凌陽 (2401)-凱基-內埔券商分點個股進出

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
37.35
漲跌
▲0.80
漲幅
+2.19%
成交量
20,717張
產業
上市半導體類股▲1.34%
999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-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔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
2024/06/25	2	37.48	9	37.58	37.35	-7	11,411	-0.06%
2024/06/24	5	36.79	1	37.30	36.55	4	11,096	0.04%
2024/06/21	6	36.79	15	37.22	36.40	-9	10,944	-0.08%
2024/06/20	0	0.00	1	36.10	36.20	-1	10,688	-0.01%
2024/06/19	2	34.85	0	0.00	34.75	2	10,553	0.02%
2024/06/18	0	0.00	4	35.30	35.25	-4	10,514	-0.04%
2024/06/17	2	35.85	2	35.93	35.60	0	10,483	0.00%
2024/06/14	6	35.50	0	0.00	35.70	6	10,383	0.06%
2024/06/13	3	35.57	0	0.00	35.50	3	10,346	0.03%
2024/06/12	12	35.24	10	35.55	35.60	2	10,247	0.02%
2024/06/06	0	0.00	2	34.85	34.30	-2	10,067	-0.02%
2024/06/05	0	0.00	1	34.70	34.90	-1	9,918	-0.01%
2024/06/03	22	36.91	7	36.29	36.25	15	9,642	0.16%
2024/05/31	5	36.59	11	36.05	36.45	-6	9,328	-0.06%
2024/05/30	1	36.25	4	36.14	35.65	-3	9,023	-0.03%
2024/05/29	18	38.23	8	38.21	36.85	10	8,603	0.12%
2024/05/28	51	34.68	53	34.74	36.45	-2	6,959	-0.03%
2024/05/27	1	32.50	2	33.25	33.15	-1	5,728	-0.02%
2024/05/24	0	0.00	3	31.18	31.30	-3	5,253	-0.06%
2024/05/23	2	31.43	3	31.08	30.65	-1	5,233	-0.02%
2024/05/22	1	31.15	1	30.80	31.15	0	5,133	0.00%
2024/05/21	4	30.71	0	0.00	30.80	4	5,158	0.08%
2024/05/20	4	30.69	10	30.94	30.90	-6	5,218	-0.11%
2024/05/17	1	30.30	1	30.65	30.10	0	5,196	0.00%
2024/05/16	1	30.25	1	30.45	30.20	0	5,171	0.00%
2024/05/15	2	30.25	1	30.10	29.95	1	5,148	0.02%
2024/05/14	5	30.35	9	30.18	30.25	-4	5,068	-0.08%
2024/05/13	0	0.00	4	28.55	28.65	-4	4,874	-0.08%
2024/05/10	3	27.83	1	28.00	28.10	2	4,880	0.04%
2024/05/09	2	28.30	0	0.00	28.10	2	4,836	0.04%
2024/05/07	2	28.40	0	0.00	28.70	2	4,811	0.04%
2024/05/06	0	0.00	5	29.10	28.95	-5	4,744	-0.11%
2024/05/02	1	29.10	0	0.00	28.60	1	4,680	0.02%
2024/04/30	8	30.20	6	30.23	31.05	2	4,427	0.05%
2024/04/26	2	27.65	0	28.00	27.70	2	4,191	0.05%
2024/04/24	1	28.10	1	28.40	28.30	0	4,282	0.00%
2024/04/23	1	27.20	1	27.40	27.45	0	4,394	0.00%
2024/04/19	1	27.55	1	28.00	27.60	0	4,610	0.00%
2024/04/18	3	29.60	3	29.78	29.35	0	4,521	0.00%
2024/04/17	11	29.55	10	29.48	28.90	1	4,380	0.02%
2024/04/16	2	29.05	7	29.22	29.30	-5	4,031	-0.12%
2024/04/11	1	28.00	0	0.00	28.00	1	3,659	0.03%
2024/04/09	0	27.90	8	28.25	27.90	-8	3,676	-0.22%
2024/04/03	3	27.88	0	0.00	27.95	3	3,706	0.08%
2024/04/02	6	27.98	1	27.95	28.00	5	3,719	0.13%
2024/03/29	0	0.00	5	28.25	28.10	-5	3,800	-0.13%
2024/03/28	5	28.10	1	27.95	27.95	4	3,811	0.10%
2024/03/26	5	28.67	10	28.65	28.30	-5	3,833	-0.13%
2024/03/25	10	29.30	8	29.30	29.15	2	3,806	0.05%
2024/03/20	3	28.55	0	0.00	28.50	3	4,000	0.07%
2024/03/19	1	28.75	5	28.80	28.75	-4	4,104	-0.10%
2024/03/15	0	0.00	15	28.83	28.80	-15	4,224	-0.36%
2024/03/14	1	29.30	1	29.60	29.30	0	4,331	0.00%
2024/03/13	4	30.25	0	0.00	30.20	4	4,480	0.09%
2024/03/08	2	31.13	0	0.00	31.20	2	4,753	0.04%
2024/03/07	5	31.60	0	0.00	31.50	5	4,828	0.10%
2024/03/06	2	32.13	0	0.00	32.00	2	4,921	0.04%
2024/03/05	1	32.45	0	0.00	32.45	1	5,081	0.02%
2024/03/04	0	0.00	1	32.65	32.65	-1	5,571	-0.02%
2024/03/01	2	32.75	0	0.00	32.60	2	5,889	0.03%
2024/02/29	0	32.95	1	32.95	33.10	-1	6,068	-0.02%
2024/02/27	2	32.50	0	0.00	32.95	2	6,287	0.03%
2024/02/26	1	33.55	0	0.00	33.50	1	6,529	0.02%
2024/02/22	0	0.00	2	33.80	33.40	-2	7,308	-0.03%
2024/02/21	4	33.33	2	34.20	33.30	2	7,988	0.03%
2024/02/20	0	0.00	4	33.38	33.40	-4	8,652	-0.05%
2024/02/19	1	32.80	0	0.00	32.75	1	8,679	0.01%
2024/02/05	4	31.23	0	0.00	30.95	4	8,754	0.05%
2024/02/02	1	32.10	0	0.00	31.70	1	8,750	0.01%
2024/01/26	3	32.00	0	0.00	32.05	3	9,797	0.03%
2024/01/24	2	33.30	0	0.00	33.30	2	9,809	0.02%
2024/01/23	1	34.00	1	34.55	33.80	0	9,892	0.00%
2024/01/19	0	0.00	5	33.10	33.10	-5	9,889	-0.05%
2024/01/18	0	0.00	1	32.00	32.40	-1	10,046	-0.01%
2024/01/17	2	33.30	1	33.00	33.20	1	10,531	0.01%
2024/01/16	1	33.30	18	33.55	33.45	-17	10,607	-0.16%
2024/01/15	20	32.65	7	32.59	32.70	13	10,773	0.12%
2024/01/12	3	31.90	0	0.00	31.50	3	10,860	0.03%
2024/01/11	1	32.40	0	0.00	32.70	1	10,872	0.01%
2024/01/10	5	32.10	0	0.00	32.15	5	11,077	0.05%
2024/01/04	0	0.00	1	32.80	32.80	-1	11,311	-0.01%
2024/01/03	3	33.23	2	33.30	33.25	1	11,316	0.01%
2023/12/29	0	0.00	3	34.25	34.35	-3	11,330	-0.03%
2023/12/28	2	34.05	1	34.10	34.00	1	11,328	0.01%
2023/12/27	3	34.05	1	34.10	34.10	2	11,364	0.02%
2023/12/26	0	0.00	5	34.00	34.10	-5	11,341	-0.04%
2023/12/21	6	33.41	0	0.00	33.20	6	11,318	0.05%
2023/12/20	2	33.75	5	33.75	33.70	-3	11,327	-0.03%
2023/12/19	5	33.51	0	0.00	33.70	5	11,337	0.04%
2023/12/18	2	34.05	0	0.00	34.05	2	11,374	0.02%
2023/12/15	2	35.15	0	0.00	34.85	2	11,431	0.02%
2023/12/13	1	36.40	4	36.16	36.30	-3	11,296	-0.03%
2023/12/12	1	36.00	7	35.96	36.10	-6	11,364	-0.05%
2023/12/11	1	36.50	1	36.80	36.55	0	11,377	0.00%
2023/12/08	1	36.45	2	36.48	36.40	-1	11,300	-0.01%
2023/12/06	1	36.05	0	0.00	36.10	1	11,165	0.01%
2023/12/04	0	0.00	6	35.58	35.05	-6	11,398	-0.05%
2023/11/30	0	0.00	1	36.20	36.15	-1	12,722	-0.01%
2023/11/29	11	37.39	1	36.70	36.40	10	12,666	0.08%
2023/11/28	4	36.28	3	36.55	36.50	1	12,273	0.01%
2023/11/27	1	36.20	0	0.00	35.65	1	12,262	0.01%
2023/11/24	1	36.00	4	35.56	35.55	-3	12,347	-0.02%
