凌陽 (2401)-凱基-東勢券商分點個股進出

台股 » 個股 » 凌陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌陽

(2401)

可現股當沖

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

立即追蹤
本地時間:13:30

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

凌陽 (2401)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	11	28.35	28.45	-11	2,229	-0.49%
2024/11/20	9	28.24	5	28.15	28.20	4	2,279	0.18%
2024/11/19	8	27.97	8	28.30	28.20	0	2,337	0.00%
2024/11/18	11	27.90	4	27.90	27.95	7	2,555	0.27%
2024/11/13	2	28.65	2	28.95	28.60	0	2,682	0.00%
2024/11/12	5	28.60	0	0.00	28.60	5	2,871	0.17%
2024/11/06	2	29.90	1	29.75	30.00	1	2,954	0.03%
2024/11/05	7	29.75	1	29.45	29.55	6	3,003	0.20%
2024/11/01	10	29.53	0	0.00	29.75	10	3,157	0.32%
2024/10/30	6	29.55	1	29.40	29.45	5	3,185	0.16%
2024/10/25	0	0.00	2	31.20	31.00	-2	3,238	-0.06%
2024/10/21	3	31.12	7	31.42	31.50	-4	3,400	-0.12%
2024/10/08	0	0.00	5	31.00	30.85	-5	4,619	-0.11%
2024/10/04	0	0.00	1	31.15	31.20	-1	5,086	-0.02%
2024/09/30	5	31.60	0	0.00	31.65	5	5,783	0.09%
2024/09/27	1	32.50	0	0.00	31.90	1	5,894	0.02%
2024/09/26	3	32.32	2	31.75	31.75	1	5,901	0.02%
2024/09/25	2	31.23	6	31.35	31.00	-4	5,830	-0.07%
2024/09/24	1	30.40	2	30.63	30.65	-1	5,819	-0.02%
2024/09/23	1	30.15	1	29.80	29.80	0	5,889	0.00%
2024/09/20	6	29.56	0	0.00	29.45	6	6,133	0.10%
2024/09/16	0	0.00	2	29.30	29.55	-2	6,985	-0.03%
2024/09/13	0.2	28.98	0	0.00	29.20	0.2	7,144	0.00%
2024/08/29	10	31.30	0	0.00	31.45	10	8,263	0.12%
2024/08/28	8	31.65	0	0.00	31.55	8	8,593	0.09%
2024/08/27	5	31.85	0	0.00	31.85	5	8,905	0.06%
2024/08/23	1	32.05	1	32.20	32.45	0	10,988	0.00%
2024/08/22	3	33.05	0	0.00	32.60	3	12,205	0.02%
2024/08/21	0	0.00	2	32.68	32.45	-2	12,669	-0.02%
2024/08/20	3	33.00	9	32.58	32.90	-6	12,661	-0.05%
2024/08/19	5	31.13	10	31.35	31.40	-5	12,585	-0.04%
2024/08/14	1	29.98	0	0.00	30.00	1	12,662	0.01%
2024/08/07	2	29.95	2	30.08	30.25	0	12,767	0.00%
2024/08/06	2	27.95	0	0.00	28.25	2	12,770	0.02%
2024/08/05	3.2	29.20	2	29.85	29.15	1.2	12,716	0.01%
2024/08/02	1	33.30	6	32.80	32.35	-5	12,680	-0.04%
2024/07/30	1	32.65	0	0.00	32.75	1	12,812	0.01%
2024/07/29	0	0.00	1	31.90	31.80	-1	13,058	-0.01%
2024/07/23	3	33.47	0	0.00	33.25	3	13,403	0.02%
2024/07/22	5	33.25	2	33.20	33.10	3	13,391	0.02%
2024/07/18	10	35.70	86	36.09	35.85	-76	13,208	-0.58%
2024/07/17	14	37.23	0	0.00	36.90	14	13,098	0.11%
2024/07/16	2	37.35	2	37.85	37.60	0	13,019	0.00%
2024/07/15	4	37.39	3	38.02	37.00	1	13,022	0.01%
2024/07/12	4	37.36	1	38.30	37.25	3	12,900	0.02%
2024/07/11	4	37.80	4	38.00	37.65	0	13,155	0.00%
2024/07/10	80	37.23	0	0.00	37.15	80	13,191	0.61%
2024/07/09	1	37.70	0	0.00	37.70	1	13,187	0.01%
2024/07/08	7	38.06	7	37.72	37.70	0	13,072	0.00%
2024/07/05	32	38.32	40	38.10	38.35	-8	12,779	-0.06%
2024/07/04	0	0.00	2	36.95	36.30	-2	12,202	-0.02%
2024/07/03	2	36.50	2	36.60	36.70	0	12,090	0.00%
2024/06/28	3	36.40	6	36.69	36.20	-3	11,858	-0.03%
2024/06/27	7	36.19	0	0.00	35.90	7	11,760	0.06%
2024/06/26	9	37.10	5	37.73	36.90	4	11,656	0.03%
2024/06/25	4	37.59	6	37.49	37.35	-2	11,411	-0.02%
2024/06/24	1	36.70	1	36.80	36.55	0	11,096	0.00%
2024/06/21	5	36.79	14	36.96	36.40	-9	10,944	-0.08%
2024/06/20	1	35.45	7	36.06	36.20	-6	10,688	-0.06%
2024/06/19	1	35.25	1	35.65	34.75	0	10,553	0.00%
2024/06/18	4	35.36	6	35.25	35.25	-2	10,514	-0.02%
2024/06/17	4	36.25	7	35.86	35.60	-3	10,483	-0.03%
2024/06/14	3	35.60	4.4	35.50	35.70	-1.4	10,383	-0.01%
2024/06/13	3	35.43	0	0.00	35.50	3	10,346	0.03%
2024/06/12	2	35.58	8	35.32	35.60	-6	10,247	-0.06%
2024/06/11	4	34.20	2	34.30	34.40	2	10,134	0.02%
2024/06/07	2	34.45	8	34.74	34.75	-6	10,105	-0.06%
2024/06/06	6	34.59	6	35.02	34.30	0	10,067	0.00%
2024/06/05	10	35.00	12	35.13	34.90	-2	9,918	-0.02%
2024/06/04	10	35.46	102	35.02	35.20	-92	9,799	-0.94%	大賣/
2024/06/03	18	36.59	20	36.99	36.25	-2	9,642	-0.02%
2024/05/31	20	35.98	14	36.85	36.45	6	9,328	0.06%
2024/05/30	15	36.18	6	36.30	35.65	9	9,023	0.10%
2024/05/29	29	37.87	25.2	38.41	36.85	3.9	8,603	0.04%
2024/05/28	28	35.18	53	35.35	36.45	-25	6,959	-0.36%
2024/05/27	7	33.14	6	33.12	33.15	1	5,728	0.02%
2024/05/24	1	30.80	6	31.23	31.30	-5	5,253	-0.10%
2024/05/23	6	31.12	5	31.01	30.65	1	5,233	0.02%
2024/05/22	6	31.11	1	31.20	31.15	5	5,133	0.10%
2024/05/21	1	30.65	10	30.75	30.80	-9	5,158	-0.17%
2024/05/20	1	30.95	5	31.01	30.90	-4	5,218	-0.08%
2024/05/17	1	30.30	0	0.00	30.10	1	5,196	0.02%
2024/05/16	0	0.00	1	30.35	30.20	-1	5,171	-0.02%
2024/05/15	3	29.87	3	30.05	29.95	0	5,148	0.00%
2024/05/14	0	0.00	3	30.43	30.25	-3	5,068	-0.06%
2024/05/13	0	0.00	1	28.65	28.65	-1	4,874	-0.02%
2024/05/10	0	0.00	2	27.95	28.10	-2	4,880	-0.04%
2024/05/09	1	28.35	0	0.00	28.10	1	4,836	0.02%
2024/05/08	1	28.50	0	0.00	28.55	1	4,830	0.02%
2024/05/07	6	28.35	0	0.00	28.70	6	4,811	0.12%
2024/05/06	0	0.00	1	28.70	28.95	-1	4,744	-0.02%
2024/05/03	4	29.13	2	29.30	28.75	2	4,735	0.04%
2024/05/02	11	28.82	5	28.90	28.60	6	4,680	0.13%
2024/04/30	1	29.45	2	30.65	31.05	-1	4,427	-0.02%
2024/04/29	1	28.60	1	28.50	28.60	0	4,130	0.00%
2024/04/26	0	0.00	7	27.70	27.70	-7	4,191	-0.17%
2024/04/23	2	27.55	0	0.00	27.45	2	4,394	0.05%
2024/04/22	0	0.00	2	27.53	26.75	-2	4,619	-0.04%
2024/04/19	0	0.00	0.4	28.50	27.60	-0.4	4,610	-0.01%
2024/04/18	1	29.95	21	29.28	29.35	-20	4,521	-0.44%
2024/04/17	21	29.60	5	29.55	28.90	16	4,380	0.37%
2024/04/16	6	28.87	0	0.00	29.30	6	4,031	0.15%
2024/04/15	5	27.75	0	0.00	27.80	5	3,762	0.13%
2024/04/11	2	27.95	0	0.00	28.00	2	3,659	0.05%
2024/04/09	3	27.90	0	0.00	27.90	3	3,676	0.08%
2024/04/08	0	0.00	12	27.70	27.70	-12	3,693	-0.32%
2024/04/02	0	0.00	2	27.90	28.00	-2	3,719	-0.05%
2024/04/01	0	0.00	1	28.40	28.40	-1	3,742	-0.03%
2024/03/26	13	28.68	0	0.00	28.30	13	3,833	0.34%
2024/03/25	2	29.23	1	29.40	29.15	1	3,806	0.03%
2024/03/21	2	28.68	0	0.00	28.90	2	3,835	0.05%
2024/03/19	6	28.75	0	0.00	28.75	6	4,104	0.15%
2024/03/18	6	28.60	0	0.00	28.95	6	4,133	0.15%
2024/03/15	0.1	28.90	0	0.00	28.80	0.1	4,224	0.00%
2024/03/14	4	29.43	1	29.60	29.30	3	4,331	0.07%
2024/03/08	1	31.90	5	30.88	31.20	-4	4,753	-0.08%
2024/03/06	3	32.25	0	0.00	32.00	3	4,921	0.06%
2024/03/05	0	0.00	5	32.25	32.45	-5	5,081	-0.10%
2024/03/04	0	0.00	2	33.13	32.65	-2	5,571	-0.04%
2024/02/29	0	0.00	2	33.03	33.10	-2	6,068	-0.03%
2024/02/27	1	33.20	0	0.00	32.95	1	6,287	0.02%
2024/02/26	3	33.30	4	33.54	33.50	-1	6,529	-0.02%
2024/02/23	0	0.00	4	33.73	33.15	-4	6,921	-0.06%
2024/02/22	0	0.00	1	33.40	33.40	-1	7,308	-0.01%
