凌陽 (2401)-富邦-桃園券商分點個股進出

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

凌陽

(2401)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	10	30.24	15	29.85	30.25	-5	5,068	-0.10%
2024/05/10	2	27.88	0	0.00	28.10	2	4,880	0.04%
2024/05/09	2	28.18	0	28.60	28.10	2	4,836	0.04%
2024/05/07	6	28.49	4	28.80	28.70	2	4,811	0.04%
2024/05/06	3	28.93	3	29.38	28.95	0	4,744	0.00%
2024/05/03	3	28.93	4	29.19	28.75	-1	4,735	-0.02%
2024/05/02	33	28.89	13	28.87	28.60	20	4,680	0.43%
2024/04/30	1.3	29.77	60.2	30.40	31.05	-58.9	4,427	-1.33%
2024/04/29	2	28.18	11	28.54	28.60	-9	4,130	-0.22%
2024/04/26	0	0.00	10	27.90	27.70	-10	4,191	-0.24%
2024/04/25	2.1	27.85	0	0.00	27.80	2.1	4,213	0.05%
2024/04/24	3.1	28.15	7	28.25	28.30	-3.9	4,282	-0.09%
2024/04/23	2	27.48	2.1	27.48	27.45	-0.1	4,394	0.00%
2024/04/22	0	0.00	2	27.45	26.75	-2	4,619	-0.04%
2024/04/19	2.1	28.11	0	0.00	27.60	2.1	4,610	0.04%
2024/04/18	3	29.25	11	29.37	29.35	-8	4,521	-0.18%
2024/04/17	68.1	29.47	17	29.63	28.90	51.1	4,380	1.17%
2024/04/16	24	28.61	21	28.89	29.30	3	4,031	0.07%
2024/04/15	2	27.60	1	28.00	27.80	1	3,762	0.03%
2024/04/12	0.2	28.20	1	28.60	28.30	-0.8	3,692	-0.02%
2024/04/10	1	28.20	1	28.45	28.30	0	3,656	0.00%
2024/04/09	1	28.00	1	28.35	27.90	0	3,676	0.00%
2024/04/08	2	27.90	32	27.70	27.70	-30	3,693	-0.81%
2024/04/03	1	27.90	30	28.00	27.95	-29	3,706	-0.78%
2024/04/02	0	0.00	40	27.94	28.00	-40	3,719	-1.08%
2024/03/29	0	28.20	11	28.05	28.10	-11	3,800	-0.29%
2024/03/28	0.1	28.10	0	0.00	27.95	0.1	3,811	0.00%
2024/03/27	0.1	28.35	0	0.00	28.25	0.1	3,820	0.00%
2024/03/26	21.1	28.64	1	28.85	28.30	20.1	3,833	0.52%
2024/03/25	2.1	29.20	1	29.35	29.15	1.1	3,806	0.03%
2024/03/22	0.1	28.65	0	28.80	28.80	0.1	3,777	0.00%
2024/03/21	0.1	28.90	1	28.75	28.90	-0.9	3,835	-0.02%
2024/03/20	4.1	28.96	0	0.00	28.50	4.1	4,000	0.10%
2024/03/19	4	28.81	1	28.95	28.75	3	4,104	0.07%
2024/03/18	12	28.91	0	0.00	28.95	12	4,133	0.29%
2024/03/15	15	29.17	3	28.80	28.80	12	4,224	0.28%
2024/03/14	3.1	29.40	0	0.00	29.30	3.1	4,331	0.07%
2024/03/13	12.1	30.23	0	0.00	30.20	12.1	4,480	0.27%
2024/03/12	3	31.12	0	0.00	31.15	3	4,580	0.07%
2024/03/08	14.1	31.03	2	31.53	31.20	12.1	4,753	0.25%
2024/03/07	3.1	31.63	0.5	31.55	31.50	2.6	4,828	0.05%
2024/03/06	1.2	32.04	3	32.25	32.00	-1.9	4,921	-0.04%
2024/03/05	0.1	32.30	3	32.70	32.45	-2.9	5,081	-0.06%
2024/03/04	0	0.00	2	32.80	32.65	-2	5,571	-0.04%
2024/02/29	1	32.70	5	32.85	33.10	-4	6,068	-0.07%
2024/02/27	20	33.03	20	32.90	32.95	0	6,287	0.00%
2024/02/26	10	32.95	1.1	33.23	33.50	8.9	6,529	0.14%
2024/02/23	0	0.00	1	33.15	33.15	-1	6,921	-0.01%
2024/02/22	11	33.34	5	33.40	33.40	6	7,308	0.08%
2024/02/21	6	33.58	5	33.61	33.30	1	7,988	0.01%
2024/02/20	9.1	33.62	65	32.83	33.40	-55.9	8,652	-0.65%
2024/02/19	0	32.80	2	32.85	32.75	-2	8,679	-0.02%
2024/02/16	1	32.85	9	32.36	32.80	-8	8,759	-0.09%
2024/02/15	0	0.00	1	31.50	31.50	-1	8,739	-0.01%
2024/02/05	17	30.98	5	31.24	30.95	12	8,754	0.14%
2024/02/02	3	31.80	0	0.00	31.70	3	8,750	0.03%
2024/02/01	2	32.45	0	0.00	32.30	2	8,788	0.02%
2024/01/31	2	32.55	1	32.90	32.30	1	8,902	0.01%
2024/01/30	12	32.07	2	32.58	32.20	10	9,526	0.10%
2024/01/29	7	32.46	1	32.60	32.65	6	9,790	0.06%
2024/01/26	2	32.00	3	32.08	32.05	-1	9,797	-0.01%
2024/01/25	1	32.85	1	33.30	32.60	0	9,790	0.00%
2024/01/23	4.1	34.07	1	34.00	33.80	3.1	9,892	0.03%
2024/01/22	2	33.65	29	33.93	34.30	-27	9,875	-0.27%
2024/01/19	5	32.75	9	33.00	33.10	-4	9,889	-0.04%
2024/01/18	14	32.14	11	32.22	32.40	3	10,046	0.03%
2024/01/17	4.1	33.20	1	34.15	33.20	3.1	10,531	0.03%
2024/01/16	4.1	33.38	13	33.93	33.45	-8.9	10,607	-0.08%
2024/01/15	2	32.55	5	32.52	32.70	-3	10,773	-0.03%
2024/01/12	8	32.13	4	31.55	31.50	4	10,860	0.04%
2024/01/11	1	32.35	2	32.38	32.70	-1	10,872	-0.01%
2024/01/10	1	32.15	0	0.00	32.15	1	11,077	0.01%
2024/01/09	0	32.40	1	32.30	32.25	-1	11,207	-0.01%
2024/01/04	1	32.80	1	32.80	32.80	0	11,311	0.00%
2024/01/03	1.1	33.22	8	33.43	33.25	-6.9	11,316	-0.06%
2024/01/02	8	34.14	2	33.80	33.75	6	11,308	0.05%
2023/12/29	3	34.08	7.1	34.25	34.35	-4.1	11,330	-0.04%
2023/12/28	6	34.13	1	34.00	34.00	5	11,328	0.04%
2023/12/27	2.1	34.52	3	34.53	34.10	-1	11,364	-0.01%
2023/12/26	6	34.18	17	34.11	34.10	-11	11,341	-0.10%
2023/12/25	2.2	33.79	6	33.80	33.30	-3.8	11,322	-0.03%
2023/12/22	1	33.55	15	33.58	33.60	-14	11,316	-0.12%
2023/12/21	5	33.24	2	33.25	33.20	3	11,318	0.03%
2023/12/20	18	33.80	0	0.00	33.70	18	11,327	0.16%
2023/12/19	8.3	33.86	7	33.41	33.70	1.3	11,337	0.01%
2023/12/18	32.1	34.22	3	34.38	34.05	29.1	11,374	0.26%
2023/12/15	39	35.05	8	35.55	34.85	31	11,431	0.27%
2023/12/14	1	36.65	14	36.47	36.65	-13	11,365	-0.11%
2023/12/13	0.2	36.18	10	36.07	36.30	-9.8	11,296	-0.09%
2023/12/12	2.2	36.45	2	36.05	36.10	0.2	11,364	0.00%
2023/12/11	17	36.77	12	36.71	36.55	5	11,377	0.04%
2023/12/08	8	36.39	3	36.47	36.40	5	11,300	0.04%
2023/12/07	2.3	36.22	3	36.23	35.55	-0.7	11,179	-0.01%
2023/12/06	9	36.19	13	36.17	36.10	-4	11,165	-0.04%
2023/12/05	2.1	34.71	3	34.75	34.80	-0.9	11,140	-0.01%
2023/12/04	1.1	35.09	19	35.30	35.05	-17.9	11,398	-0.16%
2023/12/01	12.4	35.81	3	36.35	35.75	9.4	12,165	0.08%
2023/11/30	0.3	36.11	15.6	36.16	36.15	-15.3	12,722	-0.12%
2023/11/29	45.2	36.79	70.1	36.63	36.40	-24.9	12,666	-0.20%
2023/11/28	29	36.61	12	36.63	36.50	17	12,273	0.14%
2023/11/27	16	36.15	24	36.17	35.65	-8	12,262	-0.07%
2023/11/24	16.1	35.72	8	35.80	35.55	8.1	12,347	0.07%
2023/11/22	29.1	36.02	24	35.87	36.05	5.1	12,036	0.04%
2023/11/21	19.5	35.41	53.2	35.23	35.40	-33.7	11,773	-0.29%
2023/11/20	46.2	35.59	36	35.81	35.65	10.2	11,498	0.09%
2023/11/17	16	34.30	30	34.72	34.50	-14	10,918	-0.13%
2023/11/16	1	32.60	51	32.52	32.60	-50	10,420	-0.48%
2023/11/15	10	32.00	25	32.31	31.60	-15	10,384	-0.14%
2023/11/14	1	31.50	2	31.50	31.50	-1	10,460	-0.01%
2023/11/13	1	31.30	1	31.20	31.40	0	10,882	0.00%
2023/11/10	9	31.26	14	31.11	31.10	-5	10,947	-0.05%
2023/11/09	44	31.90	10	31.76	31.85	34	10,960	0.31%
2023/11/08	72	32.20	4.1	32.34	32.15	67.9	11,004	0.62%
2023/11/07	30	32.92	29	32.97	33.05	1	10,987	0.01%
2023/11/06	6	32.21	55	32.09	32.55	-49	10,393	-0.47%
2023/11/03	1	30.15	1	30.35	29.95	0	10,160	0.00%
2023/11/02	2	30.10	7	30.09	30.05	-5	10,209	-0.05%
2023/11/01	0	0.00	6	29.78	29.65	-6	10,325	-0.06%
2023/10/31	6	30.89	2	30.15	30.10	4	10,358	0.04%
2023/10/30	2	31.85	2	32.00	31.65	0	10,363	0.00%
2023/10/27	5	31.87	7	32.25	31.60	-2	10,633	-0.02%
2023/10/26	14	32.30	6	32.51	32.10	8	10,757	0.07%
2023/10/25	20	33.17	177	32.67	32.50	-157	10,642	-1.48%	大賣/鉅額交易
2023/10/24	109	31.62	7	31.66	31.45	102	10,226	1.00%	大買/鉅額交易
2023/10/23	53	32.06	50	32.22	31.80	3	10,124	0.03%
2023/10/20	34	31.43	91	31.91	32.05	-57	9,862	-0.58%
2023/10/19	25	31.40	27	31.63	31.70	-2	9,752	-0.02%
2023/10/18	42	31.20	62	31.68	31.45	-20	9,680	-0.21%