2023/11/22	3	35.97	25	35.99	36.05	-22	12,036	-0.18%
2023/11/21	5	35.39	2	35.10	35.40	3	11,773	0.03%
2023/11/20	25	35.76	19	35.73	35.65	6	11,498	0.05%
2023/11/17	6	34.69	20	35.12	34.50	-14	10,918	-0.13%
2023/11/13	1	31.20	0	0.00	31.40	1	10,882	0.01%
2023/11/10	10	31.13	0	0.00	31.10	10	10,947	0.09%
2023/11/08	0	0.00	7	32.51	32.15	-7	11,004	-0.06%
2023/11/07	30	33.30	25	32.82	33.05	5	10,987	0.05%
2023/11/06	1	32.75	1	32.90	32.55	0	10,393	0.00%
2023/11/01	6	30.36	5	29.90	29.65	1	10,325	0.01%
2023/10/31	1	30.45	0	0.00	30.10	1	10,358	0.01%
2023/10/27	5	31.70	16	32.13	31.60	-11	10,633	-0.10%
2023/10/26	0	0.00	2	32.60	32.10	-2	10,757	-0.02%
2023/10/25	0	0.00	4	32.94	32.50	-4	10,642	-0.04%
2023/10/24	23	31.72	12	31.38	31.45	11	10,226	0.11%
2023/10/23	17	32.27	16	32.24	31.80	1	10,124	0.01%
2023/10/20	13	31.43	13	31.53	32.05	0	9,862	0.00%
2023/10/19	0	0.00	2	31.18	31.70	-2	9,752	-0.02%
2023/10/18	0	0.00	4	32.00	31.45	-4	9,680	-0.04%
2023/10/17	21	31.33	12	31.33	31.15	9	9,459	0.10%
2023/10/16	6	30.80	1	30.65	30.50	5	9,335	0.05%
2023/10/13	0	0.00	4	30.68	30.30	-4	9,490	-0.04%
2023/10/12	0	0.00	4	30.55	30.60	-4	9,693	-0.04%
2023/10/05	0	0.00	1	30.15	29.95	-1	9,883	-0.01%
2023/10/04	1	29.35	0	0.00	29.55	1	9,867	0.01%
2023/10/03	0	0.00	7	29.79	29.85	-7	9,889	-0.07%
2023/09/27	5	29.05	0	0.00	29.15	5	9,955	0.05%
2023/09/26	2	29.28	0	0.00	29.20	2	10,014	0.02%
2023/09/25	0	0.00	4	30.00	29.65	-4	10,053	-0.04%
2023/09/22	4	29.60	0	0.00	29.85	4	10,036	0.04%
2023/09/21	2	29.70	0	0.00	29.55	2	10,024	0.02%
2023/09/20	6	30.45	3	30.75	30.35	3	9,971	0.03%
2023/09/19	0	0.00	1	32.55	31.30	-1	9,890	-0.01%
2023/09/15	1	32.50	0	0.00	32.25	1	9,807	0.01%
2023/09/14	3	32.28	4	32.40	32.35	-1	9,797	-0.01%
2023/09/13	2	31.80	0	0.00	31.70	2	9,827	0.02%
2023/09/12	1	32.50	2	32.13	31.80	-1	10,153	-0.01%
2023/09/11	4	32.23	1	32.05	32.05	3	10,958	0.03%
2023/09/07	4	32.95	0	0.00	32.50	4	10,923	0.04%
2023/09/06	8	34.09	1	33.45	33.05	7	10,635	0.07%
2023/09/05	4	34.65	17	34.43	35.10	-13	9,827	-0.13%
2023/09/04	1	31.35	0	0.00	31.95	1	9,305	0.01%
2023/09/01	1	31.45	5	31.45	31.25	-4	9,424	-0.04%
2023/08/31	10	32.20	1	32.50	32.25	9	9,306	0.10%
2023/08/30	0	0.00	5	32.10	31.95	-5	8,982	-0.06%
2023/08/28	6	31.68	10	31.30	31.05	-4	8,644	-0.05%
2023/08/25	5	31.60	3	31.80	31.55	2	8,508	0.02%
2023/08/24	3	31.07	0	0.00	31.10	3	8,399	0.04%
2023/08/23	0	0.00	3	31.22	31.20	-3	8,243	-0.04%
2023/08/22	4	30.56	0	0.00	30.35	4	8,073	0.05%
2023/08/17	4	31.11	7	30.31	31.10	-3	7,479	-0.04%
2023/08/16	3	29.80	5	29.79	29.90	-2	7,025	-0.03%
2023/08/15	3	28.75	0	0.00	28.85	3	6,925	0.04%
2023/08/14	2	28.80	0	0.00	28.80	2	6,873	0.03%
2023/08/11	0	0.00	3	29.85	30.15	-3	6,759	-0.04%
2023/08/10	2	29.00	0	0.00	28.95	2	6,652	0.03%
2023/08/09	1	30.00	3	30.20	30.05	-2	6,581	-0.03%
2023/08/08	0	0.00	10	30.05	29.85	-10	6,524	-0.15%
2023/08/07	11	30.68	1	30.70	30.70	10	6,442	0.16%
2023/08/04	0	0.00	3	29.48	30.25	-3	6,298	-0.05%
2023/08/02	5	29.10	1	28.85	29.00	4	6,204	0.06%
2023/08/01	12	30.25	2	30.20	30.05	10	6,084	0.16%
2023/07/31	2	29.55	1	30.95	30.75	1	5,752	0.02%
2023/07/28	0	0.00	6	29.50	29.50	-6	5,499	-0.11%
2023/07/27	2	30.35	4	30.50	30.40	-2	5,410	-0.04%
2023/07/26	3	30.10	15	29.90	29.75	-12	5,267	-0.23%
2023/07/25	1	29.50	0	0.00	29.95	1	5,141	0.02%
2023/07/24	0	0.00	2	28.25	28.00	-2	4,986	-0.04%
2023/07/21	1	28.60	1	28.60	28.60	0	4,958	0.00%
2023/07/20	0	0.00	1	28.95	28.80	-1	4,955	-0.02%
2023/07/19	2	28.48	0	0.00	28.30	2	4,929	0.04%
2023/07/18	1	28.85	20	30.50	28.85	-19	4,886	-0.39%
2023/07/17	2	31.20	5	30.34	30.65	-3	4,704	-0.06%
2023/07/14	1	29.70	1	29.50	29.65	0	4,481	0.00%
2023/07/12	0	0.00	6	29.74	29.20	-6	4,399	-0.14%
2023/07/10	0	0.00	5	28.75	28.55	-5	4,230	-0.12%
2023/07/07	2	29.10	10	29.14	28.75	-8	4,200	-0.19%
2023/07/06	6	29.73	0	0.00	30.05	6	4,127	0.15%
2023/07/05	1	29.40	0	0.00	29.30	1	4,048	0.02%
2023/07/04	3	29.45	1	29.70	29.90	2	4,014	0.05%
2023/06/29	1	28.70	0	0.00	28.75	1	3,916	0.03%
2023/06/28	6	28.48	1	28.60	28.25	5	3,892	0.13%
2023/06/26	3	29.35	0	0.00	29.40	3	3,808	0.08%
2023/06/21	2	29.90	1	29.95	29.90	1	3,773	0.03%
2023/06/20	3	30.30	0	0.00	30.35	3	3,716	0.08%
2023/06/19	6	30.31	1	30.60	30.75	5	3,633	0.14%
2023/06/16	14	30.55	1	31.30	29.95	13	3,467	0.37%
2023/06/15	16	31.02	6	30.64	31.40	10	3,062	0.33%
2023/06/14	0	0.00	4	29.55	29.55	-4	2,171	-0.18%
2023/06/12	0.1	26.00	3	26.10	26.40	-3	1,973	-0.15%
2023/06/09	3	26.62	3	26.75	26.70	0	1,936	0.00%
2023/06/08	5	26.75	2	27.05	26.85	3	1,884	0.16%
2023/06/07	4	26.56	0	0.00	26.60	4	1,738	0.23%
2023/06/05	0	25.45	0	0.00	25.30	0	1,536	0.00%
2023/05/30	1	25.35	2	25.20	25.35	-1	1,523	-0.07%
2023/05/29	0	0.00	2	24.80	24.90	-2	1,470	-0.14%
2023/05/26	0	0.00	1	24.40	24.30	-1	1,499	-0.07%
2023/05/24	0	0.00	5	24.15	24.40	-5	1,572	-0.32%
2023/05/11	1	23.20	3	23.30	23.10	-2	2,031	-0.10%
2023/05/05	0	0.00	10	23.85	23.90	-10	2,364	-0.42%
2023/05/04	0	0.00	1	23.90	23.90	-1	2,396	-0.04%
2023/05/02	10	24.00	0	0.00	23.95	10	2,433	0.41%
2023/04/27	0	0.00	3	23.70	23.70	-3	2,451	-0.12%
2023/04/26	0	0.00	3	23.38	23.40	-3	2,448	-0.12%
2023/04/25	2	23.60	0	0.00	23.50	2	2,443	0.08%
2023/04/18	2	26.05	2	26.15	25.60	0	2,415	0.00%
2023/04/13	5	25.15	0	0.00	25.05	5	2,302	0.22%
2023/04/12	0	25.50	5	25.55	25.55	-5	2,280	-0.22%