2024/02/21	2	33.85	3	33.35	33.30	-1	7,988	-0.01%
2024/02/20	12	33.02	0	0.00	33.40	12	8,652	0.14%
2024/02/16	3	32.72	0	0.00	32.80	3	8,759	0.03%
2024/02/15	1	31.70	2	31.45	31.50	-1	8,739	-0.01%
2024/02/02	4	31.65	0	0.00	31.70	4	8,750	0.05%
2024/01/31	1	32.75	1	32.25	32.30	0	8,902	0.00%
2024/01/30	0	0.00	1	32.05	32.20	-1	9,526	-0.01%
2024/01/25	4	32.75	0	0.00	32.60	4	9,790	0.04%
2024/01/24	1	33.30	0	0.00	33.30	1	9,809	0.01%
2024/01/23	2	33.98	0	0.00	33.80	2	9,892	0.02%
2024/01/22	0	0.00	1	34.10	34.30	-1	9,875	-0.01%
2024/01/19	0	0.00	1	32.90	33.10	-1	9,889	-0.01%
2024/01/18	1	33.20	1	32.60	32.40	0	10,046	0.00%
2024/01/17	1	33.30	0	0.00	33.20	1	10,531	0.01%
2024/01/16	6	33.51	0	0.00	33.45	6	10,607	0.06%
2024/01/15	0	0.00	1	32.65	32.70	-1	10,773	-0.01%
2024/01/11	0	0.00	5	32.45	32.70	-5	10,872	-0.05%
2024/01/10	1	32.50	0	32.34	32.15	1	11,077	0.01%
2024/01/09	0	32.75	1	32.30	32.25	-1	11,207	-0.01%
2024/01/03	13	33.43	8	33.35	33.25	5	11,316	0.04%
2024/01/02	2	33.85	0	0.00	33.75	2	11,308	0.02%
2023/12/29	0	0.00	5	34.06	34.35	-5	11,330	-0.04%
2023/12/28	7	34.11	0	0.00	34.00	7	11,328	0.06%
2023/12/27	8	34.44	0	0.00	34.10	8	11,364	0.07%
2023/12/26	11	34.04	0	0.00	34.10	11	11,341	0.10%
2023/12/25	2	33.33	0	0.00	33.30	2	11,322	0.02%
2023/12/22	2	33.50	0	0.00	33.60	2	11,316	0.02%
2023/12/21	5	33.20	0	0.00	33.20	5	11,318	0.04%
2023/12/20	5	33.70	2	33.70	33.70	3	11,327	0.03%
2023/12/19	0	0.00	5	33.30	33.70	-5	11,337	-0.04%
2023/12/18	5	34.25	0	0.00	34.05	5	11,374	0.04%
2023/12/15	9	35.74	5	35.75	34.85	4	11,431	0.03%
2023/12/14	1	36.40	3	36.72	36.65	-2	11,365	-0.02%
2023/12/13	7	36.30	2	36.25	36.30	5	11,296	0.04%
2023/12/12	13	36.00	4	36.45	36.10	9	11,364	0.08%
2023/12/11	23	36.59	5	37.07	36.55	18	11,377	0.16%
2023/12/08	0	0.00	32	36.60	36.40	-32	11,300	-0.28%
2023/12/07	12	35.62	2	35.48	35.55	10	11,179	0.09%
2023/12/06	14	35.33	6	35.83	36.10	8	11,165	0.07%
2023/12/05	4	34.90	1	34.60	34.80	3	11,140	0.03%
2023/12/04	1	35.10	23	35.31	35.05	-22	11,398	-0.19%
2023/12/01	3	35.88	4	36.10	35.75	-1	12,165	-0.01%
2023/11/30	3	36.27	1	36.10	36.15	2	12,722	0.02%
2023/11/29	22	36.95	6	36.81	36.40	16	12,666	0.13%
2023/11/28	6	36.46	8	36.76	36.50	-2	12,273	-0.02%
2023/11/27	5	35.90	5	35.95	35.65	0	12,262	0.00%
2023/11/24	2	36.40	24	35.90	35.55	-22	12,347	-0.18%
2023/11/22	10	36.09	11.2	35.89	36.05	-1.2	12,036	-0.01%
2023/11/21	18	35.11	6	35.29	35.40	12	11,773	0.10%
2023/11/20	17	35.11	35	35.55	35.65	-18	11,498	-0.16%
2023/11/17	8	34.51	21	34.60	34.50	-13	10,918	-0.12%
2023/11/13	0	0.00	1	31.30	31.40	-1	10,882	-0.01%
2023/11/10	3	31.20	0	0.00	31.10	3	10,947	0.03%
2023/11/09	1	31.80	0	0.00	31.85	1	10,960	0.01%
2023/11/08	14	32.86	0	0.00	32.15	14	11,004	0.13%
2023/11/07	23	33.02	5	33.64	33.05	18	10,987	0.16%
2023/11/06	10	32.40	3	32.78	32.55	7	10,393	0.07%
2023/10/31	2	30.23	3	30.45	30.10	-1	10,358	-0.01%
2023/10/30	5	32.00	0	0.00	31.65	5	10,363	0.05%
2023/10/27	2	31.98	2	31.60	31.60	0	10,633	0.00%
2023/10/26	1	32.00	3	32.07	32.10	-2	10,757	-0.02%
2023/10/25	10	33.05	15	32.94	32.50	-5	10,642	-0.05%
2023/10/24	1	32.35	11	31.15	31.45	-10	10,226	-0.10%
2023/10/23	5	32.63	5	31.89	31.80	0	10,124	0.00%
2023/10/20	1	32.20	4	31.99	32.05	-3	9,862	-0.03%
2023/10/18	5	31.45	1	31.60	31.45	4	9,680	0.04%
2023/10/17	7	30.97	8	31.56	31.15	-1	9,459	-0.01%
2023/10/16	0	0.00	10	30.60	30.50	-10	9,335	-0.11%
2023/10/05	12	30.45	0	0.00	29.95	12	9,883	0.12%
2023/09/28	0	0.00	1	29.10	29.05	-1	9,969	-0.01%
2023/09/27	1.1	29.24	0	0.00	29.15	1.1	9,955	0.01%
2023/09/25	1.2	29.68	0	0.00	29.65	1.2	10,053	0.01%
2023/09/22	1	29.60	1	29.75	29.85	0	10,036	0.00%
2023/09/21	4	29.79	4	29.55	29.55	0	10,024	0.00%
2023/09/18	0	0.00	1	32.40	32.40	-1	9,808	-0.01%
2023/09/15	6	32.55	5	32.05	32.25	1	9,807	0.01%
2023/09/14	1	32.60	0	0.00	32.35	1	9,797	0.01%
2023/09/13	2	32.13	4	31.70	31.70	-2	9,827	-0.02%
2023/09/12	0	0.00	2	31.80	31.80	-2	10,153	-0.02%
2023/09/11	3	32.20	0	0.00	32.05	3	10,958	0.03%
2023/09/08	5	32.12	0	0.00	32.10	5	10,958	0.05%
2023/09/07	3	32.83	3	32.95	32.50	0	10,923	0.00%
2023/09/06	15.2	33.57	1	33.65	33.05	14.2	10,635	0.13%
2023/09/05	9	32.50	18.2	33.50	35.10	-9.2	9,827	-0.09%
2023/08/31	3	32.33	0	0.00	32.25	3	9,306	0.03%
2023/08/30	0	0.00	6	31.75	31.95	-6	8,982	-0.07%
2023/08/28	0	0.00	10	31.60	31.05	-10	8,644	-0.12%
2023/08/25	0	0.00	1	31.40	31.55	-1	8,508	-0.01%
2023/08/24	0	0.00	15	31.45	31.10	-15	8,399	-0.18%
2023/08/23	15	31.15	0	0.00	31.20	15	8,243	0.18%
2023/08/22	8	31.24	2	30.50	30.35	6	8,073	0.07%
2023/08/21	1.1	30.85	1	31.00	31.05	0.1	7,785	0.00%
2023/08/18	13	30.75	2	30.40	30.25	11	7,662	0.14%
2023/08/17	9	30.41	18	31.02	31.10	-9	7,479	-0.12%
2023/08/16	2	29.38	3	29.68	29.90	-1	7,025	-0.01%
2023/08/14	0.2	29.20	0	0.00	28.80	0.2	6,873	0.00%
2023/08/11	1	30.10	2	30.10	30.15	-1	6,759	-0.01%
2023/08/09	3	30.15	0	0.00	30.05	3	6,581	0.05%
2023/08/08	15	30.65	9	29.82	29.85	6	6,524	0.09%
2023/08/07	1	30.70	4	30.59	30.70	-3	6,442	-0.05%
2023/08/04	1.2	30.15	1	30.15	30.25	0.2	6,298	0.00%
2023/08/02	0	0.00	1	29.40	29.00	-1	6,204	-0.02%
2023/08/01	5	30.19	4	30.25	30.05	1	6,084	0.02%
2023/07/31	8	30.44	11	30.75	30.75	-3	5,752	-0.05%
2023/07/28	0	0.00	2	29.60	29.50	-2	5,499	-0.04%
2023/07/27	15	30.57	0	0.00	30.40	15	5,410	0.28%
2023/07/26	2	30.03	0	0.00	29.75	2	5,267	0.04%
2023/07/25	3	29.47	3	29.90	29.95	0	5,141	0.00%
2023/07/21	1	28.60	1	28.80	28.60	0	4,958	0.00%
2023/07/20	1	28.85	21	28.80	28.80	-20	4,955	-0.40%
2023/07/19	0	0.00	18	28.70	28.30	-18	4,929	-0.37%
2023/07/18	12	30.94	9	29.70	28.85	3	4,886	0.06%
2023/07/17	52	31.05	2	30.80	30.65	50	4,704	1.06%
2023/07/14	2	29.93	6	29.73	29.65	-4	4,481	-0.09%
2023/07/13	1	29.30	1	29.40	29.00	0	4,462	0.00%
2023/07/12	2	29.55	20	29.66	29.20	-18	4,399	-0.41%
2023/07/11	0	0.00	1	28.50	28.80	-1	4,250	-0.02%
2023/07/07	1	29.80	2	29.18	28.75	-1	4,200	-0.02%
2023/07/06	2.2	29.89	1	29.20	30.05	1.2	4,127	0.03%
2023/07/05	3	29.57	4	29.64	29.30	-1	4,048	-0.02%
2023/07/04	0.1	29.95	1	29.60	29.90	-0.9	4,014	-0.02%
2023/07/03	0	0.00	3	29.30	29.50	-3	3,942	-0.08%
2023/06/29	0	0.00	8	28.70	28.75	-8	3,916	-0.20%
2023/06/28	2	28.35	4	28.65	28.25	-2	3,892	-0.05%
2023/06/27	1	28.40	2	28.88	28.45	-1	3,869	-0.03%
2023/06/26	5	29.48	0	0.00	29.40	5	3,808	0.13%
2023/06/21	5	29.89	1	30.00	29.90	4	3,773	0.11%
2023/06/20	9	30.28	13	30.24	30.35	-4	3,716	-0.11%
2023/06/19	10	30.49	42	30.31	30.75	-32	3,633	-0.88%
