凌陽 (2401)-凱基-林口券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.45
漲跌
▲0.55
漲幅
+1.97%
成交量
920張
產業
上市半導體類股
998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-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/12/02	1	27.90	1	28.15	27.90	0	2,153	0.00%
2024/11/28	1	28.00	0	0.00	28.00	1	2,187	0.05%
2024/11/26	1	28.60	1	28.60	28.60	0	2,203	0.00%
2024/11/25	2	29.00	1	29.15	29.00	1	2,201	0.05%
2024/11/22	1	29.15	0	0.00	28.70	1	2,216	0.05%
2024/11/20	2	28.33	1	28.20	28.20	1	2,279	0.04%
2024/11/19	11	27.98	0	0.00	28.20	11	2,337	0.47%
2024/11/18	1	28.00	0	0.00	27.95	1	2,555	0.04%
2024/11/13	0	0.00	1	28.45	28.60	-1	2,682	-0.04%
2024/11/12	2	28.63	0	0.00	28.60	2	2,871	0.07%
2024/11/06	0	0.00	5	29.65	30.00	-5	2,954	-0.17%
2024/11/01	0	0.00	5	29.23	29.75	-5	3,157	-0.16%
2024/10/29	0	0.00	1	30.15	29.75	-1	3,202	-0.03%
2024/10/28	1	30.45	0	0.00	30.65	1	3,213	0.03%
2024/10/25	1	31.20	10	31.10	31.00	-9	3,238	-0.28%
2024/10/22	1	31.30	0	0.00	31.20	1	3,302	0.03%
2024/10/21	5	31.10	2	31.15	31.50	3	3,400	0.09%
2024/10/17	5	31.02	0	0.00	30.50	5	3,566	0.14%
2024/10/01	0	0.00	2	31.53	31.45	-2	5,674	-0.04%
2024/09/25	0	0.00	2	31.25	31.00	-2	5,830	-0.03%
2024/09/24	0	0.00	3	30.65	30.65	-3	5,819	-0.05%
2024/09/23	0	0.00	2	29.80	29.80	-2	5,889	-0.03%
2024/09/20	0	0.00	4	29.68	29.45	-4	6,133	-0.07%
2024/09/19	0	0.00	4	29.65	29.65	-4	6,451	-0.06%
2024/09/18	4	29.50	0	0.00	29.00	4	6,657	0.06%
2024/09/10	0	0.00	1	28.60	28.20	-1	7,377	-0.01%
2024/09/09	0	0.00	2	28.60	28.95	-2	7,422	-0.03%
2024/09/04	1	28.85	0	0.00	28.60	1	7,779	0.01%
2024/08/22	4	32.93	1	32.60	32.60	3	12,205	0.02%
2024/08/21	1	33.20	0	0.00	32.45	1	12,669	0.01%
2024/08/20	12	32.89	10	33.00	32.90	2	12,661	0.02%
2024/08/14	0	0.00	1	30.25	30.00	-1	12,662	-0.01%
2024/08/07	0	0.00	1	29.65	30.25	-1	12,767	-0.01%
2024/08/06	2	27.50	0	0.00	28.25	2	12,770	0.02%
2024/08/05	1	29.30	0	0.00	29.15	1	12,716	0.01%
2024/08/02	0	0.00	2	32.55	32.35	-2	12,680	-0.02%
2024/08/01	1	33.50	1	33.55	33.50	0	12,729	0.00%
2024/07/31	0	0.00	1	32.70	32.50	-1	12,747	-0.01%
2024/07/30	1	32.40	0	0.00	32.75	1	12,812	0.01%
2024/07/29	0	0.00	12	31.80	31.80	-12	13,058	-0.09%
2024/07/26	1	32.60	0	0.00	32.65	1	13,393	0.01%
2024/07/23	0	0.00	2	33.25	33.25	-2	13,403	-0.01%
2024/07/22	1	33.30	3	33.10	33.10	-2	13,391	-0.01%
2024/07/19	0	0.00	11	34.95	34.40	-11	13,281	-0.08%