2023/04/11	0	0.00	1	25.00	25.20	-1	2,262	-0.04%
2023/04/06	2	24.70	0	0.00	24.70	2	2,250	0.09%
2023/03/31	1	24.85	0	0.00	24.90	1	2,248	0.04%
2023/03/30	2	25.20	2	25.38	25.05	0	2,231	0.00%
2023/03/24	0	0.00	1	25.00	25.05	-1	2,162	-0.05%
2023/03/23	1	25.00	0	0.00	25.00	1	2,152	0.05%
2023/03/22	1	24.95	0	0.00	24.90	1	2,147	0.05%
2023/03/21	0	0.00	1	25.25	25.25	-1	2,122	-0.05%
2023/03/17	1	25.00	0	0.00	24.95	1	2,120	0.05%
2023/03/16	0	0.00	1	25.35	25.05	-1	2,132	-0.05%
2023/03/15	0	0.00	1	25.70	25.70	-1	2,140	-0.05%
2023/03/13	0	0.00	1	24.80	25.30	-1	2,246	-0.04%
2023/03/08	2	26.50	2	26.45	26.50	0	2,247	0.00%
2023/03/06	3	26.18	0	0.00	26.15	3	2,209	0.14%
2023/02/24	0	0.00	3	26.50	26.10	-3	2,231	-0.13%
2023/02/22	0	25.95	0	0.00	25.90	0	2,141	0.00%
2023/02/20	0	26.60	0	0.00	26.50	0	2,140	0.00%
2023/02/16	0	0.00	1	25.75	25.90	-1	2,074	-0.05%
2023/02/10	0	0.00	2	25.60	25.60	-2	2,136	-0.09%
2023/02/09	2	26.33	1	26.35	26.25	1	2,069	0.05%
2023/02/08	2	25.85	2	25.93	26.55	0	1,913	0.00%
2023/02/07	0	0.00	1	25.05	25.00	-1	1,655	-0.06%
2023/01/30	0	0.00	1	23.45	23.40	-1	1,563	-0.06%
2023/01/17	0	0.00	2	22.65	22.80	-2	1,553	-0.13%
2023/01/13	0	0.00	1	23.00	22.75	-1	1,564	-0.06%
2023/01/09	0	0.00	1	23.45	23.25	-1	1,651	-0.06%
2022/12/22	1	23.25	0	0.00	23.05	1	1,955	0.05%
2022/12/19	0	0.00	1	23.95	23.80	-1	2,097	-0.05%
2022/12/16	0.1	24.31	1	24.25	24.15	-0.9	2,121	-0.04%
2022/12/15	0	0.00	1	25.05	24.80	-1	2,147	-0.05%
2022/12/14	0	0.00	1	24.85	24.90	-1	2,190	-0.05%
2022/12/09	1	25.10	0	0.00	24.60	1	2,692	0.04%
2022/12/08	3	24.85	1	24.90	24.95	2	2,700	0.07%
2022/12/06	8	24.93	5	24.55	24.60	3	2,733	0.11%
2022/12/05	3	26.00	0	0.00	25.50	3	2,702	0.11%
2022/12/01	0	0.00	4	25.15	25.20	-4	2,620	-0.15%
2022/11/29	3	24.20	3	24.50	24.55	0	2,664	0.00%
2022/11/28	1	24.40	0	0.00	24.55	1	2,673	0.04%
2022/11/24	5	24.96	0	0.00	25.05	5	2,680	0.19%
2022/11/23	0	0.00	1	24.40	24.40	-1	2,634	-0.04%
2022/11/15	0	0.00	21	24.45	24.45	-21	2,755	-0.76%
2022/11/14	1	24.20	0	0.00	24.20	1	2,762	0.04%
2022/11/11	0	0.00	20	24.15	24.10	-20	2,778	-0.72%
2022/11/09	0	0.00	2	24.35	24.35	-2	2,768	-0.07%
2022/11/01	0	0.00	11	22.66	22.65	-11	2,976	-0.37%
2022/10/27	1	22.20	0	0.00	22.50	1	3,019	0.03%
2022/10/14	10	22.30	3	21.72	22.35	7	3,456	0.20%
2022/10/13	0	0.00	10	20.35	20.35	-10	3,744	-0.27%
2022/10/12	5	21.95	5	22.40	22.15	0	3,737	0.00%
2022/10/11	3	22.70	3	22.30	22.30	0	3,761	0.00%
2022/09/28	2	22.60	0	0.00	21.95	2	4,237	0.05%
2022/09/26	3.1	23.30	0	0.00	22.60	3.1	4,227	0.07%
2022/09/22	3	24.33	1	24.40	24.30	2	4,483	0.04%
2022/09/19	3	26.28	0	0.00	25.85	3	4,444	0.07%
2022/09/16	11	26.53	0	0.00	26.75	11	4,354	0.25%
2022/09/15	16	24.93	0	0.00	25.15	16	4,087	0.39%
2022/09/13	31	25.53	0	0.00	25.25	31	4,128	0.75%
2022/09/06	0	24.80	0	0.00	24.30	0	4,314	0.00%
2022/09/05	0	25.80	0	0.00	25.25	0	4,328	0.00%
2022/08/25	1	26.90	0	0.00	26.95	1	4,627	0.02%
2022/08/22	3	26.50	3	26.30	26.30	0	4,794	0.00%
2022/08/19	1	26.75	8	26.77	26.75	-7	4,801	-0.15%
2022/08/18	2	25.95	2	26.10	26.55	0	4,807	0.00%
2022/08/17	10	26.41	10	26.31	26.25	0	4,826	0.00%
2022/08/16	5	26.45	5	26.35	26.35	0	4,838	0.00%
2022/08/15	20	26.51	17	26.46	26.60	3	4,858	0.06%
2022/08/04	0	0.00	10	27.61	27.90	-10	5,147	-0.19%
2022/07/28	5	29.30	0	0.00	28.85	5	5,430	0.09%
2022/07/27	2	29.05	0	0.00	29.30	2	5,404	0.04%
2022/07/26	1	28.80	2.2	28.86	28.75	-1.2	5,373	-0.02%
2022/07/25	0	0.00	0.2	29.35	29.45	-0.2	5,371	0.00%
2022/07/22	9	29.98	3	29.90	29.90	6	5,370	0.11%
2022/07/21	2.3	29.76	2	30.15	30.10	0.3	5,286	0.01%
2022/07/18	2	27.30	0	0.00	27.50	2	4,858	0.04%
2022/07/14	1	25.90	0	0.00	25.85	1	4,955	0.02%
2022/07/07	2	28.03	0	0.00	28.10	2	4,809	0.04%
2022/07/01	0	0.00	3	29.47	28.55	-3	4,815	-0.06%
2022/06/30	3	30.95	3	30.90	30.85	0	4,766	0.00%
2022/06/27	4	30.80	16	30.68	30.85	-12	5,167	-0.23%
2022/06/24	15	29.70	1	29.95	29.60	14	5,170	0.27%
2022/06/23	1	28.80	1	30.00	29.35	0	5,156	0.00%
2022/06/22	1	30.65	0	0.00	29.75	1	5,153	0.02%
2022/06/20	0.1	30.50	3	30.20	29.65	-2.9	5,299	-0.05%
2022/06/16	5	32.83	1	33.25	32.20	4	5,176	0.08%
2022/06/14	0	0.00	1	32.80	33.35	-1	5,151	-0.02%
2022/06/13	1	33.60	0	0.00	33.40	1	5,148	0.02%
2022/06/10	3	35.45	1	35.40	35.40	2	5,061	0.04%
2022/06/07	0	0.00	1	36.05	36.35	-1	4,973	-0.02%
2022/06/01	2	36.93	0	0.00	36.65	2	4,991	0.04%
2022/05/31	0	0.00	16	36.99	37.00	-16	4,946	-0.32%
2022/05/30	2	36.33	0	0.00	36.45	2	4,853	0.04%
2022/05/25	0	0.00	2	35.90	35.95	-2	4,831	-0.04%
2022/05/23	0	0.00	2	36.00	35.90	-2	4,833	-0.04%
2022/05/20	1	36.25	0	0.00	35.95	1	4,843	0.02%
2022/05/19	0	0.00	2	35.00	36.20	-2	4,810	-0.04%
2022/05/18	7	35.98	5	35.90	35.75	2	4,755	0.04%
2022/05/17	0	0.00	10	35.90	35.80	-10	4,717	-0.21%
2022/05/16	5	36.20	12	35.75	35.20	-7	4,763	-0.15%
2022/05/12	10	34.39	0	0.00	33.60	10	4,620	0.22%
2022/05/11	1	34.60	1	34.80	34.60	0	4,586	0.00%
2022/05/10	1	33.55	0	0.00	34.15	1	4,553	0.02%
2022/05/09	0	0.00	1	34.50	33.50	-1	4,581	-0.02%
2022/05/06	1	34.45	0	0.00	34.90	1	4,585	0.02%
2022/05/05	0	0.00	1	36.05	35.30	-1	4,605	-0.02%
2022/05/03	0	0.00	2	33.35	33.65	-2	4,509	-0.04%
2022/04/29	1	33.90	0	0.00	33.15	1	4,559	0.02%
2022/04/27	9	32.80	0	0.00	33.00	9	4,581	0.20%
2022/04/25	1	34.00	1	34.00	34.00	0	4,552	0.00%
2022/04/21	0	0.00	2	36.33	36.70	-2	4,585	-0.04%
