30	4	5,829	0.07%
2020/08/14	2	12.90	2	12.90	12.85	0	5,617	0.00%
2020/08/12	0	0.00	5	12.50	12.55	-5	5,981	-0.08%
2020/08/11	1	12.50	0	0.00	12.50	1	5,960	0.02%
2020/08/10	0	0.00	23	12.68	12.80	-23	5,888	-0.39%
2020/08/07	1	12.40	5	12.35	12.30	-4	5,860	-0.07%
2020/08/06	0	0.00	60	12.35	12.40	-60	5,846	-1.03%
2020/08/03	2	12.30	0	0.00	12.25	2	5,776	0.03%
2020/07/28	2	12.70	22	12.70	12.00	-20	5,652	-0.35%
2020/07/23	10	12.85	0	0.00	12.60	10	5,524	0.18%
2020/07/22	3	12.75	1	12.75	12.70	2	5,481	0.04%
2020/07/21	0	0.00	4	12.15	12.35	-4	5,320	-0.08%
2020/07/16	4	11.90	0	0.00	11.85	4	5,173	0.08%
2020/07/15	1	12.00	0	0.00	11.95	1	5,155	0.02%
2020/07/13	0	0.00	10	12.23	12.25	-10	5,143	-0.19%
2020/07/10	0	0.00	7	12.44	12.30	-7	5,133	-0.14%
2020/07/09	0	0.00	1	13.00	12.80	-1	5,143	-0.02%
2020/07/08	3	12.65	3	12.70	12.75	0	5,060	0.00%
2020/07/07	0	0.00	1	12.55	12.40	-1	4,929	-0.02%
2020/07/06	1	12.75	11	12.80	12.75	-10	4,853	-0.21%
2020/07/03	3	12.43	12	12.49	12.45	-9	4,761	-0.19%
2020/07/02	0	0.00	10	12.40	12.40	-10	4,707	-0.21%
2020/07/01	0	0.00	1	12.55	12.45	-1	4,675	-0.02%
2020/06/29	85	12.49	8	12.53	12.25	77	4,544	1.69%
2020/06/24	11	12.60	10	12.50	12.45	1	4,384	0.02%
2020/06/23	60	12.26	7	12.65	12.85	53	4,210	1.26%
2020/06/19	4	11.98	1	12.00	11.95	3	3,526	0.09%
2020/06/11	0	0.00	10	11.70	11.50	-10	3,424	-0.29%
2020/06/10	10	12.05	0	0.00	11.95	10	3,385	0.30%
2020/06/05	0	0.00	12	11.85	11.90	-12	3,389	-0.35%
2020/06/04	3	11.90	1	11.90	11.85	2	3,366	0.06%
2020/06/03	12	11.97	12	12.10	12.20	0	3,330	0.00%
2020/06/02	1	11.80	20	11.80	11.70	-19	3,192	-0.60%
2020/06/01	2	12.03	15	11.84	12.05	-13	3,124	-0.42%
2020/05/29	0	0.00	4	11.25	11.15	-4	2,810	-0.14%
2020/05/28	13	11.64	3	11.52	11.25	10	2,799	0.36%
2020/05/27	4	11.44	4	11.36	11.45	0	2,624	0.00%
2020/05/26	0	0.00	1	10.80	10.75	-1	2,462	-0.04%
2020/05/22	0	0.00	10	10.70	10.70	-10	2,451	-0.41%
2020/05/21	0	0.00	3	10.80	10.80	-3	2,429	-0.12%
2020/05/20	23	10.93	0	0.00	10.95	23	2,382	0.97%
2020/05/19	0	0.00	1	11.10	11.15	-1	2,225	-0.04%
2020/05/15	0.5	10.35	0	0.00	10.15	0.5	1,892	0.03%
2020/05/08	0.5	10.55	0	0.00	10.35	0.5	1,765	0.03%
