凌陽 (2401)-第一金-路竹券商分點個股進出

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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	14	30.00	11	30.29	30.25	3	5,068	0.06%
2024/05/13	1	28.40	2	28.65	28.65	-1	4,874	-0.02%
2024/05/09	1	28.35	11	28.53	28.10	-10	4,836	-0.21%
2024/05/08	2	28.30	2	28.55	28.55	0	4,830	0.00%
2024/05/06	1	28.70	3	29.13	28.95	-2	4,744	-0.04%
2024/05/03	5	29.00	0	0.00	28.75	5	4,735	0.11%
2024/05/02	15	29.02	6	28.73	28.60	9	4,680	0.19%
2024/04/30	9	30.37	4	30.28	31.05	5	4,427	0.11%
2024/04/29	2	28.53	2	28.48	28.60	0	4,130	0.00%
2024/04/26	0	0.00	1	27.70	27.70	-1	4,191	-0.02%
2024/04/24	1	28.05	2	28.23	28.30	-1	4,282	-0.02%
2024/04/22	2.5	27.44	1	26.90	26.75	1.5	4,619	0.03%
2024/04/19	3	28.45	1	27.60	27.60	2	4,610	0.04%
2024/04/18	3	29.58	3	29.64	29.35	0	4,521	0.00%
2024/04/17	5	29.32	19	29.47	28.90	-14	4,380	-0.32%
2024/04/16	11	28.71	7.2	29.00	29.30	3.9	4,031	0.10%
2024/04/15	1	27.70	5	27.87	27.80	-4	3,762	-0.11%
2024/04/12	4	28.40	29	28.56	28.30	-25	3,692	-0.68%
2024/04/11	1	28.00	0	0.00	28.00	1	3,659	0.03%
2024/04/10	0	28.30	5	28.34	28.30	-5	3,656	-0.14%
2024/04/09	9	28.04	7	27.99	27.90	2	3,676	0.05%
2024/04/08	2	27.75	0	0.00	27.70	2	3,693	0.05%
2024/04/03	3	28.03	3	28.18	27.95	0	3,706	0.00%
2024/04/02	6	27.92	0	0.00	28.00	6	3,719	0.16%
2024/04/01	0	28.40	0	0.00	28.40	0	3,742	0.00%
2024/03/29	0	0.00	2	28.10	28.10	-2	3,800	-0.05%
2024/03/27	3	28.40	0	0.00	28.25	3	3,820	0.08%
2024/03/26	4	28.60	1	28.35	28.30	3	3,833	0.08%
2024/03/25	5	28.83	5	29.08	29.15	0	3,806	0.00%
2024/03/22	5	28.61	0	0.00	28.80	5	3,777	0.13%
2024/03/21	9	28.71	1	28.65	28.90	8	3,835	0.21%
2024/03/20	0.2	28.63	0	0.00	28.50	0.2	4,000	0.00%
2024/03/19	2	28.78	1	28.80	28.75	1	4,104	0.02%
2024/03/18	0	28.75	0	0.00	28.95	0	4,133	0.00%
2024/03/15	3	29.30	3	29.20	28.80	0	4,224	0.00%
2024/03/14	11	29.43	1	29.30	29.30	10	4,331	0.23%
2024/03/13	5	31.10	5	30.30	30.20	0	4,480	0.00%
2024/03/12	3	31.07	0	0.00	31.15	3	4,580	0.07%
2024/03/11	0	0.00	1	31.35	31.30	-1	4,687	-0.02%
2024/03/08	0	0.00	3.7	31.30	31.20	-3.7	4,753	-0.08%
2024/03/06	1	32.40	0	0.00	32.00	1	4,921	0.02%
2024/03/05	0	0.00	9	32.47	32.45	-9	5,081	-0.18%
2024/03/04	1	32.65	1	33.10	32.65	0	5,571	0.00%
2024/02/29	0	0.00	1	32.80	33.10	-1	6,068	-0.02%
2024/02/27	1	32.55	0	0.00	32.95	1	6,287	0.02%
2024/02/26	1	33.50	2	33.35	33.50	-1	6,529	-0.02%
2024/02/23	2	33.75	14	34.03	33.15	-12	6,921	-0.17%
2024/02/22	10	33.30	30	33.85	33.40	-20	7,308	-0.27%
2024/02/21	14	33.46	12	33.58	33.30	2	7,988	0.03%
2024/02/20	25	32.99	10	33.43	33.40	15	8,652	0.17%
2024/02/16	0	0.00	6	32.60	32.80	-6	8,759	-0.07%
2024/02/15	2	31.55	28	31.48	31.50	-26	8,739	-0.30%
2024/02/05	2	30.95	0	0.00	30.95	2	8,754	0.02%
2024/02/02	6	32.02	32	31.80	31.70	-26	8,750	-0.30%
2024/02/01	0	0.00	1	32.20	32.30	-1	8,788	-0.01%
2024/01/31	6	32.43	5	33.00	32.30	1	8,902	0.01%
2024/01/30	0	0.00	1	32.15	32.20	-1	9,526	-0.01%
2024/01/29	1	32.20	1	32.25	32.65	0	9,790	0.00%
2024/01/26	1	32.00	0	0.00	32.05	1	9,797	0.01%
2024/01/25	6	32.86	0	0.00	32.60	6	9,790	0.06%
2024/01/24	6	33.65	1	33.90	33.30	5	9,809	0.05%
2024/01/23	32	34.22	3	33.95	33.80	29	9,892	0.29%
2024/01/22	2	33.45	11.5	34.02	34.30	-9.5	9,875	-0.10%
2024/01/19	5	32.90	15.1	33.05	33.10	-10.1	9,889	-0.10%
2024/01/18	28	32.67	36	32.21	32.40	-8	10,046	-0.08%
2024/01/17	13	33.27	30	33.58	33.20	-17	10,531	-0.16%
2024/01/16	17	33.60	35	33.72	33.45	-18	10,607	-0.17%
2024/01/15	0	0.00	9	32.56	32.70	-9	10,773	-0.08%
2024/01/12	3	32.12	0	0.00	31.50	3	10,860	0.03%
2024/01/11	45	32.73	0	0.00	32.70	45	10,872	0.41%
2024/01/10	2	32.25	0	0.00	32.15	2	11,077	0.02%
2024/01/08	0	0.00	1	32.70	32.75	-1	11,219	-0.01%
2024/01/05	0	0.00	5	33.10	33.00	-5	11,247	-0.04%
2024/01/03	1	33.30	0	0.00	33.25	1	11,316	0.01%
2024/01/02	8	34.18	3	33.75	33.75	5	11,308	0.04%
2023/12/29	1	33.80	0	0.00	34.35	1	11,330	0.01%
2023/12/28	0	0.00	9	34.15	34.00	-9	11,328	-0.08%
2023/12/27	0	0.00	4	34.48	34.10	-4	11,364	-0.04%
2023/12/26	7	34.21	5	34.07	34.10	2	11,341	0.02%
2023/12/22	11	33.53	3	33.50	33.60	8	11,316	0.07%
2023/12/21	6	33.33	0	0.00	33.20	6	11,318	0.05%
2023/12/20	1.5	33.93	0	0.00	33.70	1.5	11,327	0.01%
2023/12/19	13	33.78	0	0.00	33.70	13	11,337	0.11%
2023/12/18	4	34.29	1	34.25	34.05	3	11,374	0.03%
2023/12/15	17	35.24	4	36.00	34.85	13	11,431	0.11%
2023/12/14	3	36.48	4	36.38	36.65	-1	11,365	-0.01%
2023/12/13	4	36.19	7	36.24	36.30	-3	11,296	-0.03%
2023/12/12	16	36.28	4	36.34	36.10	12	11,364	0.11%
2023/12/11	5	36.66	10	36.85	36.55	-5	11,377	-0.04%
2023/12/08	10	36.51	15	36.67	36.40	-5	11,300	-0.04%
2023/12/07	2	35.95	2	35.83	35.55	0	11,179	0.00%
2023/12/06	6	35.58	1	35.75	36.10	5	11,165	0.04%
2023/12/04	0	0.00	1	35.20	35.05	-1	11,398	-0.01%
2023/12/01	7	35.94	9	36.32	35.75	-2	12,165	-0.02%
2023/11/30	11	36.20	25.1	36.05	36.15	-14	12,722	-0.11%
2023/11/29	31	37.00	13	36.94	36.40	18	12,666	0.14%
2023/11/28	5	36.77	5	36.85	36.50	0	12,273	0.00%
2023/11/27	17	36.22	16	35.91	35.65	1	12,262	0.01%
2023/11/24	2	36.03	8	35.99	35.55	-6	12,347	-0.05%
2023/11/22	17	35.86	43.5	35.96	36.05	-26.5	12,036	-0.22%
2023/11/21	7	35.24	8	35.59	35.40	-1	11,773	-0.01%
2023/11/20	14	36.13	23	35.63	35.65	-9	11,498	-0.08%
2023/11/17	24	34.54	208.5	34.30	34.50	-184.5	10,918	-1.69%	大賣/鉅額交易
2023/11/16	76	32.40	19.2	32.62	32.60	56.8	10,420	0.55%
2023/11/15	1	32.25	5	32.05	31.60	-4	10,384	-0.04%
2023/11/14	8	31.56	13	31.55	31.50	-5	10,460	-0.05%
2023/11/13	1	31.60	2	31.38	31.40	-1	10,882	-0.01%
2023/11/10	0.9	31.20	0	0.00	31.10	0.9	10,947	0.01%
2023/11/09	7	32.08	3	31.75	31.85	4	10,960	0.04%
2023/11/08	8	32.44	7	32.33	32.15	1	11,004	0.01%
2023/11/07	24	33.25	9	33.28	33.05	15	10,987	0.14%
2023/11/06	3	32.37	14	32.67	32.55	-11	10,393	-0.11%
2023/11/02	0	0.00	1	30.10	30.05	-1	10,209	-0.01%
2023/11/01	4	30.03	5	29.73	29.65	-1	10,325	-0.01%
2023/10/31	12	30.96	3	30.20	30.10	9	10,358	0.09%
2023/10/30	1	32.05	1	31.80	31.65	0	10,363	0.00%
2023/10/27	3	32.07	2.1	32.09	31.60	0.9	10,633	0.01%
2023/10/26	4	32.43	3	32.25	32.10	1	10,757	0.01%
2023/10/25	15.1	33.06	24.1	32.75	32.50	-9	10,642	-0.08%
2023/10/24	20.2	31.82	34	31.26	31.45	-13.8	10,226	-0.13%
2023/10/23	22	32.53	10	32.68	31.80	12	10,124	0.12%
2023/10/20	3.1	31.13	2.4	31.83	32.05	0.6	9,862	0.01%
2023/10/19	1	31.05	0	0.00	31.70	1	9,752	0.01%
2023/10/18	27	31.70	23	31.28	31.45	4	9,680	0.04%
2023/10/17	7.3	31.47	2	31.70	31.15	5.3	9,459	0.06%
2023/10/13	0	0.00	1	30.20	30.30	-1	9,490	-0.01%
2023/10/12	1.1	30.70	3	30.50	30.60	-1.9	9,693	-0.02%
2023/10/06	0	0.00	1	30.15	30.20	-1	9,759	-0.01%
2023/10/04	5	29.44	0	0.00	29.55	5	9,867	0.05%
2023/10/03	1.1	29.92	11	29.63	29.85	-9.9	9,889	-0.10%
2023/09/28	1	29.21	0	0.00	29.05	1	9,969	0.01%
2023/09/27	0	0.00	1	29.10	29.15	-1	9,955	-0.01%