2024/07/18	0	0.00	106	35.76	35.85	-106	13,208	-0.80%	大賣/鉅額交易
2024/07/17	11	36.95	0	0.00	36.90	11	13,098	0.08%
2024/07/16	85	37.79	2	37.60	37.60	83	13,019	0.64%
2024/07/15	21	37.90	0	38.20	37.00	21	13,022	0.16%
2024/07/12	1	37.30	1	37.40	37.25	0	12,900	0.00%
2024/07/11	0	0.00	7	37.91	37.65	-7	13,155	-0.05%
2024/07/10	8	37.71	4	37.33	37.15	4	13,191	0.03%
2024/07/09	4	37.16	10	36.78	37.70	-6	13,187	-0.05%
2024/07/08	3	37.77	4	37.69	37.70	-1	13,072	-0.01%
2024/07/05	39	37.96	29	38.05	38.35	10	12,779	0.08%
2024/07/04	4	36.99	0	0.00	36.30	4	12,202	0.03%
2024/07/03	4	36.79	5	36.58	36.70	-1	12,090	-0.01%
2024/07/02	0	0.00	53	35.55	35.75	-53	11,975	-0.44%
2024/07/01	2	35.80	0	0.00	35.40	2	11,916	0.02%
2024/06/28	1	36.25	0	0.00	36.20	1	11,858	0.01%
2024/06/27	1	35.95	4	36.15	35.90	-3	11,760	-0.03%
2024/06/26	17	37.05	25	37.04	36.90	-8	11,656	-0.07%
2024/06/25	26	37.46	9	37.30	37.35	17	11,411	0.15%
2024/06/24	1	36.55	2	37.00	36.55	-1	11,096	-0.01%
2024/06/21	4	37.25	3	36.73	36.40	1	10,944	0.01%
2024/06/20	11	35.25	20.5	35.71	36.20	-9.5	10,688	-0.09%
2024/06/19	0	0.00	5	35.55	34.75	-5	10,553	-0.05%
2024/06/18	18	35.47	10	35.25	35.25	8	10,514	0.08%
2024/06/17	2	36.18	1	36.05	35.60	1	10,483	0.01%
2024/06/14	2	35.70	1	35.70	35.70	1	10,383	0.01%
2024/06/13	4	35.46	0	0.00	35.50	4	10,346	0.04%
2024/06/12	0	0.00	20.3	34.76	35.60	-20.3	10,247	-0.20%
2024/06/11	20	34.06	0	0.00	34.40	20	10,134	0.20%
2024/06/07	0	0.00	1.5	34.60	34.75	-1.5	10,105	-0.01%
2024/06/06	5	34.94	3	34.88	34.30	2	10,067	0.02%
2024/06/05	4	34.96	2	34.50	34.90	2	9,918	0.02%
2024/06/04	1.3	35.03	6	35.51	35.20	-4.7	9,799	-0.05%
2024/06/03	44	37.65	32	36.79	36.25	12	9,642	0.12%
2024/05/31	21	36.32	14	36.15	36.45	7	9,328	0.08%
2024/05/30	2	35.70	3	36.25	35.65	-1	9,023	-0.01%
2024/05/29	192.5	38.47	71	38.18	36.85	121.5	8,603	1.41%	大買/鉅額交易
2024/05/28	38.5	35.45	17	35.92	36.45	21.5	6,959	0.31%
2024/05/27	2	32.48	8	33.56	33.15	-6	5,728	-0.10%
2024/05/24	3	31.33	5	31.30	31.30	-2	5,253	-0.04%
2024/05/23	4	31.35	5	31.09	30.65	-1	5,233	-0.02%
2024/05/22	1	31.15	2	31.20	31.15	-1	5,133	-0.02%
2024/05/21	2	30.95	0	0.00	30.80	2	5,158	0.04%
2024/05/20	4	30.84	5.1	30.72	30.90	-1.1	5,218	-0.02%
2024/05/17	2	30.10	0	0.00	30.10	2	5,196	0.04%
2024/05/16	13	30.20	13	30.34	30.20	0	5,171	0.00%
2024/05/15	2	30.08	0	0.00	29.95	2	5,148	0.04%