2023/06/16	20.5	30.82	0	0.00	29.95	20.5	3,467	0.59%
2023/06/15	6	31.24	26	31.11	31.40	-20	3,062	-0.65%
2023/06/14	0	0.00	4	29.55	29.55	-4	2,171	-0.18%
2023/06/13	2	27.15	1	26.95	26.90	1	2,045	0.05%
2023/06/12	2	26.18	0	0.00	26.40	2	1,973	0.10%
2023/06/09	2	26.90	12	26.69	26.70	-10	1,936	-0.52%
2023/06/08	6	26.97	10	26.94	26.85	-4	1,884	-0.21%
2023/06/07	3	26.68	0	0.00	26.60	3	1,738	0.17%
2023/05/30	0	0.00	5	25.09	25.35	-5	1,523	-0.33%
2023/05/12	1	23.35	0	0.00	23.40	1	1,858	0.05%
2023/05/03	2	23.80	0	0.00	23.80	2	2,422	0.08%
2023/05/02	0	0.00	10	23.95	23.95	-10	2,433	-0.41%
2023/04/25	0	23.70	0	0.00	23.50	0	2,443	0.00%
2023/04/20	20	24.85	4	24.85	24.85	16	2,401	0.67%
2023/04/19	14	25.30	0	0.00	25.30	14	2,431	0.58%
2023/04/18	10	26.00	0	0.00	25.60	10	2,415	0.41%
2023/04/14	0	0.00	1	25.20	25.15	-1	2,311	-0.04%
2023/04/13	1	25.15	0	0.00	25.05	1	2,302	0.04%
2023/04/12	0	0.00	1	25.55	25.55	-1	2,280	-0.04%
2023/04/11	20	25.20	1	25.15	25.20	19	2,262	0.84%
2023/03/31	6	24.95	0	0.00	24.90	6	2,248	0.27%
2023/03/30	7	25.28	1	25.05	25.05	6	2,231	0.27%
2023/03/27	1	24.85	0	0.00	24.85	1	2,152	0.05%
2023/03/24	0	0.00	1	25.15	25.05	-1	2,162	-0.05%
2023/03/22	1	24.95	0	0.00	24.90	1	2,147	0.05%
2023/03/21	0	0.00	2	25.40	25.25	-2	2,122	-0.09%
2023/03/20	0	0.00	1	25.05	25.25	-1	2,113	-0.05%
2023/03/16	2	25.10	0	0.00	25.05	2	2,132	0.09%
2023/03/15	0	0.00	1	25.80	25.70	-1	2,140	-0.05%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/01	0	0.00	10	25.90	25.80	-10	2,243	-0.45%
2023/02/24	0	0.00	1	26.75	26.10	-1	2,231	-0.04%
2023/02/23	1	26.80	0	0.00	26.35	1	2,185	0.05%
2023/02/22	1	25.75	0	0.00	25.90	1	2,141	0.05%
2023/02/21	0	0.00	4	26.15	26.00	-4	2,133	-0.19%
2023/02/20	1	26.55	0	0.00	26.50	1	2,140	0.05%
2023/02/17	1	26.05	1	26.10	26.20	0	2,082	0.00%
2023/02/16	0	0.00	1	25.85	25.90	-1	2,074	-0.05%
2023/02/13	0	0.00	2	25.30	25.60	-2	2,120	-0.09%
2023/02/10	6	25.49	3	25.60	25.60	3	2,136	0.14%
2023/02/09	11	26.30	3	26.43	26.25	8	2,069	0.39%
2023/02/08	3	26.47	5	26.30	26.55	-2	1,913	-0.10%
2023/02/07	0	0.00	1	24.95	25.00	-1	1,655	-0.06%
2023/02/06	1	25.10	1	25.05	24.85	0	1,661	0.00%
2023/02/03	2	25.00	0	0.00	24.95	2	1,652	0.12%
2023/02/01	0	0.00	1	24.30	24.40	-1	1,570	-0.06%
2023/01/31	0	0.00	1	23.65	23.80	-1	1,562	-0.06%
2023/01/09	1	23.25	0	0.00	23.25	1	1,651	0.06%
2023/01/04	1	22.90	1	22.75	22.70	0	1,723	0.00%
2022/12/28	1	22.55	0	0.00	22.40	1	1,886	0.05%
2022/12/22	0	0.00	1	23.10	23.05	-1	1,955	-0.05%
2022/12/09	0.1	24.75	0	0.00	24.60	0.1	2,692	0.00%
2022/12/07	1	24.50	0	0.00	24.20	1	2,690	0.04%
2022/12/02	0	0.00	1	25.80	25.55	-1	2,631	-0.04%
2022/11/24	10	24.85	0	0.00	25.05	10	2,680	0.37%
2022/11/23	0	0.00	1	24.20	24.40	-1	2,634	-0.04%
2022/11/21	0	0.00	5	24.25	24.20	-5	2,687	-0.19%
2022/11/17	0	0.00	1	24.65	24.60	-1	2,774	-0.04%
2022/11/16	2	24.73	0	0.00	24.75	2	2,778	0.07%
2022/11/14	0	0.00	5	24.15	24.20	-5	2,762	-0.18%
2022/11/10	1	24.45	1	24.45	24.50	0	2,753	0.00%
2022/11/09	0	0.00	1	24.30	24.35	-1	2,768	-0.04%
2022/11/08	2	24.30	1	24.35	23.70	1	2,920	0.03%
2022/11/04	0	0.00	1	23.50	23.50	-1	2,976	-0.03%
2022/11/02	0	0.00	3	23.00	23.15	-3	2,981	-0.10%
2022/11/01	0	0.00	1	22.80	22.65	-1	2,976	-0.03%
2022/10/28	3	22.75	0	0.00	22.15	3	3,004	0.10%
2022/10/26	0	0.00	2	21.80	21.80	-2	3,028	-0.07%
2022/10/18	1	22.50	0	0.00	22.65	1	3,160	0.03%
2022/10/17	0	0.00	2	22.50	22.70	-2	3,291	-0.06%
2022/10/14	0	0.00	2	22.15	22.35	-2	3,456	-0.06%
2022/10/13	1	20.30	0	0.00	20.35	1	3,744	0.03%
2022/10/12	6	22.16	2	22.00	22.15	4	3,737	0.11%
2022/10/06	1	24.10	5	23.85	24.10	-4	3,973	-0.10%
2022/09/30	5	22.10	3	22.45	22.50	2	4,135	0.05%
2022/09/29	1	22.35	0	0.00	22.35	1	4,173	0.02%
2022/09/28	3	22.82	1	22.50	21.95	2	4,237	0.05%
2022/09/26	3	23.30	23	22.68	22.60	-20	4,227	-0.47%
2022/09/23	1	24.25	2	24.40	24.40	-1	4,290	-0.02%
2022/09/20	0	0.00	1	25.25	25.25	-1	4,480	-0.02%
2022/09/19	2	25.95	0	0.00	25.85	2	4,444	0.04%
2022/09/16	4	26.83	1	26.80	26.75	3	4,354	0.07%
2022/09/13	1	25.50	0	0.00	25.25	1	4,128	0.02%
2022/09/07	6	24.31	10	24.50	24.30	-4	4,276	-0.09%
2022/09/06	1	24.80	10	24.55	24.30	-9	4,314	-0.21%
2022/09/02	0.2	26.20	1	26.00	25.95	-0.9	4,416	-0.02%
2022/08/26	1	27.15	0	0.00	26.90	1	4,604	0.02%
2022/08/24	5	26.30	0	0.00	26.15	5	4,615	0.11%
2022/08/18	3	26.38	4	26.08	26.55	-1	4,807	-0.02%
2022/08/17	2	26.45	0	0.00	26.25	2	4,826	0.04%
2022/08/15	3	26.15	1	26.40	26.60	2	4,858	0.04%
2022/08/08	1	28.25	0	0.00	28.25	1	4,961	0.02%
2022/08/04	17	27.67	41	27.40	27.90	-24	5,147	-0.47%
2022/07/28	0	0.00	6	29.18	28.85	-6	5,430	-0.11%
2022/07/27	1	29.10	0	0.00	29.30	1	5,404	0.02%
2022/07/26	10	29.00	0	0.00	28.75	10	5,373	0.19%
2022/07/25	2	29.30	0	0.00	29.45	2	5,371	0.04%
2022/07/22	2	30.20	0	0.00	29.90	2	5,370	0.04%
2022/07/21	2	29.85	0	0.00	30.10	2	5,286	0.04%
2022/07/20	3	29.73	8	29.66	29.10	-5	5,115	-0.10%
2022/07/18	0	0.00	6	27.20	27.50	-6	4,858	-0.12%
2022/07/15	7	27.14	6	27.18	26.95	1	5,025	0.02%
2022/07/14	7	25.72	0	0.00	25.85	7	4,955	0.14%
2022/07/13	0	0.00	5	27.75	27.70	-5	4,869	-0.10%
2022/07/12	0.1	27.00	0	0.00	26.50	0.1	4,808	0.00%
2022/07/08	4	28.51	0	0.00	29.00	4	4,816	0.08%
2022/07/07	2	27.88	31	27.44	28.10	-29	4,809	-0.60%
2022/07/05	0	0.00	4	28.78	29.20	-4	4,774	-0.08%
2022/07/01	5	28.80	2	29.83	28.55	3	4,815	0.06%
2022/06/30	57	31.04	2	31.65	30.85	55	4,766	1.15%
2022/06/28	2	30.15	0	0.00	30.05	2	4,808	0.04%
2022/06/24	2	30.20	0	0.00	29.60	2	5,170	0.04%
2022/06/23	0	0.00	30	29.17	29.35	-30	5,156	-0.58%
2022/06/22	1	29.75	12	29.80	29.75	-11	5,153	-0.21%
2022/06/21	1	30.95	1	30.50	31.10	0	5,227	0.00%
2022/06/20	3	30.50	0	0.00	29.65	3	5,299	0.06%
2022/06/17	12	31.62	0	31.65	31.60	12	5,223	0.23%
2022/06/15	1	33.40	1	33.20	33.25	0	5,162	0.00%
2022/06/14	1	32.70	0	0.00	33.35	1	5,151	0.02%
2022/06/13	11	33.78	2	33.70	33.40	9	5,148	0.17%
2022/06/10	0	0.00	1	35.65	35.40	-1	5,061	-0.02%
2022/06/06	1	36.25	1	36.40	36.25	0	4,982	0.00%
2022/06/02	1	36.80	2	36.83	36.80	-1	5,005	-0.02%
2022/06/01	9	37.05	2	37.03	36.65	7	4,991	0.14%
2022/05/31	1	36.90	2	36.90	37.00	-1	4,946	-0.02%
2022/05/30	3	36.37	3	36.47	36.45	0	4,853	0.00%
2022/05/27	0	0.00	2	35.95	35.85	-2	4,814	-0.04%
2022/05/25	3	35.93	1	35.85	35.95	2	4,831	0.04%
2022/05/24	0	0.00	1	35.50	35.25	-1	4,852	-0.02%
2022/05/23	1	36.05	6	36.37	35.90	-5	4,833	-0.10%
2022/05/20	4	36.03	4	36.10	35.95	0	4,843	0.00%
2022/05/19	0	0.00	1	36.00	36.20	-1	4,810	-0.02%