2023/09/25	1	30.00	0	0.00	29.65	1	10,053	0.01%
2023/09/22	2	29.78	0	0.00	29.85	2	10,036	0.02%
2023/09/21	1	29.50	18	29.81	29.55	-17	10,024	-0.17%
2023/09/20	11	31.44	5	30.70	30.35	6	9,971	0.06%
2023/09/19	12	32.04	5	31.94	31.30	7	9,890	0.07%
2023/09/15	1	32.40	2	32.35	32.25	-1	9,807	-0.01%
2023/09/14	3	32.45	0	0.00	32.35	3	9,797	0.03%
2023/09/13	0	0.00	1	32.00	31.70	-1	9,827	-0.01%
2023/09/12	3	32.10	0	0.00	31.80	3	10,153	0.03%
2023/09/11	0	0.00	2	32.05	32.05	-2	10,958	-0.02%
2023/09/08	7	32.29	5	32.43	32.10	2	10,958	0.02%
2023/09/07	5	33.02	12	32.49	32.50	-7	10,923	-0.06%
2023/09/06	16	33.85	28	33.71	33.05	-12	10,635	-0.11%
2023/09/05	8	33.80	42.1	34.35	35.10	-34.1	9,827	-0.35%
2023/09/04	5	31.65	0	0.00	31.95	5	9,305	0.05%
2023/09/01	1	31.75	4	31.55	31.25	-3	9,424	-0.03%
2023/08/31	2	32.35	1	31.40	32.25	1	9,306	0.01%
2023/08/30	11	32.05	9	32.04	31.95	2	8,982	0.02%
2023/08/29	0	0.00	10	30.51	30.65	-10	8,706	-0.11%
2023/08/28	3.1	31.27	3	31.92	31.05	0.1	8,644	0.00%
2023/08/25	10	31.80	15	31.62	31.55	-5	8,508	-0.06%
2023/08/23	0	0.00	4	31.03	31.20	-4	8,243	-0.05%
2023/08/22	22	30.85	64	31.72	30.35	-42	8,073	-0.52%
2023/08/21	62.1	31.05	6	31.11	31.05	56.1	7,785	0.72%
2023/08/18	20	31.09	5	30.93	30.25	15	7,662	0.20%
2023/08/17	9	30.76	17	31.31	31.10	-8	7,479	-0.11%
2023/08/16	2	29.78	2	29.05	29.90	0	7,025	0.00%
2023/08/15	0	0.00	3	28.70	28.85	-3	6,925	-0.04%
2023/08/11	1	29.70	1	30.20	30.15	0	6,759	0.00%
2023/08/10	4.1	29.52	2	29.05	28.95	2.1	6,652	0.03%
2023/08/09	1	30.10	1	30.30	30.05	0	6,581	0.00%
2023/08/08	1	29.85	3	29.75	29.85	-2	6,524	-0.03%
2023/08/07	5	30.45	12	30.55	30.70	-7	6,442	-0.11%
2023/08/04	2	29.13	2	29.78	30.25	0	6,298	0.00%
2023/08/02	2	29.00	0	0.00	29.00	2	6,204	0.03%
2023/08/01	108	31.67	202	31.36	30.05	-94	6,084	-1.54%	大買/大賣/
2023/07/31	103	30.73	13	30.18	30.75	90	5,752	1.56%	大買/
2023/07/28	7	29.58	1	29.35	29.50	6	5,499	0.11%
2023/07/27	12	30.34	2	30.38	30.40	10	5,410	0.18%
2023/07/26	2	29.75	0	0.00	29.75	2	5,267	0.04%
2023/07/25	2	30.15	5	29.19	29.95	-3	5,141	-0.06%
2023/07/24	0	0.00	5.1	28.01	28.00	-5.1	4,986	-0.10%
2023/07/21	0	28.75	0	0.00	28.60	0	4,958	0.00%
2023/07/20	1	28.30	2	28.80	28.80	-1	4,955	-0.02%
2023/07/18	8	29.65	9	29.15	28.85	-1	4,886	-0.02%
2023/07/17	30	30.66	12	30.50	30.65	18	4,704	0.38%
2023/07/14	0	0.00	1	29.80	29.65	-1	4,481	-0.02%
2023/07/13	1	29.55	1.1	29.51	29.00	-0.1	4,462	0.00%
2023/07/12	1	29.50	2	29.55	29.20	-1	4,399	-0.02%
2023/07/11	1	28.65	2	28.60	28.80	-1	4,250	-0.02%
2023/07/10	0	0.00	2	28.60	28.55	-2	4,230	-0.05%
2023/07/07	11	29.55	0	0.00	28.75	11	4,200	0.26%
2023/07/06	4	29.58	0	0.00	30.05	4	4,127	0.10%
2023/07/05	0	0.00	6	29.70	29.30	-6	4,048	-0.15%
2023/07/04	2	29.55	0	0.00	29.90	2	4,014	0.05%
2023/06/30	0	0.00	1	28.80	28.75	-1	3,877	-0.03%
2023/06/29	0	0.00	2	29.25	28.75	-2	3,916	-0.05%
2023/06/27	2	28.68	0	0.00	28.45	2	3,869	0.05%
2023/06/26	1	29.70	1	29.35	29.40	0	3,808	0.00%
2023/06/21	3	29.85	3	29.82	29.90	0	3,773	0.00%
2023/06/20	5.1	30.37	4	30.15	30.35	1.1	3,716	0.03%
2023/06/19	5	30.88	5	30.36	30.75	0	3,633	0.00%
2023/06/16	11	30.71	8	30.78	29.95	3	3,467	0.09%
2023/06/15	64	31.27	15	31.12	31.40	49	3,062	1.60%
2023/06/14	0	0.00	3	29.55	29.55	-3	2,171	-0.14%
2023/06/13	10	26.95	5	26.95	26.90	5	2,045	0.24%
2023/06/12	0	0.00	11	26.20	26.40	-11	1,973	-0.56%
2023/06/09	5	26.70	0.3	26.80	26.70	4.7	1,936	0.24%
2023/06/08	2	26.35	4.1	27.14	26.85	-2.1	1,884	-0.11%
2023/06/07	3	26.55	7	26.37	26.60	-4	1,738	-0.23%
2023/06/05	1	25.30	0	0.00	25.30	1	1,536	0.07%
2023/06/02	0	0.00	14	25.33	25.25	-14	1,530	-0.91%
2023/06/01	2	25.20	0	0.00	25.15	2	1,529	0.13%
2023/05/31	15	25.26	0	0.00	25.25	15	1,539	0.97%
2023/05/30	3	25.25	10	25.10	25.35	-7	1,523	-0.46%
2023/05/29	12	24.90	1	24.90	24.90	11	1,470	0.75%
2023/05/25	0	0.00	2	24.43	24.45	-2	1,556	-0.13%
2023/05/18	1	23.60	1	23.55	23.50	0	1,717	0.00%
2023/05/08	1	24.00	0	0.00	23.60	1	2,312	0.04%
2023/05/05	10	23.90	0	0.00	23.90	10	2,364	0.42%
2023/05/02	5	23.75	0	0.00	23.95	5	2,433	0.21%
2023/04/28	0.2	23.90	0	0.00	23.70	0.2	2,448	0.01%
2023/04/26	2	23.30	5	23.40	23.40	-3	2,448	-0.12%
2023/04/25	0	0.00	3	23.52	23.50	-3	2,443	-0.12%
2023/04/19	2	25.68	1	25.40	25.30	1	2,431	0.04%
2023/04/18	3	26.20	5	26.15	25.60	-2	2,415	-0.08%
2023/04/12	1	25.40	1	25.55	25.55	0	2,280	0.00%
2023/03/31	1	25.15	0	0.00	24.90	1	2,248	0.04%
2023/03/30	15	25.10	0	0.00	25.05	15	2,231	0.67%
2023/03/28	0	24.95	0	0.00	24.50	0	2,168	0.00%
2023/03/23	3	24.90	0	0.00	25.00	3	2,152	0.14%
2023/03/21	0	25.75	0	0.00	25.25	0	2,122	0.00%
2023/03/17	0	0.00	10	25.15	24.95	-10	2,120	-0.47%
2023/03/16	0	0.00	2	25.15	25.05	-2	2,132	-0.09%
2023/03/10	1	25.70	13	25.55	25.45	-12	2,259	-0.53%
2023/03/08	1	26.35	4	26.45	26.50	-3	2,247	-0.13%
2023/03/07	2	26.18	0	0.00	26.20	2	2,214	0.09%
2023/03/03	0	26.35	0	0.00	26.05	0	2,209	0.00%
2023/03/02	2	25.78	0	0.00	25.80	2	2,248	0.09%
2023/03/01	0	26.25	0	0.00	25.80	0	2,243	0.00%
2023/02/24	1	26.45	5	26.25	26.10	-4	2,231	-0.18%
2023/02/23	3	26.68	2	26.28	26.35	1	2,185	0.05%
2023/02/22	10	25.80	0	0.00	25.90	10	2,141	0.47%
2023/02/21	2	26.05	0	0.00	26.00	2	2,133	0.09%
2023/02/20	2	26.80	1	26.75	26.50	1	2,140	0.05%
2023/02/16	0	0.00	1	25.75	25.90	-1	2,074	-0.05%
2023/02/14	0	0.00	2	25.70	25.60	-2	2,108	-0.09%
2023/02/10	5	25.66	1	26.20	25.60	4	2,136	0.19%
2023/02/09	7	26.36	2	26.25	26.25	5	2,069	0.24%
2023/02/08	21	26.61	13	26.58	26.55	8	1,913	0.42%
2023/02/07	0	0.00	1	25.00	25.00	-1	1,655	-0.06%
2023/02/06	0	0.00	3	25.08	24.85	-3	1,661	-0.18%
2023/02/03	0	0.00	4	25.06	24.95	-4	1,652	-0.24%
2023/02/02	1	24.75	5	24.70	24.70	-4	1,596	-0.25%
2023/02/01	1	24.15	1	24.25	24.40	0	1,570	0.00%
2023/01/30	0	0.00	2	23.30	23.40	-2	1,563	-0.13%
2023/01/17	0	0.00	5	22.68	22.80	-5	1,553	-0.32%
2023/01/16	0	0.00	2	22.65	22.60	-2	1,560	-0.13%
2023/01/10	4	23.20	0	0.00	23.25	4	1,621	0.25%
2023/01/09	3	23.80	3	23.60	23.25	0	1,651	0.00%
2023/01/06	0	0.00	11	23.05	23.15	-11	1,654	-0.66%
2023/01/04	2	22.80	0	0.00	22.70	2	1,723	0.12%
2023/01/03	0	0.00	2	22.35	22.65	-2	1,759	-0.11%
2022/12/30	3	22.40	0	0.00	22.40	3	1,781	0.17%
2022/12/28	1	22.50	0	0.00	22.40	1	1,886	0.05%
2022/12/26	0	0.00	2	22.60	22.65	-2	1,920	-0.10%
2022/12/21	0	0.00	1	23.00	22.90	-1	2,003	-0.05%
2022/12/20	1	23.30	2	23.20	23.00	-1	2,032	-0.05%
2022/12/19	1	23.90	0.1	24.25	23.80	0.9	2,097	0.04%
2022/12/16	0	0.00	1.1	24.16	24.15	-1.1	2,121	-0.05%
2022/12/15	0	0.00	1	24.85	24.80	-1	2,147	-0.05%
2022/12/14	1	24.90	0	0.00	24.90	1	2,190	0.05%
2022/12/13	1	24.55	0	0.00	24.60	1	2,254	0.04%
2022/12/12	0	0.00	0.7	24.55	24.40	-0.7	2,373	-0.03%
2022/12/09	3	24.92	1.2	24.79	24.60	1.8	2,692	0.07%
2022/12/07	1	24.70	1	24.45	24.20	0	2,690	0.00%
2022/12/05	3	25.95	0	0.00	25.50	3	2,702	0.11%