2022/04/19	0	0.00	5	34.85	34.65	-5	4,419	-0.11%
2022/04/18	0	0.00	1	34.55	33.95	-1	4,543	-0.02%
2022/04/15	0	0.00	2	35.25	34.95	-2	4,592	-0.04%
2022/04/14	2	34.60	0	0.00	35.40	2	4,677	0.04%
2022/04/12	1	33.85	1	33.35	33.50	0	5,002	0.00%
2022/04/11	1	34.65	2	34.05	34.00	-1	5,567	-0.02%
2022/04/08	11	35.43	0	0.00	35.40	11	5,551	0.20%
2022/04/07	0	0.00	10	35.30	34.90	-10	5,572	-0.18%
2022/04/06	2	36.88	0	0.00	36.80	2	5,606	0.04%
2022/04/01	3	37.15	6	37.38	37.30	-3	5,591	-0.05%
2022/03/31	13	37.32	4	37.54	36.85	9	5,538	0.16%
2022/03/30	9	37.18	10	37.05	36.50	-1	5,398	-0.02%
2022/03/25	0	0.00	9	35.05	34.55	-9	5,198	-0.17%
2022/03/24	10	35.73	5	35.50	35.40	5	5,192	0.10%
2022/03/23	6	35.40	0	0.00	35.85	6	5,141	0.12%
2022/03/21	1	34.35	0	0.00	34.35	1	5,248	0.02%
2022/03/17	0	0.00	2	33.13	33.65	-2	5,419	-0.04%
2022/03/16	1	31.80	0	0.00	32.00	1	5,540	0.02%
2022/03/14	0	0.00	1	33.55	33.45	-1	5,776	-0.02%
2022/03/10	0	0.00	1	33.50	33.55	-1	6,021	-0.02%
2022/03/08	0	0.00	10	31.95	31.90	-10	6,357	-0.16%
2022/03/07	3	33.50	0	0.00	33.20	3	6,523	0.05%
2022/03/02	2	34.93	2	35.00	35.65	0	7,050	0.00%
2022/02/25	1	33.85	0	0.00	33.80	1	7,377	0.01%
2022/02/24	2	33.50	7	33.75	33.50	-5	7,578	-0.07%
2022/02/23	6	34.48	0	0.00	34.65	6	7,656	0.08%
2022/02/22	3	34.65	0	0.00	34.45	3	7,912	0.04%
2022/02/21	0	0.00	1	35.50	35.40	-1	8,381	-0.01%
2022/02/17	1	36.55	0	0.00	35.95	1	10,065	0.01%
2022/02/16	1	36.80	1	36.60	36.30	0	10,956	0.00%
2022/02/15	0	0.00	1	36.70	36.25	-1	11,511	-0.01%
2022/02/10	3	36.30	0	0.00	36.40	3	12,319	0.02%
2022/02/09	0	0.00	10	36.20	36.70	-10	12,438	-0.08%
2022/02/07	0	0.00	2	34.30	35.75	-2	13,044	-0.02%
2022/01/25	7	34.03	1	34.15	33.70	6	15,412	0.04%
2022/01/24	1	34.75	1	35.05	34.95	0	15,995	0.00%
2022/01/21	1	35.00	7	35.64	35.00	-6	16,155	-0.04%
2022/01/20	10	36.10	0	0.00	36.10	10	16,284	0.06%
2022/01/14	5	34.85	1	35.00	35.50	4	17,516	0.02%
2022/01/11	1	37.00	5	36.35	36.35	-4	18,098	-0.02%
2022/01/10	3	37.10	0	0.00	37.05	3	18,078	0.02%
2022/01/06	2	38.60	5	38.55	39.10	-3	17,986	-0.02%
2022/01/05	31	39.57	15	39.20	39.20	16	17,999	0.09%
2022/01/04	32	40.42	43	40.41	41.30	-11	17,754	-0.06%
2021/12/30	3	38.75	0	0.00	38.85	3	17,319	0.02%
2021/12/29	1	39.20	0	0.00	39.00	1	17,393	0.01%
2021/12/27	0	0.00	1	39.05	38.85	-1	17,587	-0.01%
2021/12/24	6	38.60	0	0.00	38.45	6	17,767	0.03%
2021/12/23	4	39.03	0	0.00	38.75	4	17,803	0.02%
2021/12/21	2	38.85	0	0.00	38.80	2	18,165	0.01%
2021/12/16	11	39.06	16	39.35	39.25	-5	18,301	-0.03%
2021/12/14	17	38.25	15	38.42	38.05	2	18,310	0.01%
2021/12/13	14	38.75	12	38.60	38.55	2	18,304	0.01%
2021/12/10	1	39.30	0	0.00	39.20	1	18,346	0.01%
2021/12/09	6	41.13	0	0.00	40.40	6	18,419	0.03%
2021/12/08	0	40.75	3	40.92	40.60	-3	18,360	-0.02%
2021/12/07	12	40.61	5	40.70	40.65	7	18,450	0.04%
2021/12/06	3	40.70	1	40.65	40.80	2	18,441	0.01%
2021/12/03	1	41.60	18	41.35	41.25	-17	18,607	-0.09%
2021/12/02	13	40.37	7	40.48	40.30	6	18,681	0.03%
2021/12/01	8	40.83	4	41.20	41.40	4	18,887	0.02%
2021/11/30	6	39.32	13	41.38	41.60	-7	19,204	-0.04%
2021/11/29	7	38.18	0	0.00	38.90	7	20,669	0.03%
2021/11/26	1	38.85	2	38.70	38.55	-1	21,153	0.00%
2021/11/25	1	40.90	7	40.64	40.15	-6	21,179	-0.03%
2021/11/24	1	39.55	3	39.85	39.60	-2	21,052	-0.01%
2021/11/23	5	39.92	0	0.00	39.90	5	21,047	0.02%
2021/11/22	0	0.00	2	41.20	41.15	-2	21,010	-0.01%
2021/11/19	5	41.47	4	41.16	40.80	1	21,284	0.00%
2021/11/18	3	42.52	2	41.93	41.40	1	21,203	0.00%
2021/11/17	14	43.20	61	42.76	42.35	-47	20,858	-0.23%
2021/11/16	46	41.49	28	41.78	41.25	18	19,717	0.09%
2021/11/15	17	41.85	10	41.42	41.05	7	19,620	0.04%
2021/11/12	29	41.11	12	41.11	41.00	17	18,949	0.09%
2021/11/11	23	39.81	6	39.41	39.15	17	18,495	0.09%
2021/11/10	1	39.50	0	0.00	39.60	1	18,399	0.01%
2021/11/09	6	39.38	6	39.72	39.65	0	18,452	0.00%
2021/11/08	2	38.70	3	38.53	38.55	-1	18,199	-0.01%
2021/11/05	1	38.80	0	0.00	39.10	1	18,422	0.01%
2021/11/04	34	39.57	31	38.97	38.90	3	18,472	0.02%
2021/11/03	3	39.55	17	39.50	39.85	-14	18,472	-0.08%
2021/11/02	38	42.32	14	42.80	40.80	24	18,042	0.13%
2021/11/01	10	38.40	19	38.40	39.85	-9	16,524	-0.05%
2021/10/28	22	37.51	12	36.93	36.75	10	16,435	0.06%
2021/10/27	5	37.03	4	36.71	36.60	1	16,897	0.01%
2021/10/26	2	37.95	3	38.18	37.05	-1	17,415	-0.01%
2021/10/25	5	37.24	1	37.10	37.15	4	17,709	0.02%
2021/10/22	2	36.18	4	36.85	37.60	-2	18,459	-0.01%
2021/10/21	0	0.00	8	36.10	35.60	-8	19,126	-0.04%
2021/10/20	2	35.58	1	36.05	36.05	1	19,840	0.01%
2021/10/15	6	34.00	6	34.00	34.00	0	25,658	0.00%
2021/10/14	1	32.45	1	32.75	32.60	0	26,229	0.00%
2021/10/13	1	32.15	0	0.00	32.00	1	26,992	0.00%
2021/10/08	1	35.15	0	0.00	34.55	1	28,093	0.00%
2021/10/06	2	33.48	2	33.90	33.10	0	31,899	0.00%
2021/10/05	1	33.20	4	32.85	33.25	-3	33,099	-0.01%
2021/10/04	0	0.00	1	32.75	32.00	-1	33,868	0.00%
2021/10/01	0	0.00	4	34.03	33.60	-4	34,108	-0.01%
2021/09/30	8	36.15	3	36.10	36.05	5	34,293	0.01%
2021/09/29	3	36.28	0	0.00	36.05	3	34,450	0.01%
2021/09/28	0	0.00	1	37.50	37.60	-1	34,776	0.00%
2021/09/27	6	37.03	1	36.85	37.05	5	34,636	0.01%
2021/09/24	6	36.28	5	36.00	36.00	1	34,690	0.00%
2021/09/23	0	0.00	1	36.40	36.00	-1	34,911	0.00%
2021/09/22	17	36.70	15	36.28	36.10	2	35,592	0.01%
2021/09/17	0	0.00	1	37.25	37.80	-1	36,401	0.00%
2021/09/16	14	37.57	14	37.04	37.00	0	36,613	0.00%
