凌陽 (2401)-凱基-高雄券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
3,826張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	1	28.30	28.60	-1	4,130	-0.02%
2024/04/26	9	27.76	4	27.80	27.70	5	4,191	0.12%
2024/04/24	21	28.10	7	28.16	28.30	14	4,282	0.33%
2024/04/23	2	27.18	8	27.23	27.45	-6	4,394	-0.14%
2024/04/22	3	26.75	7	27.02	26.75	-4	4,619	-0.09%
2024/04/19	2	27.65	9	27.89	27.60	-7	4,610	-0.15%
2024/04/18	2	28.85	5	29.76	29.35	-3	4,521	-0.07%
2024/04/17	12	29.49	1	29.90	28.90	11	4,380	0.25%
2024/04/16	2	29.20	12	28.73	29.30	-10	4,031	-0.25%
2024/04/15	6	27.65	5	27.75	27.80	1	3,762	0.03%
2024/04/12	4	28.34	4	28.43	28.30	0	3,692	0.00%
2024/04/09	0	28.00	10	27.98	27.90	-10	3,676	-0.27%
2024/04/08	2	27.70	0	0.00	27.70	2	3,693	0.05%
2024/04/02	1	28.10	3	28.13	28.00	-2	3,719	-0.05%
2024/04/01	10	28.45	0	0.00	28.40	10	3,742	0.27%
2024/03/29	5	28.08	5	28.03	28.10	0	3,800	0.00%
2024/03/28	3	28.03	1	28.10	27.95	2	3,811	0.05%
2024/03/27	3	28.27	0	0.00	28.25	3	3,820	0.08%
2024/03/26	7	28.68	11	28.42	28.30	-4	3,833	-0.10%
2024/03/25	1	28.70	1.2	29.31	29.15	-0.2	3,806	-0.01%
2024/03/22	11	28.96	20	28.79	28.80	-9	3,777	-0.24%
2024/03/21	11	28.90	9	28.92	28.90	2	3,835	0.05%
2024/03/19	3	28.83	6	28.78	28.75	-3	4,104	-0.07%
2024/03/18	2	29.00	3	28.67	28.95	-1	4,133	-0.02%
2024/03/15	14.2	29.18	12	28.88	28.80	2.2	4,224	0.05%
2024/03/14	0	0.00	1	29.20	29.30	-1	4,331	-0.02%
2024/03/13	10	30.20	1	30.20	30.20	9	4,480	0.20%
2024/03/12	3	31.02	2	31.03	31.15	1	4,580	0.02%
2024/03/11	2	31.30	3	31.35	31.30	-1	4,687	-0.02%
2024/03/08	6	31.25	6	31.53	31.20	0	4,753	0.00%
2024/03/07	0	0.00	1	32.00	31.50	-1	4,828	-0.02%
2024/03/06	7	32.11	0	0.00	32.00	7	4,921	0.14%
2024/03/05	5	32.33	1	32.30	32.45	4	5,081	0.08%
2024/03/04	2	32.70	2	32.80	32.65	0	5,571	0.00%
2024/03/01	0	0.00	5	32.67	32.60	-5	5,889	-0.08%
2024/02/29	7	32.96	10	32.97	33.10	-3	6,068	-0.05%
2024/02/27	6	33.18	6	33.00	32.95	0	6,287	0.00%
2024/02/26	5	33.15	11	33.48	33.50	-6	6,529	-0.09%
2024/02/23	5	33.67	6	33.40	33.15	-1	6,921	-0.01%
2024/02/22	1	33.70	2.1	33.40	33.40	-1	7,308	-0.01%
2024/02/21	6	33.47	5	33.44	33.30	1	7,988	0.01%
2024/02/20	20	33.20	8	33.65	33.40	12	8,652	0.14%
2024/02/16	3	32.45	2	32.80	32.80	1	8,759	0.01%
2024/02/15	2	31.50	0	0.00	31.50	2	8,739	0.02%
2024/02/02	2	31.75	0	0.00	31.70	2	8,750	0.02%
2024/02/01	1	32.30	0	0.00	32.30	1	8,788	0.01%
2024/01/31	0	0.00	2	32.60	32.30	-2	8,902	-0.02%
2024/01/30	11	32.06	0	0.00	32.20	11	9,526	0.12%
2024/01/29	7	32.21	3	32.40	32.65	4	9,790	0.04%
2024/01/26	0	0.00	2	32.25	32.05	-2	9,797	-0.02%
2024/01/24	4	33.80	0	0.00	33.30	4	9,809	0.04%
2024/01/23	1	34.35	7	34.05	33.80	-6	9,892	-0.06%
2024/01/22	8	33.92	1	33.90	34.30	7	9,875	0.07%
2024/01/19	1	32.80	0	0.00	33.10	1	9,889	0.01%
2024/01/18	9	32.47	9	32.34	32.40	0	10,046	0.00%
2024/01/17	12	33.18	18	33.15	33.20	-6	10,531	-0.06%
2024/01/16	9	33.61	13	33.90	33.45	-4	10,607	-0.04%
2024/01/15	1	32.50	5	32.35	32.70	-4	10,773	-0.04%
2024/01/12	4	31.83	1	31.60	31.50	3	10,860	0.03%
2024/01/11	2	32.25	2	32.30	32.70	0	10,872	0.00%
2024/01/10	16	32.43	8	32.50	32.15	8	11,077	0.07%
2024/01/09	1	32.15	1	32.25	32.25	0	11,207	0.00%
2024/01/08	0	0.00	50	32.82	32.75	-50	11,219	-0.45%
2024/01/05	0	0.00	1	32.95	33.00	-1	11,247	-0.01%
2024/01/03	2	33.30	0	0.00	33.25	2	11,316	0.02%
2024/01/02	0	0.00	5	34.30	33.75	-5	11,308	-0.04%
2023/12/28	0	0.00	1	34.05	34.00	-1	11,328	-0.01%
2023/12/27	7	34.34	6	34.40	34.10	1	11,364	0.01%
2023/12/26	8	34.08	6	33.99	34.10	2	11,341	0.02%
2023/12/25	1	33.80	1	33.30	33.30	0	11,322	0.00%
2023/12/22	4	33.53	5	33.52	33.60	-1	11,316	-0.01%
2023/12/21	6	33.29	2	33.60	33.20	4	11,318	0.04%
2023/12/20	5	33.77	2	34.00	33.70	3	11,327	0.03%
2023/12/19	0	0.00	1	33.50	33.70	-1	11,337	-0.01%
2023/12/18	0	0.00	8	34.10	34.05	-8	11,374	-0.07%
2023/12/15	14	35.90	18.6	35.48	34.85	-4.6	11,431	-0.04%
2023/12/14	10	36.46	3	36.72	36.65	7	11,365	0.06%
2023/12/13	5	36.10	11	36.27	36.30	-6	11,296	-0.05%
2023/12/12	26	36.35	20	36.12	36.10	6	11,364	0.05%
2023/12/11	4	36.85	9	36.82	36.55	-5	11,377	-0.04%
2023/12/08	60	36.93	16	36.50	36.40	44	11,300	0.39%
2023/12/07	35	36.10	21	35.83	35.55	14	11,179	0.13%
2023/12/06	15	35.53	14	35.66	36.10	1	11,165	0.01%
2023/12/05	3	34.80	5	34.80	34.80	-2	11,140	-0.02%
2023/12/04	3	35.20	5	35.42	35.05	-2	11,398	-0.02%
2023/12/01	8	36.08	12	36.00	35.75	-4	12,165	-0.03%
2023/11/30	6	36.43	6	36.19	36.15	0	12,722	0.00%
2023/11/29	12	36.84	8	36.88	36.40	4	12,666	0.03%
2023/11/28	2	36.40	10.2	36.63	36.50	-8.2	12,273	-0.07%
2023/11/27	4	36.01	6	35.98	35.65	-2	12,262	-0.02%
2023/11/24	10	36.13	11	35.75	35.55	-1	12,347	-0.01%
2023/11/22	16	36.15	41	36.16	36.05	-25	12,036	-0.21%
2023/11/21	9	34.92	17	35.19	35.40	-8	11,773	-0.07%
2023/11/20	31	35.78	19	35.64	35.65	12	11,498	0.10%
2023/11/17	10	34.49	22	34.55	34.50	-12	10,918	-0.11%
2023/11/16	6	32.40	20	32.44	32.60	-14	10,420	-0.13%
2023/11/15	5	32.15	2	31.85	31.60	3	10,384	0.03%
2023/11/14	2	31.60	1	31.50	31.50	1	10,460	0.01%
2023/11/13	4	31.29	3	31.37	31.40	1	10,882	0.01%
2023/11/10	12	31.15	0	0.00	31.10	12	10,947	0.11%
2023/11/09	4	31.65	8	31.83	31.85	-4	10,960	-0.04%
2023/11/08	1	32.90	1	32.95	32.15	0	11,004	0.00%
2023/11/07	10	33.25	13	33.18	33.05	-3	10,987	-0.03%
2023/11/06	3.6	32.59	10	32.18	32.55	-6.4	10,393	-0.06%
2023/11/01	1	30.00	0	0.00	29.65	1	10,325	0.01%
2023/10/31	12	30.68	0	0.00	30.10	12	10,358	0.12%
2023/10/30	3	31.83	0	0.00	31.65	3	10,363	0.03%
2023/10/27	4	31.94	2	32.38	31.60	2	10,633	0.02%
2023/10/26	9	32.43	10	32.44	32.10	-1	10,757	-0.01%
2023/10/25	55	33.28	64	32.70	32.50	-9	10,642	-0.08%
2023/10/24	3	31.68	17	31.86	31.45	-14	10,226	-0.14%
2023/10/23	12	32.45	7	32.14	31.80	5	10,124	0.05%
2023/10/20	3	31.43	4	31.50	32.05	-1	9,862	-0.01%
2023/10/19	2	31.30	7	31.54	31.70	-5	9,752	-0.05%
2023/10/18	10	31.54	11	31.79	31.45	-1	9,680	-0.01%
2023/10/17	13	31.29	8	31.69	31.15	5	9,459	0.05%
2023/10/16	1	30.85	2	30.40	30.50	-1	9,335	-0.01%
2023/10/13	2	30.20	10	30.35	30.30	-8	9,490	-0.08%
2023/10/12	1	30.85	6	30.63	30.60	-5	9,693	-0.05%
2023/10/11	2	30.40	0	0.00	29.75	2	9,725	0.02%
2023/10/05	3	30.15	5	30.22	29.95	-2	9,883	-0.02%
2023/10/04	1	29.40	1	29.45	29.55	0	9,867	0.00%
2023/10/03	5	30.02	1	29.85	29.85	4	9,889	0.04%
2023/09/28	3	29.58	0	0.00	29.05	3	9,969	0.03%
2023/09/27	1.1	29.15	0	0.00	29.15	1.1	9,955	0.01%
2023/09/26	2	29.25	0	0.00	29.20	2	10,014	0.02%
2023/09/25	15	29.83	0	0.00	29.65	15	10,053	0.15%
2023/09/22	1	29.75	1	29.70	29.85	0	10,036	0.00%
2023/09/21	2.1	30.23	0.1	29.85	29.55	2	10,024	0.02%
2023/09/20	10	31.50	0	0.00	30.35	10	9,971	0.10%
2023/09/19	14	31.59	0	0.00	31.30	14	9,890	0.14%
2023/09/18	1	32.40	1	32.45	32.40	0	9,808	0.00%