2022/05/18	0	0.00	15	35.65	35.75	-15	4,755	-0.32%
2022/05/16	1	35.30	2	35.30	35.20	-1	4,763	-0.02%
2022/05/13	1	34.85	0	0.00	35.10	1	4,721	0.02%
2022/05/12	0	0.00	6	33.65	33.60	-6	4,620	-0.13%
2022/05/11	2	34.75	5	34.40	34.60	-3	4,586	-0.07%
2022/05/10	9	34.09	6	33.55	34.15	3	4,553	0.07%
2022/05/09	0	0.00	1	34.25	33.50	-1	4,581	-0.02%
2022/05/06	2	34.85	0	0.00	34.90	2	4,585	0.04%
2022/05/05	0	0.00	5	35.79	35.30	-5	4,605	-0.11%
2022/05/03	6	33.55	11	33.31	33.65	-5	4,509	-0.11%
2022/04/29	1	33.60	1	34.20	33.15	0	4,559	0.00%
2022/04/28	1	33.40	2	33.28	33.05	-1	4,585	-0.02%
2022/04/27	3	32.78	0	0.00	33.00	3	4,581	0.07%
2022/04/26	1	34.00	0	0.00	33.85	1	4,542	0.02%
2022/04/25	2	34.00	1	34.00	34.00	1	4,552	0.02%
2022/04/22	3	35.82	4	35.95	35.75	-1	4,546	-0.02%
2022/04/21	12	36.47	5	36.70	36.70	7	4,585	0.15%
2022/04/20	2	34.78	2	35.20	35.90	0	4,424	0.00%
2022/04/19	0	0.00	4	34.78	34.65	-4	4,419	-0.09%
2022/04/18	1	34.00	1	33.80	33.95	0	4,543	0.00%
2022/04/15	6	35.81	3	35.65	34.95	3	4,592	0.07%
2022/04/14	2	34.45	5	34.88	35.40	-3	4,677	-0.06%
2022/04/13	0	0.00	3	34.37	34.95	-3	4,706	-0.06%
2022/04/12	6	33.59	0	0.00	33.50	6	5,002	0.12%
2022/04/11	1	34.50	0	0.00	34.00	1	5,567	0.02%
2022/04/07	10	35.95	2	34.90	34.90	8	5,572	0.14%
2022/04/06	2	37.25	2	36.80	36.80	0	5,606	0.00%
2022/04/01	11	37.30	5	37.20	37.30	6	5,591	0.11%
2022/03/31	0	0.00	9	37.28	36.85	-9	5,538	-0.16%
2022/03/30	7	36.79	17	37.23	36.50	-10	5,398	-0.19%
2022/03/29	0	0.00	1	35.10	34.95	-1	5,066	-0.02%
2022/03/28	1	34.15	1	34.30	34.35	0	5,102	0.00%
2022/03/25	2	34.80	0	0.00	34.55	2	5,198	0.04%
2022/03/24	3	35.60	1	35.85	35.40	2	5,192	0.04%
2022/03/23	0	0.00	12	35.23	35.85	-12	5,141	-0.23%
2022/03/22	2	34.55	2	34.45	34.45	0	5,173	0.00%
2022/03/21	3	34.50	2	34.35	34.35	1	5,248	0.02%
2022/03/18	1	33.80	15	34.28	34.50	-14	5,348	-0.26%
2022/03/17	2	33.50	2	33.65	33.65	0	5,419	0.00%
2022/03/16	1	32.50	2	32.00	32.00	-1	5,540	-0.02%
2022/03/15	0	0.00	5	32.28	32.25	-5	5,678	-0.09%
2022/03/14	1	33.45	10	33.65	33.45	-9	5,776	-0.16%
2022/03/11	1	33.25	1	33.70	33.65	0	5,927	0.00%
2022/03/10	5	33.41	32	33.58	33.55	-27	6,021	-0.45%
2022/03/09	8	32.36	3	32.43	32.60	5	6,205	0.08%
2022/03/08	1	32.00	1	32.05	31.90	0	6,357	0.00%
2022/03/07	2	33.88	10	33.30	33.20	-8	6,523	-0.12%
2022/03/04	14	35.15	2	34.90	34.90	12	6,723	0.18%
2022/03/03	24	35.89	13	35.53	35.45	11	6,889	0.16%
2022/03/02	4	34.93	3	35.40	35.65	1	7,050	0.01%
2022/03/01	0	0.00	1	34.25	34.70	-1	7,240	-0.01%
2022/02/25	6	33.68	7	33.73	33.80	-1	7,377	-0.01%
2022/02/24	16	34.02	14	33.91	33.50	2	7,578	0.03%
2022/02/23	4	34.63	2	34.65	34.65	2	7,656	0.03%
2022/02/22	4	34.61	3	35.35	34.45	1	7,912	0.01%
2022/02/21	3	35.55	4	35.40	35.40	-1	8,381	-0.01%
2022/02/18	1	35.55	0	0.00	35.80	1	9,702	0.01%
2022/02/17	2	36.45	2	35.95	35.95	0	10,065	0.00%
2022/02/16	22	36.70	13	36.32	36.30	9	10,956	0.08%
2022/02/15	3	36.17	8	36.41	36.25	-5	11,511	-0.04%
2022/02/14	2	35.03	0	0.00	34.90	2	11,760	0.02%
2022/02/11	6	36.35	5	36.16	36.10	1	11,941	0.01%
2022/02/10	8	36.65	7	36.46	36.40	1	12,319	0.01%
2022/02/09	10	36.06	5	36.55	36.70	5	12,438	0.04%
2022/02/08	18	35.74	5	35.80	35.80	13	12,686	0.10%
2022/02/07	5	35.60	0	0.00	35.75	5	13,044	0.04%
2022/01/26	0	0.00	5	34.15	33.75	-5	13,683	-0.04%
2022/01/25	3	34.80	3	33.70	33.70	0	15,412	0.00%
2022/01/19	0	0.00	2	36.38	36.10	-2	16,426	-0.01%
2022/01/18	5	37.05	6	36.58	36.50	-1	16,785	-0.01%
2022/01/17	1	35.70	3	36.60	36.90	-2	17,040	-0.01%
2022/01/14	1	35.00	0	0.00	35.50	1	17,516	0.01%
2022/01/13	8	36.33	5	36.05	36.05	3	17,827	0.02%
2022/01/12	6	36.53	5	36.30	36.30	1	17,937	0.01%
2022/01/11	13	36.97	9	36.47	36.35	4	18,098	0.02%
2022/01/10	12	37.47	5	37.05	37.05	7	18,078	0.04%
2022/01/07	10	37.76	3	37.60	37.45	7	18,091	0.04%
2022/01/06	5	39.00	8	38.98	39.10	-3	17,986	-0.02%
2022/01/05	12	39.60	0	0.00	39.20	12	17,999	0.07%
2022/01/04	18	40.45	24	40.40	41.30	-6	17,754	-0.03%
2022/01/03	6	38.78	9	38.64	38.60	-3	17,259	-0.02%
2021/12/30	9	39.01	5	38.85	38.85	4	17,319	0.02%
2021/12/29	16	39.09	14	39.11	39.00	2	17,393	0.01%
2021/12/28	5	39.10	6	38.94	39.00	-1	17,464	-0.01%
2021/12/27	5	38.40	5	38.85	38.85	0	17,587	0.00%
2021/12/24	22	38.83	6	38.52	38.45	16	17,767	0.09%
2021/12/23	5	39.15	10	38.90	38.75	-5	17,803	-0.03%
2021/12/22	12	38.94	8	38.82	38.80	4	17,907	0.02%
2021/12/21	5	38.70	6	38.78	38.80	-1	18,165	-0.01%
2021/12/20	1	38.15	1	38.60	38.30	0	18,233	0.00%
2021/12/17	6	38.50	21	38.49	38.35	-15	18,282	-0.08%
2021/12/16	12	39.18	15	39.34	39.25	-3	18,301	-0.02%
2021/12/15	5	38.67	10	38.63	38.90	-5	18,308	-0.03%
2021/12/14	1	38.90	15	38.60	38.05	-14	18,310	-0.08%
2021/12/13	6	38.55	5	38.55	38.55	1	18,304	0.01%
2021/12/10	10	39.42	6	39.25	39.20	4	18,346	0.02%
2021/12/09	14	41.02	14	40.60	40.40	0	18,419	0.00%
2021/12/08	12	40.82	13	40.62	40.60	-1	18,360	-0.01%
2021/12/07	22	41.10	21	40.69	40.65	1	18,450	0.01%
2021/12/06	3	40.55	17	40.62	40.80	-14	18,441	-0.08%
2021/12/03	7	41.26	20	41.47	41.25	-13	18,607	-0.07%
2021/12/02	10	41.31	6	40.51	40.30	4	18,681	0.02%
2021/12/01	28	40.74	26	41.18	41.40	2	18,887	0.01%
2021/11/30	11	39.87	111	39.71	41.60	-100	19,204	-0.52%	大賣/
2021/11/29	19	38.08	26	38.42	38.90	-7	20,669	-0.03%
2021/11/26	23	39.10	11	38.55	38.55	12	21,153	0.06%
2021/11/25	9	40.54	4	40.49	40.15	5	21,179	0.02%
2021/11/24	12	39.53	17	39.69	39.60	-5	21,052	-0.02%
2021/11/23	26	40.27	25	39.95	39.90	1	21,047	0.00%
2021/11/22	1.6	41.28	12	41.28	41.15	-10.4	21,010	-0.05%
2021/11/19	11	41.04	6	41.02	40.80	5	21,284	0.02%
2021/11/18	57	42.14	54	42.00	41.40	3	21,203	0.01%
2021/11/17	57	43.06	36	43.43	42.35	21	20,858	0.10%
2021/11/16	33	41.29	18	41.44	41.25	15	19,717	0.08%
2021/11/15	51	41.70	30	42.04	41.05	21	19,620	0.11%
2021/11/12	20	41.11	24	40.76	41.00	-4	18,949	-0.02%
2021/11/11	24	39.87	17	39.80	39.15	7	18,495	0.04%
2021/11/10	14	39.27	9	39.59	39.60	5	18,399	0.03%
2021/11/09	17	39.42	24	39.83	39.65	-7	18,452	-0.04%
2021/11/08	9	39.16	8	38.58	38.55	1	18,199	0.01%
2021/11/05	9	38.94	19	38.91	39.10	-10	18,422	-0.05%
2021/11/04	21	39.84	30	39.60	38.90	-9	18,472	-0.05%
2021/11/03	34.1	39.49	2.2	40.13	39.85	32	18,472	0.17%
2021/11/02	33	42.32	36	43.39	40.80	-3	18,042	-0.02%
2021/11/01	5.1	38.87	18	38.26	39.85	-12.9	16,524	-0.08%
2021/10/29	18	37.00	12	37.10	37.00	6	16,330	0.04%
2021/10/28	12.1	36.96	23	37.00	36.75	-10.9	16,435	-0.07%