2020/04/27	1	10.20	0	0.00	10.25	1	1,800	0.06%
2020/04/16	0	0.00	18.5	10.29	10.10	-18.5	1,844	-1.00%
2020/04/15	0	0.00	6.5	10.19	10.15	-6.5	1,828	-0.36%
2020/04/14	20	10.15	0	0.00	10.15	20	1,821	1.10%
2020/04/08	1	9.48	1	9.59	9.60	0	2,003	0.00%
2020/04/07	0	0.00	10	9.26	9.26	-10	2,008	-0.50%
2020/03/30	0.2	8.65	0	0.00	8.60	0.2	2,234	0.01%
2020/03/23	0.2	7.73	15	7.64	7.68	-14.8	2,207	-0.67%
2020/03/19	11	7.42	0	0.00	7.42	11	2,206	0.50%
2020/03/18	0.1	8.40	0	0.00	8.24	0.1	2,157	0.00%
2020/03/17	0.3	8.43	0	0.00	8.36	0.3	2,157	0.01%
2020/03/16	5.3	8.81	20	9.03	8.81	-14.7	2,147	-0.68%
2020/03/13	0.5	9.83	2	8.85	9.10	-1.5	2,130	-0.07%
2020/03/12	5.5	9.96	0	0.00	9.83	5.5	2,122	0.26%
2020/03/10	0	0.00	0.3	10.80	10.65	-0.3	2,093	-0.01%
2020/03/09	3	10.80	0	0.00	10.65	3	2,074	0.14%
2020/02/27	1	11.05	0	0.00	11.00	1	2,024	0.05%
2020/02/25	5	11.45	0	0.00	11.45	5	1,983	0.25%
2020/02/24	10	11.65	0	0.00	11.65	10	1,973	0.51%
2020/02/10	0	0.00	1	11.80	11.80	-1	2,039	-0.05%
2020/02/07	0	0.00	50	12.00	11.95	-50	2,055	-2.43%
2020/02/05	10	12.20	19	12.00	12.00	-9	2,099	-0.43%
2020/02/03	21	11.99	0	0.00	12.25	21	2,085	1.01%
2020/01/31	0	0.00	10	12.05	12.10	-10	1,984	-0.50%
2020/01/30	0	0.00	10	12.30	12.10	-10	2,029	-0.49%
2020/01/14	1	13.45	0	0.00	13.35	1	2,190	0.05%
2020/01/08	0	0.00	1	13.00	12.85	-1	2,309	-0.04%
2020/01/02	1	13.85	1	13.75	13.75	0	2,229	0.00%
2019/12/31	0	0.00	12	13.77	13.55	-12	2,179	-0.55%
2019/12/30	10	13.75	0	0.00	13.85	10	2,216	0.45%
2019/12/27	2	13.70	1	13.65	13.70	1	2,159	0.05%
2019/12/23	51	13.25	0	0.00	13.20	51	2,286	2.23%
2019/12/20	0	0.00	3	13.20	13.15	-3	2,314	-0.13%
2019/12/11	0	0.00	2	13.15	13.15	-2	2,781	-0.07%
2019/12/05	2	13.10	0	0.00	13.10	2	2,825	0.07%
2019/11/28	10	13.05	1	13.00	13.00	9	3,083	0.29%
2019/11/20	0	0.00	0	13.15	13.15	0	3,473	0.00%
2019/11/11	0	0.00	20	13.00	13.00	-20	3,699	-0.54%
2019/11/01	0	0.00	1.5	13.87	13.90	-1.5	3,662	-0.04%
2019/10/30	0	0.00	12	14.05	14.10	-12	3,746	-0.32%
2019/10/29	0	0.00	5	14.15	13.95	-5	3,808	-0.13%
2019/10/23	10	14.35	0	0.00	14.35	10	3,962	0.25%
2019/10/22	8	14.30	0	0.00	14.20	8	3,960	0.20%
2019/10/18	2	14.00	0	0.00	13.90	2	3,686	0.05%