2023/09/15	6.1	32.17	1	32.20	32.25	5.1	9,807	0.05%
2023/09/14	1	32.60	1	32.30	32.35	0	9,797	0.00%
2023/09/12	0	31.90	1	31.95	31.80	-1	10,153	-0.01%
2023/09/11	1.1	31.96	0	31.75	32.05	1.1	10,958	0.01%
2023/09/08	2	32.13	3	32.17	32.10	-1	10,958	-0.01%
2023/09/07	14	32.82	11	32.79	32.50	3	10,923	0.03%
2023/09/06	25.1	33.88	59	34.06	33.05	-33.9	10,635	-0.32%
2023/09/05	69	34.51	31	33.97	35.10	38	9,827	0.39%
2023/09/04	5	31.25	3	31.87	31.95	2	9,305	0.02%
2023/09/01	1	31.50	6	31.88	31.25	-5	9,424	-0.05%
2023/08/31	9.2	31.63	7	31.89	32.25	2.2	9,306	0.02%
2023/08/30	2	31.58	15	31.85	31.95	-13	8,982	-0.14%
2023/08/29	2	30.70	0	0.00	30.65	2	8,706	0.02%
2023/08/28	10	31.45	3	31.53	31.05	7	8,644	0.08%
2023/08/25	0	0.00	6	31.56	31.55	-6	8,508	-0.07%
2023/08/24	2	31.15	1	31.50	31.10	1	8,399	0.01%
2023/08/23	1	31.30	2	30.75	31.20	-1	8,243	-0.01%
2023/08/22	2.1	30.98	0	0.00	30.35	2.1	8,073	0.03%
2023/08/21	0	0.00	1	30.95	31.05	-1	7,785	-0.01%
2023/08/18	3	30.70	1	31.30	30.25	2	7,662	0.03%
2023/08/17	48	31.65	59	31.22	31.10	-11	7,479	-0.15%
2023/08/16	1	28.35	1	29.60	29.90	0	7,025	0.00%
2023/08/15	1.5	28.78	0	0.00	28.85	1.5	6,925	0.02%
2023/08/14	1	28.70	0	0.00	28.80	1	6,873	0.01%
2023/08/11	0	0.00	10	30.04	30.15	-10	6,759	-0.15%
2023/08/10	8	29.33	15	29.50	28.95	-7	6,652	-0.11%
2023/08/09	16	30.19	2	30.33	30.05	14	6,581	0.21%
2023/08/08	3	30.08	1	30.75	29.85	2	6,524	0.03%
2023/08/07	2	29.85	14	30.25	30.70	-12	6,442	-0.19%
2023/08/04	1	28.80	14	30.06	30.25	-13	6,298	-0.21%
2023/08/02	21.2	29.48	13	29.47	29.00	8.2	6,204	0.13%
2023/08/01	68	31.55	64	30.52	30.05	4	6,084	0.07%
2023/07/31	9	30.80	16	30.55	30.75	-7	5,752	-0.12%
2023/07/28	4	29.55	12	29.49	29.50	-8	5,499	-0.15%
2023/07/27	8	30.49	2	30.38	30.40	6	5,410	0.11%
2023/07/26	9	30.12	51	30.30	29.75	-42	5,267	-0.80%
2023/07/25	42	29.95	13	30.04	29.95	29	5,141	0.56%
2023/07/24	0	0.00	2	28.30	28.00	-2	4,986	-0.04%
2023/07/20	3	28.80	0	0.00	28.80	3	4,955	0.06%
2023/07/19	0	0.00	2	28.25	28.30	-2	4,929	-0.04%
2023/07/18	8	29.18	0	0.00	28.85	8	4,886	0.16%
2023/07/17	5	30.27	10	30.75	30.65	-5	4,704	-0.11%
2023/07/14	0	29.40	30	29.69	29.65	-30	4,481	-0.67%
2023/07/13	7	29.12	2	29.40	29.00	5	4,462	0.11%
2023/07/12	13	29.50	4	29.49	29.20	9	4,399	0.20%
2023/07/07	0.1	29.05	1	29.00	28.75	-0.9	4,200	-0.02%
2023/07/06	1	29.90	5	29.80	30.05	-4	4,127	-0.10%
2023/07/05	6	30.00	0	0.00	29.30	6	4,048	0.15%
2023/07/04	2.1	29.08	0	0.00	29.90	2.1	4,014	0.05%
2023/07/03	12	29.31	1	29.55	29.50	11	3,942	0.28%
2023/06/30	0.1	28.45	11	28.59	28.75	-10.9	3,877	-0.28%
2023/06/29	0	0.00	6	28.72	28.75	-6	3,916	-0.15%
2023/06/28	2	28.73	0	0.00	28.25	2	3,892	0.05%
2023/06/27	0	0.00	1	28.90	28.45	-1	3,869	-0.03%
2023/06/26	5	29.48	2	29.60	29.40	3	3,808	0.08%
2023/06/21	2	29.90	8	29.94	29.90	-6	3,773	-0.16%
2023/06/20	12	30.63	9	30.50	30.35	3	3,716	0.08%
2023/06/19	10	30.13	4.1	30.55	30.75	6	3,633	0.16%
2023/06/16	9	31.02	10	30.80	29.95	-1	3,467	-0.03%
2023/06/15	35.1	31.15	112.5	30.96	31.40	-77.4	3,062	-2.53%	大賣/
2023/06/14	18	29.55	6	29.55	29.55	12	2,171	0.55%
2023/06/13	9	26.89	2	26.70	26.90	7	2,045	0.34%
2023/06/12	5	26.19	5	26.17	26.40	0	1,973	0.00%
2023/06/09	3	26.80	0	0.00	26.70	3	1,936	0.15%
2023/06/08	17	26.60	27	27.16	26.85	-10	1,884	-0.53%
2023/06/07	15	26.48	3	26.28	26.60	12	1,738	0.69%
2023/06/06	1	25.10	0	0.00	25.20	1	1,507	0.07%
2023/05/30	4	25.45	2	25.30	25.35	2	1,523	0.13%
2023/05/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2023/05/25	0	0.00	2	24.50	24.45	-2	1,556	-0.13%
2023/05/24	0	0.00	1	24.20	24.40	-1	1,572	-0.06%
2023/05/23	2	24.25	0	0.00	24.20	2	1,598	0.13%
2023/05/22	0	0.00	1	24.00	24.20	-1	1,681	-0.06%
2023/05/18	2	23.53	0	0.00	23.50	2	1,717	0.12%
2023/05/15	1	23.10	0	0.00	23.10	1	1,776	0.06%
2023/05/08	0	23.85	0	0.00	23.60	0	2,312	0.00%
2023/05/04	0	0.00	1	23.90	23.90	-1	2,396	-0.04%
2023/05/02	0	0.00	0	24.30	23.95	0	2,433	0.00%
2023/04/26	2	23.25	2	23.40	23.40	0	2,448	0.00%
2023/04/25	1	23.65	1	23.65	23.50	0	2,443	0.00%
2023/04/24	0	0.00	3	24.35	24.25	-3	2,416	-0.12%
2023/04/21	6	24.53	0	0.00	24.30	6	2,410	0.25%
2023/04/20	5	24.85	3	25.05	24.85	2	2,401	0.08%
2023/04/18	26.5	26.21	2	26.43	25.60	24.5	2,415	1.01%
2023/04/17	0	25.40	0	0.00	25.40	0	2,323	0.00%
2023/04/14	0	0.00	1	25.15	25.15	-1	2,311	-0.04%
2023/04/13	5	25.15	1	25.10	25.05	4	2,302	0.17%
2023/04/12	0	0.00	2	25.35	25.55	-2	2,280	-0.09%
2023/04/11	0	25.25	5	25.15	25.20	-5	2,262	-0.22%
2023/04/06	1.3	24.79	0	0.00	24.70	1.3	2,250	0.06%
2023/03/31	1	24.90	0	0.00	24.90	1	2,248	0.04%
2023/03/30	3	25.20	24	25.05	25.05	-21	2,231	-0.94%
2023/03/29	24	24.25	0	0.00	24.20	24	2,172	1.10%
2023/03/28	1	24.35	7	24.56	24.50	-6	2,168	-0.28%
2023/03/27	0	0.00	22	24.90	24.85	-22	2,152	-1.02%
2023/03/24	1	25.25	2	25.20	25.05	-1	2,162	-0.05%
2023/03/22	5	24.95	1.2	25.00	24.90	3.8	2,147	0.18%
2023/03/20	2	25.25	0	0.00	25.25	2	2,113	0.09%
2023/03/15	2	25.58	0	0.00	25.70	2	2,140	0.09%
2023/03/14	1	25.20	3	25.45	25.20	-2	2,165	-0.09%
2023/03/13	0	25.30	0	0.00	25.30	0	2,246	0.00%
2023/03/10	2	25.60	4	25.76	25.45	-2	2,259	-0.09%
2023/03/09	4	26.50	5	26.15	26.20	-1	2,258	-0.04%
2023/03/08	5	26.40	0	0.00	26.50	5	2,247	0.22%
2023/03/07	1	26.20	0	0.00	26.20	1	2,214	0.05%
2023/03/06	4	26.28	0	0.00	26.15	4	2,209	0.18%
2023/03/03	22	25.96	0	0.00	26.05	22	2,209	1.00%
2023/03/02	3	25.78	1	25.90	25.80	2	2,248	0.09%
2023/02/24	1	26.55	0	0.00	26.10	1	2,231	0.05%
2023/02/23	0	26.60	5	26.90	26.35	-5	2,185	-0.23%
2023/02/22	0	0.00	20	25.70	25.90	-20	2,141	-0.93%
2023/02/21	1	26.20	1	26.05	26.00	0	2,133	0.00%
2023/02/20	4	26.64	0	0.00	26.50	4	2,140	0.19%
2023/02/17	2	26.00	1	26.15	26.20	1	2,082	0.05%
2023/02/16	0	0.00	3	25.75	25.90	-3	2,074	-0.14%
2023/02/15	5	25.35	0	0.00	25.45	5	2,113	0.24%
2023/02/14	0	0.00	3	25.67	25.60	-3	2,108	-0.14%
2023/02/13	6	25.40	1	25.25	25.60	5	2,120	0.24%
2023/02/10	4	25.56	0	0.00	25.60	4	2,136	0.19%
2023/02/09	1	26.45	2	26.33	26.25	-1	2,069	-0.05%
2023/02/08	30	26.60	23	26.09	26.55	7	1,913	0.37%
2023/02/07	0	0.00	2	25.05	25.00	-2	1,655	-0.12%
2023/02/03	10	25.30	2	24.93	24.95	8	1,652	0.48%
2023/02/02	1	24.65	1	24.70	24.70	0	1,596	0.00%
2023/01/31	2	23.70	2	23.63	23.80	0	1,562	0.00%
2023/01/30	2	23.45	0	0.00	23.40	2	1,563	0.13%
2023/01/17	2	22.65	0	0.00	22.80	2	1,553	0.13%
2023/01/12	0	0.00	1	23.20	23.00	-1	1,572	-0.06%
2022/12/29	0	0.00	1	22.25	22.35	-1	1,856	-0.05%
2022/12/28	1	22.50	3	22.50	22.40	-2	1,886	-0.11%
2022/12/21	1	23.20	0	0.00	22.90	1	2,003	0.05%
2022/12/20	1	23.55	0	0.00	23.00	1	2,032	0.05%
2022/12/12	0	0.00	2	24.38	24.40	-2	2,373	-0.08%
2022/12/08	0	0.00	1	24.85	24.95	-1	2,700	-0.04%
2022/12/05	1	25.60	0	0.00	25.50	1	2,702	0.04%
2022/12/02	0	0.00	2	25.70	25.55	-2	2,631	-0.08%