2021/10/27	20	37.00	25	36.73	36.60	-5	16,897	-0.03%
2021/10/26	34	37.86	20	37.79	37.05	14	17,415	0.08%
2021/10/25	11	37.10	8	37.06	37.15	3	17,709	0.02%
2021/10/22	15	37.17	117	36.41	37.60	-102	18,459	-0.55%	大賣/鉅額交易
2021/10/21	12	36.06	11	36.30	35.60	1	19,126	0.01%
2021/10/20	5	35.44	3	35.85	36.05	2	19,840	0.01%
2021/10/19	1	35.15	3	34.83	35.25	-2	21,324	-0.01%
2021/10/18	3	33.95	2	33.75	33.75	1	24,167	0.00%
2021/10/15	0	0.00	5	34.20	34.00	-5	25,658	-0.02%
2021/10/14	3	32.30	3	32.60	32.60	0	26,229	0.00%
2021/10/13	0	0.00	5	32.90	32.00	-5	26,992	-0.02%
2021/10/12	11	34.28	1	33.15	33.15	10	27,638	0.04%
2021/10/08	7	34.31	2	34.55	34.55	5	28,093	0.02%
2021/10/07	3	34.30	1	34.55	34.70	2	28,820	0.01%
2021/10/06	16	33.25	18	33.56	33.10	-2	31,899	-0.01%
2021/10/04	10	33.05	10	32.55	32.00	0	33,868	0.00%
2021/10/01	15	34.51	0	0.00	33.60	15	34,108	0.04%
2021/09/30	7	36.05	5	36.10	36.05	2	34,293	0.01%
2021/09/29	16	36.65	15	36.17	36.05	1	34,450	0.00%
2021/09/28	39	37.16	34	37.41	37.60	5	34,776	0.01%
2021/09/27	5	36.25	12	36.87	37.05	-7	34,636	-0.02%
2021/09/24	11	36.22	26	36.14	36.00	-15	34,690	-0.04%
2021/09/23	7	36.58	0	0.00	36.00	7	34,911	0.02%
2021/09/22	26	36.65	11	36.10	36.10	15	35,592	0.04%
2021/09/17	6	37.23	8	37.46	37.80	-2	36,401	-0.01%
2021/09/16	9	37.51	14	37.21	37.00	-5	36,613	-0.01%
2021/09/15	8	38.02	1	37.25	37.25	7	36,646	0.02%
2021/09/14	17	38.24	17	38.31	38.50	0	36,735	0.00%
2021/09/13	1	38.10	2	37.98	37.85	-1	36,718	0.00%
2021/09/10	11	38.21	5	38.65	38.65	6	36,799	0.02%
2021/09/09	12	38.12	6	38.11	38.30	6	36,814	0.02%
2021/09/08	19	38.12	13	37.87	37.40	6	36,885	0.02%
2021/09/07	45	38.83	57	38.20	38.65	-12	36,887	-0.03%
2021/09/06	13	40.47	5	40.56	39.10	8	36,978	0.02%
2021/09/03	12	41.40	8	41.77	41.70	4	37,159	0.01%
2021/09/02	74	42.83	37	43.33	40.60	37	37,520	0.10%
2021/09/01	5	40.94	29	40.81	42.05	-24	36,735	-0.07%
2021/08/31	5	38.45	12	38.61	39.30	-7	36,422	-0.02%
2021/08/30	4	37.99	13	37.90	37.75	-9	36,581	-0.02%
2021/08/27	19	38.57	30	38.42	37.85	-11	36,773	-0.03%
2021/08/26	8	38.39	8	38.58	38.35	0	36,824	0.00%
2021/08/25	11	38.70	13	38.75	38.30	-2	36,876	-0.01%
2021/08/24	44	38.20	5	38.68	37.50	39	36,777	0.11%
2021/08/23	22	38.02	29	38.49	38.55	-7	36,876	-0.02%
2021/08/20	40	36.59	36	37.11	37.05	4	37,038	0.01%
2021/08/19	24	37.80	12	36.86	36.50	12	37,228	0.03%
2021/08/18	14	35.64	17	34.98	37.60	-3	37,207	-0.01%
2021/08/17	16	36.43	3	35.80	35.15	13	37,852	0.03%
2021/08/16	15	37.76	13	37.39	37.50	2	37,897	0.01%
2021/08/13	21	39.61	10	38.67	37.40	11	37,806	0.03%
2021/08/12	6	38.79	11	39.27	39.45	-5	37,796	-0.01%
2021/08/11	16	39.97	21	38.74	38.20	-5	37,955	-0.01%
2021/08/10	37	39.89	42	40.35	40.45	-5	37,974	-0.01%
2021/08/09	20	41.25	6	41.69	40.30	14	37,904	0.04%
2021/08/06	15	42.93	11	42.40	42.15	4	37,815	0.01%
2021/08/05	10	43.38	10	43.53	43.05	0	38,084	0.00%
2021/08/04	8	43.48	8	43.91	43.30	0	38,435	0.00%
2021/08/03	15	43.33	19	43.28	43.40	-4	38,377	-0.01%
2021/08/02	43	43.98	31	44.28	42.85	12	38,306	0.03%
2021/07/30	32	43.26	31	43.85	43.40	1	38,010	0.00%
2021/07/29	15	43.49	16	43.42	43.10	-1	37,638	0.00%
2021/07/28	27	40.95	246	40.13	42.45	-219	37,375	-0.59%	大賣/鉅額交易
2021/07/27	98	45.42	55.5	45.32	43.40	42.5	37,014	0.11%
2021/07/26	67	46.51	31	46.61	46.50	36	37,296	0.10%
2021/07/23	20	45.13	52	45.80	44.90	-32	38,235	-0.08%
2021/07/22	139	44.31	57	44.97	44.70	82	36,872	0.22%	大買/
2021/07/21	6	43.48	98.1	43.56	43.90	-92.1	34,037	-0.27%
2021/07/20	33	38.34	27	38.70	39.95	6	32,699	0.02%
2021/07/19	32	39.32	51	39.31	38.95	-19	32,374	-0.06%
2021/07/16	49	37.59	33	38.67	38.90	16	32,135	0.05%
2021/07/15	21	36.53	15	36.80	37.40	6	31,890	0.02%
2021/07/14	16.5	36.62	21	37.61	36.30	-4.5	32,698	-0.01%
2021/07/13	91	39.15	76.4	39.80	37.30	14.6	32,442	0.05%
2021/07/12	26	37.76	62	38.25	38.30	-36	29,554	-0.12%
2021/07/09	7	33.21	56	33.84	34.85	-49	28,571	-0.17%
2021/07/08	46	33.02	58	32.98	32.85	-12	28,148	-0.04%
2021/07/07	15	32.80	28	33.31	32.70	-13	28,156	-0.05%
2021/07/06	13	32.60	14	32.36	32.30	-1	28,388	0.00%
2021/07/05	42	32.83	160	32.69	33.00	-118	28,575	-0.41%	大賣/鉅額交易
2021/07/02	30	31.74	2	31.80	31.80	28	28,580	0.10%
2021/07/01	78	31.27	18	31.08	31.10	60	29,544	0.20%
2021/06/30	45	32.04	9	31.81	31.75	36	30,540	0.12%
2021/06/29	67	32.43	6	32.08	31.95	61	31,149	0.20%
2021/06/28	17	33.43	116	33.82	33.95	-99	30,862	-0.32%	大賣/
2021/06/25	71	32.46	13	32.06	32.00	58	30,669	0.19%
2021/06/24	7	32.04	5	31.95	31.95	2	30,690	0.01%
2021/06/23	15	31.47	17	31.93	31.95	-2	30,916	-0.01%
2021/06/22	12	31.75	9	31.07	30.90	3	31,361	0.01%
2021/06/21	15	31.58	36	31.43	31.60	-21	32,370	-0.06%
2021/06/18	9	32.35	0	0.00	31.85	9	34,039	0.03%
2021/06/17	1	32.10	7	32.16	32.40	-6	34,686	-0.02%
2021/06/16	0	0.00	12	31.64	31.35	-12	34,671	-0.03%
2021/06/15	22	32.50	2	32.40	32.40	20	34,743	0.06%
2021/06/11	19	32.27	10	32.29	32.45	9	34,893	0.03%
2021/06/10	79	32.06	28	31.96	31.70	51	34,575	0.15%
2021/06/09	28	31.64	60	31.73	32.25	-32	34,075	-0.09%
2021/06/08	3.4	30.38	52	30.29	30.90	-48.6	33,380	-0.15%
2021/06/07	24	30.26	27	30.26	29.90	-3	33,281	-0.01%
2021/06/04	25	30.00	56	30.22	30.45	-31	33,080	-0.09%
2021/06/03	5	30.05	20	29.80	30.10	-15	32,982	-0.05%
2021/06/02	3	29.80	15	29.34	29.55	-12	32,945	-0.04%
2021/06/01	10	30.26	7.1	30.32	30.20	2.9	32,837	0.01%
2021/05/31	0	0.00	19	29.76	29.85	-19	32,706	-0.06%
2021/05/28	78	29.88	17	29.53	29.50	61	32,637	0.19%
2021/05/27	26	29.31	22	29.28	29.35	4	32,590	0.01%
2021/05/26	18	28.86	15	28.79	28.80	3	32,422	0.01%
2021/05/25	97	28.39	96	29.17	29.10	1	32,412	0.00%
2021/05/24	65	27.60	9	27.26	27.90	56	31,818	0.18%
2021/05/21	3	27.05	9	26.66	26.50	-6	31,924	-0.02%
2021/05/20	16	26.78	17	26.20	25.85	-1	32,323	0.00%
2021/05/19	12	26.03	8	25.53	26.30	4	32,599	0.01%
2021/05/18	12	24.95	62	25.64	25.70	-50	33,039	-0.15%
2021/05/17	4	24.03	17	23.55	23.40	-13	33,063	-0.04%
2021/05/14	53	26.34	0	0.00	25.95	53	32,994	0.16%
2021/05/13	9	26.55	76	26.21	26.05	-67	32,962	-0.20%
2021/05/12	78	25.68	66	25.57	25.30	12	32,685	0.04%
2021/05/11	13	28.98	0	0.00	27.90	13	32,489	0.04%
2021/05/10	16	30.54	5	30.50	30.50	11	33,017	0.03%
2021/05/07	6	30.29	15	30.97	31.20	-9	35,030	-0.03%
2021/05/06	26	29.67	45	29.85	29.55	-19	35,368	-0.05%
2021/05/05	13	30.81	22	31.14	29.80	-9	35,727	-0.03%
2021/05/04	51	30.47	32	31.46	30.45	19	35,985	0.05%
2021/05/03	21	34.02	60	33.10	32.20	-39	35,869	-0.11%