2022/12/02	0	0.00	2	25.45	25.55	-2	2,631	-0.08%
2022/11/30	0	0.00	2	24.93	24.85	-2	2,643	-0.08%
2022/11/25	2	24.60	0	0.00	24.55	2	2,679	0.07%
2022/11/24	0.1	25.20	2.1	25.19	25.05	-2	2,680	-0.07%
2022/11/22	0	0.00	1	24.00	23.95	-1	2,652	-0.04%
2022/11/21	0.1	24.35	0	0.00	24.20	0.1	2,687	0.00%
2022/11/18	5	24.65	2	24.38	24.20	3	2,777	0.11%
2022/11/17	1	24.65	1	24.55	24.60	0	2,774	0.00%
2022/11/16	1	24.70	2	25.03	24.75	-1	2,778	-0.04%
2022/11/15	0	0.00	1	24.60	24.45	-1	2,755	-0.04%
2022/11/11	2	24.73	2	24.88	24.10	0	2,778	0.00%
2022/11/10	0	0.00	3.2	24.61	24.50	-3.2	2,753	-0.11%
2022/11/09	5	24.19	15.2	24.29	24.35	-10.2	2,768	-0.37%
2022/11/08	0	0.00	2.8	23.78	23.70	-2.8	2,920	-0.10%
2022/11/04	6	23.50	0	23.80	23.50	6	2,976	0.20%
2022/11/03	1	23.20	0.3	23.30	23.20	0.7	2,969	0.02%
2022/11/02	1	23.05	0	0.00	23.15	1	2,981	0.03%
2022/10/31	0	0.00	0.1	22.60	22.55	-0.1	2,980	0.00%
2022/10/28	0	0.00	0.2	22.24	22.15	-0.2	3,004	-0.01%
2022/10/26	0	0.00	1	22.01	21.80	-1	3,028	-0.03%
2022/10/21	1	22.05	0.2	22.00	21.80	0.8	3,071	0.03%
2022/10/19	1	22.50	0	0.00	22.40	1	3,146	0.03%
2022/10/11	5	22.80	0	0.00	22.30	5	3,761	0.13%
2022/10/07	1	24.00	0	0.00	23.90	1	3,875	0.03%
2022/10/06	5	24.45	10	24.08	24.10	-5	3,973	-0.13%
2022/10/05	1	24.00	1	24.05	23.60	0	4,005	0.00%
2022/10/03	6	22.36	5	22.80	22.60	1	4,092	0.02%
2022/09/28	0	0.00	10	22.50	21.95	-10	4,237	-0.24%
2022/09/26	5	23.30	0	0.00	22.60	5	4,227	0.12%
2022/09/22	0.1	24.65	0	0.00	24.30	0.1	4,483	0.00%
2022/09/21	10	24.75	0	0.00	24.75	10	4,502	0.22%
2022/09/19	0	0.00	7	26.26	25.85	-7	4,444	-0.16%
2022/09/16	7	26.78	40	26.77	26.75	-33	4,354	-0.76%
2022/09/15	1	24.75	1	24.90	25.15	0	4,087	0.00%
2022/09/14	6	24.76	1	24.75	24.80	5	4,113	0.12%
2022/09/12	0.1	25.00	0	0.00	24.90	0.1	4,159	0.00%
2022/09/08	0	0.00	35	24.70	24.85	-35	4,220	-0.83%
2022/09/06	0	0.00	1	24.70	24.30	-1	4,314	-0.02%
2022/09/05	7	25.31	0	0.00	25.25	7	4,328	0.16%
2022/09/02	0	26.45	0	0.00	25.95	0	4,416	0.00%
2022/09/01	2	26.20	1	26.15	26.20	1	4,490	0.02%
2022/08/31	1	26.35	3	26.32	26.35	-2	4,522	-0.04%
2022/08/29	1	26.05	0	0.00	26.05	1	4,584	0.02%
2022/08/26	0	0.00	10	26.85	26.90	-10	4,604	-0.22%
2022/08/25	19	27.03	26	26.92	26.95	-7	4,627	-0.15%
2022/08/24	4	26.10	0	0.00	26.15	4	4,615	0.09%
2022/08/23	5	25.90	5	26.10	26.10	0	4,726	0.00%
2022/08/19	6	26.78	0	0.00	26.75	6	4,801	0.12%
2022/08/17	10	26.35	0	0.00	26.25	10	4,826	0.21%
2022/08/16	1.1	26.45	4	26.60	26.35	-2.9	4,838	-0.06%
2022/08/15	14.1	26.37	4	25.85	26.60	10.1	4,858	0.21%
2022/08/12	0	27.65	0	0.00	28.10	0	4,734	0.00%
2022/08/11	1	28.00	0	0.00	27.30	1	4,772	0.02%
2022/08/09	0	0.00	15	28.10	28.10	-15	4,838	-0.31%
2022/08/08	0	0.00	10	28.19	28.25	-10	4,961	-0.20%
2022/08/05	0.1	28.41	0	0.00	28.45	0.1	5,096	0.00%
2022/08/04	0.1	27.60	2	27.30	27.90	-2	5,147	-0.04%
2022/08/01	1	29.00	0	0.00	28.85	1	5,249	0.02%
2022/07/29	0	0.00	1	29.10	28.95	-1	5,277	-0.02%
2022/07/28	6.1	29.32	6	29.02	28.85	0.1	5,430	0.00%
2022/07/27	5	29.10	19	29.13	29.30	-14	5,404	-0.26%
2022/07/26	1	29.00	2	28.85	28.75	-1	5,373	-0.02%
2022/07/25	3	29.50	2	29.35	29.45	1	5,371	0.02%
2022/07/22	2	30.08	8	30.00	29.90	-6	5,370	-0.11%
2022/07/21	10	29.90	1	29.85	30.10	9	5,286	0.17%
2022/07/20	1	30.00	2.2	29.88	29.10	-1.2	5,115	-0.02%
2022/07/19	10	27.74	1	28.00	27.95	9	4,844	0.18%
2022/07/18	9	27.35	0.7	27.56	27.50	8.3	4,858	0.17%
2022/07/15	6	27.19	6	27.18	26.95	0	5,025	0.00%
2022/07/14	13	25.79	3	26.07	25.85	10	4,955	0.20%
2022/07/13	2	27.65	0	0.00	27.70	2	4,869	0.04%
2022/07/12	3	27.17	0	0.00	26.50	3	4,808	0.06%
2022/07/11	35	28.70	2	28.90	28.50	33	4,780	0.69%
2022/07/08	2	28.93	0	0.00	29.00	2	4,816	0.04%
2022/07/06	1	28.10	2	27.70	27.70	-1	4,808	-0.02%
2022/07/01	100	29.40	3	29.60	28.55	97	4,815	2.01%
2022/06/30	15	31.15	10	30.90	30.85	5	4,766	0.10%
2022/06/28	0	30.00	0	0.00	30.05	0	4,808	0.00%
2022/06/27	0	30.80	10	30.80	30.85	-10	5,167	-0.19%
2022/06/24	0	29.95	0	0.00	29.60	0	5,170	0.00%
2022/06/23	0	0.00	22	29.24	29.35	-22	5,156	-0.43%
2022/06/22	1	30.25	0	0.00	29.75	1	5,153	0.02%
2022/06/21	0	0.00	1	30.90	31.10	-1	5,227	-0.02%
2022/06/20	15.1	30.73	25	30.10	29.65	-9.9	5,299	-0.19%
2022/06/17	0	31.75	0	0.00	31.60	0	5,223	0.00%
2022/06/16	10	33.40	5	32.35	32.20	5	5,176	0.10%
2022/06/15	6	33.03	0	0.00	33.25	6	5,162	0.12%
2022/06/14	5	32.95	0	0.00	33.35	5	5,151	0.10%
2022/06/13	24	33.46	0	0.00	33.40	24	5,148	0.47%
2022/06/10	2	35.80	0	0.00	35.40	2	5,061	0.04%
2022/06/09	0	0.00	2	36.50	36.40	-2	4,991	-0.04%
2022/06/08	2	36.55	0	0.00	36.75	2	4,992	0.04%
2022/06/07	1	36.25	0	0.00	36.35	1	4,973	0.02%
2022/06/06	1	36.25	11	36.48	36.25	-10	4,982	-0.20%
2022/06/02	10	37.00	1	36.80	36.80	9	5,005	0.18%
2022/06/01	2	37.00	1	37.10	36.65	1	4,991	0.02%
2022/05/31	11	36.80	7	36.69	37.00	4	4,946	0.08%
2022/05/30	1	36.50	2	36.33	36.45	-1	4,853	-0.02%
2022/05/27	0	0.00	5	35.90	35.85	-5	4,814	-0.10%
2022/05/26	12	35.70	7	35.56	35.45	5	4,831	0.10%
2022/05/25	10	35.95	0	0.00	35.95	10	4,831	0.21%
2022/05/24	0	0.00	10	35.25	35.25	-10	4,852	-0.21%
2022/05/23	0	0.00	1	36.20	35.90	-1	4,833	-0.02%
2022/05/20	2	36.05	0	0.00	35.95	2	4,843	0.04%
2022/05/19	9	36.16	12	35.32	36.20	-3	4,810	-0.06%
2022/05/18	5	36.34	6	36.22	35.75	-1	4,755	-0.02%
2022/05/17	1	35.65	0	0.00	35.80	1	4,717	0.02%
2022/05/16	7	35.32	35	35.65	35.20	-28	4,763	-0.59%
2022/05/13	17	34.59	4	34.88	35.10	13	4,721	0.28%
2022/05/12	10	34.65	0	0.00	33.60	10	4,620	0.22%
2022/05/11	4	34.66	6	34.38	34.60	-2	4,586	-0.04%
2022/05/10	4	33.69	2	33.25	34.15	2	4,553	0.04%
2022/05/06	2	34.63	1	34.70	34.90	1	4,585	0.02%
2022/05/05	0	0.00	8	35.73	35.30	-8	4,605	-0.17%
2022/05/04	0	0.00	5	33.90	34.10	-5	4,478	-0.11%
2022/05/03	5	33.60	10	33.50	33.65	-5	4,509	-0.11%
2022/04/29	1	33.60	0	0.00	33.15	1	4,559	0.02%
2022/04/28	0	0.00	6	33.27	33.05	-6	4,585	-0.13%
2022/04/27	15	31.97	11	32.89	33.00	4	4,581	0.09%
2022/04/26	15	34.03	1	34.10	33.85	14	4,542	0.31%
2022/04/25	2	34.18	1	34.70	34.00	1	4,552	0.02%
2022/04/22	9	35.81	2	35.85	35.75	7	4,546	0.15%
2022/04/21	27	36.62	12	36.55	36.70	15	4,585	0.33%
2022/04/20	5	35.12	2	35.55	35.90	3	4,424	0.07%
2022/04/19	0	0.00	1	34.75	34.65	-1	4,419	-0.02%
2022/04/15	2	35.33	3	35.10	34.95	-1	4,592	-0.02%
2022/04/14	1	34.60	1	34.65	35.40	0	4,677	0.00%
2022/04/13	0	0.00	1	34.15	34.95	-1	4,706	-0.02%
2022/04/12	1	34.05	0	0.00	33.50	1	5,002	0.02%
2022/04/11	5	34.20	2	34.00	34.00	3	5,567	0.05%
2022/04/08	2	35.33	7	35.25	35.40	-5	5,551	-0.09%
2022/04/07	1	35.90	44	35.45	34.90	-43	5,572	-0.77%
2022/04/06	11	36.84	7	37.54	36.80	4	5,606	0.07%
2022/04/01	26	37.41	14	37.30	37.30	12	5,591	0.21%
2022/03/31	15	37.36	8	37.24	36.85	7	5,538	0.13%
2022/03/30	33	37.40	28	37.57	36.50	5	5,398	0.09%
2022/03/24	22	35.52	1	35.40	35.40	21	5,192	0.40%