2024/05/14	14	29.54	30	29.92	30.25	-16	5,068	-0.32%
2024/05/10	1	27.70	5	27.95	28.10	-4	4,880	-0.08%
2024/05/08	1	28.40	0	0.00	28.55	1	4,830	0.02%
2024/05/07	1	28.55	0	0.00	28.70	1	4,811	0.02%
2024/05/03	1	29.25	0	0.00	28.75	1	4,735	0.02%
2024/05/02	23	29.30	2	28.93	28.60	21	4,680	0.45%
2024/04/30	1	30.20	22	30.46	31.05	-21	4,427	-0.47%
2024/04/29	3	27.97	1	28.20	28.60	2	4,130	0.05%
2024/04/26	5	27.99	0	0.00	27.70	5	4,191	0.12%
2024/04/25	2	27.88	0	0.00	27.80	2	4,213	0.05%
2024/04/22	0	0.00	5	26.87	26.75	-5	4,619	-0.11%
2024/04/19	10	28.40	0	0.00	27.60	10	4,610	0.22%
2024/04/18	13	29.43	6	28.65	29.35	7	4,521	0.15%
2024/04/17	45	29.65	64	29.38	28.90	-19	4,380	-0.43%
2024/04/16	30	28.61	3	28.97	29.30	27	4,031	0.67%
2024/04/11	1	28.20	0	0.00	28.00	1	3,659	0.03%
2024/04/08	1	27.95	0	0.00	27.70	1	3,693	0.03%
2024/03/28	0.1	28.05	0	0.00	27.95	0.1	3,811	0.00%
2024/03/27	1	28.20	0	0.00	28.25	1	3,820	0.03%
2024/03/26	1	28.40	0	0.00	28.30	1	3,833	0.03%
2024/03/22	1	28.60	1	28.80	28.80	0	3,777	0.00%
2024/03/21	0.1	28.80	0	0.00	28.90	0.1	3,835	0.00%
2024/03/20	1	28.80	0	0.00	28.50	1	4,000	0.02%
2024/03/15	2	28.98	0	0.00	28.80	2	4,224	0.05%
2024/03/14	5	29.46	3	29.32	29.30	2	4,331	0.05%
2024/03/13	1.1	31.19	1	30.95	30.20	0.1	4,480	0.00%
2024/03/08	0.1	31.00	0	0.00	31.20	0.1	4,753	0.00%
2024/03/07	0.1	31.70	0	0.00	31.50	0.1	4,828	0.00%
2024/03/04	1	32.80	2	32.90	32.65	-1	5,571	-0.02%
2024/03/01	3	32.83	6	32.60	32.60	-3	5,889	-0.05%
2024/02/29	0	0.00	1	33.10	33.10	-1	6,068	-0.02%
2024/02/23	0	0.00	2	34.00	33.15	-2	6,921	-0.03%
2024/02/21	0	0.00	1	33.30	33.30	-1	7,988	-0.01%
2024/02/20	5	33.10	5	33.25	33.40	0	8,652	0.00%
2024/02/16	0	0.00	1	32.55	32.80	-1	8,759	-0.01%
2024/02/15	0	0.00	0	31.50	31.50	0	8,739	0.00%
2024/02/01	0	0.00	1	32.40	32.30	-1	8,788	-0.01%
2024/01/30	1	32.50	1	32.15	32.20	0	9,526	0.00%
2024/01/25	1	32.50	0	0.00	32.60	1	9,790	0.01%
2024/01/23	1	34.00	0	0.00	33.80	1	9,892	0.01%
2024/01/18	2	32.78	1	32.20	32.40	1	10,046	0.01%
2024/01/15	0	32.65	0	0.00	32.70	0	10,773	0.00%
2024/01/11	0.2	32.15	0	0.00	32.70	0.2	10,872	0.00%
2024/01/10	0	0.00	1	32.10	32.15	-1	11,077	-0.01%
2024/01/04	1	33.40	0	0.00	32.80	1	11,311	0.01%
2024/01/03	1.3	33.35	0	0.00	33.25	1.3	11,316	0.01%
2024/01/02	1	33.80	0	0.00	33.75	1	11,308	0.01%
2023/12/28	1	34.00	0	0.00	34.00	1	11,328	0.01%