2022/12/01	2	25.25	0	0.00	25.20	2	2,620	0.08%
2022/11/30	1	24.70	0	0.00	24.85	1	2,643	0.04%
2022/11/29	0	0.00	1	24.45	24.55	-1	2,664	-0.04%
2022/11/25	1	24.65	4	24.90	24.55	-3	2,679	-0.11%
2022/11/24	5	25.07	2	24.93	25.05	3	2,680	0.11%
2022/11/22	1	24.00	0	0.00	23.95	1	2,652	0.04%
2022/11/21	2	24.25	0	0.00	24.20	2	2,687	0.07%
2022/11/17	0	0.00	1	24.55	24.60	-1	2,774	-0.04%
2022/11/16	2	24.70	1	24.85	24.75	1	2,778	0.04%
2022/11/15	0	0.00	1	24.50	24.45	-1	2,755	-0.04%
2022/11/14	0	0.00	1	24.20	24.20	-1	2,762	-0.04%
2022/11/11	0	0.00	4	24.41	24.10	-4	2,778	-0.14%
2022/11/09	2	24.43	2	24.30	24.35	0	2,768	0.00%
2022/11/08	0	0.00	3	24.12	23.70	-3	2,920	-0.10%
2022/11/07	0	0.00	1	23.80	23.70	-1	2,923	-0.03%
2022/11/04	0	0.00	7	23.51	23.50	-7	2,976	-0.24%
2022/11/03	9.3	23.11	0	0.00	23.20	9.3	2,969	0.31%
2022/10/27	0	0.00	2	22.25	22.50	-2	3,019	-0.07%
2022/10/21	0	0.00	1	22.30	21.80	-1	3,071	-0.03%
2022/10/20	1	22.25	2	21.90	22.35	-1	3,111	-0.03%
2022/10/19	0	0.00	2	22.85	22.40	-2	3,146	-0.06%
2022/10/18	1	22.70	2	22.65	22.65	-1	3,160	-0.03%
2022/10/17	3.1	22.55	1	21.70	22.70	2.1	3,291	0.06%
2022/10/14	2	21.98	1	22.05	22.35	1	3,456	0.03%
2022/10/13	1	20.94	2	20.58	20.35	-1	3,744	-0.03%
2022/10/11	6	22.56	0	0.00	22.30	6	3,761	0.16%
2022/10/07	1	24.15	1	24.20	23.90	0	3,875	0.00%
2022/10/06	3	24.08	0	0.00	24.10	3	3,973	0.08%
2022/10/04	0	0.00	1	23.60	23.60	-1	4,093	-0.02%
2022/09/30	1.1	22.00	0	0.00	22.50	1.1	4,135	0.03%
2022/09/29	1	22.35	0	0.00	22.35	1	4,173	0.02%
2022/09/27	0	0.00	1	23.05	23.25	-1	4,219	-0.02%
2022/09/26	0.1	23.31	1	22.55	22.60	-0.9	4,227	-0.02%
2022/09/22	0.2	24.63	0	0.00	24.30	0.2	4,483	0.01%
2022/09/21	1	24.80	0	0.00	24.75	1	4,502	0.02%
2022/09/20	1	25.30	0	0.00	25.25	1	4,480	0.02%
2022/09/19	7	26.48	5	25.88	25.85	2	4,444	0.04%
2022/09/16	9	26.83	11	26.82	26.75	-2	4,354	-0.05%
2022/09/13	3	25.20	1	25.45	25.25	2	4,128	0.05%
2022/09/08	0	0.00	0.3	24.50	24.85	-0.3	4,220	-0.01%
2022/09/07	0	0.00	1	24.40	24.30	-1	4,276	-0.02%
2022/09/06	3	24.73	1	24.90	24.30	2	4,314	0.05%
2022/09/05	20	25.93	0	0.00	25.25	20	4,328	0.46%
2022/09/02	2	26.13	0	0.00	25.95	2	4,416	0.05%
2022/09/01	1	26.50	14	26.24	26.20	-13	4,490	-0.29%
2022/08/31	1	26.35	0	0.00	26.35	1	4,522	0.02%
2022/08/30	1	26.25	0	0.00	26.20	1	4,566	0.02%
2022/08/29	0	0.00	4	26.10	26.05	-4	4,584	-0.09%
2022/08/26	1	27.20	15	26.95	26.90	-14	4,604	-0.30%
2022/08/25	6	26.91	2	26.58	26.95	4	4,627	0.09%
2022/08/23	4	26.04	1.1	26.11	26.10	2.9	4,726	0.06%
2022/08/19	1	26.75	0	0.00	26.75	1	4,801	0.02%
2022/08/18	1	26.35	0	0.00	26.55	1	4,807	0.02%
2022/08/15	4	26.35	0	0.00	26.60	4	4,858	0.08%
2022/08/12	10	28.10	2	27.98	28.10	8	4,734	0.17%
2022/08/11	2	27.60	0	0.00	27.30	2	4,772	0.04%
2022/08/10	2	27.90	0	0.00	27.80	2	4,783	0.04%
2022/08/09	1	28.00	0	0.00	28.10	1	4,838	0.02%
2022/08/04	1	27.70	5	27.55	27.90	-4	5,147	-0.08%
2022/08/03	0.1	28.00	0	0.00	27.80	0.1	5,194	0.00%
2022/07/29	2	29.03	0	0.00	28.95	2	5,277	0.04%
2022/07/27	0	0.00	14	28.95	29.30	-14	5,404	-0.26%
2022/07/26	1	28.90	5	28.70	28.75	-4	5,373	-0.07%
2022/07/25	0	29.15	10	29.50	29.45	-10	5,371	-0.19%
2022/07/22	21	30.12	7	29.96	29.90	14	5,370	0.26%
2022/07/21	16	29.71	9	29.89	30.10	7	5,286	0.13%
2022/07/20	11	30.03	7	29.94	29.10	4	5,115	0.08%
2022/07/19	7	27.97	4	27.83	27.95	3	4,844	0.06%
2022/07/18	2	27.42	2	27.30	27.50	0	4,858	0.00%
2022/07/15	1	27.20	5	26.99	26.95	-4	5,025	-0.08%
2022/07/14	1.1	25.53	2	25.80	25.85	-0.9	4,955	-0.02%
2022/07/13	2	27.75	0	0.00	27.70	2	4,869	0.04%
2022/07/12	16	27.41	2	26.95	26.50	14	4,808	0.29%
2022/07/11	3	28.75	0	0.00	28.50	3	4,780	0.06%
2022/07/08	0	0.00	2	28.93	29.00	-2	4,816	-0.04%
2022/07/07	4.2	27.78	2	28.15	28.10	2.2	4,809	0.05%
2022/07/04	1	28.45	0	0.00	28.45	1	4,773	0.02%
2022/07/01	9	29.19	3	28.55	28.55	6	4,815	0.12%
2022/06/30	6	30.98	12	31.02	30.85	-6	4,766	-0.13%
2022/06/29	1	29.70	0	0.00	30.45	1	4,671	0.02%
2022/06/28	5	30.01	0	0.00	30.05	5	4,808	0.10%
2022/06/24	3	29.78	3	29.87	29.60	0	5,170	0.00%
2022/06/23	4	29.31	2	29.70	29.35	2	5,156	0.04%
2022/06/22	2	29.80	0	0.00	29.75	2	5,153	0.04%
2022/06/20	4	30.49	10	30.08	29.65	-6	5,299	-0.11%
2022/06/17	6	31.43	1	31.65	31.60	5	5,223	0.10%
2022/06/15	2	33.20	0	0.00	33.25	2	5,162	0.04%
2022/06/14	3	33.03	2	33.30	33.35	1	5,151	0.02%
2022/06/13	3	33.65	18	33.31	33.40	-15	5,148	-0.29%
2022/06/10	15	35.48	4	35.40	35.40	11	5,061	0.22%
2022/06/09	15	36.44	0	0.00	36.40	15	4,991	0.30%
2022/06/08	4	36.66	2	36.63	36.75	2	4,992	0.04%
2022/06/07	2	36.23	5	36.41	36.35	-3	4,973	-0.06%
2022/06/06	4	36.43	1	36.40	36.25	3	4,982	0.06%
2022/06/02	1	36.90	1	36.75	36.80	0	5,005	0.00%
2022/06/01	4	36.95	1	36.80	36.65	3	4,991	0.06%
2022/05/31	2	36.95	2	36.93	37.00	0	4,946	0.00%
2022/05/30	1	36.45	2	36.33	36.45	-1	4,853	-0.02%
2022/05/27	1	35.85	1	35.90	35.85	0	4,814	0.00%
2022/05/26	1	35.50	1	35.95	35.45	0	4,831	0.00%
2022/05/25	3	35.98	13	35.87	35.95	-10	4,831	-0.21%
2022/05/24	3	36.10	2	35.25	35.25	1	4,852	0.02%
2022/05/20	1	36.05	10	36.08	35.95	-9	4,843	-0.19%
2022/05/19	13	35.52	9	35.50	36.20	4	4,810	0.08%
2022/05/18	7	35.89	17	35.97	35.75	-10	4,755	-0.21%
2022/05/17	11	35.66	18	35.58	35.80	-7	4,717	-0.15%
2022/05/16	26	36.00	4	35.81	35.20	22	4,763	0.46%
2022/05/13	1	35.00	4	35.00	35.10	-3	4,721	-0.06%
2022/05/11	1	34.60	2.7	34.53	34.60	-1.7	4,586	-0.04%
2022/05/10	0	0.00	0.2	33.60	34.15	-0.2	4,553	0.00%
2022/05/09	2.1	33.96	0.5	34.27	33.50	1.6	4,581	0.04%
2022/05/06	1	34.55	1	34.86	34.90	0	4,585	0.00%
2022/05/05	5	35.80	6	35.33	35.30	-1	4,605	-0.02%
2022/05/04	2	34.00	1	34.05	34.10	1	4,478	0.02%
2022/05/03	2	33.50	3	33.37	33.65	-1	4,509	-0.02%
2022/04/29	0	0.00	1	33.25	33.15	-1	4,559	-0.02%
2022/04/28	0.1	33.40	1	33.45	33.05	-0.9	4,585	-0.02%
2022/04/27	5	32.41	2	32.48	33.00	3	4,581	0.07%
2022/04/26	2	34.13	0	0.00	33.85	2	4,542	0.04%
2022/04/25	11	34.21	12	33.99	34.00	-1	4,552	-0.02%
2022/04/22	2	35.78	1	35.85	35.75	1	4,546	0.02%
2022/04/21	33	36.55	3.1	36.55	36.70	30	4,585	0.65%
2022/04/19	1	34.65	8	34.86	34.65	-7	4,419	-0.16%
2022/04/18	5	34.14	0	0.00	33.95	5	4,543	0.11%
2022/04/15	18	35.44	13	35.10	34.95	5	4,592	0.11%
2022/04/14	2	34.63	3	34.75	35.40	-1	4,677	-0.02%
2022/04/13	0	0.00	2	34.33	34.95	-2	4,706	-0.04%
2022/04/12	2	33.58	1	34.15	33.50	1	5,002	0.02%
2022/04/11	3	34.08	0	0.00	34.00	3	5,567	0.05%
2022/04/08	1	35.30	2	35.25	35.40	-1	5,551	-0.02%
2022/04/07	2	35.65	7	35.54	34.90	-5	5,572	-0.09%
2022/04/06	1.5	37.07	7	36.90	36.80	-5.5	5,606	-0.10%
2022/04/01	16	37.37	22	37.24	37.30	-6	5,591	-0.11%
2022/03/31	21	37.09	44.1	37.14	36.85	-23.1	5,538	-0.42%
2022/03/30	46	36.92	34.1	36.92	36.50	12	5,398	0.22%
2022/03/29	1	34.90	0	0.00	34.95	1	5,066	0.02%
2022/03/28	0	0.00	1	33.95	34.35	-1	5,102	-0.02%