2022/03/22	0	0.00	1	34.40	34.45	-1	5,173	-0.02%
2022/03/21	0	0.00	2	34.35	34.35	-2	5,248	-0.04%
2022/03/18	4	34.05	0	0.00	34.50	4	5,348	0.07%
2022/03/17	1	33.70	1	33.55	33.65	0	5,419	0.00%
2022/03/16	0	0.00	1	32.30	32.00	-1	5,540	-0.02%
2022/03/15	4	32.59	1	32.25	32.25	3	5,678	0.05%
2022/03/14	0	0.00	1	33.45	33.45	-1	5,776	-0.02%
2022/03/11	2	33.90	2	33.65	33.65	0	5,927	0.00%
2022/03/08	2	32.28	0	0.00	31.90	2	6,357	0.03%
2022/03/07	3	33.37	0	0.00	33.20	3	6,523	0.05%
2022/03/04	2	35.10	2	34.90	34.90	0	6,723	0.00%
2022/03/03	0	0.00	15	35.75	35.45	-15	6,889	-0.22%
2022/03/02	5	34.82	0	0.00	35.65	5	7,050	0.07%
2022/03/01	10	34.20	2	34.20	34.70	8	7,240	0.11%
2022/02/24	27	34.38	20	33.50	33.50	7	7,578	0.09%
2022/02/22	3	34.55	1	34.45	34.45	2	7,912	0.03%
2022/02/21	7	35.48	14	35.47	35.40	-7	8,381	-0.08%
2022/02/18	1	35.55	1	35.80	35.80	0	9,702	0.00%
2022/02/17	0	35.90	0	0.00	35.95	0	10,065	0.00%
2022/02/16	15	36.50	0	0.00	36.30	15	10,956	0.14%
2022/02/10	0	0.00	2	36.35	36.40	-2	12,319	-0.02%
2022/02/07	2	34.50	0	0.00	35.75	2	13,044	0.02%
2022/01/26	0	0.00	0.3	33.90	33.75	-0.3	13,683	0.00%
2022/01/25	16	34.05	17	33.70	33.70	-1	15,412	-0.01%
2022/01/24	0	34.80	25	34.80	34.95	-25	15,995	-0.16%
2022/01/21	3	35.33	1	35.70	35.00	2	16,155	0.01%
2022/01/20	0	0.00	3	35.88	36.10	-3	16,284	-0.02%
2022/01/19	2	36.25	1	36.15	36.10	1	16,426	0.01%
2022/01/18	1	36.50	0	0.00	36.50	1	16,785	0.01%
2022/01/17	1	35.70	1	36.30	36.90	0	17,040	0.00%
2022/01/14	4	35.16	4	35.58	35.50	0	17,516	0.00%
2022/01/13	0	0.00	1	36.20	36.05	-1	17,827	-0.01%
2022/01/12	0	0.00	1	36.20	36.30	-1	17,937	-0.01%
2022/01/11	7	36.79	11	36.75	36.35	-4	18,098	-0.02%
2022/01/10	2	37.35	3	37.05	37.05	-1	18,078	-0.01%
2022/01/07	44	37.49	7	38.55	37.45	37	18,091	0.20%
2022/01/06	2	38.95	4	38.69	39.10	-2	17,986	-0.01%
2022/01/05	15.1	39.93	19	39.51	39.20	-4	17,999	-0.02%
2022/01/04	26	40.70	21	40.44	41.30	5	17,754	0.03%
2022/01/03	0	0.00	6	38.85	38.60	-6	17,259	-0.03%
2021/12/30	1	38.75	7	38.92	38.85	-6	17,319	-0.03%
2021/12/29	9	39.26	3	39.20	39.00	6	17,393	0.03%
2021/12/28	2	38.83	0	0.00	39.00	2	17,464	0.01%
2021/12/23	0	0.00	2	39.03	38.75	-2	17,803	-0.01%
2021/12/22	2	39.05	0	0.00	38.80	2	17,907	0.01%
2021/12/21	1	39.05	2	38.95	38.80	-1	18,165	-0.01%
2021/12/20	3	38.13	2	38.50	38.30	1	18,233	0.01%
2021/12/16	2	39.10	3	39.27	39.25	-1	18,301	-0.01%
2021/12/15	2	38.20	2	38.70	38.90	0	18,308	0.00%
2021/12/14	15	38.46	12	38.70	38.05	3	18,310	0.02%
2021/12/13	23	38.71	3	38.77	38.55	20	18,304	0.11%
2021/12/10	2.1	39.36	0	0.00	39.20	2.1	18,346	0.01%
2021/12/09	9	41.10	26	40.81	40.40	-17	18,419	-0.09%
2021/12/08	9	40.76	17	40.98	40.60	-8	18,360	-0.04%
2021/12/07	23	40.85	34	41.03	40.65	-11	18,450	-0.06%
2021/12/06	6	40.82	1	40.75	40.80	5	18,441	0.03%
2021/12/03	2	41.52	7	41.32	41.25	-5	18,607	-0.03%
2021/12/02	4	40.68	1	41.70	40.30	3	18,681	0.02%
2021/12/01	4	40.56	4	41.08	41.40	0	18,887	0.00%
2021/11/30	2	39.68	21	40.42	41.60	-19	19,204	-0.10%
2021/11/29	16	37.98	2	38.03	38.90	14	20,669	0.07%
2021/11/26	22	38.91	7	39.31	38.55	15	21,153	0.07%
2021/11/25	13	40.77	11.3	40.77	40.15	1.7	21,179	0.01%
2021/11/24	3	39.33	2	39.90	39.60	1	21,052	0.00%
2021/11/23	8	40.19	6	40.23	39.90	2	21,047	0.01%
2021/11/22	15	41.21	19	41.28	41.15	-4	21,010	-0.02%
2021/11/19	20	41.69	45	41.68	40.80	-25	21,284	-0.12%
2021/11/18	29	41.93	28	41.81	41.40	1	21,203	0.00%
2021/11/17	65	43.52	57	43.41	42.35	8	20,858	0.04%
2021/11/16	11	41.60	22	41.07	41.25	-11	19,717	-0.06%
2021/11/15	43	42.23	32	41.89	41.05	11	19,620	0.06%
2021/11/12	20.3	41.01	73	41.26	41.00	-52.7	18,949	-0.28%
2021/11/11	5	39.75	27	40.00	39.15	-22	18,495	-0.12%
2021/11/10	10	39.14	7	39.48	39.60	3	18,399	0.02%
2021/11/09	20	39.64	19	39.61	39.65	1	18,452	0.01%
2021/11/08	11	38.69	12	38.77	38.55	-1	18,199	-0.01%
2021/11/05	8	38.79	14	38.89	39.10	-6	18,422	-0.03%
2021/11/04	6	39.60	24.3	39.96	38.90	-18.3	18,472	-0.10%
2021/11/03	51.3	39.54	25	39.37	39.85	26.3	18,472	0.14%
2021/11/02	117	42.42	92	42.99	40.80	25	18,042	0.14%	大買/
2021/11/01	20	38.89	27	38.28	39.85	-7	16,524	-0.04%
2021/10/29	5	36.95	12	37.22	37.00	-7	16,330	-0.04%
2021/10/28	3	37.43	8	37.20	36.75	-5	16,435	-0.03%
2021/10/27	19	36.94	8	36.98	36.60	11	16,897	0.07%
2021/10/26	33	37.82	14	38.06	37.05	19	17,415	0.11%
2021/10/25	8	37.12	2	37.28	37.15	6	17,709	0.03%
2021/10/22	25	37.41	30	36.69	37.60	-5	18,459	-0.03%
2021/10/21	10	36.68	27	36.75	35.60	-17	19,126	-0.09%
2021/10/20	17	35.74	7	35.74	36.05	10	19,840	0.05%
2021/10/19	1	34.80	31	35.24	35.25	-30	21,324	-0.14%
2021/10/18	13	33.87	0	0.00	33.75	13	24,167	0.05%
2021/10/15	10	34.10	6	33.72	34.00	4	25,658	0.02%
2021/10/14	0	0.00	1	32.25	32.60	-1	26,229	0.00%
2021/10/13	2	32.30	0	0.00	32.00	2	26,992	0.01%
2021/10/12	0	0.00	3	33.50	33.15	-3	27,638	-0.01%
2021/10/08	4	34.60	4	34.78	34.55	0	28,093	0.00%
2021/10/07	13	34.68	7	34.41	34.70	6	28,820	0.02%
2021/10/06	2	33.20	2	34.03	33.10	0	31,899	0.00%
2021/10/05	5	32.76	5	33.11	33.25	0	33,099	0.00%
2021/10/04	0	0.00	6	32.51	32.00	-6	33,868	-0.02%
2021/10/01	13	34.55	10	34.91	33.60	3	34,108	0.01%
2021/09/30	4	36.10	5	36.00	36.05	-1	34,293	0.00%
2021/09/29	6	36.58	2	36.45	36.05	4	34,450	0.01%
2021/09/28	5	37.47	2	37.65	37.60	3	34,776	0.01%
2021/09/27	1	37.05	1	36.75	37.05	0	34,636	0.00%
2021/09/24	3	36.15	3	36.07	36.00	0	34,690	0.00%
2021/09/23	1	36.05	4	36.56	36.00	-3	34,911	-0.01%
2021/09/22	2	36.13	2	36.53	36.10	0	35,592	0.00%
2021/09/17	1	37.00	1	37.00	37.80	0	36,401	0.00%
2021/09/16	12	37.75	11	37.05	37.00	1	36,613	0.00%
2021/09/15	8	37.72	4	37.25	37.25	4	36,646	0.01%
2021/09/14	26	38.14	30	38.05	38.50	-4	36,735	-0.01%
2021/09/13	12	38.49	2	38.00	37.85	10	36,718	0.03%
2021/09/10	1	37.70	6	38.78	38.65	-5	36,799	-0.01%
2021/09/09	7	37.95	4	38.00	38.30	3	36,814	0.01%
2021/09/08	10	38.42	8.6	38.56	37.40	1.4	36,885	0.00%
2021/09/07	8	37.92	13	39.05	38.65	-5	36,887	-0.01%
2021/09/06	10	39.77	5	39.57	39.10	5	36,978	0.01%
2021/09/03	47	41.64	67	41.61	41.70	-20	37,159	-0.05%
2021/09/02	87.1	43.09	53	43.59	40.60	34.1	37,520	0.09%
2021/09/01	27	40.47	33	41.63	42.05	-6	36,735	-0.02%
2021/08/31	6	38.72	10	38.99	39.30	-4	36,422	-0.01%
2021/08/30	9	38.12	2	37.90	37.75	7	36,581	0.02%
2021/08/27	14	38.74	19	38.08	37.85	-5	36,773	-0.01%
2021/08/26	15	38.62	13	38.34	38.35	2	36,824	0.01%
2021/08/25	20	38.77	29	39.02	38.30	-9	36,876	-0.02%
2021/08/24	12	37.81	4	37.83	37.50	8	36,777	0.02%
2021/08/23	24	38.61	22	38.59	38.55	2	36,876	0.01%
2021/08/20	3	36.65	41	37.21	37.05	-38	37,038	-0.10%
2021/08/19	39	37.76	2	37.28	36.50	37	37,228	0.10%
2021/08/18	17	35.89	20	36.45	37.60	-3	37,207	-0.01%
2021/08/17	1	35.55	20	35.48	35.15	-19	37,852	-0.05%
2021/08/16	25	37.94	3	37.67	37.50	22	37,897	0.06%