2021/09/15	1	37.30	10	37.50	37.25	-9	36,646	-0.02%
2021/09/14	1	38.60	0	0.00	38.50	1	36,735	0.00%
2021/09/10	10	37.90	10	38.95	38.65	0	36,799	0.00%
2021/09/09	1	37.85	0	0.00	38.30	1	36,814	0.00%
2021/09/08	1	39.00	2	37.58	37.40	-1	36,885	0.00%
2021/09/07	4.5	38.67	6	38.04	38.65	-1.5	36,887	0.00%
2021/09/06	2	39.90	4	41.04	39.10	-2	36,978	-0.01%
2021/09/03	15	41.46	5	41.83	41.70	10	37,159	0.03%
2021/09/02	29	42.72	17	42.39	40.60	12	37,520	0.03%
2021/09/01	7	40.07	25	41.28	42.05	-18	36,735	-0.05%
2021/08/31	2	38.40	10	38.86	39.30	-8	36,422	-0.02%
2021/08/30	4	37.75	2	37.75	37.75	2	36,581	0.01%
2021/08/27	9	37.96	1	38.65	37.85	8	36,773	0.02%
2021/08/26	1	38.35	5	38.55	38.35	-4	36,824	-0.01%
2021/08/25	10	39.05	1	38.50	38.30	9	36,876	0.02%
2021/08/24	1	37.55	0	0.00	37.50	1	36,777	0.00%
2021/08/23	0	0.00	0.3	37.85	38.55	-0.3	36,876	0.00%
2021/08/20	0.3	37.15	3	37.03	37.05	-2.8	37,038	-0.01%
2021/08/19	8	37.33	11.2	37.44	36.50	-3.2	37,228	-0.01%
2021/08/18	1.2	36.42	0	0.00	37.60	1.2	37,207	0.00%
2021/08/17	1	35.15	0	0.00	35.15	1	37,852	0.00%
2021/08/16	0	0.00	15.2	37.28	37.50	-15.2	37,897	-0.04%
2021/08/13	2.2	39.03	23	38.91	37.40	-20.8	37,806	-0.05%
2021/08/12	1	38.60	2	39.43	39.45	-1	37,796	0.00%
2021/08/11	0	0.00	1	38.65	38.20	-1	37,955	0.00%
2021/08/10	5	40.84	1	41.00	40.45	4	37,974	0.01%
2021/08/09	6	41.17	8	41.56	40.30	-2	37,904	-0.01%
2021/08/06	10	42.83	1	43.05	42.15	9	37,815	0.02%
2021/08/05	11	43.93	61	43.65	43.05	-50	38,084	-0.13%
2021/08/04	33	43.94	19	43.53	43.30	14	38,435	0.04%
2021/08/03	0	0.00	8	43.21	43.40	-8	38,377	-0.02%
2021/08/02	5	42.73	3	44.90	42.85	2	38,306	0.01%
2021/07/30	9	43.29	8	43.08	43.40	1	38,010	0.00%
2021/07/29	4	43.05	10	43.46	43.10	-6	37,638	-0.02%
2021/07/28	6	41.60	22	40.97	42.45	-16	37,375	-0.04%
2021/07/27	27	45.50	22	44.77	43.40	5	37,014	0.01%
2021/07/26	3	47.00	7	46.71	46.50	-4	37,296	-0.01%
2021/07/23	23	45.77	35	45.64	44.90	-12	38,235	-0.03%
2021/07/22	63	43.50	48	43.85	44.70	15	36,872	0.04%
2021/07/21	5	43.48	34.2	43.43	43.90	-29.2	34,037	-0.09%
2021/07/20	11	38.89	10	38.60	39.95	1	32,699	0.00%
2021/07/19	39	39.43	29	39.48	38.95	10	32,374	0.03%
2021/07/16	13	37.92	8	38.58	38.90	5	32,135	0.02%
2021/07/15	9	36.84	14	36.28	37.40	-5	31,890	-0.02%
2021/07/14	15.5	36.27	16	36.88	36.30	-0.5	32,698	0.00%
2021/07/13	69	40.14	23.2	40.04	37.30	45.8	32,442	0.14%
2021/07/12	40	38.00	4.3	38.17	38.30	35.7	29,554	0.12%
2021/07/09	1.2	34.36	20	33.96	34.85	-18.8	28,571	-0.07%
2021/07/08	1	33.80	1	32.85	32.85	0	28,148	0.00%
2021/07/07	1	33.00	3	32.95	32.70	-2	28,156	-0.01%
2021/07/06	7	32.35	60	32.43	32.30	-53	28,388	-0.19%
2021/07/05	9	32.67	18	32.95	33.00	-9	28,575	-0.03%
2021/07/02	2	31.85	21	31.63	31.80	-19	28,580	-0.07%
2021/07/01	1	31.15	4	31.63	31.10	-3	29,544	-0.01%
2021/06/30	27	31.95	18	31.73	31.75	9	30,540	0.03%
2021/06/29	13.3	32.43	3	32.13	31.95	10.3	31,149	0.03%
2021/06/28	28	33.96	21	33.60	33.95	7	30,862	0.02%
2021/06/25	1	32.25	13	32.22	32.00	-12	30,669	-0.04%
2021/06/24	1	31.95	3	31.98	31.95	-2	30,690	-0.01%
2021/06/23	1	31.95	10	31.89	31.95	-9	30,916	-0.03%
2021/06/22	6	31.42	6	31.33	30.90	0	31,361	0.00%
2021/06/21	7	31.12	3	31.28	31.60	4	32,370	0.01%
2021/06/18	4	32.45	0	0.00	31.85	4	34,039	0.01%
2021/06/17	0	0.00	18	31.99	32.40	-18	34,686	-0.05%
2021/06/16	8	31.49	3	31.95	31.35	5	34,671	0.01%
2021/06/15	18	32.53	2	32.28	32.40	16	34,743	0.05%
2021/06/11	7	32.12	2	32.25	32.45	5	34,893	0.01%
2021/06/10	25	32.11	5	31.95	31.70	20	34,575	0.06%
2021/06/09	11	31.44	17	31.79	32.25	-6	34,075	-0.02%
2021/06/08	0	0.00	1	31.10	30.90	-1	33,380	0.00%
2021/06/07	2	30.68	0	0.00	29.90	2	33,281	0.01%
2021/06/04	10	30.35	3	30.62	30.45	7	33,080	0.02%
2021/06/03	0	0.00	4	30.08	30.10	-4	32,982	-0.01%
2021/06/02	2	29.85	4	29.78	29.55	-2	32,945	-0.01%
2021/06/01	4	30.43	0	0.00	30.20	4	32,837	0.01%
2021/05/31	0	0.00	3	29.80	29.85	-3	32,706	-0.01%
2021/05/28	3	29.50	2	29.80	29.50	1	32,637	0.00%
2021/05/27	4	29.35	1	29.10	29.35	3	32,590	0.01%
2021/05/25	20	29.34	24	29.16	29.10	-4	32,412	-0.01%
2021/05/20	1	27.25	1	26.30	25.85	0	32,323	0.00%
2021/05/19	0	0.00	1	26.00	26.30	-1	32,599	0.00%
2021/05/18	1	25.40	1	25.40	25.70	0	33,039	0.00%
2021/05/17	2	23.40	20	23.95	23.40	-18	33,063	-0.05%
2021/05/14	3	26.28	0	0.00	25.95	3	32,994	0.01%
2021/05/13	21	26.42	2	26.00	26.05	19	32,962	0.06%
2021/05/12	5	26.90	2	26.00	25.30	3	32,685	0.01%
2021/05/11	10	29.36	14	28.20	27.90	-4	32,489	-0.01%
2021/05/10	10	30.67	35	30.46	30.50	-25	33,017	-0.08%
2021/05/07	6	30.94	2	31.18	31.20	4	35,030	0.01%
2021/05/06	2	29.88	3	29.30	29.55	-1	35,368	0.00%
2021/05/05	3	31.58	12	31.10	29.80	-9	35,727	-0.03%
2021/05/04	30	30.93	22	29.70	30.45	8	35,985	0.02%
2021/05/03	20	34.51	51	33.01	32.20	-31	35,869	-0.09%
2021/04/29	105	33.54	69	34.08	35.05	36	35,279	0.10%	大買/
2021/04/28	3	32.33	7	32.06	31.90	-4	34,789	-0.01%
2021/04/27	5	31.80	5	31.75	31.75	0	36,626	0.00%
2021/04/26	7	31.98	22	31.99	32.15	-15	37,864	-0.04%
2021/04/23	6	31.78	16	32.09	32.15	-10	38,967	-0.03%
2021/04/22	22	32.13	13	32.02	30.80	9	39,286	0.02%
2021/04/21	4	33.51	17	33.18	33.05	-13	39,685	-0.03%
2021/04/20	58	33.89	31	33.93	33.75	27	41,249	0.07%
2021/04/19	19	31.74	25	31.81	32.25	-6	41,999	-0.01%
2021/04/16	3	30.93	0	0.00	30.95	3	42,586	0.01%