2023/12/26	1	33.45	0	0.00	34.10	1	11,341	0.01%
2023/12/22	1	33.50	0	0.00	33.60	1	11,316	0.01%
2023/12/18	0	0.00	1	34.00	34.05	-1	11,374	-0.01%
2023/12/15	10	35.08	0	0.00	34.85	10	11,431	0.09%
2023/12/14	2	36.13	1	36.65	36.65	1	11,365	0.01%
2023/12/13	0	0.00	2	36.25	36.30	-2	11,296	-0.02%
2023/12/12	2	36.05	3	36.02	36.10	-1	11,364	-0.01%
2023/12/11	4	36.78	0	0.00	36.55	4	11,377	0.04%
2023/12/08	0	0.00	1	36.40	36.40	-1	11,300	-0.01%
2023/12/07	1	35.90	0	0.00	35.55	1	11,179	0.01%
2023/12/06	3	35.40	8	36.11	36.10	-5	11,165	-0.04%
2023/12/04	1	35.40	0	0.00	35.05	1	11,398	0.01%
2023/12/01	0	0.00	1	36.50	35.75	-1	12,165	-0.01%
2023/11/30	0	0.00	9	36.12	36.15	-9	12,722	-0.07%
2023/11/29	2	36.85	8	36.71	36.40	-6	12,666	-0.05%
2023/11/28	0	0.00	1	36.45	36.50	-1	12,273	-0.01%
2023/11/27	17	36.24	22	35.72	35.65	-5	12,262	-0.04%
2023/11/24	5.5	36.10	6	35.67	35.55	-0.5	12,347	0.00%
2023/11/22	24	36.26	44	35.76	36.05	-20	12,036	-0.17%
2023/11/21	0	0.00	10	35.85	35.40	-10	11,773	-0.08%
2023/11/20	15	35.53	16	35.77	35.65	-1	11,498	-0.01%
2023/11/17	45	33.26	23	34.57	34.50	22	10,918	0.20%
2023/11/16	0	0.00	1	32.70	32.60	-1	10,420	-0.01%
2023/11/14	1	31.50	1	31.65	31.50	0	10,460	0.00%
2023/11/10	1	31.25	2	31.18	31.10	-1	10,947	-0.01%
2023/11/09	1	31.55	1	31.85	31.85	0	10,960	0.00%
2023/11/08	1.1	33.11	5	32.35	32.15	-3.9	11,004	-0.04%
2023/11/07	23	33.08	13	33.10	33.05	10	10,987	0.09%
2023/11/06	7	32.76	3	31.97	32.55	4	10,393	0.04%
2023/11/03	1	30.05	0	0.00	29.95	1	10,160	0.01%
2023/11/02	2	30.15	0	0.00	30.05	2	10,209	0.02%
2023/11/01	1	29.60	0	0.00	29.65	1	10,325	0.01%
2023/10/26	2	32.20	1	32.75	32.10	1	10,757	0.01%
2023/10/25	0	0.00	1	32.60	32.50	-1	10,642	-0.01%
2023/10/23	5	32.35	1	32.30	31.80	4	10,124	0.04%
2023/10/20	2	31.55	3	31.88	32.05	-1	9,862	-0.01%
2023/10/19	0	0.00	1	31.85	31.70	-1	9,752	-0.01%
2023/10/18	2	30.98	0	0.00	31.45	2	9,680	0.02%
2023/10/17	0	0.00	2	31.45	31.15	-2	9,459	-0.02%
2023/10/06	0	0.00	2	30.20	30.20	-2	9,759	-0.02%
2023/09/26	1	29.15	1	29.35	29.20	0	10,014	0.00%
2023/09/21	1	29.75	1	29.95	29.55	0	10,024	0.00%
2023/09/20	3	30.65	4	30.80	30.35	-1	9,971	-0.01%
2023/09/19	3	31.45	1	31.45	31.30	2	9,890	0.02%
2023/09/15	3	32.43	3	32.25	32.25	0	9,807	0.00%
2023/09/14	0	0.00	4	32.19	32.35	-4	9,797	-0.04%
2023/09/13	1	31.75	1	31.70	31.70	0	9,827	0.00%