2022/03/24	4	35.63	2	35.90	35.40	2	5,192	0.04%
2022/03/23	2	35.05	6	35.28	35.85	-4	5,141	-0.08%
2022/03/22	3	34.35	3	34.50	34.45	0	5,173	0.00%
2022/03/18	0	0.00	1	33.80	34.50	-1	5,348	-0.02%
2022/03/17	2	33.70	0	0.00	33.65	2	5,419	0.04%
2022/03/16	0.1	31.98	2	32.10	32.00	-1.9	5,540	-0.03%
2022/03/15	0	32.35	1	33.35	32.25	-1	5,678	-0.02%
2022/03/11	4	33.25	9	33.61	33.65	-5	5,927	-0.08%
2022/03/10	1	33.30	2	33.78	33.55	-1	6,021	-0.02%
2022/03/08	1	33.25	0	0.00	31.90	1	6,357	0.02%
2022/03/07	6	33.49	6	33.42	33.20	0	6,523	0.00%
2022/03/04	1.1	35.02	6	35.28	34.90	-4.9	6,723	-0.07%
2022/03/03	14	35.81	6	35.57	35.45	8	6,889	0.12%
2022/03/02	1	35.60	2	35.60	35.65	-1	7,050	-0.01%
2022/03/01	0	0.00	2	34.30	34.70	-2	7,240	-0.03%
2022/02/25	0	0.00	22	33.85	33.80	-22	7,377	-0.30%
2022/02/24	3	34.10	1	33.75	33.50	2	7,578	0.03%
2022/02/22	4	34.68	5	35.15	34.45	-1	7,912	-0.01%
2022/02/18	1	35.55	5	35.75	35.80	-4	9,702	-0.04%
2022/02/17	0	0.00	5	36.40	35.95	-5	10,065	-0.05%
2022/02/16	13	36.64	0	0.00	36.30	13	10,956	0.12%
2022/02/15	11	35.99	34	36.35	36.25	-23	11,511	-0.20%
2022/02/14	0	0.00	3	35.10	34.90	-3	11,760	-0.03%
2022/02/10	1	36.40	2	36.35	36.40	-1	12,319	-0.01%
2022/02/09	5	36.40	6	36.51	36.70	-1	12,438	-0.01%
2022/02/08	1	35.50	0	0.00	35.80	1	12,686	0.01%
2022/02/07	2	35.28	2	34.45	35.75	0	13,044	0.00%
2022/01/26	5	34.20	6	33.93	33.75	-1	13,683	-0.01%
2022/01/25	5	33.94	0	0.00	33.70	5	15,412	0.03%
2022/01/24	0	0.00	10	34.13	34.95	-10	15,995	-0.06%
2022/01/21	1	35.11	5	35.82	35.00	-4	16,155	-0.02%
2022/01/20	0	0.00	1	36.00	36.10	-1	16,284	-0.01%
2022/01/19	0	36.25	5	36.21	36.10	-5	16,426	-0.03%
2022/01/18	2	36.73	2.1	36.94	36.50	0	16,785	0.00%
2022/01/17	2	36.40	3	36.43	36.90	-1	17,040	-0.01%
2022/01/14	1	34.90	10	35.48	35.50	-9	17,516	-0.05%
2022/01/13	1	36.10	1	36.25	36.05	0	17,827	0.00%
2022/01/12	5	36.31	1	36.70	36.30	4	17,937	0.02%
2022/01/11	24.1	36.54	34	36.86	36.35	-9.9	18,098	-0.05%
2022/01/10	11	37.53	1	37.50	37.05	10	18,078	0.06%
2022/01/07	74	38.74	64	37.81	37.45	10	18,091	0.06%
2022/01/06	2	39.05	6	38.88	39.10	-4	17,986	-0.02%
2022/01/05	6	39.56	11	39.35	39.20	-5	17,999	-0.03%
2022/01/04	39	40.55	18	40.46	41.30	21	17,754	0.12%
2022/01/03	2	38.85	2	38.63	38.60	0	17,259	0.00%
2021/12/30	2	39.10	0	0.00	38.85	2	17,319	0.01%
2021/12/29	4	39.20	16	39.18	39.00	-12	17,393	-0.07%
2021/12/28	1	39.15	13	38.68	39.00	-12	17,464	-0.07%
2021/12/27	5	38.65	12	38.59	38.85	-7	17,587	-0.04%
2021/12/24	6	39.07	6	38.46	38.45	0	17,767	0.00%
2021/12/23	10	38.95	2	39.18	38.75	8	17,803	0.04%
2021/12/22	4	39.04	6	38.98	38.80	-2	17,907	-0.01%
2021/12/21	5	38.92	5	38.84	38.80	0	18,165	0.00%
2021/12/20	1	38.20	1	38.20	38.30	0	18,233	0.00%
2021/12/17	3.1	38.37	0	38.55	38.35	3.1	18,282	0.02%
2021/12/16	3	39.30	21	39.37	39.25	-18	18,301	-0.10%
2021/12/15	3	38.57	1	38.50	38.90	2	18,308	0.01%
2021/12/14	6	38.09	6.5	38.21	38.05	-0.5	18,310	0.00%
2021/12/13	23	38.74	0	0.00	38.55	23	18,304	0.13%
2021/12/10	16	39.53	91	39.26	39.20	-75	18,346	-0.41%
2021/12/09	82.5	41.24	2	40.85	40.40	80.5	18,419	0.44%
2021/12/08	3	40.72	1	41.00	40.60	2	18,360	0.01%
2021/12/07	2	41.25	3	40.67	40.65	-1	18,450	-0.01%
2021/12/06	17	40.66	13	40.73	40.80	4	18,441	0.02%
2021/12/03	2	41.23	76	41.56	41.25	-74	18,607	-0.40%
2021/12/02	26	41.07	25	41.06	40.30	1	18,681	0.01%
2021/12/01	104	41.18	22	41.33	41.40	82	18,887	0.43%	大買/
2021/11/30	12	39.84	15	39.90	41.60	-3	19,204	-0.02%
2021/11/29	40	37.74	40	38.49	38.90	0	20,669	0.00%
2021/11/26	16.1	38.71	11	38.87	38.55	5.1	21,153	0.02%
2021/11/25	57	40.28	43.1	40.51	40.15	13.9	21,179	0.07%
2021/11/24	42.1	39.77	10	39.79	39.60	32.1	21,052	0.15%
2021/11/23	10	39.98	12	40.05	39.90	-2	21,047	-0.01%
2021/11/22	6.1	41.32	13	41.27	41.15	-7	21,010	-0.03%
2021/11/19	25.1	41.68	62	41.09	40.80	-37	21,284	-0.17%
2021/11/18	59	41.99	63	42.59	41.40	-4	21,203	-0.02%
2021/11/17	112.1	42.96	180.5	42.83	42.35	-68.5	20,858	-0.33%	大買/大賣/
2021/11/16	93.5	41.53	215.1	41.24	41.25	-121.6	19,717	-0.62%	大賣/鉅額交易
2021/11/15	307	42.18	120.5	42.20	41.05	186.5	19,620	0.95%	大買/大賣/鉅額交易
2021/11/12	102.5	41.06	65	40.83	41.00	37.5	18,949	0.20%	大買/
2021/11/11	27	39.70	30	39.53	39.15	-3	18,495	-0.02%
2021/11/10	32	39.45	6	39.38	39.60	26	18,399	0.14%
2021/11/09	13	39.88	80	39.72	39.65	-67	18,452	-0.36%
2021/11/08	6	38.73	0	0.00	38.55	6	18,199	0.03%
2021/11/05	98	38.97	24	38.94	39.10	74	18,422	0.40%
2021/11/04	17	39.62	7	39.89	38.90	10	18,472	0.05%
2021/11/03	63	39.41	81	39.47	39.85	-18	18,472	-0.10%
2021/11/02	52	42.00	39	42.89	40.80	13	18,042	0.07%
2021/11/01	47	38.22	35	38.82	39.85	12	16,524	0.07%
2021/10/29	7	37.34	17	36.99	37.00	-10	16,330	-0.06%
2021/10/28	36	37.01	19	37.29	36.75	17	16,435	0.10%
2021/10/27	15	36.84	15	36.59	36.60	0	16,897	0.00%
2021/10/26	15	37.86	23	37.87	37.05	-8	17,415	-0.05%
2021/10/25	14	37.54	6	37.60	37.15	8	17,709	0.05%
2021/10/22	24	37.25	12	36.70	37.60	12	18,459	0.07%
2021/10/21	14	36.73	6	36.33	35.60	8	19,126	0.04%
2021/10/20	3	35.48	4.3	35.90	36.05	-1.3	19,840	-0.01%
2021/10/19	4	35.34	14.2	34.92	35.25	-10.2	21,324	-0.05%
2021/10/18	5	33.71	6	33.44	33.75	-1	24,167	0.00%
2021/10/15	5	33.60	3.4	33.89	34.00	1.6	25,658	0.01%
2021/10/08	12	34.86	2	34.83	34.55	10	28,093	0.04%
2021/10/07	1	34.35	4.1	34.52	34.70	-3.1	28,820	-0.01%
2021/10/06	1	33.70	7.1	33.68	33.10	-6.1	31,899	-0.02%
2021/10/05	10	32.95	4.1	32.87	33.25	5.9	33,099	0.02%
2021/10/04	0	32.35	0	0.00	32.00	0	33,868	0.00%
2021/10/01	2	34.54	8	34.51	33.60	-6	34,108	-0.02%
2021/09/30	8	36.01	3	36.23	36.05	5	34,293	0.01%
2021/09/29	2	36.28	2	36.20	36.05	0	34,450	0.00%
2021/09/28	21	37.50	9	37.54	37.60	12	34,776	0.03%
2021/09/27	2	37.35	11	37.01	37.05	-9	34,636	-0.03%
2021/09/23	0	0.00	45	36.00	36.00	-45	34,911	-0.13%
2021/09/22	6	36.48	1	36.10	36.10	5	35,592	0.01%
2021/09/17	1	37.60	6	37.28	37.80	-5	36,401	-0.01%
2021/09/16	2	37.35	8	37.17	37.00	-6	36,613	-0.02%
2021/09/15	4	37.34	0	0.00	37.25	4	36,646	0.01%
2021/09/14	23	38.34	8	38.09	38.50	15	36,735	0.04%
2021/09/13	10	38.08	16	38.08	37.85	-6	36,718	-0.02%
2021/09/10	4	38.19	9.1	38.68	38.65	-5.1	36,799	-0.01%
2021/09/09	5	37.91	10	37.95	38.30	-5	36,814	-0.01%
2021/09/08	7	37.51	12	37.54	37.40	-5	36,885	-0.01%
2021/09/07	9	38.43	9	39.02	38.65	0	36,887	0.00%
2021/09/06	9	40.97	14	40.00	39.10	-5	36,978	-0.01%
2021/09/03	23	41.50	34	41.59	41.70	-11	37,159	-0.03%
2021/09/02	119.2	42.86	73	42.67	40.60	46.2	37,520	0.12%	大買/
2021/09/01	14	40.23	11	41.57	42.05	3	36,735	0.01%
2021/08/31	4	38.80	17	38.50	39.30	-13	36,422	-0.04%
2021/08/30	17	37.91	16	37.97	37.75	1	36,581	0.00%
2021/08/27	12	38.65	1	38.75	37.85	11	36,773	0.03%
2021/08/26	7	38.48	21	38.45	38.35	-14	36,824	-0.04%