2021/04/15	11	30.34	1	30.65	31.30	10	42,652	0.02%
2021/04/14	12	30.22	17	29.97	30.10	-5	42,856	-0.01%
2021/04/13	17	31.55	12	31.66	30.90	5	42,534	0.01%
2021/04/12	22	31.26	19	31.11	30.95	3	42,290	0.01%
2021/04/09	6	32.70	20	32.99	32.40	-14	41,776	-0.03%
2021/04/08	41	33.75	6	33.26	32.85	35	41,548	0.08%
2021/04/07	31	34.44	3	34.02	33.15	28	41,705	0.07%
2021/04/06	13	33.14	34	33.10	34.10	-21	41,049	-0.05%
2021/04/01	46	31.11	12	30.85	31.05	34	40,359	0.08%
2021/03/31	2	30.50	8	31.03	30.00	-6	39,621	-0.02%
2021/03/30	9	30.29	39	30.72	30.90	-30	39,344	-0.08%
2021/03/29	3	29.87	0	0.00	29.55	3	38,674	0.01%
2021/03/26	3	29.47	2	29.50	29.30	1	38,476	0.00%
2021/03/25	12	30.07	26	30.13	29.60	-14	38,239	-0.04%
2021/03/24	16	31.56	11	30.98	30.50	5	37,772	0.01%
2021/03/23	50	30.76	12	30.60	30.90	38	36,947	0.10%
2021/03/22	2	27.10	17	27.12	28.80	-15	35,152	-0.04%
2021/03/18	5	26.10	3	26.33	26.00	2	34,244	0.01%
2021/03/17	23	26.04	22	26.44	26.25	1	34,074	0.00%
2021/03/15	9	25.50	5	25.48	25.40	4	33,655	0.01%
2021/03/12	1	25.00	0	0.00	24.85	1	33,501	0.00%
2021/03/10	0	0.00	2	24.50	23.95	-2	34,468	-0.01%
2021/03/05	2	24.65	5	24.90	24.75	-3	34,369	-0.01%
2021/03/04	3	24.75	0	0.00	24.70	3	34,334	0.01%
2021/03/02	3	25.90	15	25.90	25.55	-12	34,445	-0.03%
2021/02/25	1	25.60	10	25.55	25.50	-9	34,209	-0.03%
2021/02/24	9	26.01	0	0.00	25.45	9	34,275	0.03%
2021/02/23	25	26.24	22	26.13	26.05	3	34,263	0.01%
2021/02/22	7	27.08	8	27.14	26.80	-1	34,238	0.00%
2021/02/19	3	26.57	1	26.35	26.65	2	33,748	0.01%
2021/02/18	1	26.50	4	25.88	26.50	-3	33,377	-0.01%
2021/02/17	7	25.09	8	24.76	24.90	-1	32,857	0.00%
2021/02/04	2	23.98	3	24.43	23.90	-1	32,275	0.00%
2021/02/03	5	24.07	0	0.00	24.30	5	32,059	0.02%
2021/02/02	6	24.29	11	24.20	24.15	-5	31,898	-0.02%
2021/02/01	14	24.60	4	24.40	23.80	10	31,660	0.03%
2021/01/29	44	26.66	9	25.48	25.10	35	30,816	0.11%
2021/01/28	0	0.00	10	25.82	25.80	-10	28,568	-0.04%
2021/01/27	5	26.00	33	25.57	25.60	-28	27,891	-0.10%
2021/01/26	13	25.80	4	25.85	25.00	9	27,254	0.03%
2021/01/25	1	25.35	51	24.91	25.15	-50	26,603	-0.19%
2021/01/22	6	25.06	0	0.00	25.25	6	26,066	0.02%
2021/01/21	6	26.00	8	25.57	25.10	-2	25,197	-0.01%
2021/01/20	19	24.71	56	26.32	24.65	-37	23,693	-0.16%
2021/01/19	62	26.33	59	26.59	27.20	3	21,667	0.01%
2021/01/18	81	23.85	25	23.57	24.75	56	20,346	0.28%
2021/01/15	16	22.35	23.1	22.76	22.50	-7.1	19,028	-0.04%
2021/01/14	26	23.01	57	22.77	23.00	-31	18,428	-0.17%
2021/01/13	74	22.09	20	23.07	23.40	54	17,516	0.31%
2021/01/12	23	22.19	16	22.38	22.45	7	15,549	0.05%
2021/01/11	27	19.25	48.8	19.98	20.45	-21.8	13,671	-0.16%
2021/01/08	14	19.00	0	0.00	18.60	14	12,564	0.11%
2021/01/07	1	18.50	26	18.75	18.45	-25	12,293	-0.20%
2021/01/06	33	17.59	5	17.80	17.75	28	11,846	0.24%
2021/01/05	10	18.10	0	0.00	18.05	10	11,715	0.09%
2021/01/04	1	18.40	0	0.00	18.50	1	11,613	0.01%
2020/12/31	22	18.53	2	18.50	18.30	20	11,740	0.17%
2020/12/30	16	18.66	4	18.68	18.60	12	11,563	0.10%
2020/12/29	2	18.30	0	0.00	18.10	2	10,972	0.02%
2020/12/28	10	17.75	0	0.00	18.30	10	10,507	0.10%
2020/12/25	0	0.00	34	17.37	17.30	-34	9,995	-0.34%
2020/12/22	0	0.00	14	16.60	16.45	-14	9,834	-0.14%
2020/12/21	2	16.90	0	0.00	16.95	2	9,927	0.02%
2020/12/18	0	0.00	1	17.15	17.10	-1	10,233	-0.01%
2020/12/17	1	17.65	5	17.70	17.65	-4	10,274	-0.04%
2020/12/15	1	17.20	1	16.85	16.65	0	10,405	0.00%
2020/12/11	0	0.00	5	17.21	17.20	-5	10,518	-0.05%
2020/12/09	28	17.35	10	16.95	17.45	18	10,629	0.17%
2020/12/08	3	17.30	4	17.10	17.05	-1	10,524	-0.01%
2020/12/07	10	17.55	27	18.11	17.65	-17	10,374	-0.16%
2020/12/04	0	0.00	5	16.20	17.35	-5	9,681	-0.05%
2020/12/03	3	15.85	8	16.23	15.85	-5	9,117	-0.05%
2020/12/02	6	15.85	0	0.00	16.05	6	9,171	0.07%
2020/12/01	4	16.00	1	16.00	15.95	3	9,151	0.03%
2020/11/27	2	15.78	25	16.08	15.75	-23	9,069	-0.25%
2020/11/26	1	15.40	0	0.00	15.45	1	8,817	0.01%
2020/11/24	5	15.18	2	15.15	15.05	3	8,651	0.03%
2020/11/23	8	15.50	10	15.63	15.50	-2	8,496	-0.02%
2020/11/20	5	15.55	0	0.00	15.75	5	8,207	0.06%
2020/11/19	1	15.05	1	15.15	15.55	0	7,947	0.00%
2020/11/16	1	14.90	21	14.62	14.95	-20	7,625	-0.26%
2020/11/11	0	0.00	3	14.50	14.45	-3	7,824	-0.04%
2020/11/09	2	14.73	1	14.65	15.10	1	7,770	0.01%
2020/11/06	3	14.48	0	0.00	14.55	3	7,636	0.04%
2020/10/27	7	14.84	3	14.80	14.75	4	7,785	0.05%
2020/10/26	21	14.95	2	15.15	15.00	19	7,745	0.25%
2020/10/23	2	14.75	0	0.00	14.80	2	7,649	0.03%
2020/10/22	1	14.80	0	0.00	14.75	1	7,754	0.01%
2020/10/20	2	14.80	0	0.00	14.90	2	7,685	0.03%
2020/10/08	0	0.00	2	14.45	14.50	-2	7,420	-0.03%
2020/10/07	0	0.00	1	13.70	13.85	-1	7,160	-0.01%
2020/10/06	0	0.00	3	13.70	13.80	-3	7,165	-0.04%
2020/10/05	7	13.45	4	13.50	13.45	3	7,184	0.04%
2020/09/24	0	0.00	0.1	13.85	13.85	-0.1	7,279	0.00%
2020/09/23	5	15.35	0	0.00	14.45	5	7,098	0.07%
2020/09/22	0	0.00	1	15.00	14.85	-1	6,737	-0.01%
2020/09/21	9	15.03	5	15.33	14.50	4	6,512	0.06%
2020/09/18	0	0.00	10	14.65	14.80	-10	6,267	-0.16%
2020/09/17	0	0.00	10	14.30	14.25	-10	6,221	-0.16%
2020/09/16	24	14.47	1	14.60	14.10	23	6,800	0.34%
2020/09/15	32	13.99	62	13.99	14.30	-30	6,620	-0.45%
2020/09/14	20	13.60	37	13.64	13.75	-17	6,339	-0.27%
2020/09/11	0	0.00	4	13.35	13.35	-4	6,260	-0.06%
2020/09/10	20	13.60	0	0.00	13.55	20	6,194	0.32%
2020/09/08	7	13.23	0	0.00	13.25	7	5,988	0.12%