2023/09/12	2	32.18	3	31.80	31.80	-1	10,153	-0.01%
2023/09/11	2	31.80	2	31.98	32.05	0	10,958	0.00%
2023/09/08	2	32.10	0	0.00	32.10	2	10,958	0.02%
2023/09/07	1	32.70	0	0.00	32.50	1	10,923	0.01%
2023/09/06	16	33.91	13	33.37	33.05	3	10,635	0.03%
2023/09/05	6	34.35	52	34.84	35.10	-46	9,827	-0.47%
2023/09/04	7	30.91	7	31.33	31.95	0	9,305	0.00%
2023/09/01	2	31.95	10	31.30	31.25	-8	9,424	-0.08%
2023/08/30	11	31.90	6	31.98	31.95	5	8,982	0.06%
2023/08/29	0	0.00	1	30.55	30.65	-1	8,706	-0.01%
2023/08/28	2.1	31.44	0	0.00	31.05	2.1	8,644	0.02%
2023/08/25	1	31.75	0	0.00	31.55	1	8,508	0.01%
2023/08/24	3	31.47	4	31.21	31.10	-1	8,399	-0.01%
2023/08/23	0	0.00	1	30.60	31.20	-1	8,243	-0.01%
2023/08/22	73	32.07	70	31.22	30.35	3	8,073	0.04%
2023/08/21	2	31.10	2	30.88	31.05	0	7,785	0.00%
2023/08/18	0	0.00	41	30.67	30.25	-41	7,662	-0.54%
2023/08/17	41	31.14	1.4	30.44	31.10	39.6	7,479	0.53%
2023/08/16	0	0.00	2	29.43	29.90	-2	7,025	-0.03%
2023/08/14	3.3	28.93	0	0.00	28.80	3.3	6,873	0.05%
2023/08/11	0	0.00	6	30.13	30.15	-6	6,759	-0.09%
2023/08/10	2	29.10	1	29.45	28.95	1	6,652	0.02%
2023/08/08	5	30.01	3	30.00	29.85	2	6,524	0.03%
2023/08/07	0	0.00	1	30.65	30.70	-1	6,442	-0.02%
2023/08/04	0	0.00	3	29.73	30.25	-3	6,298	-0.05%
2023/08/02	1	29.20	7	29.81	29.00	-6	6,204	-0.10%
2023/08/01	8	31.24	0	0.00	30.05	8	6,084	0.13%
2023/07/31	0	0.00	6	30.51	30.75	-6	5,752	-0.10%
2023/07/28	8	29.34	0	0.00	29.50	8	5,499	0.15%
2023/07/27	0	0.00	30	30.75	30.40	-30	5,410	-0.55%
2023/07/26	0.4	29.90	1	29.55	29.75	-0.6	5,267	-0.01%
2023/07/25	2	29.50	6	29.50	29.95	-4	5,141	-0.08%
2023/07/21	0	0.00	2	28.60	28.60	-2	4,958	-0.04%
2023/07/20	1	28.85	0	0.00	28.80	1	4,955	0.02%
2023/07/18	6	29.94	0	0.00	28.85	6	4,886	0.12%
2023/07/17	3	30.45	13	30.40	30.65	-10	4,704	-0.21%
2023/07/14	0	0.00	20	29.95	29.65	-20	4,481	-0.45%
2023/07/13	9	29.09	2	29.53	29.00	7	4,462	0.16%
2023/07/12	6	29.54	0	0.00	29.20	6	4,399	0.14%
2023/07/07	6	29.19	5	28.75	28.75	1	4,200	0.02%
2023/07/06	0	0.00	5	29.87	30.05	-5	4,127	-0.12%
2023/07/04	2	29.65	0	0.00	29.90	2	4,014	0.05%
2023/06/30	1	28.30	0	0.00	28.75	1	3,877	0.03%
2023/06/29	10	28.80	10	29.16	28.75	0	3,916	0.00%
2023/06/28	3	28.43	0	0.00	28.25	3	3,892	0.08%
2023/06/27	4	29.00	0	0.00	28.45	4	3,869	0.10%
2023/06/21	11	29.99	1	29.90	29.90	10	3,773	0.27%
2023/06/20	21	30.33	11	30.33	30.35	10	3,716	0.27%