2023/10/17	73	31.20	23	31.72	31.15	50	9,459	0.53%
2023/10/16	6	30.48	31.5	30.74	30.50	-25.5	9,335	-0.27%
2023/10/13	31	30.26	0	30.75	30.30	31	9,490	0.33%
2023/10/12	4	30.70	45	30.61	30.60	-41	9,693	-0.42%
2023/10/11	2	30.00	0	30.15	29.75	2	9,725	0.02%
2023/10/06	0	0.00	0	29.80	30.20	0	9,759	0.00%
2023/10/05	2	29.95	21	29.97	29.95	-19	9,883	-0.19%
2023/10/04	21	29.33	1	29.50	29.55	20	9,867	0.20%
2023/10/03	21	29.68	40	30.01	29.85	-19	9,889	-0.19%
2023/10/02	2	29.55	2	29.50	29.55	0	9,919	0.00%
2023/09/28	3	29.77	5	29.51	29.05	-2	9,969	-0.02%
2023/09/27	21	29.05	36	29.10	29.15	-15	9,955	-0.15%
2023/09/26	40	29.33	48	29.20	29.20	-8	10,014	-0.08%
2023/09/25	0.1	29.85	1	29.85	29.65	-0.9	10,053	-0.01%
2023/09/22	1	29.35	5	29.76	29.85	-4	10,036	-0.04%
2023/09/21	1	30.10	4	29.66	29.55	-3	10,024	-0.03%
2023/09/20	7	30.83	4	30.33	30.35	3	9,971	0.03%
2023/09/19	59	32.17	10	31.62	31.30	49	9,890	0.50%
2023/09/18	30	32.54	17	32.55	32.40	13	9,808	0.13%
2023/09/15	36	32.45	1	32.25	32.25	35	9,807	0.36%
2023/09/14	4	32.13	17	32.46	32.35	-13	9,797	-0.13%
2023/09/13	1	32.05	0	0.00	31.70	1	9,827	0.01%
2023/09/12	2	31.81	4	32.21	31.80	-2	10,153	-0.02%
2023/09/11	28	31.95	18	31.89	32.05	10	10,958	0.09%
2023/09/08	23	32.27	12	31.99	32.10	11	10,958	0.10%
2023/09/07	55	32.70	10.6	32.80	32.50	44.4	10,923	0.41%
2023/09/06	60.1	33.88	38.7	33.79	33.05	21.4	10,635	0.20%
2023/09/05	19	34.07	37	34.43	35.10	-18	9,827	-0.18%
2023/09/04	2	30.95	2	31.25	31.95	0	9,305	0.00%
2023/09/01	18.1	31.90	23	31.82	31.25	-4.9	9,424	-0.05%
2023/08/31	39.1	32.26	22	31.94	32.25	17.1	9,306	0.18%
2023/08/30	16	31.72	13	31.87	31.95	3	8,982	0.03%
2023/08/29	7	30.57	13	30.80	30.65	-6	8,706	-0.07%
2023/08/28	8.5	31.27	1	31.50	31.05	7.5	8,644	0.09%
2023/08/25	23.5	31.64	22.1	31.53	31.55	1.4	8,508	0.02%
2023/08/24	1	30.95	10	30.98	31.10	-9	8,399	-0.11%
2023/08/23	6.1	30.89	2	30.68	31.20	4.1	8,243	0.05%
2023/08/22	6	30.56	0	30.65	30.35	6	8,073	0.07%
2023/08/21	11	30.95	21	30.89	31.05	-10	7,785	-0.13%
2023/08/18	3.7	30.46	13	31.36	30.25	-9.3	7,662	-0.12%
2023/08/17	52	30.70	33	30.75	31.10	19	7,479	0.25%
2023/08/16	3	28.87	18	29.65	29.90	-15	7,025	-0.21%
2023/08/15	0	0.00	8	28.95	28.85	-8	6,925	-0.12%
2023/08/14	27	29.07	2	28.73	28.80	25	6,873	0.36%
2023/08/11	9	29.72	2.1	30.02	30.15	6.9	6,759	0.10%
2023/08/10	5	29.20	2	29.28	28.95	3	6,652	0.05%
2023/08/09	3	30.00	2	30.20	30.05	1	6,581	0.02%
2023/08/08	2	30.18	6	30.35	29.85	-4	6,524	-0.06%
2023/08/07	14.1	30.35	6	30.43	30.70	8	6,442	0.12%
2023/08/04	7	28.91	24.1	29.86	30.25	-17.1	6,298	-0.27%
2023/08/02	21	29.46	10	29.72	29.00	11	6,204	0.18%
2023/08/01	12.3	30.33	16	31.30	30.05	-3.7	6,084	-0.06%
2023/07/31	23	30.63	45	30.29	30.75	-22	5,752	-0.38%
2023/07/28	22	29.46	2	29.40	29.50	20	5,499	0.36%
2023/07/27	16	30.11	16	30.33	30.40	0	5,410	0.00%
2023/07/26	12	29.87	4.2	29.95	29.75	7.8	5,267	0.15%
2023/07/25	6	29.62	22	29.83	29.95	-16	5,141	-0.31%
2023/07/24	9	28.17	3	28.08	28.00	6	4,986	0.12%
2023/07/21	1	28.40	10	28.70	28.60	-9	4,958	-0.18%
2023/07/20	3	28.47	2	28.80	28.80	1	4,955	0.02%
2023/07/19	7	28.47	5	28.26	28.30	2	4,929	0.04%
2023/07/18	19.1	29.68	18.1	30.94	28.85	1	4,886	0.02%
2023/07/17	14.3	30.63	18	30.59	30.65	-3.8	4,704	-0.08%
2023/07/14	2	29.70	13.3	29.93	29.65	-11.3	4,481	-0.25%
2023/07/13	0	0.00	21	29.46	29.00	-21	4,462	-0.47%
2023/07/12	5.1	29.65	77	29.72	29.20	-72	4,399	-1.64%
2023/07/11	0	0.00	1	28.30	28.80	-1	4,250	-0.02%
2023/07/10	0	0.00	2.1	28.55	28.55	-2.1	4,230	-0.05%
2023/07/07	73	29.10	10	29.04	28.75	63	4,200	1.50%
2023/07/06	18	29.63	65	29.76	30.05	-47	4,127	-1.14%
2023/07/05	74	29.41	0	29.65	29.30	74	4,048	1.83%
2023/07/04	6	29.30	15	29.44	29.90	-9	4,014	-0.22%
2023/07/03	0.1	29.45	2	29.35	29.50	-1.9	3,942	-0.05%
2023/06/30	3	28.72	3.5	28.72	28.75	-0.5	3,877	-0.01%
2023/06/28	0	0.00	2	29.00	28.25	-2	3,892	-0.05%
2023/06/27	0	0.00	11	28.37	28.45	-11	3,869	-0.28%
2023/06/26	10	29.52	15	29.31	29.40	-5	3,808	-0.13%
2023/06/21	5	30.00	15	29.91	29.90	-10	3,773	-0.27%
2023/06/20	6.5	30.43	6	30.31	30.35	0.5	3,716	0.01%
2023/06/19	49	30.03	51	30.61	30.75	-2	3,633	-0.06%
2023/06/16	49	30.92	24.2	31.00	29.95	24.8	3,467	0.71%
2023/06/15	72.2	31.02	29	31.11	31.40	43.2	3,062	1.41%
2023/06/14	0	0.00	30	29.55	29.55	-30	2,171	-1.38%
2023/06/13	1	26.90	4	26.85	26.90	-3	2,045	-0.15%
2023/06/12	6	26.18	11.1	26.18	26.40	-5.1	1,973	-0.26%
2023/06/09	17	26.80	1	26.80	26.70	16	1,936	0.83%
2023/06/08	8	26.92	7.1	27.20	26.85	0.9	1,884	0.05%
2023/06/07	9	26.64	13	26.53	26.60	-4	1,738	-0.23%
2023/06/06	1	25.10	0	0.00	25.20	1	1,507	0.07%
2023/06/05	2	25.40	4	25.53	25.30	-2	1,536	-0.13%
2023/06/02	1	25.25	2	25.25	25.25	-1	1,530	-0.07%
2023/06/01	1	25.05	0	0.00	25.15	1	1,529	0.07%
2023/05/31	7	25.29	0	0.00	25.25	7	1,539	0.45%
2023/05/30	4	25.49	0.1	25.10	25.35	3.9	1,523	0.25%
2023/05/29	3	24.80	1	24.60	24.90	2	1,470	0.14%
2023/05/26	1	24.30	0	0.00	24.30	1	1,499	0.07%
2023/05/25	4	24.45	0	0.00	24.45	4	1,556	0.26%
2023/05/23	0	0.00	6	24.25	24.20	-6	1,598	-0.38%
2023/05/19	0	0.00	1	23.70	23.70	-1	1,701	-0.06%
2023/05/18	2	23.50	0	0.00	23.50	2	1,717	0.12%
2023/05/17	3	23.58	0	0.00	23.60	3	1,742	0.17%
2023/05/12	1	23.30	0	0.00	23.40	1	1,858	0.05%
2023/05/11	2	23.13	0	0.00	23.10	2	2,031	0.10%
2023/05/10	2	23.15	0	0.00	23.45	2	2,292	0.09%
2023/05/08	2	23.70	3	23.75	23.60	-1	2,312	-0.04%
2023/05/04	1	23.90	0	0.00	23.90	1	2,396	0.04%
2023/05/02	0	0.00	2	23.85	23.95	-2	2,433	-0.08%
2023/04/28	0	23.90	0	0.00	23.70	0	2,448	0.00%
2023/04/25	0.1	23.80	0	0.00	23.50	0.1	2,443	0.01%
2023/04/21	0	0.00	2	24.30	24.30	-2	2,410	-0.08%
2023/04/20	0	0.00	2	24.80	24.85	-2	2,401	-0.08%
2023/04/19	1	25.85	1	25.30	25.30	0	2,431	0.00%
2023/04/18	3	26.00	11	25.89	25.60	-8	2,415	-0.33%
2023/04/17	1	25.35	0	0.00	25.40	1	2,323	0.04%
2023/04/14	1	25.15	3	25.25	25.15	-2	2,311	-0.09%
2023/04/13	1	25.10	0	0.00	25.05	1	2,302	0.04%
2023/04/12	2	25.57	0	0.00	25.55	2	2,280	0.09%
2023/04/11	0	25.17	1	25.00	25.20	-1	2,262	-0.04%
2023/04/07	0	24.80	5	24.80	24.85	-5	2,248	-0.22%
2023/03/30	10	25.35	2	25.10	25.05	8	2,231	0.36%
2023/03/29	0	0.00	2	24.55	24.20	-2	2,172	-0.09%
2023/03/28	0	0.00	2	24.53	24.50	-2	2,168	-0.09%
2023/03/24	1	25.25	3	25.18	25.05	-2	2,162	-0.09%
2023/03/22	2.1	24.96	0	0.00	24.90	2.1	2,147	0.10%
2023/03/21	2	25.33	0	0.00	25.25	2	2,122	0.09%
2023/03/20	0	25.35	0	0.00	25.25	0	2,113	0.00%
2023/03/16	1	25.00	0	0.00	25.05	1	2,132	0.05%
2023/03/10	2	25.50	0	0.00	25.45	2	2,259	0.09%
2023/03/09	2	26.65	0	0.00	26.20	2	2,258	0.09%
2023/03/08	2	26.05	2	26.45	26.50	0	2,247	0.00%
2023/03/07	1.1	26.25	1	26.20	26.20	0.1	2,214	0.01%
2023/03/06	1	26.25	0	0.00	26.15	1	2,209	0.05%
2023/03/03	0	26.10	0	0.00	26.05	0	2,209	0.00%
2023/03/02	1	25.70	0	0.00	25.80	1	2,248	0.04%