2019/10/15	5	14.20	0	0.00	14.20	5	3,667	0.14%
2019/10/08	0	0.00	28	13.88	13.80	-28	3,665	-0.76%
2019/10/07	1	14.10	1	14.00	13.95	0	3,659	0.00%
2019/10/04	2	14.10	11	14.15	14.20	-9	3,637	-0.25%
2019/10/01	0	0.00	5	13.95	13.95	-5	3,562	-0.14%
2019/09/27	21	13.95	1	14.10	14.15	20	3,532	0.57%
2019/09/26	7	14.15	11	13.98	14.25	-4	3,413	-0.12%
2019/09/24	2	14.10	1	14.20	13.90	1	3,314	0.03%
2019/09/23	11	14.00	1	14.05	14.25	10	3,124	0.32%
2019/09/20	0	0.00	11	13.34	13.50	-11	2,984	-0.37%
2019/09/17	10	13.60	0	0.00	13.45	10	2,919	0.34%
2019/09/16	3	13.40	20	13.15	13.40	-17	2,827	-0.60%
2019/09/06	0	0.00	4	14.15	14.00	-4	2,722	-0.15%
2019/09/05	0	0.00	0.3	14.35	14.35	-0.3	2,688	-0.01%
2019/09/04	0	0.00	2	14.50	14.55	-2	2,599	-0.08%
2019/08/30	1	13.85	0	0.00	13.70	1	2,424	0.04%
2019/08/28	1	13.85	0	0.00	13.85	1	2,138	0.05%
2019/08/27	1	13.85	0	0.00	13.85	1	2,120	0.05%
2019/08/26	10	13.90	0	0.00	13.85	10	2,119	0.47%
2019/08/23	2	13.75	0	0.00	14.00	2	2,087	0.10%
2019/08/22	3	13.90	0	0.00	13.80	3	2,043	0.15%
2019/08/21	0	0.00	1	13.90	14.00	-1	2,022	-0.05%
2019/08/20	5	13.95	0	0.00	13.85	5	1,998	0.25%
2019/08/19	12	13.84	0	0.00	13.80	12	1,995	0.60%
2019/07/29	3	13.92	0	0.00	13.85	3	1,560	0.19%
2019/07/25	2	13.80	8	13.80	13.80	-6	1,493	-0.40%
2019/07/02	5	12.95	0	0.00	12.95	5	1,401	0.36%
2019/06/20	1	12.10	1	12.20	12.20	0	1,495	0.00%
2019/06/19	1	12.10	0	0.00	12.00	1	1,519	0.07%
2019/06/14	0	0.00	2	12.13	12.05	-2	1,636	-0.12%
2019/06/12	2	12.10	0	0.00	12.05	2	2,038	0.10%
2019/05/28	0	0.00	0	11.90	11.90	0	2,264	0.00%
2019/05/06	2	12.40	0	0.00	12.25	2	2,889	0.07%
2019/04/26	0	0.00	3	13.15	13.10	-3	2,989	-0.10%
2019/04/24	3	13.05	0	0.00	13.00	3	2,988	0.10%
2019/04/17	0	0.00	10	13.60	13.55	-10	3,021	-0.33%
2019/04/08	10	13.65	0	0.00	13.60	10	2,758	0.36%
2019/04/02	13	13.62	1	13.70	13.70	12	2,690	0.45%
2019/03/21	0	0.00	35	13.75	13.75	-35	2,505	-1.40%
2019/03/18	1	13.85	0	0.00	13.90	1	2,332	0.04%
2019/03/12	0	12.50	0	0.00	12.60	0	1,878	0.00%
2019/03/11	0	12.45	0	0.00	12.45	0	1,876	0.00%
2019/03/06	0	0.00	1	12.75	12.75	-1	1,929	-0.05%
2019/02/27	0	0.00	5	12.70	12.60	-5	1,984	-0.25%
2019/02/25	1	13.00	11	12.91	12.95	-10	1,970	-0.51%