2021/04/29	222	34.38	391	33.73	35.05	-169	35,279	-0.48%	大買/大賣/鉅額交易
2021/04/28	123	32.19	9	32.12	31.90	114	34,789	0.33%	大買/鉅額交易
2021/04/27	43	31.76	15	31.79	31.75	28	36,626	0.08%
2021/04/26	11	32.13	5	32.15	32.15	6	37,864	0.02%
2021/04/23	3	32.05	38	31.98	32.15	-35	38,967	-0.09%
2021/04/22	14	32.08	52	31.93	30.80	-38	39,286	-0.10%
2021/04/21	93	33.39	6	33.05	33.05	87	39,685	0.22%
2021/04/20	25	33.50	105	33.83	33.75	-80	41,249	-0.19%	大賣/
2021/04/19	25	31.20	19	31.95	32.25	6	41,999	0.01%
2021/04/16	67	31.29	1	30.90	30.95	66	42,586	0.15%
2021/04/15	17	30.60	35	30.45	31.30	-18	42,652	-0.04%
2021/04/14	16	30.12	25	29.75	30.10	-9	42,856	-0.02%
2021/04/13	15	31.86	5	31.65	30.90	10	42,534	0.02%
2021/04/12	40.1	31.62	40	31.29	30.95	0.1	42,290	0.00%
2021/04/09	73	33.00	6	32.82	32.40	67	41,776	0.16%
2021/04/08	37	33.32	5	33.35	32.85	32	41,548	0.08%
2021/04/07	79	33.56	69	33.99	33.15	10	41,705	0.02%
2021/04/06	29	32.69	87	33.10	34.10	-58	41,049	-0.14%
2021/04/01	57	31.22	98	31.02	31.05	-41	40,359	-0.10%
2021/03/31	30	30.16	64	30.45	30.00	-34	39,621	-0.09%
2021/03/30	16	30.56	3.1	30.90	30.90	12.9	39,344	0.03%
2021/03/29	1	30.20	6	29.93	29.55	-5	38,674	-0.01%
2021/03/26	121	29.54	4	29.48	29.30	117	38,476	0.30%	大買/鉅額交易
2021/03/25	37	30.22	136.1	29.75	29.60	-99.1	38,239	-0.26%	大賣/
2021/03/24	26.1	30.97	40	30.80	30.50	-13.9	37,772	-0.04%
2021/03/23	124	30.37	58	30.44	30.90	66	36,947	0.18%	大買/
2021/03/22	65	27.20	186	27.22	28.80	-121	35,152	-0.34%	大賣/鉅額交易
2021/03/19	2	25.90	5	25.59	26.25	-3	34,362	-0.01%
2021/03/18	5	26.11	8.1	26.10	26.00	-3.1	34,244	-0.01%
2021/03/17	5.1	26.00	11	26.27	26.25	-6	34,074	-0.02%
2021/03/16	7	25.56	0	0.00	25.75	7	33,715	0.02%
2021/03/15	39	25.93	21	25.45	25.40	18	33,655	0.05%
2021/03/12	74.1	25.36	1	24.85	24.85	73.1	33,501	0.22%
2021/03/11	69	24.69	3	25.47	25.40	66	34,099	0.19%
2021/03/10	0	0.00	4	24.50	23.95	-4	34,468	-0.01%
2021/03/09	3	24.02	2	23.65	23.90	1	34,459	0.00%
2021/03/08	41	24.99	3	25.05	24.25	38	34,373	0.11%
2021/03/05	60	24.30	60	24.83	24.75	0	34,369	0.00%
2021/03/04	8	24.98	3	25.40	24.70	5	34,334	0.01%
2021/03/03	18	25.25	14	25.31	25.30	4	34,611	0.01%
2021/03/02	9	25.89	9	25.92	25.55	0	34,445	0.00%
2021/02/26	0	0.00	1	25.80	25.75	-1	34,261	0.00%
2021/02/25	4	25.60	0	0.00	25.50	4	34,209	0.01%
2021/02/24	3	25.50	41	25.30	25.45	-38	34,275	-0.11%
2021/02/23	188	26.19	23	26.15	26.05	165	34,263	0.48%	大買/鉅額交易
2021/02/22	36	27.11	175	26.85	26.80	-139	34,238	-0.41%	大賣/鉅額交易
2021/02/19	55	26.56	215	26.26	26.65	-160	33,748	-0.47%	大賣/鉅額交易
2021/02/18	25	25.61	49	26.11	26.50	-24	33,377	-0.07%
2021/02/17	50	25.13	42	25.07	24.90	8	32,857	0.02%
2021/02/05	1	24.00	16	24.25	23.80	-15	32,472	-0.05%
2021/02/04	151	24.22	112	24.50	23.90	39	32,275	0.12%	大買/大賣/
2021/02/03	72	24.13	14	24.48	24.30	58	32,059	0.18%
2021/02/02	204	24.30	20	24.33	24.15	184	31,898	0.58%	大買/鉅額交易
2021/02/01	54	24.46	152	24.17	23.80	-98	31,660	-0.31%	大賣/
2021/01/29	324	27.17	224	27.06	25.10	100	30,816	0.32%	大買/大賣/
2021/01/28	113	25.77	49	25.92	25.80	64	28,568	0.22%	大買/
2021/01/27	25	25.66	20	25.57	25.60	5	27,891	0.02%
2021/01/26	35	25.10	71	25.52	25.00	-36	27,254	-0.13%
2021/01/25	43	25.27	27	25.16	25.15	16	26,603	0.06%
2021/01/22	62	25.26	143	24.97	25.25	-81	26,066	-0.31%	大賣/
2021/01/21	90	25.54	86	25.29	25.10	4	25,197	0.02%
2021/01/20	85	25.70	43	25.01	24.65	42	23,693	0.18%
2021/01/19	15	26.69	7	27.20	27.20	8	21,667	0.04%
2021/01/18	59	23.24	7	23.75	24.75	52	20,346	0.26%
2021/01/15	10	22.50	24	22.66	22.50	-14	19,028	-0.07%
2021/01/14	62	22.95	18	22.86	23.00	44	18,428	0.24%
2021/01/13	43	22.60	4	22.73	23.40	39	17,516	0.22%
2021/01/12	26	22.09	143	22.45	22.45	-117	15,549	-0.75%	大賣/鉅額交易
2021/01/11	26	19.91	194	19.51	20.45	-168	13,671	-1.23%	大賣/鉅額交易
2021/01/08	4	18.65	1	18.55	18.60	3	12,564	0.02%
2021/01/07	4	18.73	6	18.68	18.45	-2	12,293	-0.02%
2021/01/06	10	17.60	20	17.83	17.75	-10	11,846	-0.08%
2021/01/05	3	18.18	70	18.05	18.05	-67	11,715	-0.57%
2021/01/04	3	18.50	10	18.55	18.50	-7	11,613	-0.06%
2020/12/31	4	18.39	4	18.58	18.30	0	11,740	0.00%
2020/12/30	35	18.62	53	18.96	18.60	-18	11,563	-0.16%
2020/12/29	3	18.20	71	18.10	18.10	-68	10,972	-0.62%
2020/12/28	134	17.84	3	17.83	18.30	131	10,507	1.25%	大買/鉅額交易
2020/12/24	20	17.40	6	17.40	17.45	14	9,851	0.14%
2020/12/23	1	16.80	0	0.00	16.80	1	9,704	0.01%
2020/12/21	0	0.00	20	16.92	16.95	-20	9,927	-0.20%
2020/12/18	20	17.15	0	0.00	17.10	20	10,233	0.20%
2020/12/17	12	17.57	0	0.00	17.65	12	10,274	0.12%
2020/12/16	10	17.05	2	17.20	16.95	8	10,266	0.08%
2020/12/15	2	17.00	10	17.20	16.65	-8	10,405	-0.08%
2020/12/14	0	0.00	12	17.28	17.15	-12	10,400	-0.12%
2020/12/11	15	17.20	31	16.67	17.20	-16	10,518	-0.15%
2020/12/10	3	17.05	5	17.10	16.75	-2	10,700	-0.02%
2020/12/09	5	16.95	32	17.23	17.45	-27	10,629	-0.25%
2020/12/08	47	17.10	0	0.00	17.05	47	10,524	0.45%
2020/12/07	41	18.05	26	17.81	17.65	15	10,374	0.14%
2020/12/04	2	16.88	9	17.34	17.35	-7	9,681	-0.07%
2020/12/01	0	0.00	2	15.80	15.95	-2	9,151	-0.02%
2020/11/27	33	15.82	2	16.00	15.75	31	9,069	0.34%
2020/11/25	0	0.00	3	15.30	15.30	-3	8,760	-0.03%
2020/11/24	0	0.00	1	15.20	15.05	-1	8,651	-0.01%
2020/11/23	43	15.56	2	15.55	15.50	41	8,496	0.48%
2020/11/20	20	15.48	20	15.30	15.75	0	8,207	0.00%
2020/11/19	0	0.00	68	15.55	15.55	-68	7,947	-0.86%
2020/11/18	8	14.91	1	14.90	14.85	7	7,645	0.09%
2020/11/11	0	0.00	3	14.50	14.45	-3	7,824	-0.04%
2020/11/10	0	0.00	10	14.80	14.65	-10	7,850	-0.13%
2020/11/09	11	15.01	0	0.00	15.10	11	7,770	0.14%
2020/10/23	0	0.00	5	14.70	14.80	-5	7,649	-0.07%
2020/10/20	26	14.87	339	14.82	14.90	-313	7,685	-4.07%	大賣/鉅額交易
2020/10/19	43	14.90	40	14.95	14.85	3	7,633	0.04%
2020/10/16	139	14.59	0	0.00	14.30	139	7,607	1.83%	大買/鉅額交易
2020/10/15	200	14.64	60	14.60	14.65	140	7,670	1.83%	大買/鉅額交易
2020/10/12	1	14.30	371	14.25	14.30	-370	7,481	-4.95%	大賣/鉅額交易
2020/10/08	29	14.12	7	14.60	14.50	22	7,420	0.30%
2020/10/06	92	13.65	0	0.00	13.80	92	7,165	1.28%
2020/10/05	156	13.45	0	0.00	13.45	156	7,184	2.17%	大買/鉅額交易
2020/09/30	114	13.47	0	0.00	13.50	114	7,240	1.57%	大買/鉅額交易
2020/09/25	50	14.05	60	13.45	13.45	-10	7,431	-0.13%
2020/09/24	1	13.90	5	14.30	13.85	-4	7,279	-0.05%
2020/09/23	60	14.54	180	15.26	14.45	-120	7,098	-1.69%	大賣/鉅額交易
2020/09/22	60	14.05	219	14.69	14.85	-159	6,737	-2.36%	大賣/鉅額交易
2020/09/21	60	14.35	60	14.50	14.50	0	6,512	0.00%
2020/09/18	0	0.00	60	14.50	14.80	-60	6,267	-0.96%