2021/08/13	3	38.40	33	38.04	37.40	-30	37,806	-0.08%
2021/08/12	5	38.94	5.5	39.25	39.45	-0.5	37,796	0.00%
2021/08/11	16	39.60	43	39.00	38.20	-27	37,955	-0.07%
2021/08/10	29	40.55	23.1	40.47	40.45	5.9	37,974	0.02%
2021/08/09	26	41.20	2	40.78	40.30	24	37,904	0.06%
2021/08/06	13	43.02	5	43.03	42.15	8	37,815	0.02%
2021/08/05	23	43.46	11	43.69	43.05	12	38,084	0.03%
2021/08/04	18	44.01	12	43.77	43.30	6	38,435	0.02%
2021/08/03	3	42.95	5	43.35	43.40	-2	38,377	-0.01%
2021/08/02	15	44.06	14.2	43.09	42.85	0.8	38,306	0.00%
2021/07/30	13	43.53	37	43.78	43.40	-24	38,010	-0.06%
2021/07/29	46	43.47	34	43.46	43.10	12	37,638	0.03%
2021/07/28	35	41.43	18.1	41.70	42.45	17	37,375	0.05%
2021/07/27	63	45.29	43.3	45.32	43.40	19.8	37,014	0.05%
2021/07/26	27	46.65	54.1	46.55	46.50	-27.1	37,296	-0.07%
2021/07/23	75.8	45.76	79	46.21	44.90	-3.3	38,235	-0.01%
2021/07/22	372	44.55	291	44.71	44.70	81	36,872	0.22%	大買/大賣/
2021/07/21	99	43.55	137.2	43.75	43.90	-38.2	34,037	-0.11%	大賣/
2021/07/20	17	38.76	31	38.97	39.95	-14	32,699	-0.04%
2021/07/19	22	39.51	20	39.49	38.95	2	32,374	0.01%
2021/07/16	20	38.53	32	37.61	38.90	-12	32,135	-0.04%
2021/07/15	18	36.49	10	36.30	37.40	8	31,890	0.03%
2021/07/14	22	36.84	59.5	36.64	36.30	-37.5	32,698	-0.11%
2021/07/13	185.7	39.13	146	39.49	37.30	39.7	32,442	0.12%	大買/大賣/
2021/07/12	77	37.79	118	38.03	38.30	-41	29,554	-0.14%	大賣/
2021/07/09	86	33.97	90	34.10	34.85	-4	28,571	-0.01%
2021/07/08	12	33.26	24	33.23	32.85	-12	28,148	-0.04%
2021/07/07	39	33.09	5	33.02	32.70	34	28,156	0.12%
2021/07/06	10	32.22	8	32.36	32.30	2	28,388	0.01%
2021/07/05	28	32.76	10	32.96	33.00	18	28,575	0.06%
2021/07/02	4	31.75	4	31.86	31.80	0	28,580	0.00%
2021/07/01	5	31.16	2	31.05	31.10	3	29,544	0.01%
2021/06/30	7	31.71	15	31.75	31.75	-8	30,540	-0.03%
2021/06/29	45	32.42	7	32.19	31.95	38	31,149	0.12%
2021/06/28	57	33.91	32	33.84	33.95	25	30,862	0.08%
2021/06/25	6	32.55	17	32.24	32.00	-11	30,669	-0.04%
2021/06/24	0	0.00	3	32.10	31.95	-3	30,690	-0.01%
2021/06/23	5	31.94	38	31.11	31.95	-33	30,916	-0.11%
2021/06/22	3	31.20	5	31.85	30.90	-2	31,361	-0.01%
2021/06/21	2	31.15	4	31.08	31.60	-2	32,370	-0.01%
2021/06/18	4	32.06	5	32.03	31.85	-1	34,039	0.00%
2021/06/17	7	31.97	8	32.16	32.40	-1	34,686	0.00%
2021/06/16	1	31.50	18	32.08	31.35	-17	34,671	-0.05%
2021/06/15	18	32.57	8	32.48	32.40	10	34,743	0.03%
2021/06/11	37	32.24	18	32.29	32.45	19	34,893	0.05%
2021/06/10	49	32.42	24	31.98	31.70	25	34,575	0.07%
2021/06/09	39	31.83	31	31.73	32.25	8	34,075	0.02%
2021/06/08	6	30.98	7	30.84	30.90	-1	33,380	0.00%
2021/06/07	6	30.27	3	30.48	29.90	3	33,281	0.01%
2021/06/04	11	30.39	20	30.45	30.45	-9	33,080	-0.03%
2021/06/03	3	30.20	5	30.02	30.10	-2	32,982	-0.01%
2021/06/02	7	29.71	18	29.54	29.55	-11	32,945	-0.03%
2021/06/01	15	30.58	12	30.33	30.20	3	32,837	0.01%
2021/05/31	11	29.77	17	30.00	29.85	-6	32,706	-0.02%
2021/05/28	11	29.60	6	29.77	29.50	5	32,637	0.02%
2021/05/27	0	0.00	1	29.40	29.35	-1	32,590	0.00%
2021/05/26	22	28.70	1	28.45	28.80	21	32,422	0.06%
2021/05/25	17	28.72	10	28.92	29.10	7	32,412	0.02%
2021/05/24	7	27.85	7	27.99	27.90	0	31,818	0.00%
2021/05/21	1	26.30	6	26.57	26.50	-5	31,924	-0.02%
2021/05/20	2	26.90	6	26.72	25.85	-4	32,323	-0.01%
2021/05/19	10	26.15	95	25.55	26.30	-85	32,599	-0.26%
2021/05/18	9	24.49	10	24.49	25.70	-1	33,039	0.00%
2021/05/17	5	23.88	2	24.25	23.40	3	33,063	0.01%
2021/05/14	105	26.44	7	26.91	25.95	98	32,994	0.30%	大買/
2021/05/13	41	25.72	45	24.94	26.05	-4	32,962	-0.01%
2021/05/12	7	25.59	23	26.23	25.30	-16	32,685	-0.05%
2021/05/11	32	28.60	1	28.55	27.90	31	32,489	0.10%
2021/05/10	17	30.75	1	30.55	30.50	16	33,017	0.05%
2021/05/07	19	30.92	33	30.82	31.20	-14	35,030	-0.04%
2021/05/06	52	30.03	36	29.82	29.55	16	35,368	0.05%
2021/05/05	14	30.26	7	30.97	29.80	7	35,727	0.02%
2021/05/04	4	30.73	25	31.12	30.45	-21	35,985	-0.06%
2021/05/03	43	33.94	17	33.99	32.20	26	35,869	0.07%
2021/04/29	31	33.98	133	33.60	35.05	-102	35,279	-0.29%	大賣/鉅額交易
2021/04/28	0	0.00	9	32.29	31.90	-9	34,789	-0.03%
2021/04/27	23	31.72	3	32.20	31.75	20	36,626	0.05%
2021/04/26	73	32.06	7	32.14	32.15	66	37,864	0.17%
2021/04/23	34	31.87	37	32.14	32.15	-3	38,967	-0.01%
2021/04/22	25	32.19	34	31.45	30.80	-9	39,286	-0.02%
2021/04/21	12	33.21	32	33.22	33.05	-20	39,685	-0.05%
2021/04/20	70	33.76	45	33.79	33.75	25	41,249	0.06%
2021/04/19	19	31.70	55	31.52	32.25	-36	41,999	-0.09%
2021/04/16	31	30.89	2	31.20	30.95	29	42,586	0.07%
2021/04/15	43	30.74	5	30.99	31.30	38	42,652	0.09%
2021/04/14	7	29.79	51.1	29.91	30.10	-44.1	42,856	-0.10%
2021/04/13	8	31.30	5	31.32	30.90	3	42,534	0.01%
2021/04/12	24	31.37	19.5	31.35	30.95	4.5	42,290	0.01%
2021/04/09	8	32.64	13	32.77	32.40	-5	41,776	-0.01%
2021/04/08	41	33.53	53	33.21	32.85	-12	41,548	-0.03%
2021/04/07	62	34.12	36	33.80	33.15	26	41,705	0.06%
2021/04/06	93.5	33.24	86	33.34	34.10	7.5	41,049	0.02%
2021/04/01	96	31.29	130.1	31.14	31.05	-34.1	40,359	-0.08%	大賣/
2021/03/31	59	30.85	58	30.49	30.00	1	39,621	0.00%
2021/03/30	52	30.73	47	30.56	30.90	5	39,344	0.01%
2021/03/29	1	29.66	2	29.88	29.55	-1	38,674	0.00%
2021/03/26	22	29.50	52	29.36	29.30	-30	38,476	-0.08%
2021/03/25	30	30.36	64	30.21	29.60	-34	38,239	-0.09%
2021/03/24	47.1	31.14	29	31.29	30.50	18.1	37,772	0.05%
2021/03/23	123	31.06	117.1	30.88	30.90	6	36,947	0.02%	大買/大賣/
2021/03/22	14.1	27.58	23	27.67	28.80	-8.9	35,152	-0.03%
2021/03/19	5	25.60	5	25.83	26.25	0	34,362	0.00%
2021/03/18	22	26.00	122	26.53	26.00	-100	34,244	-0.29%	大賣/
2021/03/17	8	26.29	29	26.26	26.25	-21	34,074	-0.06%
2021/03/16	40	25.80	5	25.55	25.75	35	33,715	0.10%
2021/03/15	5	25.83	10	25.75	25.40	-5	33,655	-0.01%
2021/03/12	21	25.33	28	24.94	24.85	-7	33,501	-0.02%
2021/03/11	1	24.25	13	24.87	25.40	-12	34,099	-0.04%
2021/03/10	18	24.28	3	24.60	23.95	15	34,468	0.04%
2021/03/09	8	24.15	2	23.75	23.90	6	34,459	0.02%
2021/03/08	6	24.67	4	24.49	24.25	2	34,373	0.01%
2021/03/05	64	24.71	63	24.48	24.75	1	34,369	0.00%
2021/03/04	7	25.09	6	24.71	24.70	1	34,334	0.00%
2021/03/03	8	25.03	6	25.15	25.30	2	34,611	0.01%
2021/03/02	5	25.97	6	25.88	25.55	-1	34,445	0.00%
2021/02/26	35	25.42	10	25.52	25.75	25	34,261	0.07%
2021/02/25	15	25.68	13	25.57	25.50	2	34,209	0.01%
2021/02/24	11	25.94	12	25.48	25.45	-1	34,275	0.00%
2021/02/23	11	26.19	17	26.10	26.05	-6	34,263	-0.02%
2021/02/22	8	27.23	22	27.19	26.80	-14	34,238	-0.04%
2021/02/19	19	26.61	39	26.53	26.65	-20	33,748	-0.06%
2021/02/18	39	26.23	131	26.08	26.50	-92	33,377	-0.28%	大賣/
2021/02/17	25	24.71	14	24.88	24.90	11	32,857	0.03%
2021/02/05	15	23.95	8	23.92	23.80	7	32,472	0.02%
2021/02/04	8	24.44	7	24.00	23.90	1	32,275	0.00%
2021/02/03	8	24.31	16	24.18	24.30	-8	32,059	-0.02%
2021/02/02	15	24.21	37	24.28	24.15	-22	31,898	-0.07%
2021/02/01	107	24.35	24	24.02	23.80	83	31,660	0.26%	大買/