2019/02/22	1	12.95	1	12.95	12.95	0	1,970	0.00%
2019/02/20	12	13.22	1	13.35	13.30	11	1,952	0.56%
2019/02/15	20	12.96	16	12.84	12.70	4	1,686	0.24%
2019/02/14	0	0.00	2	12.20	12.60	-2	1,481	-0.14%
2019/02/13	1	12.25	1	12.10	12.10	0	1,419	0.00%
2019/01/24	0	0.00	3	11.75	11.65	-3	1,335	-0.22%
2019/01/23	5	11.81	0	0.00	11.70	5	1,342	0.37%
2019/01/22	0	0.00	10	11.75	11.80	-10	1,356	-0.74%
2019/01/18	2	11.73	1	11.85	11.75	1	1,382	0.07%
2019/01/09	2	11.50	0	0.00	11.35	2	1,317	0.15%
2018/12/20	5	11.25	0	0.00	11.05	5	1,464	0.34%
2018/12/17	5	11.90	0	0.00	11.75	5	1,463	0.34%
2018/12/05	10	12.00	0	0.00	12.65	10	1,409	0.71%
2018/12/03	0	0.00	2	12.28	12.25	-2	1,439	-0.14%
2018/11/30	1	12.05	0	0.00	11.90	1	1,408	0.07%
2018/11/29	1	11.85	0	0.00	11.70	1	1,378	0.07%
2018/11/27	0	0.00	1	11.75	11.75	-1	1,367	-0.07%
2018/11/26	1	11.30	0	0.00	11.50	1	1,316	0.08%
2018/11/23	0	0.00	10	10.95	11.10	-10	1,297	-0.77%
2018/11/20	11	11.31	1	11.35	11.30	10	1,257	0.80%
2018/11/13	0.1	10.40	0	0.00	10.50	0.1	1,206	0.01%
2018/11/01	20	10.65	0	0.00	10.65	20	1,649	1.21%
2018/10/11	0	0.00	5	11.05	11.05	-5	1,569	-0.32%
2018/10/05	0	0.00	2	12.30	12.30	-2	1,646	-0.12%
2018/09/25	4	13.20	0	0.00	13.15	4	1,848	0.22%
2018/09/21	0	0.00	3	13.10	13.20	-3	1,863	-0.16%
2018/09/18	8	12.70	0	0.00	12.65	8	2,112	0.38%
2018/09/12	0	0.00	1	12.30	12.30	-1	2,569	-0.04%
2018/09/10	2	12.20	0	0.00	12.00	2	2,869	0.07%
2018/08/22	1	13.50	0	0.00	13.55	1	3,857	0.03%
2018/08/21	0	0.00	0	13.60	13.45	0	3,882	0.00%
2018/08/16	3	13.70	0	0.00	13.65	3	4,054	0.07%
2018/08/14	14	14.31	0	0.00	14.30	14	4,042	0.35%
2018/08/09	27	15.95	4	15.95	15.75	23	3,956	0.58%
2018/07/27	0	0.00	20	14.95	14.95	-20	3,837	-0.52%
2018/07/20	10	15.00	20	14.95	14.95	-10	3,877	-0.26%
2018/07/19	20	15.05	0	0.00	14.95	20	3,880	0.52%
2018/07/10	0	0.00	0	15.00	15.00	0	3,780	0.00%
2018/07/05	0	0.00	3	15.38	15.10	-3	3,732	-0.08%
2018/07/03	0	0.00	10	15.80	15.35	-10	3,736	-0.27%
2018/06/27	10	16.35	0	0.00	16.20	10	3,731	0.27%
2018/06/22	1	16.75	0	0.00	16.50	1	3,494	0.03%
2018/06/21	1	16.70	2	16.80	16.70	-1	3,302	-0.03%
2018/06/19	0	0.00	5	16.40	16.20	-5	3,176	-0.16%
2018/06/15	0	0.00	30	16.30	16.65	-30	3,056	-0.98%