2020/09/07	10	13.48	15	13.45	13.40	-5	5,936	-0.08%
2020/09/03	0	0.00	6	13.05	13.05	-6	5,723	-0.10%
2020/09/01	2	13.15	22	13.14	13.15	-20	5,580	-0.36%
2020/08/20	5	12.15	10	11.85	11.90	-5	6,181	-0.08%
2020/08/19	0	0.00	5	13.15	12.80	-5	6,033	-0.08%
2020/08/17	35	13.09	20	13.33	13.30	15	5,829	0.26%
2020/08/14	0	0.00	10	12.85	12.85	-10	5,617	-0.18%
2020/08/11	2	12.55	0	0.00	12.50	2	5,960	0.03%
2020/08/10	5	12.75	0	0.00	12.80	5	5,888	0.08%
2020/07/28	2	12.70	4	12.54	12.00	-2	5,652	-0.04%
2020/07/27	1	12.30	0	0.00	12.10	1	5,499	0.02%
2020/07/24	0	0.00	1	12.65	12.30	-1	5,494	-0.02%
2020/07/23	2	12.63	0	0.00	12.60	2	5,524	0.04%
2020/07/22	1	12.75	0	0.00	12.70	1	5,481	0.02%
2020/07/13	0	0.00	3	12.15	12.25	-3	5,143	-0.06%
2020/07/10	10	12.40	0	0.00	12.30	10	5,133	0.19%
2020/07/08	3	12.90	12	12.93	12.75	-9	5,060	-0.18%
2020/07/06	0	0.00	1	12.75	12.75	-1	4,853	-0.02%
2020/07/01	2	12.65	2	12.60	12.45	0	4,675	0.00%
2020/06/30	0	0.00	6	12.20	12.20	-6	4,597	-0.13%
2020/06/29	1	12.30	5	12.20	12.25	-4	4,544	-0.09%
2020/06/24	0	0.00	1	12.65	12.45	-1	4,384	-0.02%
2020/06/23	6	12.63	3	12.60	12.85	3	4,210	0.07%
2020/06/19	1	11.95	0	0.00	11.95	1	3,526	0.03%
2020/06/02	10	11.80	6	11.85	11.70	4	3,192	0.13%
2020/06/01	6	12.13	7	11.84	12.05	-1	3,124	-0.03%
2020/05/29	2	11.15	0	0.00	11.15	2	2,810	0.07%
2020/05/28	0	0.00	9	11.70	11.25	-9	2,799	-0.32%
2020/05/27	6	11.45	0	0.00	11.45	6	2,624	0.23%
2020/05/26	0	0.00	2	10.75	10.75	-2	2,462	-0.08%
2020/05/25	2	10.60	6	10.55	10.55	-4	2,457	-0.16%
2020/05/20	6	10.85	3	10.95	10.95	3	2,382	0.13%
2020/05/14	7	10.51	0	0.00	10.50	7	1,853	0.38%
2020/05/06	0	0.00	3	10.65	10.40	-3	1,750	-0.17%
2020/04/28	6	10.35	0	0.00	10.40	6	1,813	0.33%
2020/04/24	2	10.30	0	0.00	10.10	2	1,821	0.11%
2020/04/21	0	0.00	5	9.80	9.65	-5	1,779	-0.28%
2020/04/15	3	10.05	0	0.00	10.15	3	1,828	0.16%
2020/04/14	0	0.00	10	9.88	10.15	-10	1,821	-0.55%
2020/04/10	10	9.56	5	9.56	9.61	5	1,886	0.27%
2020/04/09	0	0.00	8	9.70	9.61	-8	1,926	-0.42%
2020/04/06	5	9.04	0	0.00	9.15	5	2,079	0.24%
2020/04/01	8	8.70	0	0.00	8.84	8	2,218	0.36%
2020/03/18	0	0.00	5	8.47	8.24	-5	2,157	-0.23%
2020/03/09	0	0.00	1	10.65	10.65	-1	2,074	-0.05%
2020/03/03	1	11.10	0	0.00	11.10	1	2,035	0.05%
2020/02/19	5	11.90	5	12.00	11.95	0	1,993	0.00%
2020/02/11	10	11.85	0	0.00	11.85	10	2,022	0.49%
2020/02/04	0	0.00	1	12.15	12.20	-1	2,090	-0.05%
2020/01/31	3	12.05	0	0.00	12.10	3	1,984	0.15%
2020/01/30	10	12.15	0	0.00	12.10	10	2,029	0.49%
2020/01/14	1	13.40	0	0.00	13.35	1	2,190	0.05%
2020/01/10	10	12.90	0	0.00	12.85	10	2,268	0.44%
2020/01/08	10	12.95	0	0.00	12.85	10	2,309	0.43%
2019/12/31	0	0.00	6	13.65	13.55	-6	2,179	-0.28%
2019/12/30	12	13.83	6	13.70	13.85	6	2,216	0.27%
2019/12/27	5	13.70	0	0.00	13.70	5	2,159	0.23%
2019/12/18	0	0.00	6	13.25	13.20	-6	2,649	-0.23%
2019/12/09	0	0.00	2	13.45	13.40	-2	2,854	-0.07%
2019/12/05	2	13.10	0	0.00	13.10	2	2,825	0.07%
2019/12/03	0	0.00	10	12.85	12.95	-10	2,934	-0.34%
2019/11/29	0	0.00	350	12.94	12.90	-350	3,062	-11.43%	大賣/鉅額交易
2019/11/26	4	13.00	0	0.00	13.05	4	3,362	0.12%
2019/11/21	5	13.00	5	13.00	13.00	0	3,435	0.00%
2019/11/15	10	12.90	0	0.00	12.90	10	3,548	0.28%
2019/11/14	3	12.83	0	0.00	12.80	3	3,585	0.08%
2019/11/11	51	13.09	0	0.00	13.00	51	3,699	1.38%
2019/11/08	102	13.40	0	0.00	13.40	102	3,687	2.77%	大買/鉅額交易
2019/11/07	2	13.30	0	0.00	13.35	2	3,680	0.05%
2019/11/06	20	13.65	0	0.00	13.60	20	3,656	0.55%
2019/11/05	80	13.75	0	0.00	13.80	80	3,641	2.20%
2019/11/04	2	13.95	0	0.00	13.85	2	3,642	0.05%
2019/10/30	0	0.00	3	14.05	14.10	-3	3,746	-0.08%
2019/10/25	0	0.00	6	14.35	14.30	-6	3,812	-0.16%
2019/10/24	0	0.00	10	14.40	14.40	-10	3,826	-0.26%
2019/10/23	1	14.35	0	0.00	14.35	1	3,962	0.03%
2019/10/22	4	14.43	30	14.25	14.20	-26	3,960	-0.66%
2019/10/14	0	0.00	100	13.82	13.75	-100	3,580	-2.79%
2019/10/04	0	0.00	6	14.18	14.20	-6	3,637	-0.16%
2019/10/03	200	14.00	0	0.00	13.95	200	3,592	5.57%	大買/鉅額交易
2019/09/27	5	14.00	0	0.00	14.15	5	3,532	0.14%
2019/09/26	10	14.30	4	14.30	14.25	6	3,413	0.18%
2019/09/24	36	14.12	0	0.00	13.90	36	3,314	1.09%
2019/09/19	0	0.00	10	13.25	13.25	-10	2,952	-0.34%
2019/09/18	2	13.45	20	13.40	13.30	-18	2,944	-0.61%
2019/09/17	2	13.50	0	0.00	13.45	2	2,919	0.07%
2019/09/16	20	13.40	0	0.00	13.40	20	2,827	0.71%
2019/09/12	8	13.45	0	0.00	13.35	8	2,793	0.29%
2019/09/11	0	0.00	240	13.69	13.30	-240	2,831	-8.48%	大賣/鉅額交易
2019/09/10	0	0.00	1	13.75	13.65	-1	2,766	-0.04%
2019/09/04	3	14.50	0	0.00	14.55	3	2,599	0.12%
2019/08/30	4	14.69	4	14.30	13.70	0	2,424	0.00%
2019/08/28	90	13.94	0	0.00	13.85	90	2,138	4.21%
2019/08/20	6	14.10	0	0.00	13.85	6	1,998	0.30%
2019/08/19	50	13.85	0	0.00	13.80	50	1,995	2.51%
2019/08/15	100	13.10	0	0.00	13.20	100	1,949	5.13%
2019/07/25	0	0.00	6	13.68	13.80	-6	1,493	-0.40%
2019/07/24	6	13.27	0	0.00	13.40	6	1,320	0.45%
2019/07/11	0	0.00	5	12.90	12.90	-5	1,162	-0.43%
2019/06/21	5	12.20	0	0.00	12.15	5	1,478	0.34%
2019/06/11	0	0.00	10	12.02	12.00	-10	2,148	-0.47%
2019/06/06	6	11.91	0	0.00	11.90	6	2,221	0.27%
2019/06/04	6	11.95	3	12.03	11.95	3	2,233	0.13%
2019/05/31	0	0.00	4	12.10	12.25	-4	2,249	-0.18%
2019/05/30	7	12.00	7	12.15	12.00	0	2,229	0.00%
2019/05/29	6	11.88	2	12.00	11.95	4	2,252	0.18%
2019/05/17	0	0.00	1	11.70	11.55	-1	2,590	-0.04%
2019/04/22	0	0.00	1	13.15	13.15	-1	3,043	-0.03%