2021/01/29	171.4	27.04	154	27.01	25.10	17.4	30,816	0.06%	大買/大賣/
2021/01/28	6	25.13	10	25.77	25.80	-4	28,568	-0.01%
2021/01/27	85	25.54	35	25.64	25.60	50	27,891	0.18%
2021/01/26	27	25.51	19	25.42	25.00	8	27,254	0.03%
2021/01/25	12	24.98	29	24.99	25.15	-17	26,603	-0.06%
2021/01/22	61	24.96	63	25.12	25.25	-2	26,066	-0.01%
2021/01/21	128	25.79	173	25.67	25.10	-45	25,197	-0.18%	大買/大賣/
2021/01/20	215	25.90	41	25.40	24.65	174	23,693	0.73%	大買/鉅額交易
2021/01/19	22	26.18	27	26.60	27.20	-5	21,667	-0.02%
2021/01/18	75	23.56	73	23.99	24.75	2	20,346	0.01%
2021/01/15	3	22.40	46	22.73	22.50	-43	19,028	-0.23%
2021/01/14	76	23.27	45	23.30	23.00	31	18,428	0.17%
2021/01/13	55	22.47	76.1	21.91	23.40	-21.1	17,516	-0.12%
2021/01/12	140.1	22.14	148.1	21.81	22.45	-8	15,549	-0.05%	大買/大賣/
2021/01/11	104	20.19	35	20.09	20.45	69	13,671	0.50%	大買/
2021/01/08	8	18.67	1	18.60	18.60	7	12,564	0.06%
2021/01/07	84	18.72	35	18.85	18.45	49	12,293	0.40%
2021/01/06	10	17.74	6	17.78	17.75	4	11,846	0.03%
2021/01/05	8	18.11	7	18.20	18.05	1	11,715	0.01%
2021/01/04	5	18.42	25	18.58	18.50	-20	11,613	-0.17%
2020/12/31	31	18.57	1	18.35	18.30	30	11,740	0.26%
2020/12/30	59	18.79	41	18.73	18.60	18	11,563	0.16%
2020/12/29	5	18.40	0	0.00	18.10	5	10,972	0.05%
2020/12/28	9	18.12	59	17.90	18.30	-50	10,507	-0.48%
2020/12/25	1	17.45	5	17.54	17.30	-4	9,995	-0.04%
2020/12/24	2	17.45	104	17.35	17.45	-102	9,851	-1.04%	大賣/鉅額交易
2020/12/23	0	0.00	15	16.75	16.80	-15	9,704	-0.15%
2020/12/22	33	16.87	24.3	17.02	16.45	8.7	9,834	0.09%
2020/12/21	25	16.95	9	16.92	16.95	16	9,927	0.16%
2020/12/18	108	17.16	2	17.08	17.10	106	10,233	1.04%	大買/鉅額交易
2020/12/17	17	17.53	43	17.60	17.65	-26	10,274	-0.25%
2020/12/16	10	17.02	3.1	16.97	16.95	6.9	10,266	0.07%
2020/12/15	2	17.15	11	16.82	16.65	-9	10,405	-0.09%
2020/12/14	1.4	17.15	8	17.36	17.15	-6.6	10,400	-0.06%
2020/12/11	4	16.85	25	17.14	17.20	-21	10,518	-0.20%
2020/12/10	28	16.97	13	16.67	16.75	15	10,700	0.14%
2020/12/09	18	17.19	2	17.18	17.45	16	10,629	0.15%
2020/12/08	21	17.11	1	17.20	17.05	20	10,524	0.19%
2020/12/07	157	18.06	179	17.71	17.65	-22	10,374	-0.21%	大買/大賣/
2020/12/04	51	17.37	35	16.77	17.35	16	9,681	0.17%
2020/12/03	8	16.03	12	16.30	15.85	-4	9,117	-0.04%
2020/12/02	9	15.95	4	15.94	16.05	5	9,171	0.05%
2020/12/01	6	15.72	37	15.98	15.95	-31	9,151	-0.34%
2020/11/30	7	15.55	13	15.56	15.60	-6	9,051	-0.07%
2020/11/27	17	15.98	12	15.83	15.75	5	9,069	0.06%
2020/11/26	4	15.50	4	15.49	15.45	0	8,817	0.00%
2020/11/25	1	15.25	12	15.38	15.30	-11	8,760	-0.13%
2020/11/24	21	15.24	12	15.30	15.05	9	8,651	0.10%
2020/11/23	60	15.74	4	15.69	15.50	56	8,496	0.66%
2020/11/20	5	15.38	4	15.75	15.75	1	8,207	0.01%
2020/11/19	5	15.55	18	15.26	15.55	-13	7,947	-0.16%
2020/11/18	0	0.00	3	14.87	14.85	-3	7,645	-0.04%
2020/11/17	7	14.96	15	15.09	14.85	-8	7,635	-0.10%
2020/11/16	10	15.05	27	15.01	14.95	-17	7,625	-0.22%
2020/11/13	2	14.20	5	14.24	14.30	-3	7,527	-0.04%
2020/11/12	9	14.30	1	14.35	14.30	8	7,604	0.11%
2020/11/11	13	14.45	3	14.45	14.45	10	7,824	0.13%
2020/11/10	15	14.76	0	0.00	14.65	15	7,850	0.19%
2020/11/09	1	15.00	13	14.90	15.10	-12	7,770	-0.15%
2020/11/06	4	14.40	5	14.53	14.55	-1	7,636	-0.01%
2020/11/05	0	0.00	1	14.35	14.25	-1	7,691	-0.01%
2020/11/04	0	0.00	1	14.45	14.35	-1	7,775	-0.01%
2020/11/02	2	13.90	0	0.00	13.95	2	7,761	0.03%
2020/10/30	2	14.13	0.5	14.10	14.10	1.5	7,799	0.02%
2020/10/29	1	14.35	18	14.22	14.35	-17	7,783	-0.22%
2020/10/28	11	14.49	4.5	14.45	14.35	6.5	7,770	0.08%
2020/10/27	9	14.78	10	14.80	14.75	-1	7,785	-0.01%
2020/10/26	6	15.01	15	15.12	15.00	-9	7,745	-0.12%
2020/10/23	2	14.73	22	14.70	14.80	-20	7,649	-0.26%
2020/10/22	4	14.78	3	14.80	14.75	1	7,754	0.01%
2020/10/21	5	14.95	7	14.86	14.85	-2	7,710	-0.03%
2020/10/19	9	14.99	44	14.94	14.85	-35	7,633	-0.46%
2020/10/16	5	14.35	6	14.37	14.30	-1	7,607	-0.01%
2020/10/15	28	14.60	4	14.71	14.65	24	7,670	0.31%
2020/10/14	2	14.65	12	14.61	14.55	-10	7,604	-0.13%
2020/10/13	10	14.45	0	0.00	14.40	10	7,542	0.13%
2020/10/08	14	14.11	15	14.28	14.50	-1	7,420	-0.01%
2020/10/06	0	0.00	2	13.78	13.80	-2	7,165	-0.03%
2020/09/29	1	13.45	0	0.00	13.40	1	7,339	0.01%
2020/09/28	1	13.55	3	13.40	13.55	-2	7,387	-0.03%
2020/09/25	19	13.83	7	13.99	13.45	12	7,431	0.16%
2020/09/24	15	14.18	13	14.33	13.85	2	7,279	0.03%
2020/09/23	14	14.56	2	15.00	14.45	12	7,098	0.17%
2020/09/22	12	14.47	21	14.46	14.85	-9	6,737	-0.13%
2020/09/21	35	14.69	7	14.76	14.50	28	6,512	0.43%
2020/09/18	10	14.56	6	14.63	14.80	4	6,267	0.06%
2020/09/16	18	14.13	2	14.33	14.10	16	6,800	0.24%
2020/09/15	3	13.97	7	14.16	14.30	-4	6,620	-0.06%
2020/09/14	0	0.00	5	13.64	13.75	-5	6,339	-0.08%
2020/09/11	0	0.00	16	13.58	13.35	-16	6,260	-0.26%
2020/09/10	1	13.50	0	0.00	13.55	1	6,194	0.02%
2020/09/09	3	13.32	11	13.60	13.80	-8	6,106	-0.13%
2020/09/08	2	13.45	0	0.00	13.25	2	5,988	0.03%
2020/09/07	22	13.48	17	13.55	13.40	5	5,936	0.08%
2020/09/04	2	12.93	15	12.85	13.25	-13	5,770	-0.23%
2020/09/03	0	0.00	30	13.10	13.05	-30	5,723	-0.52%
2020/09/02	4	12.94	0	0.00	12.85	4	5,662	0.07%
2020/09/01	0	0.00	10	12.90	13.15	-10	5,580	-0.18%
2020/08/27	0	0.00	2	12.45	12.40	-2	5,582	-0.04%
2020/08/26	10	12.45	0	0.00	12.50	10	5,637	0.18%
2020/08/25	5	12.40	10	12.35	12.30	-5	5,921	-0.08%
2020/08/24	10	12.05	0	0.00	12.25	10	5,898	0.17%
2020/08/21	11	12.38	10	12.33	12.25	1	6,054	0.02%
2020/08/20	12	11.95	2	11.80	11.90	10	6,181	0.16%
2020/08/19	13	13.18	0	0.00	12.80	13	6,033	0.22%
2020/08/18	7	13.33	1	13.25	13.30	6	5,918	0.10%
2020/08/17	11	12.95	26	13.24	13.30	-15	5,829	-0.26%
2020/08/14	3	12.42	15	12.54	12.85	-12	5,617	-0.21%
2020/08/12	0	0.00	1	12.45	12.55	-1	5,981	-0.02%
2020/08/11	21	12.94	2	12.50	12.50	19	5,960	0.32%
2020/08/10	2	12.70	0	0.00	12.80	2	5,888	0.03%
2020/08/06	2	12.30	0	0.00	12.40	2	5,846	0.03%
2020/08/05	3	12.50	0	0.00	12.50	3	5,828	0.05%
2020/08/03	2	12.40	2	12.25	12.25	0	5,776	0.00%
2020/07/31	1	12.50	4	12.63	12.30	-3	5,777	-0.05%
2020/07/30	0	0.00	2	12.60	12.50	-2	5,750	-0.03%
2020/07/28	4	12.78	1	12.00	12.00	3	5,652	0.05%
2020/07/27	1	12.30	7	12.24	12.10	-6	5,499	-0.11%
2020/07/24	0	0.00	5	12.52	12.30	-5	5,494	-0.09%
2020/07/22	5	12.73	13	12.63	12.70	-8	5,481	-0.15%
2020/07/21	2	12.33	0	0.00	12.35	2	5,320	0.04%
2020/07/17	2	11.60	0	0.00	11.65	2	5,190	0.04%
2020/07/16	1	12.10	0	0.00	11.85	1	5,173	0.02%
2020/07/14	1	12.10	0	0.00	12.10	1	5,146	0.02%
2020/07/10	0	0.00	1.5	12.35	12.30	-1.5	5,133	-0.03%
2020/07/09	5	12.75	0	0.00	12.80	5	5,143	0.10%
2020/07/08	0	0.00	11	12.72	12.75	-11	5,060	-0.22%
2020/07/07	6	12.70	2	12.60	12.40	4	4,929	0.08%
2020/07/06	9	12.72	0	0.00	12.75	9	4,853	0.19%
2020/07/01	3	12.53	22	12.50	12.45	-19	4,675	-0.41%
2020/06/30	0	0.00	0.5	12.15	12.20	-0.5	4,597	-0.01%
2020/06/29	0	0.00	42	12.62	12.25	-42	4,544	-0.92%
2020/06/24	17	12.60	3	12.68	12.45	14	4,384	0.32%