2021/08/25	31	38.84	14	38.49	38.30	17	36,876	0.05%
2021/08/24	10	38.20	6	37.65	37.50	4	36,777	0.01%
2021/08/23	1	38.20	16	38.18	38.55	-15	36,876	-0.04%
2021/08/20	11	37.06	17	36.91	37.05	-6	37,038	-0.02%
2021/08/19	15	37.32	1	37.65	36.50	14	37,228	0.04%
2021/08/18	5	35.81	4	35.68	37.60	1	37,207	0.00%
2021/08/17	7	35.92	7	35.95	35.15	0	37,852	0.00%
2021/08/16	5	37.59	16	37.74	37.50	-11	37,897	-0.03%
2021/08/13	8	38.55	1	39.45	37.40	7	37,806	0.02%
2021/08/12	0	0.00	10	39.37	39.45	-10	37,796	-0.03%
2021/08/11	6	38.83	16	38.78	38.20	-10	37,955	-0.03%
2021/08/10	15	40.28	10	40.19	40.45	5	37,974	0.01%
2021/08/09	4	40.80	8	40.53	40.30	-4	37,904	-0.01%
2021/08/06	2	42.45	0	0.00	42.15	2	37,815	0.01%
2021/08/05	12	43.58	7	43.56	43.05	5	38,084	0.01%
2021/08/04	7	43.79	6	43.79	43.30	1	38,435	0.00%
2021/08/03	1	42.85	2	43.13	43.40	-1	38,377	0.00%
2021/08/02	10	43.68	8	43.81	42.85	2	38,306	0.01%
2021/07/30	16	43.63	14	43.84	43.40	2	38,010	0.01%
2021/07/29	17	43.42	12	43.41	43.10	5	37,638	0.01%
2021/07/28	24.5	42.34	32	42.30	42.45	-7.5	37,375	-0.02%
2021/07/27	38	45.32	57	44.91	43.40	-19	37,014	-0.05%
2021/07/26	33	46.54	31	46.49	46.50	2	37,296	0.01%
2021/07/23	74	45.81	61	46.02	44.90	13	38,235	0.03%
2021/07/22	147	45.54	136.1	45.18	44.70	10.9	36,872	0.03%	大買/大賣/
2021/07/21	46	43.56	37	43.70	43.90	9	34,037	0.03%
2021/07/20	11	38.70	28	38.95	39.95	-17	32,699	-0.05%
2021/07/19	51	39.18	45	39.53	38.95	6	32,374	0.02%
2021/07/16	9	38.87	8	38.43	38.90	1	32,135	0.00%
2021/07/15	5	36.72	47	36.14	37.40	-42	31,890	-0.13%
2021/07/14	38	36.84	45	36.58	36.30	-7	32,698	-0.02%
2021/07/13	156	40.07	148.1	39.61	37.30	7.9	32,442	0.02%	大買/大賣/
2021/07/12	27	38.02	46.3	38.10	38.30	-19.3	29,554	-0.07%
2021/07/09	10	34.19	80.1	34.22	34.85	-70.1	28,571	-0.25%
2021/07/08	34	33.37	23	33.30	32.85	11	28,148	0.04%
2021/07/07	45	33.07	27	33.01	32.70	18	28,156	0.06%
2021/07/06	8	32.59	15	32.42	32.30	-7	28,388	-0.02%
2021/07/05	12	33.00	27	32.82	33.00	-15	28,575	-0.05%
2021/07/02	1	31.60	50	31.75	31.80	-49	28,580	-0.17%
2021/07/01	3	31.50	1	32.15	31.10	2	29,544	0.01%
2021/06/30	1.1	31.90	7	31.88	31.75	-5.9	30,540	-0.02%
2021/06/29	85	33.09	75	32.40	31.95	10	31,149	0.03%
2021/06/28	38	33.59	76	33.55	33.95	-38	30,862	-0.12%
2021/06/25	29.1	32.48	9	32.31	32.00	20.1	30,669	0.07%
2021/06/24	3	31.95	1	32.10	31.95	2	30,690	0.01%
2021/06/23	5	31.26	6	31.75	31.95	-1	30,916	0.00%
2021/06/22	13	31.85	22	31.53	30.90	-9	31,361	-0.03%
2021/06/21	18	31.54	4	31.49	31.60	14	32,370	0.04%
2021/06/18	3	32.52	2	32.00	31.85	1	34,039	0.00%
2021/06/17	6	31.87	17	32.17	32.40	-11	34,686	-0.03%
2021/06/16	3	31.47	22	31.98	31.35	-19	34,671	-0.05%
2021/06/15	35	32.68	30	32.35	32.40	5	34,743	0.01%
2021/06/11	63	32.16	35	32.24	32.45	28	34,893	0.08%
2021/06/10	66	31.91	58	31.81	31.70	8	34,575	0.02%
2021/06/09	59	31.37	75	31.62	32.25	-16	34,075	-0.05%
2021/06/08	27	30.91	12	30.84	30.90	15	33,380	0.04%
2021/06/07	13	30.30	23	30.42	29.90	-10	33,281	-0.03%
2021/06/04	17	30.59	8	30.51	30.45	9	33,080	0.03%
2021/06/03	0	0.00	15	30.12	30.10	-15	32,982	-0.05%
2021/06/02	14	29.67	4	29.83	29.55	10	32,945	0.03%
2021/06/01	17	30.34	32	30.43	30.20	-15	32,837	-0.05%
2021/05/31	19	29.94	26	29.80	29.85	-7	32,706	-0.02%
2021/05/28	32	29.80	21	29.93	29.50	11	32,637	0.03%
2021/05/27	44	29.34	50	29.32	29.35	-6	32,590	-0.02%
2021/05/26	6	28.69	28	28.77	28.80	-22	32,422	-0.07%
2021/05/25	103	29.26	29	29.10	29.10	74	32,412	0.23%	大買/
2021/05/24	20	27.45	36	26.69	27.90	-16	31,818	-0.05%
2021/05/21	8	26.77	14	26.71	26.50	-6	31,924	-0.02%
2021/05/20	16	26.68	15	26.27	25.85	1	32,323	0.00%
2021/05/19	4	25.55	8	26.00	26.30	-4	32,599	-0.01%
2021/05/18	1	24.40	8	24.44	25.70	-7	33,039	-0.02%
2021/05/17	45	23.86	27	24.20	23.40	18	33,063	0.05%
2021/05/14	34	26.33	38	26.81	25.95	-4	32,994	-0.01%
2021/05/13	37	26.38	16	25.24	26.05	21	32,962	0.06%
2021/05/12	25	26.24	26	26.20	25.30	-1	32,685	0.00%
2021/05/11	11	28.81	8	29.24	27.90	3	32,489	0.01%
2021/05/10	13	30.74	8	30.83	30.50	5	33,017	0.02%
2021/05/07	17	30.58	16	30.88	31.20	1	35,030	0.00%
2021/05/06	19	29.92	8	29.99	29.55	11	35,368	0.03%
2021/05/05	6	30.38	1	31.00	29.80	5	35,727	0.01%
2021/05/04	36	31.29	56	30.57	30.45	-20	35,985	-0.06%
2021/05/03	43.3	33.57	21	33.68	32.20	22.3	35,869	0.06%
2021/04/29	127	34.07	141	34.04	35.05	-14	35,279	-0.04%	大買/大賣/
2021/04/28	84	31.94	103.9	31.83	31.90	-19.9	34,789	-0.06%	大賣/
2021/04/27	13	31.91	25	31.92	31.75	-12	36,626	-0.03%
2021/04/26	49	31.94	19	32.26	32.15	30	37,864	0.08%
2021/04/23	4	31.26	39	31.92	32.15	-35	38,967	-0.09%
2021/04/22	45	31.88	21	31.75	30.80	24	39,286	0.06%
2021/04/21	38	33.22	40	33.23	33.05	-2	39,685	-0.01%
2021/04/20	84.4	33.58	65	33.82	33.75	19.4	41,249	0.05%
2021/04/19	30	31.15	64.2	31.71	32.25	-34.2	41,999	-0.08%
2021/04/16	27	30.93	5	31.00	30.95	22	42,586	0.05%
2021/04/15	24	31.05	33	30.86	31.30	-9	42,652	-0.02%
2021/04/14	46.1	30.34	58	30.12	30.10	-11.9	42,856	-0.03%
2021/04/13	19	31.33	21	31.25	30.90	-2	42,534	0.00%
2021/04/12	109	31.76	53	31.44	30.95	56	42,290	0.13%	大買/
2021/04/09	45	32.78	9	33.06	32.40	36	41,776	0.09%
2021/04/08	35.1	33.32	51	32.98	32.85	-16	41,548	-0.04%
2021/04/07	94.3	34.28	140	34.82	33.15	-45.7	41,705	-0.11%	大賣/
2021/04/06	154	33.14	76	33.26	34.10	78	41,049	0.19%	大買/
2021/04/01	30	30.95	53	31.14	31.05	-23	40,359	-0.06%
2021/03/31	32	30.67	21	30.64	30.00	11	39,621	0.03%
2021/03/30	33	30.39	54	30.60	30.90	-21	39,344	-0.05%
2021/03/29	28	29.83	6	29.65	29.55	22	38,674	0.06%
2021/03/26	10	29.55	405	29.48	29.30	-395	38,476	-1.03%	大賣/鉅額交易
2021/03/25	43	30.14	441	30.21	29.60	-398	38,239	-1.04%	大賣/鉅額交易
2021/03/24	117	31.22	107	31.20	30.50	10	37,772	0.03%	大買/大賣/
2021/03/23	65	30.76	94.6	30.79	30.90	-29.6	36,947	-0.08%
2021/03/22	95	26.90	50.1	26.96	28.80	44.9	35,152	0.13%
2021/03/19	9	25.99	12	25.77	26.25	-3	34,362	-0.01%
2021/03/18	19	26.40	27	26.22	26.00	-8	34,244	-0.02%
2021/03/17	14	26.16	13	26.16	26.25	1	34,074	0.00%
2021/03/16	6	25.83	4	25.75	25.75	2	33,715	0.01%
2021/03/15	27	25.99	24	25.39	25.40	3	33,655	0.01%
2021/03/12	21	25.05	3	25.15	24.85	18	33,501	0.05%
2021/03/11	8	25.26	25.1	24.52	25.40	-17.1	34,099	-0.05%
2021/03/10	42	24.39	20	24.40	23.95	22	34,468	0.06%
2021/03/09	14	23.91	7	23.80	23.90	7	34,459	0.02%
2021/03/08	39	24.53	30.1	24.93	24.25	8.9	34,373	0.03%
2021/03/05	10	24.34	6	24.43	24.75	4	34,369	0.01%
2021/03/04	5	25.00	22	24.85	24.70	-17	34,334	-0.05%
2021/03/03	15	24.82	23	25.35	25.30	-8	34,611	-0.02%
2021/03/02	15	25.90	14	25.85	25.55	1	34,445	0.00%
2021/02/26	11	25.66	1	25.00	25.75	10	34,261	0.03%
2021/02/25	18	25.87	9	25.70	25.50	9	34,209	0.03%
2021/02/24	6	25.58	55	25.57	25.45	-49	34,275	-0.14%
2021/02/23	43	26.31	37	26.18	26.05	6	34,263	0.02%