2019/04/09	5	13.65	14	13.63	13.65	-9	2,769	-0.32%
2019/04/08	5	13.70	10	13.65	13.60	-5	2,758	-0.18%
2019/04/02	9	13.71	0	0.00	13.70	9	2,690	0.33%
2019/03/15	0	0.00	3	13.22	13.40	-3	2,043	-0.15%
2019/03/14	7	13.16	0	0.00	13.00	7	1,940	0.36%
2019/03/13	0	0.00	1	13.20	13.25	-1	1,902	-0.05%
2019/03/04	2	12.75	2	12.70	12.70	0	1,985	0.00%
2019/02/22	0	0.00	1	12.95	12.95	-1	1,970	-0.05%
2019/02/20	5	13.35	5	13.30	13.30	0	1,952	0.00%
2019/02/18	0	0.00	10	13.00	12.95	-10	1,770	-0.56%
2019/02/15	11	13.10	0	0.00	12.70	11	1,686	0.65%
2019/02/14	2	12.35	1	12.40	12.60	1	1,481	0.07%
2018/12/12	1	12.10	0	0.00	11.95	1	1,479	0.07%
2018/12/06	1	12.05	10	12.40	11.80	-9	1,466	-0.61%
2018/12/03	10	12.25	1	12.25	12.25	9	1,439	0.63%
2018/11/30	0	0.00	1	11.95	11.90	-1	1,408	-0.07%
2018/11/29	0	0.00	7	11.80	11.70	-7	1,378	-0.51%
2018/11/28	7	11.70	0	0.00	11.70	7	1,367	0.51%
2018/11/22	0	0.00	2	11.35	11.05	-2	1,298	-0.15%
2018/11/14	3	10.55	0	0.00	10.60	3	1,197	0.25%
2018/10/31	0	0.00	6	10.37	10.40	-6	1,714	-0.35%
2018/10/25	4	10.35	4	10.45	10.20	0	1,646	0.00%
2018/10/24	6	10.98	4	11.20	10.80	2	1,622	0.12%
2018/10/23	9	10.81	7	10.90	11.00	2	1,611	0.12%
2018/10/18	2	10.85	2	10.95	10.75	0	1,541	0.00%
2018/10/16	3	10.90	3	11.08	10.85	0	1,554	0.00%
2018/10/12	0	0.00	10	10.80	10.75	-10	1,567	-0.64%
2018/10/09	1	12.25	12	12.24	12.25	-11	1,609	-0.68%
2018/10/08	3	12.37	0	0.00	12.35	3	1,626	0.18%
2018/10/05	0	0.00	8	12.35	12.30	-8	1,646	-0.49%
2018/09/19	0	0.00	1	12.85	13.05	-1	1,929	-0.05%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/17	0	0.00	2	12.85	12.85	-2	2,167	-0.09%
2018/09/11	15	12.40	0	0.00	12.45	15	2,653	0.57%
2018/09/07	2	13.35	3	13.00	12.85	-1	2,941	-0.03%
2018/09/03	3	13.65	0	0.00	13.55	3	3,103	0.10%
2018/08/22	3	13.50	0	0.00	13.55	3	3,857	0.08%
2018/08/13	2	14.90	2	15.00	14.70	0	4,017	0.00%
2018/08/09	2	15.90	12	16.10	15.75	-10	3,956	-0.25%
2018/08/07	0	0.00	20	15.20	15.30	-20	3,776	-0.53%
2018/07/25	10	14.80	0	0.00	14.85	10	3,844	0.26%
2018/07/20	0	0.00	4	15.05	14.95	-4	3,877	-0.10%
2018/07/19	0	0.00	0	14.95	14.95	0	3,880	0.00%
2018/07/17	0	0.00	30	15.13	15.20	-30	3,862	-0.78%
2018/07/16	0	0.00	4	15.00	15.00	-4	3,782	-0.11%
2018/07/13	0	0.00	2	14.85	14.85	-2	3,837	-0.05%
2018/07/12	0	0.00	2	14.68	14.65	-2	3,820	-0.05%
2018/07/10	2	15.10	0	0.00	15.00	2	3,780	0.05%
2018/07/05	6	15.37	6	15.60	15.10	0	3,732	0.00%
2018/07/04	4	15.38	0	0.00	15.45	4	3,736	0.11%
2018/07/03	2	15.60	0	0.00	15.35	2	3,736	0.05%
2018/06/29	11	15.83	11	15.84	15.85	0	3,739	0.00%
2018/06/28	10	16.05	0	0.00	15.75	10	3,750	0.27%
2018/06/27	4	16.50	0	0.00	16.20	4	3,731	0.11%
2018/06/25	0	0.00	1	16.55	16.25	-1	3,501	-0.03%
2018/06/22	11	16.76	0	0.00	16.50	11	3,494	0.31%
2018/06/21	4	16.78	0	0.00	16.70	4	3,302	0.12%
2018/06/20	10	16.10	0	0.00	16.25	10	3,196	0.31%
2018/06/19	0	0.00	5	16.85	16.20	-5	3,176	-0.16%
2018/06/15	5	16.30	0	0.00	16.65	5	3,056	0.16%
2018/06/14	10	16.35	1	16.35	16.25	9	2,999	0.30%
2018/06/12	0	0.00	2	16.30	16.35	-2	3,137	-0.06%
2018/06/11	1	16.10	0	0.00	16.20	1	3,168	0.03%
2018/06/08	0	0.00	1	16.20	16.10	-1	3,167	-0.03%
2018/06/07	5	16.55	1.5	16.43	16.40	3.5	3,226	0.11%
2018/05/31	0	0.00	5	15.55	15.50	-5	3,048	-0.16%
2018/05/30	5	15.70	0	0.00	15.65	5	3,123	0.16%
2018/05/29	0	0.00	2	15.35	15.35	-2	2,903	-0.07%
2018/05/28	3	15.70	0	0.00	15.50	3	2,909	0.10%
2018/05/25	0	0.00	5	15.00	15.20	-5	2,832	-0.18%
2018/05/24	1	15.10	0	0.00	15.10	1	2,850	0.04%
2018/05/11	0	0.00	6	14.74	14.45	-6	3,386	-0.18%
2018/04/26	5	14.45	0	0.00	14.05	5	5,839	0.09%
2018/04/25	1	14.50	0	0.00	14.50	1	5,945	0.02%
2018/04/24	5	14.60	0	0.00	14.70	5	5,961	0.08%
2018/04/23	2	15.00	0	0.00	15.05	2	5,961	0.03%
2018/04/17	2	15.10	0	0.00	15.10	2	6,039	0.03%
2018/04/16	15	15.57	0	0.00	15.40	15	6,053	0.25%
2018/04/13	1	15.65	0	0.00	15.55	1	6,067	0.02%
2018/04/10	13	15.49	0	0.00	15.45	13	6,174	0.21%
2018/04/09	0	0.00	0.2	15.55	15.55	-0.2	6,261	0.00%
2018/03/31	0	0.00	2	16.05	16.15	-2	6,361	-0.03%
2018/03/29	2	15.90	0	0.00	15.90	2	6,350	0.03%
2018/03/23	1	15.65	0	0.00	15.65	1	6,531	0.02%
2018/03/21	2	16.70	4	16.60	16.45	-2	6,503	-0.03%
2018/03/20	2	16.25	0	0.00	16.25	2	6,466	0.03%
2018/03/19	0	0.00	1	16.45	16.45	-1	6,457	-0.02%
2018/03/16	1	16.75	2	16.70	16.70	-1	6,358	-0.02%
2018/03/13	2	16.30	0	0.00	16.30	2	6,256	0.03%
2018/03/12	0	0.00	2	16.45	16.30	-2	6,197	-0.03%
2018/03/08	0	0.00	8	16.59	16.55	-8	6,314	-0.13%
2018/03/07	12	16.22	5	16.20	16.30	7	6,219	0.11%
2018/03/06	5	16.00	0	0.00	15.90	5	6,232	0.08%
2018/03/05	5	15.90	0	0.00	15.90	5	6,277	0.08%
2018/02/21	0	0.00	5	15.70	15.75	-5	6,423	-0.08%
2018/02/12	5	15.25	0	0.00	15.20	5	6,439	0.08%
2018/02/08	3	15.78	0	0.00	15.75	3	6,456	0.05%
2018/02/07	0	0.00	3	16.33	16.05	-3	6,435	-0.05%
2018/02/06	8	16.24	0	0.00	15.70	8	6,511	0.12%
2018/02/05	2	16.95	2	17.20	17.30	0	6,477	0.00%
2018/02/01	2	17.80	2	18.15	17.85	0	7,139	0.00%
2018/01/30	0	0.00	2	18.70	18.45	-2	7,301	-0.03%
2018/01/29	10	18.15	1	18.45	18.10	9	6,903	0.13%
2018/01/26	6	18.39	1	18.45	18.40	5	6,818	0.07%
2018/01/25	20	18.03	29	17.85	18.00	-9	6,221	-0.14%
2018/01/24	0	0.00	5	17.25	17.30	-5	5,782	-0.09%
2018/01/22	2	17.05	0	0.00	16.90	2	5,859	0.03%
2018/01/17	0	0.00	10	16.60	16.60	-10	6,330	-0.16%
2018/01/03	0	0.00	10	17.05	16.85	-10	8,432	-0.12%