2020/06/23	126	12.59	97	12.55	12.85	29	4,210	0.69%	大買/
2020/06/22	0	0.00	5	11.95	11.80	-5	3,549	-0.14%
2020/06/19	0	0.00	1	11.80	11.95	-1	3,526	-0.03%
2020/06/18	5	11.50	1	11.55	11.60	4	3,423	0.12%
2020/06/17	1	11.30	19	11.35	11.30	-18	3,399	-0.53%
2020/06/15	20	11.15	0	0.00	11.05	20	3,437	0.58%
2020/06/12	6	11.34	15	11.22	11.25	-9	3,427	-0.26%
2020/06/02	5	11.85	0	0.00	11.70	5	3,192	0.16%
2020/06/01	49	11.83	49	11.89	12.05	0	3,124	0.00%
2020/05/29	5	11.30	5	11.20	11.15	0	2,810	0.00%
2020/05/28	0	0.00	5	11.25	11.25	-5	2,799	-0.18%
2020/05/27	5	10.85	2	11.45	11.45	3	2,624	0.11%
2020/05/26	0	0.00	10	10.70	10.75	-10	2,462	-0.41%
2020/05/22	1	10.75	34	10.76	10.70	-33	2,451	-1.35%
2020/05/21	1	10.90	20	10.83	10.80	-19	2,429	-0.78%
2020/05/20	66	11.02	22	11.25	10.95	44	2,382	1.85%
2020/05/19	68	10.85	47	11.02	11.15	21	2,225	0.94%
2020/05/18	10	10.10	0	0.00	10.15	10	1,905	0.52%
2020/05/11	1	10.50	20	10.40	10.60	-19	1,775	-1.07%
2020/04/28	0	0.00	1	10.35	10.40	-1	1,813	-0.06%
2020/04/23	0	0.00	2	10.30	10.20	-2	1,793	-0.11%
2020/04/21	0	0.00	20	9.65	9.65	-20	1,779	-1.12%
2020/04/20	0	0.00	8	10.05	10.05	-8	1,846	-0.43%
2020/04/17	0	0.00	2	10.05	10.05	-2	1,861	-0.11%
2020/04/15	3	10.10	0	0.00	10.15	3	1,828	0.16%
2020/04/13	0	0.00	1	9.44	9.44	-1	1,749	-0.06%
2020/04/09	0	9.71	2	9.70	9.61	-2	1,926	-0.10%
2020/04/08	3	9.53	0	0.00	9.60	3	2,003	0.15%
2020/04/07	0	0.00	2	9.31	9.26	-2	2,008	-0.10%
2020/04/06	2	9.15	0	0.00	9.15	2	2,079	0.10%
2020/03/31	2	8.70	0	0.00	8.61	2	2,235	0.09%
2020/03/27	10	8.82	5	8.71	8.60	5	2,232	0.22%
2020/03/25	1	8.47	0	0.00	8.53	1	2,226	0.04%
2020/03/24	10	8.03	0	0.00	8.03	10	2,213	0.45%
2020/03/20	10	7.80	0	0.00	7.99	10	2,222	0.45%
2020/03/18	0	0.00	5	8.45	8.24	-5	2,157	-0.23%
2020/03/17	5	8.31	5	8.08	8.36	0	2,157	0.00%
2020/03/16	1	8.81	2	8.83	8.81	-1	2,147	-0.05%
2020/03/13	2	8.86	5	8.85	9.10	-3	2,130	-0.14%
2020/03/03	0	11.15	28	11.17	11.10	-28	2,035	-1.38%
2020/03/02	0	0.00	10	11.05	10.95	-10	2,032	-0.49%
2020/02/24	0	0.00	10	11.70	11.65	-10	1,973	-0.51%
2020/02/21	0	0.00	5	11.90	11.85	-5	1,982	-0.25%
2020/02/14	0	0.00	10	12.00	11.90	-10	1,999	-0.50%
2020/02/12	2	12.00	10	12.00	12.00	-8	2,014	-0.40%
2020/02/11	4	11.83	0	0.00	11.85	4	2,022	0.20%
2020/02/10	6	11.75	1	11.75	11.80	5	2,039	0.25%
2020/02/06	2	12.15	0	0.00	12.20	2	2,071	0.10%
2020/02/05	0	0.00	3	12.00	12.00	-3	2,099	-0.14%
2020/02/04	14	12.21	17	12.18	12.20	-3	2,090	-0.14%
2020/02/03	42	12.07	3	12.15	12.25	39	2,085	1.87%
2020/01/31	6	12.23	20	12.05	12.10	-14	1,984	-0.71%
2020/01/30	4	12.25	0	0.00	12.10	4	2,029	0.20%
2020/01/17	1	13.15	0	0.00	13.40	1	1,972	0.05%
2020/01/15	1	13.30	0	0.00	13.20	1	2,058	0.05%
2020/01/14	0	0.00	1	13.40	13.35	-1	2,190	-0.05%
2020/01/13	1	12.95	1	13.00	13.35	0	2,261	0.00%
2020/01/10	2	12.95	0	0.00	12.85	2	2,268	0.09%
2020/01/08	2	12.85	0	0.00	12.85	2	2,309	0.09%
2020/01/06	2	13.10	0	0.00	13.30	2	2,389	0.08%
2020/01/03	11	13.54	1	13.30	13.35	10	2,260	0.44%
2019/12/30	53	13.81	0	0.00	13.85	53	2,216	2.39%
2019/12/27	40	13.64	11	13.66	13.70	29	2,159	1.34%
2019/12/26	1	13.10	6	13.28	13.35	-5	2,021	-0.25%
2019/12/25	5	13.10	0	0.00	13.10	5	2,030	0.25%
2019/12/24	0	0.00	15	13.20	13.10	-15	2,153	-0.70%
2019/12/17	0	0.00	4	13.23	13.20	-4	2,672	-0.15%
2019/12/13	0	0.00	5	13.30	13.00	-5	2,679	-0.19%
2019/12/12	0	0.00	4	13.25	13.20	-4	2,756	-0.15%
2019/12/05	4	13.04	6	13.10	13.10	-2	2,825	-0.07%
2019/11/28	0	0.00	1	13.10	13.00	-1	3,083	-0.03%
2019/11/26	0	0.00	3	13.07	13.05	-3	3,362	-0.09%
2019/11/25	2	13.00	1	13.05	13.00	1	3,375	0.03%
2019/11/21	2	13.00	0	0.00	13.00	2	3,435	0.06%
2019/11/20	0	0.00	2	13.20	13.15	-2	3,473	-0.06%
2019/11/19	0	0.00	2	13.10	13.20	-2	3,476	-0.06%
2019/11/15	10	12.90	0	0.00	12.90	10	3,548	0.28%
2019/11/08	0	0.00	2	13.45	13.40	-2	3,687	-0.05%
2019/11/05	5	13.79	0	0.00	13.80	5	3,641	0.14%
2019/11/04	0	0.00	2	13.85	13.85	-2	3,642	-0.05%
2019/10/31	1	13.85	0	0.00	13.85	1	3,748	0.03%
2019/10/30	0	0.00	1	14.05	14.10	-1	3,746	-0.03%
2019/10/29	16	14.31	2	14.55	13.95	14	3,808	0.37%
2019/10/28	0	0.00	4	14.33	14.30	-4	3,794	-0.11%
2019/10/24	2	14.55	2	14.45	14.40	0	3,826	0.00%
2019/10/23	3	14.37	20	14.30	14.35	-17	3,962	-0.43%
2019/10/22	1	14.30	2	14.35	14.20	-1	3,960	-0.03%
2019/10/21	2	14.35	3	14.50	14.50	-1	3,834	-0.03%
2019/10/18	2	14.00	0	0.00	13.90	2	3,686	0.05%
2019/10/15	2	14.20	5	14.20	14.20	-3	3,667	-0.08%
2019/10/08	1	13.95	0	0.00	13.80	1	3,665	0.03%
2019/10/07	4	14.16	0	0.00	13.95	4	3,659	0.11%
2019/10/04	1	14.00	3	14.22	14.20	-2	3,637	-0.05%
2019/10/03	1	13.80	13	13.98	13.95	-12	3,592	-0.33%
2019/10/02	6	13.99	2	14.00	13.95	4	3,573	0.11%
2019/10/01	2	13.90	0	0.00	13.95	2	3,562	0.06%
2019/09/27	11	14.12	16	14.04	14.15	-5	3,532	-0.14%
2019/09/26	0	0.00	19	14.23	14.25	-19	3,413	-0.56%
2019/09/25	1	13.65	0	0.00	13.90	1	3,325	0.03%
2019/09/24	4	14.20	31	14.23	13.90	-27	3,314	-0.81%
2019/09/23	37	14.09	0	0.00	14.25	37	3,124	1.18%
2019/09/20	20	13.40	3	13.50	13.50	17	2,984	0.57%
2019/09/19	0	0.00	1	13.25	13.25	-1	2,952	-0.03%
2019/09/16	2	13.20	0	0.00	13.40	2	2,827	0.07%
2019/09/12	4	13.41	0	0.00	13.35	4	2,793	0.14%
2019/09/11	9	13.46	0	0.00	13.30	9	2,831	0.32%
2019/09/10	2	13.65	1	13.70	13.65	1	2,766	0.04%
2019/09/09	0	0.00	5	14.00	14.00	-5	2,734	-0.18%
2019/09/06	15.1	14.20	0	0.00	14.00	15.1	2,722	0.55%
2019/09/05	6	14.40	0	0.00	14.35	6	2,688	0.22%
2019/09/04	9	14.22	3	14.22	14.55	6	2,599	0.23%
2019/09/03	0	0.00	13	14.00	13.90	-13	2,483	-0.52%
2019/08/30	9	14.39	5	14.29	13.70	4	2,424	0.16%
2019/08/28	0	0.00	0	13.90	13.85	0	2,138	0.00%
2019/08/26	1	13.90	0	0.00	13.85	1	2,119	0.05%
2019/08/23	0	0.00	3	14.00	14.00	-3	2,087	-0.14%
2019/08/22	7	13.99	2	14.10	13.80	5	2,043	0.24%
2019/08/21	2	13.95	2	14.05	14.00	0	2,022	0.00%
2019/08/20	3	14.07	3	14.07	13.85	0	1,998	0.00%
2019/08/08	0	0.00	5	13.00	13.05	-5	1,833	-0.27%
2019/08/07	0	0.00	10	13.00	12.90	-10	1,833	-0.55%
2019/08/06	4	12.90	0	0.00	13.05	4	1,838	0.22%
2019/07/31	1	13.85	0	0.00	13.90	1	1,667	0.06%
2019/07/29	0	0.00	5	13.85	13.85	-5	1,560	-0.32%
2019/07/26	2	13.70	2	13.85	13.85	0	1,531	0.00%
2019/07/25	19	13.78	1	13.80	13.80	18	1,493	1.21%
2019/07/24	31	13.35	35	13.31	13.40	-4	1,320	-0.30%
2019/07/19	30	13.08	0	0.00	12.95	30	1,276	2.35%
2019/07/15	5	13.10	0	0.00	12.85	5	1,227	0.41%
2019/07/12	2	13.00	2	13.05	13.10	0	1,196	0.00%
2019/07/02	3	12.70	0	0.00	12.95	3	1,401	0.21%
2019/07/01	0	0.00	2	12.73	12.75	-2	1,371	-0.15%
2019/06/19	1	12.10	5	12.00	12.00	-4	1,519	-0.26%
2019/05/31	0	0.00	10	12.10	12.25	-10	2,249	-0.44%
2019/05/23	0	0.00	3	12.20	12.20	-3	2,274	-0.13%
2019/05/09	7	12.00	0	0.00	11.85	7	2,903	0.24%
2019/05/08	0	0.00	15	12.15	12.20	-15	2,885	-0.52%
2019/05/07	0	0.00	15	12.33	12.35	-15	2,888	-0.52%