2021/02/22	18	27.01	68	26.92	26.80	-50	34,238	-0.15%
2021/02/19	50	26.30	29	26.60	26.65	21	33,748	0.06%
2021/02/18	17.2	25.90	30	26.00	26.50	-12.8	33,377	-0.04%
2021/02/17	54	24.90	75	24.92	24.90	-21	32,857	-0.06%
2021/02/05	4	23.88	13	23.93	23.80	-9	32,472	-0.03%
2021/02/04	10	24.00	53	24.14	23.90	-43	32,275	-0.13%
2021/02/03	1	24.30	18	24.31	24.30	-17	32,059	-0.05%
2021/02/02	47	24.28	43.1	24.12	24.15	3.9	31,898	0.01%
2021/02/01	88	24.39	29	24.15	23.80	59	31,660	0.19%
2021/01/29	112	26.62	109	26.90	25.10	3	30,816	0.01%	大買/大賣/
2021/01/28	30	25.71	21	25.86	25.80	9	28,568	0.03%
2021/01/27	34	25.61	16	25.78	25.60	18	27,891	0.06%
2021/01/26	72	25.45	11	25.40	25.00	61	27,254	0.22%
2021/01/25	51	25.32	19.5	25.11	25.15	31.5	26,603	0.12%
2021/01/22	50	25.19	56	24.96	25.25	-6	26,066	-0.02%
2021/01/21	92	25.51	62	25.69	25.10	30	25,197	0.12%
2021/01/20	126	25.80	108	25.17	24.65	18	23,693	0.08%	大買/大賣/
2021/01/19	33	26.20	243	25.70	27.20	-210	21,667	-0.97%	大賣/鉅額交易
2021/01/18	251	24.07	39	23.88	24.75	212	20,346	1.04%	大買/鉅額交易
2021/01/15	66	22.56	47	22.72	22.50	19	19,028	0.10%
2021/01/14	77.5	23.18	78.1	23.25	23.00	-0.6	18,428	0.00%
2021/01/13	206	22.61	195	22.57	23.40	11	17,516	0.06%	大買/大賣/
2021/01/12	105	22.09	136	22.24	22.45	-31	15,549	-0.20%	大買/大賣/
2021/01/11	62	19.81	87	20.12	20.45	-25	13,671	-0.18%
2021/01/08	16	18.75	8	18.56	18.60	8	12,564	0.06%
2021/01/07	48	18.68	63	18.63	18.45	-15	12,293	-0.12%
2021/01/06	56	17.71	41	17.77	17.75	15	11,846	0.13%
2021/01/05	10	18.05	30	18.15	18.05	-20	11,715	-0.17%
2021/01/04	1	18.65	8	18.54	18.50	-7	11,613	-0.06%
2020/12/31	56	18.64	7	18.79	18.30	49	11,740	0.42%
2020/12/30	19	18.62	37	18.52	18.60	-18	11,563	-0.16%
2020/12/29	47	18.25	42	18.36	18.10	5	10,972	0.05%
2020/12/28	28	17.81	41	17.72	18.30	-13	10,507	-0.12%
2020/12/25	15	17.18	8	17.46	17.30	7	9,995	0.07%
2020/12/24	32	17.27	34	17.27	17.45	-2	9,851	-0.02%
2020/12/23	0	0.00	10	16.70	16.80	-10	9,704	-0.10%
2020/12/22	10	16.45	0	0.00	16.45	10	9,834	0.10%
2020/12/21	14	16.74	8	16.79	16.95	6	9,927	0.06%
2020/12/18	64	17.19	0	0.00	17.10	64	10,233	0.63%
2020/12/17	5	17.65	13	17.72	17.65	-8	10,274	-0.08%
2020/12/16	0	0.00	70	17.07	16.95	-70	10,266	-0.68%
2020/12/15	38	17.08	26	16.70	16.65	12	10,405	0.12%
2020/12/14	0	0.00	21	17.26	17.15	-21	10,400	-0.20%
2020/12/11	50	16.73	55	17.23	17.20	-5	10,518	-0.05%
2020/12/10	65	16.80	50	16.70	16.75	15	10,700	0.14%
2020/12/09	12	17.11	36	17.24	17.45	-24	10,629	-0.23%
2020/12/08	13	17.19	10	17.34	17.05	3	10,524	0.03%
2020/12/07	163	17.97	73	18.13	17.65	90	10,374	0.87%	大買/
2020/12/04	20	17.26	52	16.59	17.35	-32	9,681	-0.33%
2020/12/03	4	15.85	12	16.19	15.85	-8	9,117	-0.09%
2020/12/02	10	15.80	12	15.89	16.05	-2	9,171	-0.02%
2020/12/01	0	0.00	55	15.81	15.95	-55	9,151	-0.60%
2020/11/30	8	15.60	7	15.67	15.60	1	9,051	0.01%
2020/11/27	16	15.84	25	15.87	15.75	-9	9,069	-0.10%
2020/11/26	0	0.00	10	15.45	15.45	-10	8,817	-0.11%
2020/11/25	11	15.45	5	15.35	15.30	6	8,760	0.07%
2020/11/24	8	15.13	1	15.00	15.05	7	8,651	0.08%
2020/11/23	13	15.54	1	15.80	15.50	12	8,496	0.14%
2020/11/20	3	15.65	22	15.55	15.75	-19	8,207	-0.23%
2020/11/19	23	15.52	33	15.39	15.55	-10	7,947	-0.13%
2020/11/18	23	14.85	1	14.95	14.85	22	7,645	0.29%
2020/11/17	1	15.00	0	0.00	14.85	1	7,635	0.01%
2020/11/16	2	15.00	25	14.83	14.95	-23	7,625	-0.30%
2020/11/13	22	14.42	0	0.00	14.30	22	7,527	0.29%
2020/11/12	1	14.40	0	0.00	14.30	1	7,604	0.01%
2020/11/11	0	0.00	2	14.60	14.45	-2	7,824	-0.03%
2020/11/10	8	14.71	0	0.00	14.65	8	7,850	0.10%
2020/11/09	40	14.75	55	14.80	15.10	-15	7,770	-0.19%
2020/11/05	0	0.00	1	14.35	14.25	-1	7,691	-0.01%
2020/11/04	0	0.00	5	14.31	14.35	-5	7,775	-0.06%
2020/11/03	0	0.00	8	14.25	14.35	-8	7,764	-0.10%
2020/11/02	8	14.00	30	13.90	13.95	-22	7,761	-0.28%
2020/10/28	8	14.45	8	14.35	14.35	0	7,770	0.00%
2020/10/27	3	14.85	0	0.00	14.75	3	7,785	0.04%
2020/10/26	0	0.00	14	15.11	15.00	-14	7,745	-0.18%
2020/10/23	0	0.00	3	14.77	14.80	-3	7,649	-0.04%
2020/10/22	8	14.80	10	14.79	14.75	-2	7,754	-0.03%
2020/10/21	6	14.70	4	14.95	14.85	2	7,710	0.03%
2020/10/19	29	14.91	28	14.81	14.85	1	7,633	0.01%
2020/10/16	0	0.00	22	14.40	14.30	-22	7,607	-0.29%
2020/10/15	48	14.72	0	0.00	14.65	48	7,670	0.63%
2020/10/14	36	14.56	0	0.00	14.55	36	7,604	0.47%
2020/10/12	4	14.50	0	0.00	14.30	4	7,481	0.05%
2020/10/08	0	0.00	52	14.42	14.50	-52	7,420	-0.70%
2020/10/06	30	13.70	6	13.80	13.80	24	7,165	0.33%
2020/10/05	3	13.45	0	0.00	13.45	3	7,184	0.04%
2020/09/30	10	13.60	6	13.55	13.50	4	7,240	0.06%
2020/09/29	5	13.51	0	0.00	13.40	5	7,339	0.07%
2020/09/28	9	13.54	7	13.65	13.55	2	7,387	0.03%
2020/09/25	27	14.06	20	13.35	13.45	7	7,431	0.09%
2020/09/24	13	14.25	1	14.55	13.85	12	7,279	0.16%
2020/09/23	24	15.09	26	14.39	14.45	-2	7,098	-0.03%
2020/09/22	6	14.93	129	14.30	14.85	-123	6,737	-1.83%	大賣/鉅額交易
2020/09/21	59	15.05	13	14.92	14.50	46	6,512	0.71%
2020/09/18	0	0.00	28	14.59	14.80	-28	6,267	-0.45%
2020/09/17	2	14.10	0	0.00	14.25	2	6,221	0.03%
2020/09/16	7	14.19	12	14.11	14.10	-5	6,800	-0.07%
2020/09/15	23	13.95	42	14.04	14.30	-19	6,620	-0.29%
2020/09/14	0	0.00	46	13.69	13.75	-46	6,339	-0.73%
2020/09/11	7	13.31	9	13.60	13.35	-2	6,260	-0.03%
2020/09/10	6	13.50	24	13.45	13.55	-18	6,194	-0.29%
2020/09/09	0	0.00	5	13.85	13.80	-5	6,106	-0.08%
2020/09/08	21	13.30	21	13.15	13.25	0	5,988	0.00%
2020/09/07	0	0.00	6	13.50	13.40	-6	5,936	-0.10%
2020/09/04	3	12.80	10	12.70	13.25	-7	5,770	-0.12%
2020/09/03	0	0.00	1	13.10	13.05	-1	5,723	-0.02%
2020/09/02	4	12.78	0	0.00	12.85	4	5,662	0.07%
2020/09/01	0	0.00	28	13.09	13.15	-28	5,580	-0.50%
2020/08/28	1	12.40	0	0.00	12.35	1	5,451	0.02%
2020/08/27	41	12.43	40	12.43	12.40	1	5,582	0.02%
2020/08/26	1	12.50	0	12.45	12.50	1	5,637	0.02%
2020/08/25	20	12.35	22	12.33	12.30	-2	5,921	-0.03%
2020/08/24	30	12.17	20	12.20	12.25	10	5,898	0.17%
2020/08/21	32	12.17	21	12.23	12.25	11	6,054	0.18%
2020/08/20	12	11.76	0	0.00	11.90	12	6,181	0.19%
2020/08/19	20	13.18	0	0.00	12.80	20	6,033	0.33%
2020/08/18	9	13.15	0	0.00	13.30	9	5,918	0.15%
2020/08/17	0	0.00	14	13.26	13.30	-14	5,829	-0.24%
2020/08/14	2	12.85	0	0.00	12.85	2	5,617	0.04%
2020/08/12	0	0.00	2	12.40	12.55	-2	5,981	-0.03%
2020/08/11	18	12.76	0	0.00	12.50	18	5,960	0.30%
2020/08/10	40	12.53	10	12.70	12.80	30	5,888	0.51%
2020/08/06	0	0.00	1	12.40	12.40	-1	5,846	-0.02%
2020/08/05	0	0.00	2	12.70	12.50	-2	5,828	-0.03%
2020/08/04	0	0.00	5	12.30	12.40	-5	5,783	-0.09%
2020/07/31	7	12.34	0	0.00	12.30	7	5,777	0.12%
2020/07/30	5	12.50	4	12.38	12.50	1	5,750	0.02%
2020/07/29	0	0.00	9	12.32	12.20	-9	5,704	-0.16%
2020/07/28	4	12.05	0	0.00	12.00	4	5,652	0.07%
2020/07/23	1	12.70	1	12.70	12.60	0	5,524	0.00%
2020/07/22	1	12.75	1	12.85	12.70	0	5,481	0.00%