2023/03/01	1	25.65	0	26.85	25.80	1	2,243	0.04%
2023/02/24	0	0.00	40	26.36	26.10	-40	2,231	-1.79%
2023/02/22	2	25.63	0	0.00	25.90	2	2,141	0.09%
2023/02/21	2	26.10	10	26.15	26.00	-8	2,133	-0.37%
2023/02/20	8	26.62	1	26.60	26.50	7	2,140	0.33%
2023/02/17	0	26.15	3	26.07	26.20	-3	2,082	-0.14%
2023/02/16	10	25.75	0	0.00	25.90	10	2,074	0.48%
2023/02/14	0	0.00	10	25.65	25.60	-10	2,108	-0.47%
2023/02/13	1	25.30	0	0.00	25.60	1	2,120	0.05%
2023/02/10	3	25.33	1	25.40	25.60	2	2,136	0.09%
2023/02/09	16	26.36	24.2	26.24	26.25	-8.2	2,069	-0.40%
2023/02/08	0	0.00	9	25.75	26.55	-9	1,913	-0.47%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/06	1	25.00	1	25.00	24.85	0	1,661	0.00%
2023/02/03	0	0.00	10.2	24.96	24.95	-10.2	1,652	-0.62%
2023/02/02	2	24.75	4	24.66	24.70	-2	1,596	-0.13%
2023/01/30	0	0.00	1	23.50	23.40	-1	1,563	-0.06%
2023/01/16	0	0.00	7	22.65	22.60	-7	1,560	-0.45%
2023/01/11	5	23.15	0	0.00	23.10	5	1,595	0.31%
2023/01/10	2	23.00	0	0.00	23.25	2	1,621	0.12%
2023/01/04	1	22.75	0	0.00	22.70	1	1,723	0.06%
2022/12/28	1.1	22.42	0	0.00	22.40	1.1	1,886	0.06%
2022/12/26	1	22.65	0	0.00	22.65	1	1,920	0.05%
2022/12/20	5	23.26	4	23.50	23.00	1	2,032	0.05%
2022/12/19	0	24.00	2	23.95	23.80	-2	2,097	-0.10%
2022/12/16	1	24.20	0	0.00	24.15	1	2,121	0.05%
2022/12/15	0	0.00	2	25.05	24.80	-2	2,147	-0.09%
2022/12/14	11	24.91	1	24.85	24.90	10	2,190	0.46%
2022/12/09	2	24.85	0	0.00	24.60	2	2,692	0.07%
2022/12/08	1	24.90	2	24.80	24.95	-1	2,700	-0.04%
2022/12/07	2	24.63	2	24.80	24.20	0	2,690	0.00%
2022/12/06	2	24.58	2	24.75	24.60	0	2,733	0.00%
2022/12/05	2	26.00	0	0.00	25.50	2	2,702	0.07%
2022/12/02	2	25.80	3	25.62	25.55	-1	2,631	-0.04%
2022/12/01	0	0.00	1	25.30	25.20	-1	2,620	-0.04%
2022/11/24	1	25.05	7	24.94	25.05	-6	2,680	-0.22%
2022/11/21	0	0.00	1	24.35	24.20	-1	2,687	-0.04%
2022/11/18	0	0.00	2	24.50	24.20	-2	2,777	-0.07%
2022/11/17	6	24.60	0	0.00	24.60	6	2,774	0.22%
2022/11/16	2	25.03	3	24.80	24.75	-1	2,778	-0.04%
2022/11/15	1	24.50	5	24.45	24.45	-4	2,755	-0.15%
2022/11/14	0	0.00	4	24.15	24.20	-4	2,762	-0.14%
2022/11/02	2	23.00	2	23.00	23.15	0	2,981	0.00%
2022/10/31	0	0.00	5	22.50	22.55	-5	2,980	-0.17%
2022/10/21	1	21.90	0	0.00	21.80	1	3,071	0.03%
2022/10/18	4	22.59	1	22.50	22.65	3	3,160	0.09%
2022/10/14	5	22.30	0	0.00	22.35	5	3,456	0.14%
2022/10/11	0	0.00	1	22.60	22.30	-1	3,761	-0.03%
2022/10/06	1	24.15	1	24.20	24.10	0	3,973	0.00%
2022/10/05	5	23.92	0	0.00	23.60	5	4,005	0.12%
2022/10/04	1	23.20	3	23.32	23.60	-2	4,093	-0.05%
2022/10/03	1	22.70	0	0.00	22.60	1	4,092	0.02%
2022/09/30	1	22.20	0	0.00	22.50	1	4,135	0.02%
2022/09/29	1	22.35	1	22.10	22.35	0	4,173	0.00%
2022/09/27	1	22.90	11	22.93	23.25	-10	4,219	-0.24%
2022/09/26	1.1	22.57	6	23.65	22.60	-4.9	4,227	-0.12%
2022/09/22	1	24.30	0	0.00	24.30	1	4,483	0.02%
2022/09/21	3	24.65	1	25.05	24.75	2	4,502	0.04%
2022/09/20	10	25.25	182	25.34	25.25	-172	4,480	-3.84%	大賣/鉅額交易
2022/09/19	4	25.95	0	0.00	25.85	4	4,444	0.09%
2022/09/16	16	26.87	50	26.79	26.75	-34	4,354	-0.78%
2022/09/12	3	25.05	0	25.05	24.90	3	4,159	0.07%
2022/09/07	10	24.43	2	24.60	24.30	8	4,276	0.19%
2022/09/06	3	24.49	25	24.80	24.30	-22	4,314	-0.51%
2022/09/05	30	25.25	5	25.46	25.25	25	4,328	0.58%
2022/09/02	1	26.30	0	0.00	25.95	1	4,416	0.02%
2022/08/31	26	26.34	0	0.00	26.35	26	4,522	0.57%
2022/08/29	0	0.00	1	25.95	26.05	-1	4,584	-0.02%
2022/08/26	2	27.10	0	0.00	26.90	2	4,604	0.04%
2022/08/25	7	26.98	11	26.90	26.95	-4	4,627	-0.09%
2022/08/23	0.1	26.06	2	26.15	26.10	-1.9	4,726	-0.04%
2022/08/22	2	26.35	0	0.00	26.30	2	4,794	0.04%
2022/08/19	0	0.00	10	26.85	26.75	-10	4,801	-0.21%
2022/08/18	10	26.40	1	26.05	26.55	9	4,807	0.19%
2022/08/17	4	26.41	3	26.25	26.25	1	4,826	0.02%
2022/08/16	0	0.00	14	26.62	26.35	-14	4,838	-0.29%
2022/08/15	7	26.31	4	25.95	26.60	3	4,858	0.06%
2022/08/09	5	28.21	0	0.00	28.10	5	4,838	0.10%
2022/08/08	0	0.00	5	28.10	28.25	-5	4,961	-0.10%
2022/08/05	2	28.43	2	28.40	28.45	0	5,096	0.00%
2022/08/04	0	0.00	3	27.20	27.90	-3	5,147	-0.06%
2022/08/03	0	0.00	2	27.90	27.80	-2	5,194	-0.04%
2022/08/01	14	28.89	0	0.00	28.85	14	5,249	0.27%
2022/07/27	0	0.00	8	29.06	29.30	-8	5,404	-0.15%
2022/07/26	1	28.80	4	28.78	28.75	-3	5,373	-0.06%
2022/07/25	0	0.00	6	29.42	29.45	-6	5,371	-0.11%
2022/07/22	2	30.13	0	0.00	29.90	2	5,370	0.04%
2022/07/21	7	29.82	5	29.79	30.10	2	5,286	0.04%
2022/07/20	1	30.25	11	29.89	29.10	-10	5,115	-0.20%
2022/07/19	0	0.00	1	27.65	27.95	-1	4,844	-0.02%
2022/07/15	1	27.35	6	27.23	26.95	-5	5,025	-0.10%
2022/07/14	6	25.51	0	0.00	25.85	6	4,955	0.12%
2022/07/13	1	27.75	3	27.95	27.70	-2	4,869	-0.04%
2022/07/12	1	26.50	0	0.00	26.50	1	4,808	0.02%
2022/07/11	1	28.65	0	0.00	28.50	1	4,780	0.02%
2022/07/08	0	0.00	2	29.00	29.00	-2	4,816	-0.04%
2022/07/07	2	27.45	6	27.30	28.10	-4	4,809	-0.08%
2022/07/06	2	28.40	0	0.00	27.70	2	4,808	0.04%
2022/07/04	4	28.46	0	0.00	28.45	4	4,773	0.08%
2022/07/01	9	29.22	5	29.28	28.55	4	4,815	0.08%
2022/06/30	9	31.12	11	30.96	30.85	-2	4,766	-0.04%
2022/06/29	0	0.00	1	29.80	30.45	-1	4,671	-0.02%
2022/06/28	3	29.88	0	0.00	30.05	3	4,808	0.06%
2022/06/27	0	0.00	6	30.75	30.85	-6	5,167	-0.12%
2022/06/24	0	0.00	3.1	30.20	29.60	-3.1	5,170	-0.06%
2022/06/23	4	29.34	3	28.95	29.35	1	5,156	0.02%
2022/06/22	5	29.94	0	0.00	29.75	5	5,153	0.10%
2022/06/21	0	0.00	28	30.94	31.10	-28	5,227	-0.54%
2022/06/20	10	30.41	4	30.03	29.65	6	5,299	0.11%
2022/06/17	9	31.58	3	31.70	31.60	6	5,223	0.11%
2022/06/16	10	32.79	0	0.00	32.20	10	5,176	0.19%
2022/06/15	1	33.05	1.1	33.04	33.25	-0.1	5,162	0.00%
2022/06/14	13.1	32.78	0	0.00	33.35	13.1	5,151	0.25%
2022/06/13	12	33.81	1	33.80	33.40	11	5,148	0.21%
2022/06/10	15	35.64	22	35.79	35.40	-7	5,061	-0.14%
2022/06/09	4	36.40	0	0.00	36.40	4	4,991	0.08%
2022/06/07	3	36.27	7	36.35	36.35	-4	4,973	-0.08%
2022/06/06	2	36.43	0	0.00	36.25	2	4,982	0.04%
2022/06/02	11.1	36.92	2	37.00	36.80	9.1	5,005	0.18%
2022/06/01	6	36.87	0	0.00	36.65	6	4,991	0.12%
2022/05/31	0	0.00	15.5	36.83	37.00	-15.5	4,946	-0.31%
2022/05/30	5	36.32	1	36.20	36.45	4	4,853	0.08%
2022/05/27	2	35.90	2	36.05	35.85	0	4,814	0.00%
2022/05/26	10	35.87	5	35.51	35.45	5	4,831	0.10%
2022/05/25	6	36.02	7	35.79	35.95	-1	4,831	-0.02%
2022/05/24	9	35.77	2	36.05	35.25	7	4,852	0.14%
2022/05/23	0.5	36.25	0	0.00	35.90	0.5	4,833	0.01%
2022/05/20	13	36.13	0	0.00	35.95	13	4,843	0.27%
2022/05/19	0	0.00	3	35.28	36.20	-3	4,810	-0.06%
2022/05/18	3	35.93	1	35.85	35.75	2	4,755	0.04%
2022/05/17	3	35.88	0	0.00	35.80	3	4,717	0.06%
2022/05/16	10	36.20	1	35.25	35.20	9	4,763	0.19%
2022/05/13	2	34.95	3	34.95	35.10	-1	4,721	-0.02%
2022/05/12	0.1	34.24	0	0.00	33.60	0.1	4,620	0.00%
2022/05/11	0	0.00	5	34.10	34.60	-5	4,586	-0.11%
2022/05/10	1	32.60	1	34.08	34.15	0	4,553	0.00%
2022/05/09	2	33.93	2	34.30	33.50	0	4,581	0.00%