2018/06/14	0	0.00	1	16.35	16.25	-1	2,999	-0.03%
2018/06/12	1	16.30	2	16.35	16.35	-1	3,137	-0.03%
2018/06/11	5	16.10	0	0.00	16.20	5	3,168	0.16%
2018/06/08	0	0.00	40	16.25	16.10	-40	3,167	-1.26%
2018/06/07	62	16.52	2	16.48	16.40	60	3,226	1.86%
2018/06/06	0	0.00	45	16.19	16.35	-45	2,979	-1.51%
2018/05/30	3	15.55	0	0.00	15.65	3	3,123	0.10%
2018/05/29	2	15.30	7	15.30	15.35	-5	2,903	-0.17%
2018/05/28	7	15.60	0	0.00	15.50	7	2,909	0.24%
2018/05/25	20	15.00	0	0.00	15.20	20	2,832	0.71%
2018/05/24	3	15.05	0	0.00	15.10	3	2,850	0.11%
2018/05/11	0	0.00	6	14.75	14.45	-6	3,386	-0.18%
2018/05/08	10	14.40	0	0.00	14.40	10	3,707	0.27%
2018/05/04	2	14.20	0	0.00	14.15	2	4,296	0.05%
2018/04/25	2	14.50	0	0.00	14.50	2	5,945	0.03%
2018/04/23	0	0.00	2	15.25	15.05	-2	5,961	-0.03%
2018/04/20	10	15.30	0	0.00	15.35	10	6,038	0.17%
2018/04/18	0	0.00	2	15.05	15.10	-2	6,012	-0.03%
2018/04/10	2	15.50	0	0.00	15.45	2	6,174	0.03%
2018/03/21	31	16.50	2	16.55	16.45	29	6,503	0.45%
2018/03/20	0	0.00	2	16.35	16.25	-2	6,466	-0.03%
2018/03/19	16	16.56	0	0.00	16.45	16	6,457	0.25%
2018/03/16	0	0.00	4	16.35	16.70	-4	6,358	-0.06%
2018/03/15	4	16.60	0	0.00	16.45	4	6,261	0.06%
2018/03/13	0	0.00	5	16.35	16.30	-5	6,256	-0.08%
2018/03/12	0	0.00	30	16.20	16.30	-30	6,197	-0.48%
2018/03/08	7	16.82	1	16.40	16.55	6	6,314	0.10%
2018/03/05	1	16.30	0	0.00	15.90	1	6,277	0.02%
2018/02/23	0	0.00	22	16.56	16.40	-22	6,473	-0.34%
2018/02/21	11	15.34	0	0.00	15.75	11	6,423	0.17%
2018/02/07	25	16.26	0	0.00	16.05	25	6,435	0.39%
2018/02/06	3	16.13	2	15.95	15.70	1	6,511	0.02%
2018/02/05	4	17.16	2	17.23	17.30	2	6,477	0.03%
2018/02/02	1	18.35	1	18.20	18.00	0	6,492	0.00%
2018/02/01	0	0.00	3	17.97	17.85	-3	7,139	-0.04%
2018/01/31	2	18.40	6	18.29	18.25	-4	7,161	-0.06%
2018/01/30	9	18.81	7	18.65	18.45	2	7,301	0.03%
2018/01/29	6	18.23	2	18.30	18.10	4	6,903	0.06%
2018/01/26	95	18.39	4	18.58	18.40	91	6,818	1.33%
2018/01/25	3.1	17.84	27	17.88	18.00	-24	6,221	-0.38%
2018/01/24	5	17.25	30	17.30	17.30	-25	5,782	-0.43%
2018/01/22	20	17.30	1	17.30	16.90	19	5,859	0.32%
2018/01/16	5	16.80	0	0.00	16.85	5	6,922	0.07%
2018/01/03	1	16.90	0	0.00	16.85	1	8,432	0.01%