2020/07/21	15	12.32	20	12.23	12.35	-5	5,320	-0.09%
2020/07/17	11	11.77	0	0.00	11.65	11	5,190	0.21%
2020/07/16	2	11.90	0	0.00	11.85	2	5,173	0.04%
2020/07/15	6	12.20	42	12.03	11.95	-36	5,155	-0.70%
2020/07/14	0	0.00	1	12.30	12.10	-1	5,146	-0.02%
2020/07/13	1	12.10	2	12.28	12.25	-1	5,143	-0.02%
2020/07/10	15	12.29	23	12.20	12.30	-8	5,133	-0.16%
2020/07/09	47	12.92	21	12.76	12.80	26	5,143	0.51%
2020/07/08	66	12.95	2	12.95	12.75	64	5,060	1.26%
2020/07/06	1	12.60	10	12.79	12.75	-9	4,853	-0.19%
2020/07/02	15	12.34	5	12.40	12.40	10	4,707	0.21%
2020/07/01	5	12.60	5	12.65	12.45	0	4,675	0.00%
2020/06/30	0	0.00	1	12.20	12.20	-1	4,597	-0.02%
2020/06/29	22	12.56	10	12.25	12.25	12	4,544	0.26%
2020/06/24	11	12.73	0	0.00	12.45	11	4,384	0.25%
2020/06/23	42	12.57	77	12.55	12.85	-35	4,210	-0.83%
2020/06/22	1	11.80	3	12.00	11.80	-2	3,549	-0.06%
2020/06/19	20	12.00	25	11.77	11.95	-5	3,526	-0.14%
2020/06/17	1	11.30	0	0.00	11.30	1	3,399	0.03%
2020/06/12	0	0.00	1	11.25	11.25	-1	3,427	-0.03%
2020/06/11	8	11.63	0	0.00	11.50	8	3,424	0.23%
2020/06/10	5	12.05	5	11.92	11.95	0	3,385	0.00%
2020/06/09	5	11.80	0	0.00	11.80	5	3,404	0.15%
2020/06/08	13	11.88	0	0.00	11.75	13	3,432	0.38%
2020/06/05	0	0.00	5	12.10	11.90	-5	3,389	-0.15%
2020/06/04	9	11.90	0	0.00	11.85	9	3,366	0.27%
2020/06/03	0	0.00	7	12.09	12.20	-7	3,330	-0.21%
2020/06/02	1	11.75	0	0.00	11.70	1	3,192	0.03%
2020/06/01	28	11.97	13	11.98	12.05	15	3,124	0.48%
2020/05/28	0	0.00	3	11.25	11.25	-3	2,799	-0.11%
2020/05/27	0	0.00	2	11.30	11.45	-2	2,624	-0.08%
2020/05/22	3	10.90	0	0.00	10.70	3	2,451	0.12%
2020/05/20	0	0.00	76	11.20	10.95	-76	2,382	-3.19%
2020/05/19	76	11.15	2	10.55	11.15	74	2,225	3.33%
2020/05/14	1	10.20	5	10.55	10.50	-4	1,853	-0.22%
2020/05/12	1	10.35	0	0.00	10.45	1	1,784	0.06%
2020/05/08	1	10.40	0	0.00	10.35	1	1,765	0.06%
2020/05/07	4	10.53	0	0.00	10.50	4	1,758	0.23%
2020/05/06	2	10.70	2	10.50	10.40	0	1,750	0.00%
2020/04/28	2	10.35	0	0.00	10.40	2	1,813	0.11%
2020/04/08	0	0.00	1	9.40	9.60	-1	2,003	-0.05%
2020/03/31	0	0.00	10	8.85	8.61	-10	2,235	-0.45%
2020/03/27	1	8.80	0	0.00	8.60	1	2,232	0.04%
2020/03/26	10	8.41	0	0.00	8.53	10	2,233	0.45%
2020/03/25	0	0.00	15	8.55	8.53	-15	2,226	-0.67%
2020/03/24	10	8.10	0	0.00	8.03	10	2,213	0.45%
2020/03/16	0	9.00	3	8.85	8.81	-3	2,147	-0.14%
2020/03/12	5	9.85	0	0.00	9.83	5	2,122	0.24%
2020/03/09	1	10.75	0	0.00	10.65	1	2,074	0.05%
2020/03/02	2	10.90	0	0.00	10.95	2	2,032	0.10%
2020/02/27	5	11.05	0	0.00	11.00	5	2,024	0.25%
2020/02/24	4	11.73	0	0.00	11.65	4	1,973	0.20%
2020/02/19	10	12.05	0	0.00	11.95	10	1,993	0.50%
2020/02/17	0	0.00	4	11.80	11.85	-4	2,003	-0.20%
2020/02/14	0	0.00	5	11.95	11.90	-5	1,999	-0.25%
2020/02/13	0	0.00	81	11.91	11.90	-81	2,001	-4.05%
2020/02/11	0	0.00	1	11.90	11.85	-1	2,022	-0.05%
2020/02/07	3	12.00	0	0.00	11.95	3	2,055	0.15%
2020/02/03	5	12.30	5	12.35	12.25	0	2,085	0.00%
2020/01/30	11	12.28	0	0.00	12.10	11	2,029	0.54%
2020/01/17	1	13.20	0	0.00	13.40	1	1,972	0.05%
2020/01/16	0	0.00	15	13.25	13.20	-15	1,994	-0.75%
2020/01/15	0	0.00	7	13.20	13.20	-7	2,058	-0.34%
2020/01/14	15	13.48	1	13.45	13.35	14	2,190	0.64%
2020/01/13	3	12.97	0	0.00	13.35	3	2,261	0.13%
2020/01/08	5	12.85	2	12.90	12.85	3	2,309	0.13%
2020/01/06	5	13.15	1	13.15	13.30	4	2,389	0.17%
2019/12/27	12	13.65	10	13.63	13.70	2	2,159	0.09%
2019/12/26	0	0.00	2	13.35	13.35	-2	2,021	-0.10%
2019/12/19	0	0.00	2	13.10	13.15	-2	2,500	-0.08%
2019/12/11	5	13.15	0	0.00	13.15	5	2,781	0.18%
2019/12/09	0	0.00	5	13.50	13.40	-5	2,854	-0.18%
2019/12/05	0	0.00	24	13.00	13.10	-24	2,825	-0.85%
2019/12/04	0	0.00	2	12.80	12.80	-2	2,849	-0.07%
2019/12/02	5	12.75	0	0.00	12.75	5	3,041	0.16%
2019/11/26	0	0.00	30	13.03	13.05	-30	3,362	-0.89%
2019/11/22	0	0.00	6	13.02	13.00	-6	3,399	-0.18%
2019/11/20	0	13.15	0	0.00	13.15	0	3,473	0.00%
2019/11/19	0	0.00	20	13.18	13.20	-20	3,476	-0.58%
2019/11/12	5	13.10	0	0.00	13.10	5	3,613	0.14%
2019/11/08	30	13.50	0	0.00	13.40	30	3,687	0.81%
2019/11/07	0	0.00	3	13.55	13.35	-3	3,680	-0.08%
2019/11/04	0	0.00	2	13.95	13.85	-2	3,642	-0.05%
2019/10/31	2	13.93	0	0.00	13.85	2	3,748	0.05%
2019/10/29	0	0.00	10	14.50	13.95	-10	3,808	-0.26%
2019/10/28	0	0.00	2	14.30	14.30	-2	3,794	-0.05%
2019/10/25	20	14.54	0	0.00	14.30	20	3,812	0.52%
2019/10/24	0	0.00	5	14.46	14.40	-5	3,826	-0.13%
2019/10/23	42	14.36	16	14.40	14.35	26	3,962	0.66%
2019/10/22	0	0.00	6	14.30	14.20	-6	3,960	-0.15%
2019/10/21	1	14.40	3	14.20	14.50	-2	3,834	-0.05%
2019/10/18	10	13.96	2	13.95	13.90	8	3,686	0.22%
2019/10/14	2	13.70	0	0.00	13.75	2	3,580	0.06%
2019/10/07	1	14.05	0	0.00	13.95	1	3,659	0.03%
2019/10/04	0	0.00	7	14.00	14.20	-7	3,637	-0.19%
2019/10/02	1	14.05	0	0.00	13.95	1	3,573	0.03%
2019/10/01	1	13.85	3	14.15	13.95	-2	3,562	-0.06%
2019/09/27	15	14.18	0	0.00	14.15	15	3,532	0.42%
2019/09/26	21	14.20	12	14.18	14.25	9	3,413	0.26%
2019/09/24	22	14.10	2	14.00	13.90	20	3,314	0.60%
2019/09/23	3	14.02	12	13.61	14.25	-9	3,124	-0.29%
2019/09/18	10	13.30	40	13.40	13.30	-30	2,944	-1.02%
2019/09/17	25	13.55	0	0.00	13.45	25	2,919	0.86%
2019/09/12	1	13.45	0	0.00	13.35	1	2,793	0.04%
2019/09/10	0	0.00	10	13.70	13.65	-10	2,766	-0.36%
2019/09/06	30	14.05	4	14.05	14.00	26	2,722	0.96%
2019/09/05	74	14.41	2	14.25	14.35	72	2,688	2.68%
2019/09/04	0	0.00	22	14.30	14.55	-22	2,599	-0.85%
2019/09/03	1	13.85	0	0.00	13.90	1	2,483	0.04%
2019/09/02	0	0.00	20	13.80	13.85	-20	2,456	-0.81%
2019/08/30	41	14.29	9	14.20	13.70	32	2,424	1.32%
2019/08/29	1	13.85	0	0.00	13.90	1	2,164	0.05%
2019/08/28	2	14.10	0	0.00	13.85	2	2,138	0.09%
2019/08/27	10	13.90	0	0.00	13.85	10	2,120	0.47%
2019/08/26	20	13.85	5	14.00	13.85	15	2,119	0.71%
2019/08/23	2	13.83	0	0.00	14.00	2	2,087	0.10%
2019/08/22	0	0.00	1	13.95	13.80	-1	2,043	-0.05%
2019/08/20	2	14.15	0	0.00	13.85	2	1,998	0.10%
2019/08/15	4	12.94	3	13.20	13.20	1	1,949	0.05%
2019/08/14	0	0.00	10	13.28	13.20	-10	1,928	-0.52%
2019/08/13	10	12.90	0	0.00	12.80	10	1,841	0.54%
2019/08/08	3	13.05	0	0.00	13.05	3	1,833	0.16%
2019/08/07	3	13.05	0	0.00	12.90	3	1,833	0.16%
2019/08/06	2	12.80	0	0.00	13.05	2	1,838	0.11%
2019/08/02	3	13.85	0	0.00	14.00	3	1,771	0.17%
2019/07/30	0	0.00	15	13.94	14.00	-15	1,604	-0.94%
2019/07/29	0	0.00	7	13.89	13.85	-7	1,560	-0.45%
2019/07/26	2	13.90	15	13.67	13.85	-13	1,531	-0.85%
2019/07/25	20	13.84	15	13.80	13.80	5	1,493	0.33%
2019/07/24	0	0.00	11	13.40	13.40	-11	1,320	-0.83%
2019/07/23	0	0.00	5	12.95	13.10	-5	1,265	-0.40%
2019/07/22	5	12.90	3	12.95	12.90	2	1,255	0.16%
2019/07/19	16	13.11	0	0.00	12.95	16	1,276	1.25%
2019/07/16	5	12.75	5	12.75	12.75	0	1,232	0.00%
2019/07/12	4	12.99	0	0.00	13.10	4	1,196	0.33%
2019/07/11	0	0.00	26	12.91	12.90	-26	1,162	-2.24%
2019/07/08	3	12.85	0	0.00	12.85	3	1,294	0.23%
2019/07/02	0	0.00	1	13.05	12.95	-1	1,401	-0.07%