2020/09/16	169	14.29	0	0.00	14.10	169	6,800	2.49%	大買/鉅額交易
2020/09/15	232	14.05	6	14.18	14.30	226	6,620	3.41%	大買/鉅額交易
2020/09/14	20	13.80	23	13.64	13.75	-3	6,339	-0.05%
2020/09/11	0	0.00	240	13.50	13.35	-240	6,260	-3.83%	大賣/鉅額交易
2020/09/10	3	13.50	100	13.50	13.55	-97	6,194	-1.57%
2020/09/09	250	13.61	255	13.17	13.80	-5	6,106	-0.08%	大買/大賣/
2020/09/08	24	13.15	50	13.40	13.25	-26	5,988	-0.43%
2020/09/07	371	13.50	1	13.40	13.40	370	5,936	6.23%	大買/鉅額交易
2020/09/04	0	0.00	1	12.90	13.25	-1	5,770	-0.02%
2020/09/01	11	12.88	10	13.10	13.15	1	5,580	0.02%
2020/08/27	0	0.00	1	12.55	12.40	-1	5,582	-0.02%
2020/08/26	10	12.50	50	12.45	12.50	-40	5,637	-0.71%
2020/08/25	1	12.35	3	12.35	12.30	-2	5,921	-0.03%
2020/08/21	53	12.15	0	0.00	12.25	53	6,054	0.88%
2020/08/19	70	12.82	1	13.30	12.80	69	6,033	1.14%
2020/08/18	0	0.00	1	13.40	13.30	-1	5,918	-0.02%
2020/08/17	0	0.00	106	13.25	13.30	-106	5,829	-1.82%	大賣/鉅額交易
2020/08/13	0	0.00	5	12.60	12.60	-5	5,681	-0.09%
2020/08/12	0	0.00	15	12.55	12.55	-15	5,981	-0.25%
2020/07/31	40	12.50	0	0.00	12.30	40	5,777	0.69%
2020/07/29	0	0.00	1	12.10	12.20	-1	5,704	-0.02%
2020/07/28	2	12.85	1	12.55	12.00	1	5,652	0.02%
2020/07/24	80	12.59	0	0.00	12.30	80	5,494	1.46%
2020/07/22	22	12.60	0.2	12.60	12.70	21.8	5,481	0.40%
2020/07/20	0	0.00	22	11.55	11.75	-22	5,205	-0.42%
2020/07/17	21	11.70	0	0.00	11.65	21	5,190	0.40%
2020/07/10	10	12.20	0	0.00	12.30	10	5,133	0.19%
2020/07/09	0	0.00	1	12.95	12.80	-1	5,143	-0.02%
2020/07/08	1	12.80	1	12.80	12.75	0	5,060	0.00%
2020/07/07	0	0.00	1	12.60	12.40	-1	4,929	-0.02%
2020/07/06	1	12.70	0	0.00	12.75	1	4,853	0.02%
2020/06/29	1	12.20	5	12.60	12.25	-4	4,544	-0.09%
2020/06/24	2	12.50	0	0.00	12.45	2	4,384	0.05%
2020/06/23	8	12.79	12	12.81	12.85	-4	4,210	-0.09%
2020/06/22	3	11.87	0	0.00	11.80	3	3,549	0.08%
2020/06/19	3	12.00	0	0.00	11.95	3	3,526	0.09%
2020/06/12	0	0.00	5	11.26	11.25	-5	3,427	-0.15%
2020/06/11	0	11.40	7	11.61	11.50	-7	3,424	-0.20%
2020/06/10	0.1	11.95	0	0.00	11.95	0.1	3,385	0.00%
2020/06/09	1.5	11.80	2	11.85	11.80	-0.5	3,404	-0.01%
2020/06/08	1	11.75	0	0.00	11.75	1	3,432	0.03%
2020/06/05	2	11.85	0	0.00	11.90	2	3,389	0.06%
2020/06/04	10	11.90	0	0.00	11.85	10	3,366	0.30%
2020/06/03	3	12.08	0	0.00	12.20	3	3,330	0.09%
2020/06/02	0	0.00	1	11.85	11.70	-1	3,192	-0.03%
2020/06/01	10	11.79	6	11.87	12.05	4	3,124	0.13%
2020/05/29	1	11.15	0	0.00	11.15	1	2,810	0.04%
2020/05/28	4	11.75	2	11.70	11.25	2	2,799	0.07%
2020/05/27	0	0.00	4	10.75	11.45	-4	2,624	-0.15%
2020/05/26	4	10.85	0	0.00	10.75	4	2,462	0.16%
2020/05/25	0	0.00	5	10.65	10.55	-5	2,457	-0.20%
2020/05/21	0	0.00	4	10.85	10.80	-4	2,429	-0.16%
2020/05/20	9	11.16	0	0.00	10.95	9	2,382	0.38%
2020/05/19	0	0.00	6	11.11	11.15	-6	2,225	-0.27%
2020/04/22	5	9.65	0	0.00	9.95	5	1,773	0.28%
2020/04/17	2	10.05	0	0.00	10.05	2	1,861	0.11%
2020/04/15	1	10.15	0	0.00	10.15	1	1,828	0.05%
2020/04/08	0	0.00	2	9.49	9.60	-2	2,003	-0.10%
2020/03/25	2	8.60	0	0.00	8.53	2	2,226	0.09%
2020/03/16	2	9.00	0	0.00	8.81	2	2,147	0.09%
2020/03/11	2	10.70	0	0.00	10.50	2	2,080	0.10%
2020/02/26	1	11.45	0	0.00	11.40	1	1,997	0.05%
2020/02/20	0	0.00	2	11.95	11.95	-2	1,988	-0.10%
2020/02/13	0	0.00	1	12.00	11.90	-1	2,001	-0.05%
2020/02/11	1	11.80	0	0.00	11.85	1	2,022	0.05%
2020/02/10	10	11.80	0	0.00	11.80	10	2,039	0.49%
2020/02/04	0	0.00	3	12.15	12.20	-3	2,090	-0.14%
2020/02/03	25	11.95	0	0.00	12.25	25	2,085	1.20%
2020/01/31	0	0.00	4	12.00	12.10	-4	1,984	-0.20%
2020/01/30	12	12.27	0	0.00	12.10	12	2,029	0.59%
2020/01/17	0	0.00	1	13.40	13.40	-1	1,972	-0.05%
2020/01/15	0	0.00	2	13.25	13.20	-2	2,058	-0.10%
2020/01/10	1	12.80	0	0.00	12.85	1	2,268	0.04%
2020/01/06	1	13.20	0	0.00	13.30	1	2,389	0.04%
2020/01/03	1	13.30	1	13.70	13.35	0	2,260	0.00%
2020/01/02	0	0.00	1	13.75	13.75	-1	2,229	-0.04%
2019/12/31	1	13.55	0	0.00	13.55	1	2,179	0.05%
2019/12/30	1	13.70	5	13.85	13.85	-4	2,216	-0.18%
2019/12/27	10	13.63	0	0.00	13.70	10	2,159	0.46%
2019/12/17	0	0.00	2	13.15	13.20	-2	2,672	-0.07%
2019/12/12	2	13.18	0	0.00	13.20	2	2,756	0.07%
2019/11/29	1	12.90	0	0.00	12.90	1	3,062	0.03%
2019/11/27	0	0.00	3	13.00	13.05	-3	3,343	-0.09%
2019/11/22	0	0.00	1	13.00	13.00	-1	3,399	-0.03%
2019/11/20	0	0.00	1	13.10	13.15	-1	3,473	-0.03%
2019/11/19	2	13.00	0	0.00	13.20	2	3,476	0.06%
2019/11/13	0	0.00	1	13.00	13.00	-1	3,597	-0.03%
2019/11/08	1	13.50	0	0.00	13.40	1	3,687	0.03%
2019/11/06	0	0.00	9	13.75	13.60	-9	3,656	-0.25%
2019/11/01	0	0.00	18	13.80	13.90	-18	3,662	-0.49%
2019/10/30	0	0.00	2	14.00	14.10	-2	3,746	-0.05%
2019/10/29	16	14.03	40	14.15	13.95	-24	3,808	-0.63%
2019/10/25	3	14.32	0	0.00	14.30	3	3,812	0.08%
2019/10/24	31	14.35	3	14.47	14.40	28	3,826	0.73%
2019/10/23	3	14.40	2	14.35	14.35	1	3,962	0.03%
2019/10/22	5	14.30	1	14.25	14.20	4	3,960	0.10%
2019/10/21	7	14.37	14	14.20	14.50	-7	3,834	-0.18%
2019/10/15	14	13.80	0	0.00	14.20	14	3,667	0.38%
2019/10/14	0	0.00	10	13.75	13.75	-10	3,580	-0.28%
2019/10/04	2	14.15	14	14.00	14.20	-12	3,637	-0.33%
2019/09/27	4	14.06	1	14.10	14.15	3	3,532	0.08%
2019/09/26	1	14.10	0	0.00	14.25	1	3,413	0.03%
2019/09/24	5	14.15	0	0.00	13.90	5	3,314	0.15%
2019/09/23	14	14.00	0	0.00	14.25	14	3,124	0.45%
2019/09/18	0	0.00	1	13.35	13.30	-1	2,944	-0.03%
2019/09/17	1	13.45	0	0.00	13.45	1	2,919	0.03%
2019/09/09	10	14.10	0	0.00	14.00	10	2,734	0.37%
2019/09/04	0	0.00	4	14.10	14.55	-4	2,599	-0.15%
2019/09/02	2	13.80	0	0.00	13.85	2	2,456	0.08%
2019/08/30	4	13.80	2	14.45	13.70	2	2,424	0.08%
2019/08/26	0	0.00	1	14.05	13.85	-1	2,119	-0.05%
2019/08/08	0	0.00	1	13.05	13.05	-1	1,833	-0.05%
2019/08/02	1	13.65	0	0.00	14.00	1	1,771	0.06%
2019/07/25	0.9	13.80	0	0.00	13.80	0.9	1,493	0.06%
2019/07/24	0	0.00	4	13.20	13.40	-4	1,320	-0.30%
2019/07/16	10	12.75	0	0.00	12.75	10	1,232	0.81%
2019/07/15	10	12.85	0	0.00	12.85	10	1,227	0.81%
2019/07/12	0	0.00	6	13.10	13.10	-6	1,196	-0.50%
2019/07/11	2	12.95	0	0.00	12.90	2	1,162	0.17%
2019/07/02	5	12.99	2	12.95	12.95	3	1,401	0.21%
2019/06/28	0	0.00	2	12.35	12.35	-2	1,408	-0.14%
2019/06/21	0	0.00	2	12.15	12.15	-2	1,478	-0.14%
2019/06/19	0	0.00	5	12.00	12.00	-5	1,519	-0.33%
2019/06/12	2	12.05	0	0.00	12.05	2	2,038	0.10%
2019/06/11	0	0.00	2	12.00	12.00	-2	2,148	-0.09%
2019/06/05	0	0.00	2	12.05	12.00	-2	2,226	-0.09%
2019/06/04	0	0.00	1	11.95	11.95	-1	2,233	-0.04%
2019/05/24	2	12.10	0	0.00	12.00	2	2,309	0.09%
2019/05/23	0	0.00	10	12.20	12.20	-10	2,274	-0.44%
2019/05/17	10	11.65	0	0.00	11.55	10	2,590	0.39%