2023/06/19	25	30.68	0	0.00	30.75	25	3,633	0.69%
2023/06/16	16	30.22	10	30.11	29.95	6	3,467	0.17%
2023/06/15	7	30.81	9	31.02	31.40	-2	3,062	-0.07%
2023/06/14	0	0.00	6	29.55	29.55	-6	2,171	-0.28%
2023/06/13	0	0.00	1	26.85	26.90	-1	2,045	-0.05%
2023/06/12	6	26.15	0	0.00	26.40	6	1,973	0.30%
2023/06/09	4	26.90	2	27.05	26.70	2	1,936	0.10%
2023/06/07	5	26.39	7	26.42	26.60	-2	1,738	-0.12%
2023/05/30	10	25.60	14	25.28	25.35	-4	1,523	-0.26%
2023/05/29	0	0.00	6	24.80	24.90	-6	1,470	-0.41%
2023/05/25	0	0.00	1.2	24.42	24.45	-1.2	1,556	-0.07%
2023/05/24	0	0.00	10	24.35	24.40	-10	1,572	-0.64%
2023/05/23	6	24.30	0	0.00	24.20	6	1,598	0.38%
2023/05/22	5	23.96	0	0.00	24.20	5	1,681	0.30%
2023/05/17	1	23.55	0	0.00	23.60	1	1,742	0.06%
2023/05/15	0	0.00	1	23.05	23.10	-1	1,776	-0.06%
2023/05/09	1	23.35	0	0.00	23.25	1	2,300	0.04%
2023/05/08	5	23.70	0	0.00	23.60	5	2,312	0.22%
2023/04/27	0	23.85	0	0.00	23.70	0	2,451	0.00%
2023/04/25	1	23.55	0	0.00	23.50	1	2,443	0.04%
2023/04/24	6	24.28	0	0.00	24.25	6	2,416	0.25%
2023/04/21	1	24.35	0	0.00	24.30	1	2,410	0.04%
2023/04/20	2	24.95	0	0.00	24.85	2	2,401	0.08%
2023/04/19	0	0.00	1	25.30	25.30	-1	2,431	-0.04%
2023/04/18	1	26.45	5	26.26	25.60	-4	2,415	-0.17%
2023/04/13	2	25.18	0	0.00	25.05	2	2,302	0.09%
2023/04/12	1	25.55	2	25.50	25.55	-1	2,280	-0.04%
2023/03/30	1	25.25	1	25.25	25.05	0	2,231	0.00%
2023/03/28	2	24.35	0	0.00	24.50	2	2,168	0.09%
2023/03/27	4	24.90	0	0.00	24.85	4	2,152	0.19%
2023/03/23	1	24.90	0	0.00	25.00	1	2,152	0.05%
2023/03/22	1	25.00	0	0.00	24.90	1	2,147	0.05%
2023/03/21	0	0.00	4	25.25	25.25	-4	2,122	-0.19%
2023/03/20	0	0.00	2	25.20	25.25	-2	2,113	-0.09%
2023/03/15	0	0.00	3	25.67	25.70	-3	2,140	-0.14%
2023/03/13	1	25.20	0	0.00	25.30	1	2,246	0.04%
2023/03/01	0	0.00	3	25.80	25.80	-3	2,243	-0.13%
2023/02/22	0	0.00	1	25.60	25.90	-1	2,141	-0.05%
2023/02/20	0	0.00	5	26.55	26.50	-5	2,140	-0.23%
2023/02/17	12	26.10	0	0.00	26.20	12	2,082	0.58%
2023/02/15	0	0.00	2	25.35	25.45	-2	2,113	-0.09%
2023/02/09	10	26.42	0	0.00	26.25	10	2,069	0.48%
2023/02/08	0	0.00	7	26.39	26.55	-7	1,913	-0.37%
2023/02/02	6	24.80	1	24.65	24.70	5	1,596	0.31%
2023/01/31	2	23.80	0	0.00	23.80	2	1,562	0.13%
2022/12/22	0	0.00	1	23.30	23.05	-1	1,955	-0.05%
2022/12/19	2	23.98	0	0.00	23.80	2	2,097	0.10%
2022/12/16	1	24.35	0	0.00	24.15	1	2,121	0.05%
2022/12/15	0	0.00	2	24.90	24.80	-2	2,147	-0.09%