2019/06/28	6	12.20	10	12.30	12.35	-4	1,408	-0.28%
2019/05/27	1	11.95	1	11.95	11.90	0	2,279	0.00%
2019/05/14	4	11.58	0	0.00	11.75	4	2,878	0.14%
2019/05/08	2	12.10	0	0.00	12.20	2	2,885	0.07%
2019/05/06	1	12.25	0	0.00	12.25	1	2,889	0.03%
2019/04/25	0	0.00	5	13.35	13.35	-5	3,012	-0.17%
2019/04/23	5	13.00	0	0.00	13.10	5	3,031	0.16%
2019/04/19	5	13.20	0	0.00	13.20	5	3,036	0.16%
2019/04/11	0	0.00	1	13.40	13.50	-1	2,840	-0.04%
2019/04/02	16	13.70	1	13.55	13.70	15	2,690	0.56%
2019/03/26	2	13.25	0	0.00	13.35	2	2,552	0.08%
2019/03/20	0	0.00	11	13.98	14.00	-11	2,476	-0.44%
2019/03/19	0	0.00	5	13.65	13.70	-5	2,393	-0.21%
2019/03/18	5	13.69	21	13.58	13.90	-16	2,332	-0.69%
2019/03/15	30	13.17	15	13.43	13.40	15	2,043	0.73%
2019/03/14	0	0.00	21	13.15	13.00	-21	1,940	-1.08%
2019/03/13	2	13.20	0	0.00	13.25	2	1,902	0.11%
2019/03/04	6	12.61	0	0.00	12.70	6	1,985	0.30%
2019/02/26	25	12.98	0	0.00	12.75	25	1,972	1.27%
2019/02/22	10	12.95	13	12.95	12.95	-3	1,970	-0.15%
2019/02/20	5	13.30	5	13.15	13.30	0	1,952	0.00%
2019/02/19	0	0.00	5	12.90	13.15	-5	1,808	-0.28%
2019/02/18	0	0.00	1	12.65	12.95	-1	1,770	-0.06%
2019/02/15	25	12.87	6	12.88	12.70	19	1,686	1.13%
2019/02/14	0	0.00	3	12.20	12.60	-3	1,481	-0.20%
2019/02/13	14	12.23	21	12.10	12.10	-7	1,419	-0.49%
2019/02/12	10	11.95	0	0.00	12.00	10	1,374	0.73%
2019/02/11	20	11.90	0	0.00	12.05	20	1,370	1.46%
2019/01/24	5	11.85	0	0.00	11.65	5	1,335	0.37%
2019/01/18	0	0.00	2	11.80	11.75	-2	1,382	-0.14%
2019/01/09	0	0.00	2	11.48	11.35	-2	1,317	-0.15%
2019/01/08	1	11.05	0	0.00	11.05	1	1,307	0.08%
2018/12/21	2	11.00	0	0.00	11.35	2	1,469	0.14%
2018/12/20	1	11.30	0	0.00	11.05	1	1,464	0.07%
2018/12/04	0	0.00	2	12.25	12.25	-2	1,414	-0.14%
2018/12/03	0	0.00	10	12.25	12.25	-10	1,439	-0.69%
2018/11/30	0	0.00	2	11.98	11.90	-2	1,408	-0.14%
2018/11/27	0	0.00	3	11.65	11.75	-3	1,367	-0.22%
2018/11/22	1	11.15	1	11.35	11.05	0	1,298	0.00%
2018/11/21	3	11.37	0	0.00	11.35	3	1,290	0.23%
2018/11/20	10	11.35	10	11.35	11.30	0	1,257	0.00%
2018/11/16	7	10.99	0	0.00	10.95	7	1,208	0.58%
2018/11/01	3	10.60	0	0.00	10.65	3	1,649	0.18%
2018/10/30	3	10.00	3	10.00	10.10	0	1,708	0.00%
2018/10/17	1	10.95	0	0.00	10.90	1	1,543	0.06%
2018/10/11	10	11.05	0	0.00	11.05	10	1,569	0.64%
2018/10/05	0	0.00	10	12.30	12.30	-10	1,646	-0.61%
2018/09/28	10	13.25	0	0.00	13.15	10	1,792	0.56%
2018/09/14	0	0.00	20	12.65	12.70	-20	2,202	-0.91%
2018/09/13	0	0.00	20	12.55	12.45	-20	2,416	-0.83%
2018/08/24	5	13.52	0	0.00	13.50	5	3,594	0.14%
2018/08/23	3	13.55	0	0.00	13.55	3	3,620	0.08%
2018/08/17	5	13.80	0	0.00	13.60	5	3,997	0.13%
2018/08/16	10	13.75	0	0.00	13.65	10	4,054	0.25%
2018/08/15	5	14.10	0	0.00	13.95	5	4,070	0.12%
2018/08/10	0	0.00	21	15.42	15.30	-21	3,988	-0.53%
2018/08/09	16	16.05	2	15.90	15.75	14	3,956	0.35%
2018/08/07	5	15.55	0	0.00	15.30	5	3,776	0.13%
2018/08/02	0	0.00	5	15.15	14.90	-5	3,769	-0.13%
2018/07/17	2	15.20	5	15.10	15.20	-3	3,862	-0.08%
2018/07/12	1	14.45	0	0.00	14.65	1	3,820	0.03%
2018/07/11	17	15.15	0	0.00	15.10	17	3,814	0.45%
2018/07/06	5	14.95	3	15.05	15.10	2	3,775	0.05%
2018/07/05	1	15.50	4	15.43	15.10	-3	3,732	-0.08%
2018/06/28	1	16.05	3	16.07	15.75	-2	3,750	-0.05%
2018/06/27	14	16.46	3	16.35	16.20	11	3,731	0.29%
2018/06/26	1	16.15	1	16.15	16.35	0	3,543	0.00%
2018/06/25	2	16.45	6	16.55	16.25	-4	3,501	-0.11%
2018/06/21	4	16.73	0	0.00	16.70	4	3,302	0.12%
2018/06/19	0	0.00	5	16.95	16.20	-5	3,176	-0.16%
2018/06/15	0	0.00	1	16.45	16.65	-1	3,056	-0.03%
2018/06/14	0	0.00	1	16.35	16.25	-1	2,999	-0.03%
2018/06/12	0	0.00	6	16.56	16.35	-6	3,137	-0.19%
2018/06/11	3	16.23	0	0.00	16.20	3	3,168	0.09%
2018/06/08	11	16.15	0	0.00	16.10	11	3,167	0.35%
2018/06/07	2	16.55	8	16.49	16.40	-6	3,226	-0.19%
2018/06/06	0	0.00	56	15.94	16.35	-56	2,979	-1.88%
2018/06/05	0	0.00	5	15.70	15.55	-5	2,900	-0.17%
2018/06/04	0	0.00	14	15.54	15.55	-14	3,001	-0.47%
2018/06/01	0	0.00	24	15.55	15.45	-24	3,066	-0.78%
2018/05/31	0	0.00	2	15.65	15.50	-2	3,048	-0.07%
2018/05/30	47	15.60	2	15.65	15.65	45	3,123	1.44%
2018/05/28	2	15.65	2	15.60	15.50	0	2,909	0.00%
2018/05/23	0	0.00	8	14.80	14.80	-8	2,903	-0.28%
2018/05/16	0	0.00	4	14.40	14.40	-4	3,070	-0.13%
2018/05/15	5	14.50	0	0.00	14.45	5	3,100	0.16%
2018/05/11	2	14.55	0	0.00	14.45	2	3,386	0.06%
2018/05/10	0	0.00	1	14.55	14.65	-1	3,504	-0.03%
2018/05/07	1	14.15	1	14.35	14.40	0	4,162	0.00%
2018/04/26	8	14.32	0	0.00	14.05	8	5,839	0.14%
2018/04/25	1	14.45	0	0.00	14.50	1	5,945	0.02%
2018/04/24	2	14.85	0	0.00	14.70	2	5,961	0.03%
2018/04/23	8	15.28	15	15.05	15.05	-7	5,961	-0.12%
2018/04/19	15	15.60	0	0.00	15.60	15	6,070	0.25%
2018/04/03	1	15.65	0	0.00	15.70	1	6,353	0.02%
2018/03/30	0	16.20	0	0.00	15.80	0	6,342	0.00%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/28	1	15.90	0	0.00	15.85	1	6,373	0.02%
2018/03/26	1	15.75	0	0.00	15.90	1	6,509	0.02%
2018/03/23	12	15.74	10	15.50	15.65	2	6,531	0.03%
2018/03/21	2	16.65	4	16.40	16.45	-2	6,503	-0.03%
2018/03/20	0	0.00	1	16.30	16.25	-1	6,466	-0.02%
2018/03/16	0	0.00	5	16.70	16.70	-5	6,358	-0.08%
2018/03/14	0	0.00	1	16.30	16.20	-1	6,220	-0.02%
2018/03/13	0	0.00	20	16.25	16.30	-20	6,256	-0.32%
2018/03/12	3	16.40	11	16.34	16.30	-8	6,197	-0.13%
2018/03/09	6	16.47	30	16.45	16.30	-24	6,248	-0.38%
2018/03/08	68	16.59	16	16.56	16.55	52	6,314	0.82%
2018/03/07	5	16.25	0	0.00	16.30	5	6,219	0.08%
2018/03/06	0	0.00	1	16.10	15.90	-1	6,232	-0.02%
2018/03/02	0	0.00	3	15.90	16.05	-3	6,227	-0.05%
2018/02/27	5	16.30	0	0.00	16.05	5	6,356	0.08%
2018/02/23	0	0.00	3	16.42	16.40	-3	6,473	-0.05%
2018/02/12	1	15.20	0	0.00	15.20	1	6,439	0.02%
2018/02/09	2	15.23	7	14.52	15.20	-5	6,477	-0.08%
2018/02/08	5	15.95	0	0.00	15.75	5	6,456	0.08%
2018/02/07	0	0.00	20	16.25	16.05	-20	6,435	-0.31%
2018/02/06	7	16.26	0	0.00	15.70	7	6,511	0.11%
2018/02/05	11	17.14	5	17.20	17.30	6	6,477	0.09%
2018/02/02	2	18.50	5.1	18.34	18.00	-3.1	6,492	-0.05%
2018/02/01	5	17.95	3	18.13	17.85	2	7,139	0.03%
2018/01/31	21	18.30	10	18.35	18.25	11	7,161	0.15%
2018/01/30	24	18.80	27	18.51	18.45	-3	7,301	-0.04%
2018/01/29	30	18.26	5	18.13	18.10	25	6,903	0.36%
2018/01/26	42	18.44	10	18.45	18.40	32	6,818	0.47%
2018/01/25	16	17.93	26	17.88	18.00	-10	6,221	-0.16%
2018/01/24	0	0.00	7	17.16	17.30	-7	5,782	-0.12%
2018/01/23	6	16.78	0	0.00	16.65	6	5,698	0.11%
2018/01/22	0	0.00	5	17.20	16.90	-5	5,859	-0.09%
2018/01/19	0	0.00	3	16.90	16.95	-3	6,149	-0.05%
2018/01/18	2	16.75	0	0.00	16.60	2	6,113	0.03%
2018/01/16	2	16.70	0	0.00	16.85	2	6,922	0.03%
2018/01/12	2	16.25	2	16.35	16.35	0	7,554	0.00%
2018/01/11	1	16.15	0	0.00	16.15	1	7,633	0.01%
2018/01/10	7	16.36	0	0.00	16.30	7	7,688	0.09%
2018/01/08	0	0.00	30	16.65	16.60	-30	8,199	-0.37%
2018/01/05	0	0.00	20	17.07	16.95	-20	8,262	-0.24%
2018/01/03	5	16.90	25	17.01	16.85	-20	8,432	-0.24%