2022/05/06	1	34.20	0	0.00	34.90	1	4,585	0.02%
2022/05/05	3	35.32	3.1	35.80	35.30	-0.1	4,605	0.00%
2022/04/28	0	0.00	6	33.58	33.05	-6	4,585	-0.13%
2022/04/27	6	32.48	2	33.10	33.00	4	4,581	0.09%
2022/04/26	0	0.00	6	33.86	33.85	-6	4,542	-0.13%
2022/04/25	3	34.18	1	33.95	34.00	2	4,552	0.04%
2022/04/22	2	35.75	0	0.00	35.75	2	4,546	0.04%
2022/04/21	6	36.50	8	36.47	36.70	-2	4,585	-0.04%
2022/04/20	2	34.88	2	35.35	35.90	0	4,424	0.00%
2022/04/19	1	34.95	2	34.75	34.65	-1	4,419	-0.02%
2022/04/18	2	34.15	0	0.00	33.95	2	4,543	0.04%
2022/04/15	4	35.41	2	35.25	34.95	2	4,592	0.04%
2022/04/14	3	35.15	1	35.50	35.40	2	4,677	0.04%
2022/04/13	0	0.00	1	34.50	34.95	-1	4,706	-0.02%
2022/04/12	0	0.00	1	33.45	33.50	-1	5,002	-0.02%
2022/04/11	1	34.05	0	0.00	34.00	1	5,567	0.02%
2022/04/07	3	35.75	2	35.48	34.90	1	5,572	0.02%
2022/04/06	3	37.00	0	0.00	36.80	3	5,606	0.05%
2022/04/01	12	37.15	14	36.85	37.30	-2	5,591	-0.04%
2022/03/31	2	37.05	14	37.40	36.85	-12	5,538	-0.22%
2022/03/30	17	37.37	22	37.03	36.50	-5	5,398	-0.09%
2022/03/29	10	35.20	2	35.00	34.95	8	5,066	0.16%
2022/03/28	0	0.00	3	34.00	34.35	-3	5,102	-0.06%
2022/03/25	1	35.04	1	34.60	34.55	0	5,198	0.00%
2022/03/24	4	35.59	0	0.00	35.40	4	5,192	0.08%
2022/03/23	0	0.00	1	35.50	35.85	-1	5,141	-0.02%
2022/03/22	0	0.00	1	34.45	34.45	-1	5,173	-0.02%
2022/03/21	0	34.30	5	34.89	34.35	-5	5,248	-0.10%
2022/03/18	1	33.95	3	33.73	34.50	-2	5,348	-0.04%
2022/03/17	0	0.00	8	33.63	33.65	-8	5,419	-0.15%
2022/03/16	2	31.80	0	0.00	32.00	2	5,540	0.04%
2022/03/15	1	32.50	0	0.00	32.25	1	5,678	0.02%
2022/03/14	0	0.00	7	33.80	33.45	-7	5,776	-0.12%
2022/03/11	8	33.56	0	0.00	33.65	8	5,927	0.13%
2022/03/10	4	33.41	1	33.70	33.55	3	6,021	0.05%
2022/03/08	8	32.99	1	33.20	31.90	7	6,357	0.11%
2022/03/07	0	0.00	2	33.73	33.20	-2	6,523	-0.03%
2022/03/04	0	0.00	3	35.13	34.90	-3	6,723	-0.04%
2022/03/03	0	0.00	5	35.92	35.45	-5	6,889	-0.07%
2022/03/02	0	0.00	1	34.75	35.65	-1	7,050	-0.01%
2022/02/25	1	33.85	6	33.51	33.80	-5	7,377	-0.07%
2022/02/24	4	33.90	1	33.45	33.50	3	7,578	0.04%
2022/02/22	8	34.87	6	34.50	34.45	2	7,912	0.03%
2022/02/21	0	0.00	4	35.35	35.40	-4	8,381	-0.05%
2022/02/17	0	0.00	3	36.02	35.95	-3	10,065	-0.03%
2022/02/16	40	36.67	4	36.66	36.30	36	10,956	0.33%
2022/02/15	1	36.10	13	36.34	36.25	-12	11,511	-0.10%
2022/02/14	11	35.04	1	35.15	34.90	10	11,760	0.09%
2022/02/11	2	36.30	3	36.25	36.10	-1	11,941	-0.01%
2022/02/10	2	36.33	3	36.15	36.40	-1	12,319	-0.01%
2022/02/09	23	36.09	28	36.60	36.70	-5	12,438	-0.04%
2022/02/08	1	35.50	4	35.80	35.80	-3	12,686	-0.02%
2022/02/07	0	0.00	4	35.60	35.75	-4	13,044	-0.03%
2022/01/26	4	33.90	0	0.00	33.75	4	13,683	0.03%
2022/01/25	4	34.03	2	34.10	33.70	2	15,412	0.01%
2022/01/24	6	34.13	4	35.05	34.95	2	15,995	0.01%
2022/01/21	14	35.15	0.1	35.05	35.00	13.9	16,155	0.09%
2022/01/20	10	36.10	4	36.15	36.10	6	16,284	0.04%
2022/01/19	9	36.19	0	0.00	36.10	9	16,426	0.05%
2022/01/18	3	36.92	1	36.60	36.50	2	16,785	0.01%
2022/01/17	3	36.08	40	36.60	36.90	-37	17,040	-0.22%
2022/01/14	11	35.20	1	35.50	35.50	10	17,516	0.06%
2022/01/13	3	36.23	10	36.33	36.05	-7	17,827	-0.04%
2022/01/12	40	36.25	5	36.31	36.30	35	17,937	0.20%
2022/01/11	22	36.86	23	36.85	36.35	-1	18,098	-0.01%
2022/01/10	14	37.12	6	37.52	37.05	8	18,078	0.04%
2022/01/07	12	37.57	9	37.49	37.45	3	18,091	0.02%
2022/01/06	9	38.84	8	38.84	39.10	1	17,986	0.01%
2022/01/05	24	39.72	18	39.35	39.20	6	17,999	0.03%
2022/01/04	32	40.43	83	39.91	41.30	-51	17,754	-0.29%
2022/01/03	4	38.63	3	39.12	38.60	1	17,259	0.01%
2021/12/30	8	38.89	0	0.00	38.85	8	17,319	0.05%
2021/12/29	58	39.12	11	39.18	39.00	47	17,393	0.27%
2021/12/28	16	38.96	0	0.00	39.00	16	17,464	0.09%
2021/12/27	3	38.82	5	38.40	38.85	-2	17,587	-0.01%
2021/12/24	5	38.55	2	38.95	38.45	3	17,767	0.02%
2021/12/23	80	38.97	1	38.80	38.75	79	17,803	0.44%
2021/12/22	53	38.81	4	39.20	38.80	49	17,907	0.27%
2021/12/21	0.1	38.94	14	38.71	38.80	-13.9	18,165	-0.08%
2021/12/20	1	38.35	0	0.00	38.30	1	18,233	0.01%
2021/12/17	9	38.86	1	38.60	38.35	8	18,282	0.04%
2021/12/16	7	39.14	0	0.00	39.25	7	18,301	0.04%
2021/12/15	2	38.35	51	38.86	38.90	-49	18,308	-0.27%
2021/12/14	7	38.40	7	38.42	38.05	0	18,310	0.00%
2021/12/13	52	38.51	0	0.00	38.55	52	18,304	0.28%
2021/12/10	20	39.48	0	0.00	39.20	20	18,346	0.11%
2021/12/09	2	41.25	10	40.72	40.40	-8	18,419	-0.04%
2021/12/08	1	41.20	1	40.90	40.60	0	18,360	0.00%
2021/12/07	1	41.44	2	41.60	40.65	-1	18,450	-0.01%
2021/12/06	10	40.67	0	0.00	40.80	10	18,441	0.05%
2021/12/03	4	41.56	10	41.30	41.25	-6	18,607	-0.03%
2021/12/02	2	40.58	2	40.53	40.30	0	18,681	0.00%
2021/12/01	1	41.00	10	41.10	41.40	-9	18,887	-0.05%
2021/11/30	6	39.67	139	40.38	41.60	-133	19,204	-0.69%	大賣/鉅額交易
2021/11/29	1	38.40	11	37.29	38.90	-10	20,669	-0.05%
2021/11/26	3	39.02	0	0.00	38.55	3	21,153	0.01%
2021/11/25	7	40.76	4	40.70	40.15	3	21,179	0.01%
2021/11/24	15	39.57	5	39.70	39.60	10	21,052	0.05%
2021/11/23	11	40.52	3	40.10	39.90	8	21,047	0.04%
2021/11/22	2	41.08	3	41.52	41.15	-1	21,010	0.00%
2021/11/19	13	41.40	18	41.76	40.80	-5	21,284	-0.02%
2021/11/18	37	42.22	35.2	42.17	41.40	1.8	21,203	0.01%
2021/11/17	101	43.25	87	43.28	42.35	14	20,858	0.07%	大買/
2021/11/16	11	41.50	13	41.60	41.25	-2	19,717	-0.01%
2021/11/15	60	41.70	25.4	42.18	41.05	34.6	19,620	0.18%
2021/11/12	22	41.10	20	40.96	41.00	2	18,949	0.01%
2021/11/11	33	40.40	58	39.63	39.15	-25	18,495	-0.14%
2021/11/10	17	39.34	22	39.43	39.60	-5	18,399	-0.03%
2021/11/09	27	39.83	13	39.73	39.65	14	18,452	0.08%
2021/11/08	3	38.82	7	38.66	38.55	-4	18,199	-0.02%
2021/11/05	17	38.74	4	38.89	39.10	13	18,422	0.07%
2021/11/04	18	40.33	9	39.14	38.90	9	18,472	0.05%
2021/11/03	157	39.22	32.5	39.50	39.85	124.5	18,472	0.67%	大買/鉅額交易
2021/11/02	54.3	41.82	198.3	41.55	40.80	-144	18,042	-0.80%	大賣/鉅額交易
2021/11/01	15.1	39.06	21	38.95	39.85	-5.9	16,524	-0.04%
2021/10/29	16	37.09	16	37.63	37.00	0	16,330	0.00%
2021/10/28	16	37.25	23	37.47	36.75	-7	16,435	-0.04%
2021/10/27	11	36.92	13	36.73	36.60	-2	16,897	-0.01%
2021/10/26	5	37.53	7	38.10	37.05	-2	17,415	-0.01%
2021/10/25	18	37.37	17	37.05	37.15	1	17,709	0.01%
2021/10/22	17	37.14	22	37.00	37.60	-5	18,459	-0.03%
2021/10/21	15	37.03	1	37.20	35.60	14	19,126	0.07%
2021/10/20	9	35.29	7	35.59	36.05	2	19,840	0.01%
2021/10/19	3	34.75	23	35.30	35.25	-20	21,324	-0.09%
2021/10/15	0	0.00	2	33.68	34.00	-2	25,658	-0.01%
2021/10/14	1	32.50	0	0.00	32.60	1	26,229	0.00%
2021/10/13	6	32.35	2	33.05	32.00	4	26,992	0.01%
2021/10/12	5	33.30	3	33.65	33.15	2	27,638	0.01%
2021/10/08	8	34.86	1	35.05	34.55	7	28,093	0.02%
2021/10/07	10	33.99	5	34.52	34.70	5	28,820	0.02%
2021/10/05	1	33.05	11	32.70	33.25	-10	33,099	-0.03%
2021/10/04	7	32.37	4	33.18	32.00	3	33,868	0.01%
2021/10/01	11	34.39	13	33.68	33.60	-2	34,108	-0.01%
2021/09/30	2	36.08	0	0.00	36.05	2	34,293	0.01%