2019/05/16	10	11.65	0	0.00	11.65	10	2,786	0.36%
2019/05/15	0	0.00	10	12.05	12.00	-10	2,842	-0.35%
2019/05/13	10	11.45	0	0.00	11.40	10	2,877	0.35%
2019/04/29	0	0.00	4	12.75	12.75	-4	2,904	-0.14%
2019/04/25	3	13.33	0	0.00	13.35	3	3,012	0.10%
2019/04/24	0	0.00	1	13.10	13.00	-1	2,988	-0.03%
2019/04/16	0	0.00	1	13.55	13.55	-1	3,006	-0.03%
2019/04/15	1	13.75	4	13.55	13.65	-3	2,985	-0.10%
2019/04/12	1	13.60	0	0.00	13.45	1	2,889	0.03%
2019/04/09	0	0.00	5.2	13.66	13.65	-5.2	2,769	-0.19%
2019/04/03	0	0.00	1	13.55	13.65	-1	2,711	-0.04%
2019/04/02	2	13.70	1	13.55	13.70	1	2,690	0.04%
2019/04/01	1	13.50	0	0.00	13.50	1	2,620	0.04%
2019/03/29	2	13.30	0	0.00	13.40	2	2,587	0.08%
2019/03/27	3	13.42	0	0.00	13.40	3	2,581	0.12%
2019/03/25	0	0.00	7	13.22	13.20	-7	2,542	-0.28%
2019/03/21	0	0.00	2	13.75	13.75	-2	2,505	-0.08%
2019/03/20	3	14.00	14	13.93	14.00	-11	2,476	-0.44%
2019/03/19	0	0.00	3	13.58	13.70	-3	2,393	-0.13%
2019/03/18	14	13.86	14	13.70	13.90	0	2,332	0.00%
2019/03/15	1	13.55	5	13.20	13.40	-4	2,043	-0.20%
2019/03/14	2	13.30	1	13.20	13.00	1	1,940	0.05%
2019/03/11	4	12.40	0	0.00	12.45	4	1,876	0.21%
2019/02/27	5	12.60	0	0.00	12.60	5	1,984	0.25%
2019/02/22	4	12.85	0	0.00	12.95	4	1,970	0.20%
2019/02/21	6	12.95	0	0.00	12.90	6	1,982	0.30%
2019/02/20	1	13.20	4	13.16	13.30	-3	1,952	-0.15%
2019/02/18	1	12.90	0	0.00	12.95	1	1,770	0.06%
2019/02/15	12	12.85	2	13.10	12.70	10	1,686	0.59%
2019/02/14	0	0.00	11	12.35	12.60	-11	1,481	-0.74%
2019/02/13	11	12.20	0	0.00	12.10	11	1,419	0.78%
2019/01/29	0	0.00	6	11.70	11.70	-6	1,324	-0.45%
2019/01/24	0	0.00	3	11.77	11.65	-3	1,335	-0.22%
2019/01/23	4	11.91	0	0.00	11.70	4	1,342	0.30%
2018/12/05	1	12.65	0	0.00	12.65	1	1,409	0.07%
2018/12/04	0	0.00	2	12.25	12.25	-2	1,414	-0.14%
2018/11/27	1	11.65	0	0.00	11.75	1	1,367	0.07%
2018/11/26	2	11.30	0	0.00	11.50	2	1,316	0.15%
2018/11/23	1	11.00	0	0.00	11.10	1	1,297	0.08%
2018/11/16	6	10.95	0	0.00	10.95	6	1,208	0.50%
2018/10/15	1	10.70	0	0.00	10.65	1	1,545	0.06%
2018/10/12	0	0.00	10	10.60	10.75	-10	1,567	-0.64%
2018/10/11	2	11.05	0	0.00	11.05	2	1,569	0.13%
2018/10/08	0	0.00	2	12.15	12.35	-2	1,626	-0.12%
2018/09/19	2	13.08	0	0.00	13.05	2	1,929	0.10%
2018/09/17	1	12.85	0	0.00	12.85	1	2,167	0.05%
2018/09/12	1	12.45	1	12.30	12.30	0	2,569	0.00%
2018/09/07	2	12.90	0	0.00	12.85	2	2,941	0.07%
2018/08/31	2	13.95	0	0.00	14.00	2	3,128	0.06%
2018/08/29	2	13.75	0	0.00	13.80	2	3,510	0.06%
2018/08/27	3	13.70	0	0.00	13.70	3	3,553	0.08%
2018/08/22	2	13.50	0	0.00	13.55	2	3,857	0.05%
2018/08/20	0	0.00	15	13.62	13.40	-15	3,973	-0.38%
2018/08/15	0	0.00	2	13.95	13.95	-2	4,070	-0.05%
2018/08/14	4	14.30	0	0.00	14.30	4	4,042	0.10%
2018/08/13	0	0.00	5	14.62	14.70	-5	4,017	-0.12%
2018/08/10	0	0.00	5	15.40	15.30	-5	3,988	-0.13%
2018/08/09	18	15.97	0	0.00	15.75	18	3,956	0.45%
2018/08/03	0	0.00	10	15.00	15.00	-10	3,726	-0.27%
2018/08/02	1	14.95	0	0.00	14.90	1	3,769	0.03%
2018/07/26	0	0.00	4	14.85	14.80	-4	3,842	-0.10%
2018/07/23	0	0.00	3	14.75	14.70	-3	3,865	-0.08%
2018/07/20	0	0.00	0.4	14.90	14.95	-0.4	3,877	-0.01%
2018/07/17	5	15.22	0	0.00	15.20	5	3,862	0.13%
2018/07/12	1	14.60	1	14.65	14.65	0	3,820	0.00%
2018/07/10	1	15.00	0	0.00	15.00	1	3,780	0.03%
2018/07/09	0	0.00	2	15.20	15.15	-2	3,776	-0.05%
2018/07/06	5	15.25	5	15.15	15.10	0	3,775	0.00%
2018/07/03	0	0.00	5	15.40	15.35	-5	3,736	-0.13%
2018/07/02	0	0.00	2	15.65	15.60	-2	3,735	-0.05%
2018/06/28	1	15.80	0	0.00	15.75	1	3,750	0.03%
2018/06/27	4	16.48	0	0.00	16.20	4	3,731	0.11%
2018/06/26	0	0.00	11	16.00	16.35	-11	3,543	-0.31%
2018/06/25	0	0.00	2	16.25	16.25	-2	3,501	-0.06%
2018/06/22	13	16.98	3	16.53	16.50	10	3,494	0.29%
2018/06/21	23	16.68	0	0.00	16.70	23	3,302	0.70%
2018/06/19	10	16.80	0	0.00	16.20	10	3,176	0.31%
2018/06/15	2	16.30	7	16.36	16.65	-5	3,056	-0.16%
2018/06/14	5	16.60	0	0.00	16.25	5	2,999	0.17%
2018/06/12	4	16.60	14	16.26	16.35	-10	3,137	-0.32%
2018/06/08	1	16.10	0	0.00	16.10	1	3,167	0.03%
2018/06/07	7	16.53	5	16.41	16.40	2	3,226	0.06%
2018/06/06	1	16.10	2	15.88	16.35	-1	2,979	-0.03%
2018/06/05	2	15.83	2	15.60	15.55	0	2,900	0.00%
2018/06/04	0	0.00	1	15.55	15.55	-1	3,001	-0.03%
2018/06/01	1	15.60	1	15.45	15.45	0	3,066	0.00%
2018/05/30	10	15.60	10	15.70	15.65	0	3,123	0.00%
2018/05/29	1	15.30	5	15.35	15.35	-4	2,903	-0.14%
2018/05/28	29	15.64	1	15.75	15.50	28	2,909	0.96%
2018/05/25	0	0.00	2	15.05	15.20	-2	2,832	-0.07%
2018/05/24	1	15.05	1	15.05	15.10	0	2,850	0.00%
2018/05/23	2	14.70	1	14.55	14.80	1	2,903	0.03%
2018/05/21	5	14.75	0	0.00	14.65	5	2,912	0.17%
2018/05/18	1	14.25	0	0.00	14.25	1	2,938	0.03%
2018/05/16	3	14.35	0	0.00	14.40	3	3,070	0.10%
2018/05/15	0	0.00	1	14.45	14.45	-1	3,100	-0.03%
2018/05/10	0	0.00	1	14.60	14.65	-1	3,504	-0.03%
2018/05/07	10	14.40	1	14.30	14.40	9	4,162	0.22%
2018/04/25	1	14.50	0	0.00	14.50	1	5,945	0.02%
2018/04/24	0	0.00	2	14.60	14.70	-2	5,961	-0.03%
2018/04/20	1	15.40	0	0.00	15.35	1	6,038	0.02%
2018/04/19	1	15.55	1	15.60	15.60	0	6,070	0.00%
2018/04/18	0	0.00	1	15.05	15.10	-1	6,012	-0.02%
2018/04/16	0	0.00	9	15.40	15.40	-9	6,053	-0.15%
2018/04/13	1	15.55	0	0.00	15.55	1	6,067	0.02%
2018/04/10	0	0.00	2	15.50	15.45	-2	6,174	-0.03%
2018/04/02	0	0.00	1	16.00	15.95	-1	6,350	-0.02%
2018/03/27	1	16.05	0	0.00	16.05	1	6,474	0.02%
2018/03/16	0	0.00	1	16.75	16.70	-1	6,358	-0.02%
2018/03/15	1	16.55	1	16.45	16.45	0	6,261	0.00%
2018/03/07	0	0.00	1	16.20	16.30	-1	6,219	-0.02%
2018/03/05	1	15.85	0	0.00	15.90	1	6,277	0.02%
2018/03/01	1	15.90	0	0.00	15.90	1	6,258	0.02%
2018/02/26	1	16.10	0	0.00	16.10	1	6,485	0.02%
2018/02/23	0	0.00	1	16.50	16.40	-1	6,473	-0.02%
2018/02/12	1	15.35	0	0.00	15.20	1	6,439	0.02%
2018/02/08	4	15.74	0	0.00	15.75	4	6,456	0.06%
2018/02/06	5	16.45	0	0.00	15.70	5	6,511	0.08%
2018/02/01	1	17.85	0	0.00	17.85	1	7,139	0.01%
2018/01/31	2	18.45	0	0.00	18.25	2	7,161	0.03%
2018/01/30	9	18.45	8	18.80	18.45	1	7,301	0.01%
2018/01/29	0	0.00	21	18.12	18.10	-21	6,903	-0.30%
2018/01/26	30	18.47	12	18.41	18.40	18	6,818	0.26%
2018/01/25	0	0.00	11	17.64	18.00	-11	6,221	-0.18%
2018/01/24	0	0.00	1	17.30	17.30	-1	5,782	-0.02%
2018/01/23	1	16.65	0	0.00	16.65	1	5,698	0.02%
2018/01/19	10	17.05	1	16.90	16.95	9	6,149	0.15%
2018/01/17	0	0.00	1	16.75	16.60	-1	6,330	-0.02%
2018/01/08	0	0.00	1	16.70	16.60	-1	8,199	-0.01%
2018/01/05	2	17.00	0	0.00	16.95	2	8,262	0.02%
2018/01/04	0	0.00	2	17.03	17.10	-2	8,434	-0.02%
2018/01/02	0	0.00	1	16.80	17.00	-1	8,363	-0.01%