2019/05/06	1	12.40	40	12.29	12.25	-39	2,889	-1.35%
2019/04/23	1	13.00	0	0.00	13.10	1	3,031	0.03%
2019/04/18	0	0.00	0.1	13.05	13.05	-0.1	3,025	0.00%
2019/04/17	0	0.00	32	13.60	13.55	-32	3,021	-1.06%
2019/04/16	47	13.64	2	13.58	13.55	45	3,006	1.50%
2019/04/15	25	13.68	0	0.00	13.65	25	2,985	0.84%
2019/04/03	0	0.00	6	13.65	13.65	-6	2,711	-0.22%
2019/03/29	0	0.00	5	13.40	13.40	-5	2,587	-0.19%
2019/03/27	1	13.40	0	0.00	13.40	1	2,581	0.04%
2019/03/26	0	0.00	0.3	13.35	13.35	-0.3	2,552	-0.01%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/20	5	13.90	0	0.00	14.00	5	2,476	0.20%
2019/03/19	0	0.00	10	13.70	13.70	-10	2,393	-0.42%
2019/03/18	10	13.54	2	13.75	13.90	8	2,332	0.34%
2019/03/15	10	13.20	16	13.44	13.40	-6	2,043	-0.29%
2019/03/14	0.3	13.00	2	13.15	13.00	-1.7	1,940	-0.09%
2019/03/13	0	0.00	5	13.25	13.25	-5	1,902	-0.26%
2019/03/08	0	0.00	4	12.40	12.40	-4	1,905	-0.21%
2019/03/07	1	12.65	0	0.00	12.55	1	1,932	0.05%
2019/03/05	0	0.00	1	12.75	12.75	-1	1,936	-0.05%
2019/02/27	0	0.00	96	12.60	12.60	-96	1,984	-4.84%
2019/02/26	1	12.85	0	0.00	12.75	1	1,972	0.05%
2019/02/20	96	13.20	9	13.30	13.30	87	1,952	4.46%
2019/02/19	5	12.75	1	13.15	13.15	4	1,808	0.22%
2019/02/18	1	12.95	18	12.82	12.95	-17	1,770	-0.96%
2019/02/15	56	12.80	4.3	12.70	12.70	51.7	1,686	3.07%
2019/02/14	0	0.00	3	12.37	12.60	-3	1,481	-0.20%
2019/01/30	1	11.70	0	0.00	11.60	1	1,328	0.08%
2019/01/28	1	11.70	0	0.00	11.75	1	1,329	0.08%
2019/01/25	7	11.75	3	11.80	11.70	4	1,332	0.30%
2019/01/23	1	11.80	0	0.00	11.70	1	1,342	0.07%
2019/01/18	2	11.70	0	0.00	11.75	2	1,382	0.14%
2019/01/17	2	11.35	2	11.58	11.60	0	1,314	0.00%
2019/01/15	2.2	11.49	1	11.40	11.40	1.2	1,380	0.09%
2018/12/21	0	0.00	1	11.20	11.35	-1	1,469	-0.07%
2018/12/18	1	11.50	2	11.50	11.50	-1	1,457	-0.07%
2018/12/11	0	0.00	1	11.75	11.80	-1	1,473	-0.07%
2018/12/06	1	12.60	0	0.00	11.80	1	1,466	0.07%
2018/12/03	2	12.33	0	0.00	12.25	2	1,439	0.14%
2018/11/27	1	11.80	1	11.70	11.75	0	1,367	0.00%
2018/11/22	3	11.05	0	0.00	11.05	3	1,298	0.23%
2018/11/05	0	0.00	2	10.65	10.55	-2	1,415	-0.14%
2018/10/31	0	0.00	2	10.35	10.40	-2	1,714	-0.12%
2018/10/25	0	0.00	5	10.55	10.20	-5	1,646	-0.30%
2018/10/24	20	11.20	21	10.81	10.80	-1	1,622	-0.06%
2018/10/23	9	10.99	0	0.00	11.00	9	1,611	0.56%
2018/10/17	2	10.90	0	0.00	10.90	2	1,543	0.13%
2018/10/15	1	10.80	0	0.00	10.65	1	1,545	0.06%
2018/10/04	0.1	12.85	0	0.00	12.80	0.1	1,659	0.01%
2018/09/20	0	0.00	23	13.02	12.90	-23	1,881	-1.22%
2018/09/17	0	0.00	0.6	12.80	12.85	-0.6	2,167	-0.03%
2018/09/11	0	0.00	60	12.25	12.45	-60	2,653	-2.26%
2018/09/07	15	13.18	0	0.00	12.85	15	2,941	0.51%
2018/08/28	0	0.00	20	13.85	13.75	-20	3,540	-0.56%
2018/08/21	20	13.40	0	0.00	13.45	20	3,882	0.52%
2018/08/15	2	14.10	0	0.00	13.95	2	4,070	0.05%
2018/08/13	2	15.00	0	0.00	14.70	2	4,017	0.05%
2018/08/09	11	16.19	10	15.75	15.75	1	3,956	0.03%
2018/08/07	0	0.00	18	15.32	15.30	-18	3,776	-0.48%
2018/08/02	1	15.05	0	0.00	14.90	1	3,769	0.03%
2018/08/01	8	15.00	0	0.00	15.00	8	3,772	0.21%
2018/07/30	2	14.85	0	0.00	14.85	2	3,839	0.05%
2018/07/26	0	0.00	50	14.85	14.80	-50	3,842	-1.30%
2018/07/24	5	14.90	0	0.00	14.90	5	3,851	0.13%
2018/07/16	1	14.75	0	0.00	15.00	1	3,782	0.03%
2018/07/06	83	14.80	0	0.00	15.10	83	3,775	2.20%
2018/07/02	2	15.75	0	0.00	15.60	2	3,735	0.05%
2018/06/27	1	16.55	0	0.00	16.20	1	3,731	0.03%
2018/06/26	0	0.00	1	16.00	16.35	-1	3,543	-0.03%
2018/06/22	0	0.00	1	17.00	16.50	-1	3,494	-0.03%
2018/06/21	1	16.70	1	16.65	16.70	0	3,302	0.00%
2018/06/20	0	0.00	1	16.05	16.25	-1	3,196	-0.03%
2018/06/19	0	0.00	10	16.90	16.20	-10	3,176	-0.31%
2018/06/15	0	0.00	3	16.52	16.65	-3	3,056	-0.10%
2018/06/12	0	0.00	1	16.55	16.35	-1	3,137	-0.03%
2018/06/08	5	16.15	0	0.00	16.10	5	3,167	0.16%
2018/06/07	2	16.43	1	16.55	16.40	1	3,226	0.03%
2018/06/06	0	0.00	20	16.03	16.35	-20	2,979	-0.67%
2018/06/05	0	0.00	1	15.50	15.55	-1	2,900	-0.03%
2018/06/01	10	15.70	0	0.00	15.45	10	3,066	0.33%
2018/05/24	4	15.05	0	0.00	15.10	4	2,850	0.14%
2018/05/22	5	14.60	0	0.00	14.55	5	2,886	0.17%
2018/05/21	0	0.00	6	14.58	14.65	-6	2,912	-0.21%
2018/05/15	1	14.45	0	0.00	14.45	1	3,100	0.03%
2018/05/10	0	0.00	1	14.65	14.65	-1	3,504	-0.03%
2018/05/08	1	14.30	0	0.00	14.40	1	3,707	0.03%
2018/05/07	0	0.00	2	14.40	14.40	-2	4,162	-0.05%
2018/05/04	3	14.12	0	0.00	14.15	3	4,296	0.07%
2018/05/03	1	14.20	0	0.00	14.15	1	4,969	0.02%
2018/04/27	1	14.20	55	14.20	14.15	-54	5,698	-0.95%
2018/04/24	1	14.60	0	0.00	14.70	1	5,961	0.02%
2018/04/23	6	15.16	0	0.00	15.05	6	5,961	0.10%
2018/04/19	1	15.55	7	15.68	15.60	-6	6,070	-0.10%
2018/04/17	5	15.32	1	15.15	15.10	4	6,039	0.07%
2018/04/13	2	15.60	2	15.60	15.55	0	6,067	0.00%
2018/04/10	1	15.55	5	15.55	15.45	-4	6,174	-0.06%
2018/04/09	1	15.65	0	0.00	15.55	1	6,261	0.02%
2018/04/03	5	15.70	0	0.00	15.70	5	6,353	0.08%
2018/03/31	5	16.00	0	0.00	16.15	5	6,361	0.08%
2018/03/30	3	15.98	0	0.00	15.80	3	6,342	0.05%
2018/03/28	5	15.85	0	0.00	15.85	5	6,373	0.08%
2018/03/23	2	15.65	0	0.00	15.65	2	6,531	0.03%
2018/03/22	2	16.05	0	0.00	16.05	2	6,553	0.03%
2018/03/21	2	16.60	1	16.70	16.45	1	6,503	0.02%
2018/03/19	2	16.73	0	0.00	16.45	2	6,457	0.03%
2018/03/13	1	16.15	0	0.00	16.30	1	6,256	0.02%
2018/03/09	0	0.00	2	16.50	16.30	-2	6,248	-0.03%
2018/03/08	2	16.85	3	16.73	16.55	-1	6,314	-0.02%
2018/03/07	3	16.20	11	16.15	16.30	-8	6,219	-0.13%
2018/03/05	6	15.85	0	0.00	15.90	6	6,277	0.10%
2018/03/02	1	15.70	0	0.00	16.05	1	6,227	0.02%
2018/03/01	6	15.90	0	0.00	15.90	6	6,258	0.10%
2018/02/26	4	16.20	0	0.00	16.10	4	6,485	0.06%
2018/02/23	0	0.00	1	16.50	16.40	-1	6,473	-0.02%
2018/02/21	0	0.00	3	15.50	15.75	-3	6,423	-0.05%
2018/02/12	4	15.19	3	15.35	15.20	1	6,439	0.02%
2018/02/09	7	14.90	8	15.23	15.20	-1	6,477	-0.02%
2018/02/08	3	15.78	0	0.00	15.75	3	6,456	0.05%
2018/02/07	51	16.20	5	16.40	16.05	46	6,435	0.71%
2018/02/06	10	16.21	0	0.00	15.70	10	6,511	0.15%
2018/02/05	1	17.00	0	0.00	17.30	1	6,477	0.02%
2018/02/01	5	17.90	0	0.00	17.85	5	7,139	0.07%
2018/01/31	3	18.35	2	18.40	18.25	1	7,161	0.01%
2018/01/30	30	18.63	30	18.87	18.45	0	7,301	0.00%
2018/01/29	4	18.34	0	0.00	18.10	4	6,903	0.06%
2018/01/26	42	18.43	3	18.40	18.40	39	6,818	0.57%
2018/01/25	5	18.10	7	17.74	18.00	-2	6,221	-0.03%
2018/01/24	0	0.00	9	17.21	17.30	-9	5,782	-0.16%
2018/01/22	0	0.00	1	17.30	16.90	-1	5,859	-0.02%
2018/01/19	5	16.88	7	17.04	16.95	-2	6,149	-0.03%
2018/01/18	0	0.00	10	16.70	16.60	-10	6,113	-0.16%
2018/01/16	10	16.90	8	16.84	16.85	2	6,922	0.03%
2018/01/10	2	16.30	0	0.00	16.30	2	7,688	0.03%
2018/01/09	10	16.70	25	16.62	16.65	-15	7,781	-0.19%
2018/01/08	29	16.75	26	17.09	16.60	3	8,199	0.04%
2018/01/05	10	17.05	1	17.05	16.95	9	8,262	0.11%
2018/01/04	0	0.00	1	17.00	17.10	-1	8,434	-0.01%
2018/01/03	3	16.97	0	0.00	16.85	3	8,432	0.04%
2018/01/02	0	0.00	26	16.78	17.00	-26	8,363	-0.31%