2021/09/29	6	36.28	0	0.00	36.05	6	34,450	0.02%
2021/09/28	11	37.45	11	37.19	37.60	0	34,776	0.00%
2021/09/27	12	37.03	7	36.98	37.05	5	34,636	0.01%
2021/09/24	0	0.00	1	36.40	36.00	-1	34,690	0.00%
2021/09/23	0	0.00	1	36.20	36.00	-1	34,911	0.00%
2021/09/22	7	36.34	1.1	36.47	36.10	5.9	35,592	0.02%
2021/09/17	12	37.58	4	37.10	37.80	8	36,401	0.02%
2021/09/16	7	37.27	1	37.60	37.00	6	36,613	0.02%
2021/09/15	3	37.48	6	38.20	37.25	-3	36,646	-0.01%
2021/09/14	4	37.89	12	38.08	38.50	-8	36,735	-0.02%
2021/09/13	3	38.17	1	38.05	37.85	2	36,718	0.01%
2021/09/10	4	38.24	4.4	38.10	38.65	-0.4	36,799	0.00%
2021/09/09	3	37.75	8	37.88	38.30	-5	36,814	-0.01%
2021/09/08	20.2	37.89	8	38.48	37.40	12.2	36,885	0.03%
2021/09/07	7.1	38.33	10	38.09	38.65	-3	36,887	-0.01%
2021/09/06	122	39.96	5	40.01	39.10	117	36,978	0.32%	大買/鉅額交易
2021/09/03	27	41.71	20	41.61	41.70	7	37,159	0.02%
2021/09/02	118.1	42.63	163	43.02	40.60	-45	37,520	-0.12%	大買/大賣/
2021/09/01	83	40.99	25	40.65	42.05	58	36,735	0.16%
2021/08/31	3	38.82	15	38.54	39.30	-12	36,422	-0.03%
2021/08/30	6	37.98	74	38.08	37.75	-68	36,581	-0.19%
2021/08/27	3	38.30	1	38.45	37.85	2	36,773	0.01%
2021/08/26	73	38.52	5	38.45	38.35	68	36,824	0.18%
2021/08/25	6	38.53	8	38.48	38.30	-2	36,876	-0.01%
2021/08/24	1	37.55	4	38.16	37.50	-3	36,777	-0.01%
2021/08/23	3	37.93	5.3	38.26	38.55	-2.3	36,876	-0.01%
2021/08/20	6	37.12	30	36.84	37.05	-24	37,038	-0.06%
2021/08/19	3	37.52	7	37.36	36.50	-4	37,228	-0.01%
2021/08/18	7	36.11	6	35.87	37.60	1	37,207	0.00%
2021/08/17	2	36.58	2	36.33	35.15	0	37,852	0.00%
2021/08/16	7	37.81	18	37.27	37.50	-11	37,897	-0.03%
2021/08/13	13	39.13	6	38.79	37.40	7	37,806	0.02%
2021/08/12	4	39.15	25	39.35	39.45	-21	37,796	-0.06%
2021/08/11	24	38.91	23	38.68	38.20	1	37,955	0.00%
2021/08/10	8	40.34	17	40.41	40.45	-9	37,974	-0.02%
2021/08/09	29	41.20	22	40.70	40.30	7	37,904	0.02%
2021/08/06	15.1	42.44	32	43.13	42.15	-16.9	37,815	-0.04%
2021/08/05	31	43.53	9	43.56	43.05	22	38,084	0.06%
2021/08/04	21	43.97	19	43.71	43.30	2	38,435	0.01%
2021/08/03	37	43.35	32.2	42.99	43.40	4.8	38,377	0.01%
2021/08/02	73	43.91	28	43.76	42.85	45	38,306	0.12%
2021/07/30	35.3	43.88	25.6	43.46	43.40	9.7	38,010	0.03%
2021/07/29	48	43.49	39	43.58	43.10	9	37,638	0.02%
2021/07/28	78.3	41.65	63	41.82	42.45	15.3	37,375	0.04%
2021/07/27	78.1	45.69	112.1	44.75	43.40	-34	37,014	-0.09%	大賣/
2021/07/26	78	46.48	135.6	46.35	46.50	-57.6	37,296	-0.15%	大賣/
2021/07/23	130.1	45.60	140.1	45.63	44.90	-10	38,235	-0.03%	大買/大賣/
2021/07/22	270.3	44.08	247	44.34	44.70	23.3	36,872	0.06%	大買/大賣/
2021/07/21	34.9	43.49	53	43.65	43.90	-18.1	34,037	-0.05%
2021/07/20	33	39.16	27.1	38.43	39.95	5.9	32,699	0.02%
2021/07/19	33.1	39.59	98	39.31	38.95	-64.9	32,374	-0.20%
2021/07/16	107	38.39	50	38.20	38.90	57	32,135	0.18%	大買/
2021/07/15	26.1	36.37	24.1	36.38	37.40	2	31,890	0.01%
2021/07/14	73.2	36.59	37	36.75	36.30	36.2	32,698	0.11%
2021/07/13	204.6	39.94	121	39.66	37.30	83.6	32,442	0.26%	大買/大賣/
2021/07/12	43	37.74	31.5	38.05	38.30	11.5	29,554	0.04%
2021/07/09	53	34.07	57	34.12	34.85	-4	28,571	-0.01%
2021/07/08	4	33.14	10	33.45	32.85	-6	28,148	-0.02%
2021/07/07	20	32.93	33	32.88	32.70	-13	28,156	-0.05%
2021/07/06	30	33.06	31	32.21	32.30	-1	28,388	0.00%
2021/07/05	19	32.91	33	32.68	33.00	-14	28,575	-0.05%
2021/07/02	11	31.69	11	31.70	31.80	0	28,580	0.00%
2021/07/01	6	31.55	0	0.00	31.10	6	29,544	0.02%
2021/06/30	11	31.76	19	31.67	31.75	-8	30,540	-0.03%
2021/06/29	51	32.66	5.2	32.28	31.95	45.8	31,149	0.15%
2021/06/28	44.2	33.79	43	33.58	33.95	1.2	30,862	0.00%
2021/06/25	47	32.32	50.2	32.28	32.00	-3.2	30,669	-0.01%
2021/06/24	9	31.87	6	31.90	31.95	3	30,690	0.01%
2021/06/23	1	31.30	18.1	32.02	31.95	-17.1	30,916	-0.06%
2021/06/22	11	31.35	5.2	32.08	30.90	5.8	31,361	0.02%
2021/06/21	14	31.90	14	31.61	31.60	0	32,370	0.00%
2021/06/18	36	32.32	26	32.01	31.85	10	34,039	0.03%
2021/06/17	16	32.10	16	32.11	32.40	0	34,686	0.00%
2021/06/16	13	31.55	17	31.99	31.35	-4	34,671	-0.01%
2021/06/15	11	32.53	20	32.48	32.40	-9	34,743	-0.03%
2021/06/11	7	32.22	39	32.24	32.45	-32	34,893	-0.09%
2021/06/10	33.3	32.04	24	32.00	31.70	9.3	34,575	0.03%
2021/06/09	47	31.72	47	31.89	32.25	0	34,075	0.00%
2021/06/08	5	30.50	6	30.67	30.90	-1	33,380	0.00%
2021/06/07	21	30.43	4	30.34	29.90	17	33,281	0.05%
2021/06/04	16	30.50	19	30.18	30.45	-3	33,080	-0.01%
2021/06/03	5	30.24	11	30.05	30.10	-6	32,982	-0.02%
2021/06/02	1	29.55	3	30.03	29.55	-2	32,945	-0.01%
2021/06/01	10.1	30.38	12	30.38	30.20	-1.9	32,837	-0.01%
2021/05/31	4.1	29.90	5	29.94	29.85	-0.9	32,706	0.00%
2021/05/28	22	29.60	42	29.64	29.50	-20	32,637	-0.06%
2021/05/27	28	29.41	21	29.23	29.35	7	32,590	0.02%
2021/05/26	6	28.79	27	28.71	28.80	-21	32,422	-0.06%
2021/05/25	89	28.96	45	28.89	29.10	44	32,412	0.14%
2021/05/24	3	27.50	2	27.20	27.90	1	31,818	0.00%
2021/05/21	1	26.65	3	26.52	26.50	-2	31,924	-0.01%
2021/05/20	7	26.69	4	26.99	25.85	3	32,323	0.01%
2021/05/19	19	25.69	17	25.63	26.30	2	32,599	0.01%
2021/05/18	4	25.05	6	23.83	25.70	-2	33,039	-0.01%
2021/05/17	9	24.20	13	24.08	23.40	-4	33,063	-0.01%
2021/05/14	15	26.49	5	26.77	25.95	10	32,994	0.03%
2021/05/13	39	26.42	25	26.04	26.05	14	32,962	0.04%
2021/05/12	11	26.16	120	26.66	25.30	-109	32,685	-0.33%	大賣/鉅額交易
2021/05/11	12	28.81	24	28.55	27.90	-12	32,489	-0.04%
2021/05/10	9.5	30.56	1	30.45	30.50	8.5	33,017	0.03%
2021/05/07	5	31.07	13	30.75	31.20	-8	35,030	-0.02%
2021/05/06	17.3	29.72	7	29.63	29.55	10.3	35,368	0.03%
2021/05/05	3	30.63	8	30.56	29.80	-5	35,727	-0.01%
2021/05/04	13.2	31.28	18	30.79	30.45	-4.8	35,985	-0.01%
2021/05/03	59.2	34.58	71	33.16	32.20	-11.8	35,869	-0.03%
2021/04/29	93.5	33.79	113	34.14	35.05	-19.5	35,279	-0.06%	大賣/
2021/04/28	8	31.92	24	31.98	31.90	-16	34,789	-0.05%
2021/04/27	6.2	31.74	17	31.82	31.75	-10.8	36,626	-0.03%
2021/04/26	38	32.29	34	31.92	32.15	4	37,864	0.01%
2021/04/23	16	32.07	26	32.18	32.15	-10	38,967	-0.03%
2021/04/22	18	32.28	42.1	32.09	30.80	-24.1	39,286	-0.06%
2021/04/21	50	33.15	14	33.30	33.05	36	39,685	0.09%
2021/04/20	87.4	33.60	64	33.83	33.75	23.4	41,249	0.06%
2021/04/19	10.1	31.26	36	31.71	32.25	-25.9	41,999	-0.06%
2021/04/16	17	31.03	19	31.00	30.95	-2	42,586	0.00%
2021/04/15	18.1	30.57	17	30.93	31.30	1.1	42,652	0.00%
2021/04/14	26.2	30.26	47.5	29.72	30.10	-21.3	42,856	-0.05%
2021/04/13	23	31.45	10	31.31	30.90	13	42,534	0.03%
2021/04/12	35	31.60	35	31.40	30.95	0	42,290	0.00%
2021/04/09	31.3	33.08	21	32.92	32.40	10.3	41,776	0.02%
2021/04/08	27	33.32	42	33.09	32.85	-15	41,548	-0.04%
2021/04/07	150	34.06	389	33.58	33.15	-239	41,705	-0.57%	大買/大賣/鉅額交易
2021/04/06	60	33.01	57.1	33.47	34.10	3	41,049	0.01%
2021/04/01	86	31.20	47	31.09	31.05	39	40,359	0.10%
2021/03/31	86	30.70	85	30.74	30.00	1	39,621	0.00%
2021/03/30	212	30.03	185	30.46	30.90	27	39,344	0.07%	大買/大賣/
2021/03/29	24	29.79	34	29.58	29.55	-10	38,674	-0.03%
2021/03/26	15	29.66	8	29.54	29.30	7	38,476	0.02%
2021/03/25	46	30.13	74	30.24	29.60	-28	38,239	-0.07%
2021/03/24	95.1	30.88	98	31.17	30.50	-3	37,772	-0.01%
2021/03/23	151	30.55	108	30.75	30.90	43	36,947	0.12%	大買/大賣/
2021/03/22	16	26.79	22	27.66	28.80	-6	35,152	-0.02%
2021/03/19	5	25.80	1	26.25	26.25	4	34,362	0.01%
2021/03/18	43	26.17	33	26.29	26.00	10	34,244	0.03%
2021/03/17	217	26.38	69.1	26.23	26.25	147.9	34,074	0.43%	大買/鉅額交易
2021/03/16	13	25.61	1.3	25.88	25.75	11.7	33,715	0.03%
2021/03/15	52	25.65	34	25.84	25.40	18	33,655	0.05%
2021/03/12	32	25.13	3	25.07	24.85	29	33,501	0.09%
2021/03/11	19	25.20	35	25.02	25.40	-16	34,099	-0.05%
2021/03/10	6	24.30	0	0.00	23.95	6	34,468	0.02%
2021/03/09	16	23.83	1	23.85	23.90	15	34,459	0.04%
2021/03/08	38	24.77	0	0.00	24.25	38	34,373	0.11%
2021/03/05	23	24.57	25	24.71	24.75	-2	34,369	-0.01%
2021/03/04	10	24.88	7	24.79	24.70	3	34,334	0.01%
2021/03/03	16	25.11	41	25.31	25.30	-25	34,611	-0.07%
2021/03/02	28	25.80	6	25.93	25.55	22	34,445	0.06%
2021/02/26	29.2	25.53	21	25.30	25.75	8.2	34,261	0.02%
2021/02/25	17	25.66	9	25.96	25.50	8	34,209	0.02%
2021/02/24	16.2	25.67	17	25.93	25.45	-0.8	34,275	0.00%
2021/02/23	34	26.14	5	26.09	26.05	29	34,263	0.08%
2021/02/22	23	27.10	12	26.96	26.80	11	34,238	0.03%
2021/02/19	40	26.49	29	26.56	26.65	11	33,748	0.03%
2021/02/18	23	26.12	57	25.99	26.50	-34	33,377	-0.10%
2021/02/17	42	25.00	72	25.03	24.90	-30	32,857	-0.09%
2021/02/05	33	24.02	70	23.94	23.80	-37	32,472	-0.11%
2021/02/04	55	24.13	19	24.52	23.90	36	32,275	0.11%
2021/02/03	9	24.27	21	24.21	24.30	-12	32,059	-0.04%
2021/02/02	59	24.31	30	24.32	24.15	29	31,898	0.09%
2021/02/01	79	24.29	32	24.17	23.80	47	31,660	0.15%
2021/01/29	126	26.74	73	27.23	25.10	53	30,816	0.17%	大買/
2021/01/28	40	25.73	27	26.04	25.80	13	28,568	0.05%
2021/01/27	42	25.62	38	25.59	25.60	4	27,891	0.01%
2021/01/26	65	25.60	47	25.56	25.00	18	27,254	0.07%
2021/01/25	26	25.23	48	25.41	25.15	-22	26,603	-0.08%
2021/01/22	75	24.89	68	25.13	25.25	7	26,066	0.03%
2021/01/21	60	25.55	103	25.72	25.10	-43	25,197	-0.17%	大賣/
2021/01/20	128	25.53	86	25.53	24.65	42	23,693	0.18%	大買/
2021/01/19	46	26.24	30	26.76	27.20	16	21,667	0.07%
2021/01/18	50	23.34	41	23.59	24.75	9	20,346	0.04%
2021/01/15	23	22.67	37	22.51	22.50	-14	19,028	-0.07%
2021/01/14	43	23.10	47	23.20	23.00	-4	18,428	-0.02%
2021/01/13	69	22.27	50	22.80	23.40	19	17,516	0.11%
2021/01/12	56	22.14	31	22.39	22.45	25	15,549	0.16%
2021/01/11	17	20.09	30	19.92	20.45	-13	13,671	-0.10%
2021/01/08	11	18.91	21	18.70	18.60	-10	12,564	-0.08%
2021/01/07	37	18.72	50	18.62	18.45	-13	12,293	-0.11%
2021/01/06	6	17.59	6	17.70	17.75	0	11,846	0.00%
2021/01/05	2	18.05	2	18.08	18.05	0	11,715	0.00%
2021/01/04	10	18.40	38	18.47	18.50	-28	11,613	-0.24%
2020/12/31	6	18.30	3	18.35	18.30	3	11,740	0.03%
2020/12/30	9	18.58	25	18.55	18.60	-16	11,563	-0.14%
2020/12/29	60	18.38	4	18.30	18.10	56	10,972	0.51%
2020/12/28	39	17.78	14	17.78	18.30	25	10,507	0.24%
2020/12/24	0	0.00	22	17.26	17.45	-22	9,851	-0.22%
2020/12/23	0	0.00	23	16.89	16.80	-23	9,704	-0.24%
2020/12/22	4	16.79	8	17.10	16.45	-4	9,834	-0.04%
2020/12/21	0	0.00	1	16.90	16.95	-1	9,927	-0.01%
2020/12/18	23	17.30	2	17.10	17.10	21	10,233	0.21%
2020/12/17	4	17.65	3	17.57	17.65	1	10,274	0.01%
2020/12/16	3	17.07	5	17.00	16.95	-2	10,266	-0.02%
2020/12/15	0	0.00	9	16.81	16.65	-9	10,405	-0.09%
2020/12/11	0	0.00	6	17.00	17.20	-6	10,518	-0.06%
2020/12/10	2	16.90	0	0.00	16.75	2	10,700	0.02%
2020/12/09	0	0.00	18	17.19	17.45	-18	10,629	-0.17%
2020/12/08	9	17.11	1	17.10	17.05	8	10,524	0.08%
2020/12/07	74	18.02	10	18.00	17.65	64	10,374	0.62%
2020/12/04	11	17.05	23	16.70	17.35	-12	9,681	-0.12%
2020/12/03	9	16.13	7	16.21	15.85	2	9,117	0.02%
2020/12/02	2	15.90	0	0.00	16.05	2	9,171	0.02%
2020/12/01	0	0.00	40	15.85	15.95	-40	9,151	-0.44%
2020/11/30	51	15.57	0	0.00	15.60	51	9,051	0.56%
2020/11/27	30	16.05	63	16.08	15.75	-33	9,069	-0.36%
2020/11/26	0	0.00	2	15.48	15.45	-2	8,817	-0.02%
2020/11/25	1	15.35	0	0.00	15.30	1	8,760	0.01%
2020/11/24	20	15.15	0	0.00	15.05	20	8,651	0.23%
2020/11/23	1	15.60	4	15.60	15.50	-3	8,496	-0.04%
2020/11/20	40	15.55	7	15.51	15.75	33	8,207	0.40%
2020/11/19	2	15.50	2	15.28	15.55	0	7,947	0.00%
2020/11/18	1	14.90	1	14.90	14.85	0	7,645	0.00%
2020/11/17	2	15.13	0.4	14.80	14.85	1.6	7,635	0.02%
2020/11/16	4	15.00	7	14.97	14.95	-3	7,625	-0.04%
2020/11/13	0	0.00	0.3	14.35	14.30	-0.3	7,527	0.00%
2020/11/11	6	14.46	0	0.00	14.45	6	7,824	0.08%
2020/11/10	3	14.72	1	14.80	14.65	2	7,850	0.03%
2020/11/09	2	14.75	5	14.90	15.10	-3	7,770	-0.04%
2020/11/06	0	0.00	3	14.35	14.55	-3	7,636	-0.04%
2020/11/04	1	14.45	0	0.00	14.35	1	7,775	0.01%
2020/11/03	1	14.20	0	0.00	14.35	1	7,764	0.01%
2020/10/29	0	0.00	1	14.30	14.35	-1	7,783	-0.01%
2020/10/28	6	14.54	0	0.00	14.35	6	7,770	0.08%
2020/10/27	1	14.75	7	14.81	14.75	-6	7,785	-0.08%
2020/10/26	0	0.00	8	15.13	15.00	-8	7,745	-0.10%
2020/10/23	5	14.80	4	14.80	14.80	1	7,649	0.01%
2020/10/22	2	14.95	5	15.00	14.75	-3	7,754	-0.04%
2020/10/21	0	0.00	2	14.85	14.85	-2	7,710	-0.03%
2020/10/20	1	14.80	10	14.90	14.90	-9	7,685	-0.12%
2020/10/19	7	14.96	7	14.87	14.85	0	7,633	0.00%
2020/10/15	0	0.00	2	14.70	14.65	-2	7,670	-0.03%
2020/10/14	5	14.60	2	14.65	14.55	3	7,604	0.04%
2020/10/13	10	14.50	0	0.00	14.40	10	7,542	0.13%
2020/10/08	0	0.00	8	14.75	14.50	-8	7,420	-0.11%
2020/10/07	0	0.00	1	13.90	13.85	-1	7,160	-0.01%
2020/10/06	2	13.70	0	0.00	13.80	2	7,165	0.03%
2020/10/05	0	0.00	5	13.47	13.45	-5	7,184	-0.07%
2020/09/30	0	0.00	1	13.50	13.50	-1	7,240	-0.01%
2020/09/28	0	0.00	4	13.55	13.55	-4	7,387	-0.05%
2020/09/25	5	13.85	11	13.76	13.45	-6	7,431	-0.08%
2020/09/24	22	14.25	4	14.60	13.85	18	7,279	0.25%
2020/09/23	3	14.85	3	14.70	14.45	0	7,098	0.00%
2020/09/22	13	14.99	30	14.70	14.85	-17	6,737	-0.25%
2020/09/21	27	15.07	36	14.74	14.50	-9	6,512	-0.14%
2020/09/18	26	14.56	13	14.68	14.80	13	6,267	0.21%
2020/09/17	3	14.25	8	14.25	14.25	-5	6,221	-0.08%
2020/09/16	16	14.43	1	14.35	14.10	15	6,800	0.22%
2020/09/15	12	14.11	2	14.10	14.30	10	6,620	0.15%
2020/09/14	4	13.55	0	0.00	13.75	4	6,339	0.06%
2020/09/11	3	13.33	0	0.00	13.35	3	6,260	0.05%
2020/09/10	3	13.62	5	13.55	13.55	-2	6,194	-0.03%
2020/09/08	5	13.35	0	0.00	13.25	5	5,988	0.08%
2020/09/07	2	13.40	0	0.00	13.40	2	5,936	0.03%
2020/09/03	0	0.00	2	13.20	13.05	-2	5,723	-0.03%
2020/09/01	0	0.00	8	13.06	13.15	-8	5,580	-0.14%
2020/08/31	1	12.50	3	12.47	12.40	-2	5,402	-0.04%
2020/08/28	2	12.40	0	0.00	12.35	2	5,451	0.04%
2020/08/26	0	0.00	1	12.45	12.50	-1	5,637	-0.02%
2020/08/25	0	0.00	10	12.35	12.30	-10	5,921	-0.17%
2020/08/24	0	0.00	1	12.10	12.25	-1	5,898	-0.02%
2020/08/21	1	12.20	0	0.00	12.25	1	6,054	0.02%
2020/08/20	10	11.75	0	0.00	11.90	10	6,181	0.16%
2020/08/19	0	0.00	1	12.70	12.80	-1	6,033	-0.02%
2020/08/18	0	0.00	10	13.30	13.30	-10	5,918	-0.17%
2020/08/17	6	13.27	0	0.00	13.30	6	5,829	0.10%
2020/08/12	13	12.53	3	12.55	12.55	10	5,981	0.17%
2020/08/11	0	0.00	3	12.70	12.50	-3	5,960	-0.05%
2020/08/04	0	0.00	3	12.30	12.40	-3	5,783	-0.05%
2020/07/31	3	12.70	0	0.00	12.30	3	5,777	0.05%
2020/07/28	10	12.90	1	12.30	12.00	9	5,652	0.16%
2020/07/27	0	0.00	10	12.30	12.10	-10	5,499	-0.18%
2020/07/24	3	12.30	0	0.00	12.30	3	5,494	0.05%
2020/07/23	0	0.00	5	12.72	12.60	-5	5,524	-0.09%
2020/07/22	1	12.75	7	12.66	12.70	-6	5,481	-0.11%
2020/07/21	1	11.90	2	12.00	12.35	-1	5,320	-0.02%
2020/07/16	0	0.00	10	12.05	11.85	-10	5,173	-0.19%
2020/07/13	2	12.20	0	0.00	12.25	2	5,143	0.04%
2020/07/10	5	12.28	2	12.50	12.30	3	5,133	0.06%
2020/07/09	5	12.92	0	0.00	12.80	5	5,143	0.10%
2020/07/08	2	12.90	14	12.69	12.75	-12	5,060	-0.24%
2020/07/07	4	12.40	10	12.40	12.40	-6	4,929	-0.12%
2020/07/06	1	12.80	12	12.68	12.75	-11	4,853	-0.23%
2020/07/01	1	12.60	1	12.60	12.45	0	4,675	0.00%
2020/06/29	1	12.75	0	0.00	12.25	1	4,544	0.02%
2020/06/24	4	12.45	0	0.00	12.45	4	4,384	0.09%
2020/06/23	6	12.60	13	12.47	12.85	-7	4,210	-0.17%
2020/06/22	2	11.90	6.4	11.97	11.80	-4.4	3,549	-0.12%
2020/06/19	0	0.00	2	12.03	11.95	-2	3,526	-0.06%
2020/06/18	0.2	11.50	0	0.00	11.60	0.2	3,423	0.01%
2020/06/17	0	0.00	1	11.35	11.30	-1	3,399	-0.03%
2020/06/16	1	11.15	0	0.00	11.20	1	3,394	0.03%
2020/06/12	0	0.00	1	11.15	11.25	-1	3,427	-0.03%
2020/06/11	2	11.70	1	11.70	11.50	1	3,424	0.03%
2020/06/10	0	0.00	1	12.15	11.95	-1	3,385	-0.03%
2020/06/09	0	0.00	1	11.80	11.80	-1	3,404	-0.03%
2020/06/08	2	11.83	0	0.00	11.75	2	3,432	0.06%
2020/06/05	1	12.05	1	11.95	11.90	0	3,389	0.00%
2020/06/03	32	12.20	1	12.25	12.20	31	3,330	0.93%
2020/06/02	0	0.00	50	11.80	11.70	-50	3,192	-1.57%
2020/06/01	0.2	12.00	3	11.78	12.05	-2.9	3,124	-0.09%
2020/05/29	1	11.20	5	11.15	11.15	-4	2,810	-0.14%
2020/05/28	30	11.50	18	11.51	11.25	12	2,799	0.43%
2020/05/27	3	11.17	3	11.25	11.45	0	2,624	0.00%
2020/05/26	0	0.00	0	10.70	10.75	0	2,462	0.00%
2020/05/20	17	11.27	15	11.05	10.95	2	2,382	0.08%
2020/05/19	21	10.92	12	10.80	11.15	9	2,225	0.40%
2020/05/15	50	10.20	0	0.00	10.15	50	1,892	2.64%
2020/05/14	1	10.20	0	0.00	10.50	1	1,853	0.05%
2020/05/12	1	10.55	0	0.00	10.45	1	1,784	0.06%
2020/05/11	0	0.00	3	10.50	10.60	-3	1,775	-0.17%
2020/05/06	0	0.00	3	10.70	10.40	-3	1,750	-0.17%
2020/04/30	0	0.00	1	10.55	10.60	-1	1,724	-0.06%
2020/04/29	0	0.00	2	10.50	10.50	-2	1,802	-0.11%
2020/04/28	1	10.30	1	10.50	10.40	0	1,813	0.00%
2020/04/27	0	0.00	7	10.15	10.25	-7	1,800	-0.39%
2020/04/22	0	0.00	8	9.76	9.95	-8	1,773	-0.45%
2020/04/17	1	10.30	0	0.00	10.05	1	1,861	0.05%
2020/04/16	3	10.10	0	0.00	10.10	3	1,844	0.16%
2020/04/15	14	10.04	0	0.00	10.15	14	1,828	0.77%
2020/04/14	0	0.00	1	9.56	10.15	-1	1,821	-0.05%
2020/04/10	2	9.52	0	0.00	9.61	2	1,886	0.11%
2020/04/08	1	9.38	0	0.00	9.60	1	2,003	0.05%
2020/04/07	0	0.00	1	9.26	9.26	-1	2,008	-0.05%
2020/03/30	0	0.00	5	8.47	8.60	-5	2,234	-0.22%
2020/03/19	0	0.00	2	7.51	7.42	-2	2,206	-0.09%
2020/03/16	0	0.00	1	9.18	8.81	-1	2,147	-0.05%
2020/03/13	2	8.90	0	0.00	9.10	2	2,130	0.09%
2020/03/11	0	0.00	12	10.74	10.50	-12	2,080	-0.58%
2020/03/09	11	10.96	0	0.00	10.65	11	2,074	0.53%
2020/03/04	3	11.08	0	0.00	11.20	3	2,043	0.15%
2020/03/03	5	11.15	0	0.00	11.10	5	2,035	0.25%
2020/03/02	0	0.00	3	11.00	10.95	-3	2,032	-0.15%
2020/02/13	1	11.90	0	0.00	11.90	1	2,001	0.05%
2020/02/07	1	12.05	0	0.00	11.95	1	2,055	0.05%
2020/02/06	0	0.00	1	12.20	12.20	-1	2,071	-0.05%
2020/02/05	1	12.15	0	0.00	12.00	1	2,099	0.05%
2020/02/03	0	0.00	3	12.33	12.25	-3	2,085	-0.14%
2020/01/30	2	12.15	0	0.00	12.10	2	2,029	0.10%
2020/01/15	0	0.00	3	13.25	13.20	-3	2,058	-0.15%
2020/01/14	6	13.35	0	0.00	13.35	6	2,190	0.27%
2020/01/09	1	12.95	0	0.00	12.95	1	2,270	0.04%
2020/01/03	1	13.40	0	0.00	13.35	1	2,260	0.04%
2019/12/27	17	13.70	21	13.65	13.70	-4	2,159	-0.19%
2019/12/26	1	13.35	5	13.35	13.35	-4	2,021	-0.20%
2019/12/23	0	0.00	5	13.30	13.20	-5	2,286	-0.22%
2019/12/19	0	0.00	5	13.25	13.15	-5	2,500	-0.20%
2019/12/18	0	0.00	5	13.25	13.20	-5	2,649	-0.19%
2019/12/17	0	0.00	15	13.28	13.20	-15	2,672	-0.56%
2019/12/11	0	0.00	2	13.23	13.15	-2	2,781	-0.07%
2019/12/09	0	0.00	3	13.48	13.40	-3	2,854	-0.11%
2019/12/06	0	0.00	4	13.09	13.10	-4	2,821	-0.14%
2019/12/05	0	0.00	12	13.05	13.10	-12	2,825	-0.43%
2019/12/04	16	12.78	0	0.00	12.80	16	2,849	0.56%
2019/12/03	2	12.85	0	0.00	12.95	2	2,934	0.07%
2019/11/29	0	0.00	2	13.05	12.90	-2	3,062	-0.07%
2019/11/20	0	0.00	4	13.15	13.15	-4	3,473	-0.12%
2019/11/15	0	0.00	0.1	12.90	12.90	-0.1	3,548	0.00%
2019/11/14	1	12.85	0	0.00	12.80	1	3,585	0.03%
2019/11/12	0	0.00	5	13.05	13.10	-5	3,613	-0.14%
2019/11/04	2	14.00	2	13.85	13.85	0	3,642	0.00%
2019/10/29	0	0.00	0.3	13.95	13.95	-0.3	3,808	-0.01%
2019/10/28	0	0.00	14	14.29	14.30	-14	3,794	-0.37%
2019/10/24	14	14.40	0	0.00	14.40	14	3,826	0.37%
2019/10/23	0	0.00	1	14.45	14.35	-1	3,962	-0.03%
2019/10/21	0	0.00	32	14.25	14.50	-32	3,834	-0.83%
2019/10/18	2	13.95	0	0.00	13.90	2	3,686	0.05%
2019/10/17	10	13.80	3	13.85	13.95	7	3,712	0.19%
2019/10/15	5	14.05	5	14.10	14.20	0	3,667	0.00%
2019/10/14	5	13.77	0	0.00	13.75	5	3,580	0.14%
2019/10/08	0	0.00	10	13.85	13.80	-10	3,665	-0.27%
2019/10/07	10	14.10	0	0.00	13.95	10	3,659	0.27%
2019/10/04	0	0.00	5	14.05	14.20	-5	3,637	-0.14%
2019/10/01	0	0.00	11	14.25	13.95	-11	3,562	-0.31%
2019/09/27	32	14.15	0	0.00	14.15	32	3,532	0.91%
2019/09/26	0.3	14.25	0	0.00	14.25	0.3	3,413	0.01%
2019/09/24	0	0.00	3	13.85	13.90	-3	3,314	-0.09%
2019/09/20	20	13.40	0	0.00	13.50	20	2,984	0.67%
2019/09/17	10	13.53	2	13.45	13.45	8	2,919	0.27%
2019/09/06	0	0.00	17	14.09	14.00	-17	2,722	-0.62%
2019/09/05	2	14.50	0	0.00	14.35	2	2,688	0.07%
2019/09/04	5	14.29	5	14.38	14.55	0	2,599	0.00%
2019/08/30	6	14.38	20	14.03	13.70	-14	2,424	-0.58%
2019/08/28	11	14.05	0	0.00	13.85	11	2,138	0.51%
2019/08/23	0	0.00	1	14.00	14.00	-1	2,087	-0.05%
2019/08/19	2	13.90	0	0.00	13.80	2	1,995	0.10%
2019/08/16	13	13.41	0	0.00	13.50	13	1,979	0.66%
2019/08/14	1	13.15	1	13.35	13.20	0	1,928	0.00%
2019/08/13	1	12.95	0	0.00	12.80	1	1,841	0.05%
2019/08/05	0	0.00	1	13.70	13.30	-1	1,813	-0.06%
2019/08/02	1	13.85	1	13.80	14.00	0	1,771	0.00%
2019/08/01	0	0.00	4	13.75	13.80	-4	1,688	-0.24%
2019/07/31	0	0.00	10	13.75	13.90	-10	1,667	-0.60%
2019/07/24	0	0.00	10	13.30	13.40	-10	1,320	-0.76%
2019/07/23	0	0.00	12	12.95	13.10	-12	1,265	-0.95%
2019/07/19	12	12.95	0	0.00	12.95	12	1,276	0.94%
2019/07/18	0	0.00	6	12.75	12.70	-6	1,228	-0.49%
2019/07/16	1	12.85	1	12.75	12.75	0	1,232	0.00%
2019/07/02	0	0.00	5	12.90	12.95	-5	1,401	-0.36%
2019/07/01	5	12.75	0	0.00	12.75	5	1,371	0.36%
2019/06/21	0	0.00	5	12.10	12.15	-5	1,478	-0.34%
2019/06/19	10	12.15	10	12.10	12.00	0	1,519	0.00%
2019/06/14	0	0.00	50	12.05	12.05	-50	1,636	-3.06%
2019/06/13	0	0.00	1	12.10	12.20	-1	1,931	-0.05%
2019/06/04	0	0.00	2	11.95	11.95	-2	2,233	-0.09%
2019/05/31	0	0.00	10	12.20	12.25	-10	2,249	-0.44%
2019/05/27	0	0.00	4	11.90	11.90	-4	2,279	-0.18%
2019/05/24	1	12.30	0	0.00	12.00	1	2,309	0.04%
2019/05/23	6	11.90	0	0.00	12.20	6	2,274	0.26%
2019/05/10	1	11.70	0	0.00	11.60	1	2,917	0.03%
2019/04/19	1	13.15	0	0.00	13.20	1	3,036	0.03%
2019/04/17	0	0.00	3	13.55	13.55	-3	3,021	-0.10%
2019/04/11	0	0.00	1	13.50	13.50	-1	2,840	-0.04%
2019/04/09	0	0.00	2	13.65	13.65	-2	2,769	-0.07%
2019/04/08	2	13.65	0	0.00	13.60	2	2,758	0.07%
2019/04/03	0	0.00	1	13.60	13.65	-1	2,711	-0.04%
2019/04/02	8	13.71	0	0.00	13.70	8	2,690	0.30%
2019/03/29	0	0.00	10	13.30	13.40	-10	2,587	-0.39%
2019/03/28	0	0.00	2	13.38	13.30	-2	2,586	-0.08%
2019/03/27	0	0.00	12	13.49	13.40	-12	2,581	-0.46%
2019/03/25	0	0.00	2	13.20	13.20	-2	2,542	-0.08%
2019/03/20	0	0.00	10	13.90	14.00	-10	2,476	-0.40%
2019/03/15	0	0.00	1	13.60	13.40	-1	2,043	-0.05%
2019/03/14	0	0.00	1	13.10	13.00	-1	1,940	-0.05%
2019/03/13	0	0.00	10	12.45	13.25	-10	1,902	-0.53%
2019/03/07	10	12.62	0	0.00	12.55	10	1,932	0.52%
2019/03/05	10	12.70	1	12.75	12.75	9	1,936	0.46%
2019/02/27	10	12.65	7	12.65	12.60	3	1,984	0.15%
2019/02/26	10	13.00	5	12.90	12.75	5	1,972	0.25%
2019/02/25	10	12.95	0	0.00	12.95	10	1,970	0.51%
2019/02/22	22	12.93	0	0.00	12.95	22	1,970	1.12%
2019/02/20	10	13.25	2	13.10	13.30	8	1,952	0.41%
2019/02/19	2	12.78	1	13.15	13.15	1	1,808	0.06%
2019/02/18	0	0.00	3	12.85	12.95	-3	1,770	-0.17%
2019/02/15	8	13.05	83	12.71	12.70	-75	1,686	-4.45%
2019/02/13	1	12.15	1	12.15	12.10	0	1,419	0.00%
2019/01/30	1	11.65	0	0.00	11.60	1	1,328	0.08%
2019/01/21	13	11.77	0	0.00	11.75	13	1,362	0.95%
2019/01/18	10	11.60	0	0.00	11.75	10	1,382	0.72%
2019/01/17	0	0.00	1	11.60	11.60	-1	1,314	-0.08%
2019/01/15	1	11.60	0	0.00	11.40	1	1,380	0.07%
2019/01/07	1	11.05	0	0.00	11.00	1	1,327	0.08%
2019/01/04	2	10.95	0	0.00	10.90	2	1,356	0.15%
2018/12/20	2	11.23	0	0.00	11.05	2	1,464	0.14%
2018/12/14	1	11.80	0	0.00	11.80	1	1,463	0.07%
2018/12/13	1	11.95	0	0.00	11.90	1	1,475	0.07%
2018/12/10	0	0.00	1	11.80	11.70	-1	1,478	-0.07%
2018/12/07	2	12.13	0	0.00	12.05	2	1,482	0.13%
2018/12/06	5	12.55	11	12.62	11.80	-6	1,466	-0.41%
2018/12/05	0	0.00	5	12.21	12.65	-5	1,409	-0.35%
2018/12/04	2	12.20	5	12.25	12.25	-3	1,414	-0.21%
2018/12/03	3	12.15	0	0.00	12.25	3	1,439	0.21%
2018/11/30	10	12.00	0	0.00	11.90	10	1,408	0.71%
2018/11/23	1	11.05	0	0.00	11.10	1	1,297	0.08%
2018/11/15	0	0.00	1	10.70	10.70	-1	1,184	-0.08%
2018/11/14	1	10.55	0	0.00	10.60	1	1,197	0.08%
2018/10/25	0	0.00	1	10.45	10.20	-1	1,646	-0.06%
2018/10/24	1	10.90	0	0.00	10.80	1	1,622	0.06%
2018/10/17	5	11.00	0	0.00	10.90	5	1,543	0.32%
2018/10/15	20	10.80	0	0.00	10.65	20	1,545	1.29%
2018/10/11	2	11.05	3	11.15	11.05	-1	1,569	-0.06%
2018/10/09	3	12.23	0	0.00	12.25	3	1,609	0.19%
2018/10/08	10	12.50	0	0.00	12.35	10	1,626	0.61%
2018/10/05	1	12.30	0	0.00	12.30	1	1,646	0.06%
2018/10/02	5	13.25	0	0.00	13.20	5	1,719	0.29%
2018/10/01	0	0.00	2	13.25	13.30	-2	1,733	-0.12%
2018/09/26	0	0.00	1	13.10	13.25	-1	1,820	-0.05%
2018/09/21	0	0.00	1	13.20	13.20	-1	1,863	-0.05%
2018/09/14	2	12.55	0	0.00	12.70	2	2,202	0.09%
2018/09/03	0	0.00	1	13.85	13.55	-1	3,103	-0.03%
2018/08/31	0	0.00	1	13.95	14.00	-1	3,128	-0.03%
2018/08/30	10	13.90	0	0.00	13.85	10	3,393	0.29%
2018/08/29	1	13.75	0	0.00	13.80	1	3,510	0.03%
2018/08/28	50	13.85	0	0.00	13.75	50	3,540	1.41%
2018/08/22	0	0.00	4	13.51	13.55	-4	3,857	-0.10%
2018/08/14	5	14.55	0	0.00	14.30	5	4,042	0.12%
2018/08/10	1	15.50	2	15.35	15.30	-1	3,988	-0.03%
2018/08/09	17	16.07	26	15.83	15.75	-9	3,956	-0.23%
2018/08/07	0	0.00	1	15.20	15.30	-1	3,776	-0.03%
2018/08/06	10	15.15	0	0.00	15.10	10	3,711	0.27%
2018/07/24	5	14.85	0	0.00	14.90	5	3,851	0.13%
2018/07/20	2	15.00	0	0.00	14.95	2	3,877	0.05%
2018/07/10	0	0.00	1	15.10	15.00	-1	3,780	-0.03%
2018/06/25	1	16.50	1	16.40	16.25	0	3,501	0.00%
2018/06/22	3	16.57	8	16.84	16.50	-5	3,494	-0.14%
2018/06/21	0	0.00	1	16.80	16.70	-1	3,302	-0.03%
2018/06/19	3	16.37	0	0.00	16.20	3	3,176	0.09%
2018/06/15	0	0.00	2	16.60	16.65	-2	3,056	-0.07%
2018/06/11	0	0.00	15	16.25	16.20	-15	3,168	-0.47%
2018/06/08	7	16.20	5	16.20	16.10	2	3,167	0.06%
2018/06/07	15	16.49	0	0.00	16.40	15	3,226	0.46%
2018/06/06	1	16.35	1	16.05	16.35	0	2,979	0.00%
2018/06/05	0	0.00	1	15.55	15.55	-1	2,900	-0.03%
2018/06/01	1	15.70	0	0.00	15.45	1	3,066	0.03%
2018/05/25	7	15.00	0	0.00	15.20	7	2,832	0.25%
2018/05/24	0	0.00	5	15.15	15.10	-5	2,850	-0.18%
2018/05/10	0	0.00	5	14.80	14.65	-5	3,504	-0.14%
2018/05/08	5	14.50	0	0.00	14.40	5	3,707	0.13%
2018/04/26	9	14.39	0	0.00	14.05	9	5,839	0.15%
2018/04/24	7	14.69	0	0.00	14.70	7	5,961	0.12%
2018/04/11	0	0.00	5	15.60	15.50	-5	6,128	-0.08%
2018/04/10	2	15.53	0	0.00	15.45	2	6,174	0.03%
2018/04/02	0	0.00	1	16.15	15.95	-1	6,350	-0.02%
2018/03/26	2	15.75	0	0.00	15.90	2	6,509	0.03%
2018/03/23	0	0.00	31	15.70	15.65	-31	6,531	-0.47%
2018/03/22	0	16.10	0	0.00	16.05	0	6,553	0.00%
2018/03/14	0	0.00	20	16.33	16.20	-20	6,220	-0.32%
2018/03/12	0	0.00	2.1	16.44	16.30	-2.1	6,197	-0.03%
2018/03/09	1	16.40	5	16.30	16.30	-4	6,248	-0.06%
2018/03/08	5	16.75	61	16.65	16.55	-56	6,314	-0.89%
2018/03/07	1	16.25	4	15.90	16.30	-3	6,219	-0.05%
2018/03/05	1	16.30	0	0.00	15.90	1	6,277	0.02%
2018/03/02	12	15.97	3	15.70	16.05	9	6,227	0.14%
2018/02/27	1	16.20	25	16.25	16.05	-24	6,356	-0.38%
2018/02/26	3	16.37	0	0.00	16.10	3	6,485	0.05%
2018/02/23	0	0.00	6	16.35	16.40	-6	6,473	-0.09%
2018/02/22	7	15.73	2	15.60	15.85	5	6,397	0.08%
2018/02/21	16	15.69	0	0.00	15.75	16	6,423	0.25%
2018/02/09	2	14.83	0	0.00	15.20	2	6,477	0.03%
2018/02/07	5	16.30	15	16.20	16.05	-10	6,435	-0.16%
2018/02/06	24	15.90	1	15.65	15.70	23	6,511	0.35%
2018/02/05	22	17.34	0	0.00	17.30	22	6,477	0.34%
2018/02/02	10	18.35	6.3	18.30	18.00	3.7	6,492	0.06%
2018/02/01	2	18.05	0	0.00	17.85	2	7,139	0.03%
2018/01/31	3	18.30	0	0.00	18.25	3	7,161	0.04%
2018/01/30	1	18.40	19	18.58	18.45	-18	7,301	-0.25%
2018/01/29	11	18.21	1	18.15	18.10	10	6,903	0.14%
2018/01/26	58	18.31	12	18.58	18.40	46	6,818	0.67%
2018/01/25	6	17.63	11	17.98	18.00	-5	6,221	-0.08%
2018/01/19	1	16.65	1	16.80	16.95	0	6,149	0.00%
2018/01/16	3	16.47	8.4	16.74	16.85	-5.4	6,922	-0.08%
2018/01/15	0	0.00	8	16.47	16.45	-8	7,526	-0.11%
2018/01/12	1	16.25	1	16.35	16.35	0	7,554	0.00%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/10	2	16.45	10	16.60	16.30	-8	7,688	-0.10%
2018/01/09	0	0.00	15	16.75	16.65	-15	7,781	-0.19%
2018/01/05	5	17.00	12	17.00	16.95	-7	8,262	-0.08%
2018/01/03	11	17.19	0	0.00	16.85	11	8,432	0.13%
2018/01/02	0	0.00	5	16.80	17.00	-5	8,363	-0.06%