2022/12/06	0	0.00	6	24.81	24.60	-6	2,733	-0.22%
2022/12/01	5	25.30	0	0.00	25.20	5	2,620	0.19%
2022/11/18	0	0.00	0.1	24.55	24.20	-0.1	2,777	0.00%
2022/11/16	7	24.63	6	24.98	24.75	1	2,778	0.04%
2022/11/11	0	0.00	2	24.50	24.10	-2	2,778	-0.07%
2022/11/10	2	24.68	0	0.00	24.50	2	2,753	0.07%
2022/11/09	9	24.19	9	24.34	24.35	0	2,768	0.00%
2022/11/02	1	22.80	1	22.95	23.15	0	2,981	0.00%
2022/10/17	0	0.00	4	22.70	22.70	-4	3,291	-0.12%
2022/10/14	0	0.00	2	22.13	22.35	-2	3,456	-0.06%
2022/10/13	0	0.00	8	20.35	20.35	-8	3,744	-0.21%
2022/09/27	0	0.00	1	22.50	23.25	-1	4,219	-0.02%
2022/09/23	1	24.40	0	0.00	24.40	1	4,290	0.02%
2022/09/22	4	24.38	0	0.00	24.30	4	4,483	0.09%
2022/09/21	1.1	24.71	2	24.85	24.75	-0.9	4,502	-0.02%
2022/09/20	0	0.00	4	25.53	25.25	-4	4,480	-0.09%
2022/09/19	4	26.08	0	0.00	25.85	4	4,444	0.09%
2022/09/16	6	26.75	4	26.49	26.75	2	4,354	0.05%
2022/09/13	2	25.45	2	25.35	25.25	0	4,128	0.00%
2022/09/01	0	0.00	1	26.20	26.20	-1	4,490	-0.02%
2022/08/25	1	26.95	0	0.00	26.95	1	4,627	0.02%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/15	1	26.20	1	26.55	26.60	0	4,858	0.00%
2022/08/11	2	27.68	1	27.55	27.30	1	4,772	0.02%
2022/08/04	1	27.15	2	27.60	27.90	-1	5,147	-0.02%
2022/08/03	2	27.80	2	27.80	27.80	0	5,194	0.00%
2022/08/02	0	0.00	1	28.25	28.30	-1	5,227	-0.02%
2022/07/26	0	0.00	5	28.80	28.75	-5	5,373	-0.09%
2022/07/22	5	30.17	0	0.00	29.90	5	5,370	0.09%
2022/07/21	0	0.00	1	30.15	30.10	-1	5,286	-0.02%
2022/07/20	1	30.00	0	0.00	29.10	1	5,115	0.02%
2022/07/19	0	0.00	3	27.97	27.95	-3	4,844	-0.06%
2022/07/18	0	0.00	2	27.45	27.50	-2	4,858	-0.04%
2022/07/15	6	26.78	7	27.04	26.95	-1	5,025	-0.02%
2022/07/14	2	25.58	0	0.00	25.85	2	4,955	0.04%
2022/07/13	3	27.75	5	27.82	27.70	-2	4,869	-0.04%
2022/07/12	3	26.93	1	26.65	26.50	2	4,808	0.04%
2022/07/11	0	0.00	7	28.66	28.50	-7	4,780	-0.15%
2022/07/01	6	29.00	0	0.00	28.55	6	4,815	0.12%
2022/06/30	30	31.13	33	30.87	30.85	-3	4,766	-0.06%
2022/06/27	2	30.75	0	0.00	30.85	2	5,167	0.04%
2022/06/20	0	0.00	8	30.80	29.65	-8	5,299	-0.15%
2022/06/15	0	0.00	0	33.15	33.25	0	5,162	0.00%
2022/06/14	6	33.03	0	0.00	33.35	6	5,151	0.12%
2022/06/13	3	33.60	112	33.78	33.40	-109	5,148	-2.12%	大賣/鉅額交易
2022/06/10	4	35.65	0	0.00	35.40	4	5,061	0.08%
2022/06/09	3	36.40	0	0.00	36.40	3	4,991	0.06%
2022/06/07	2	36.30	0	0.00	36.35	2	4,973	0.04%
2022/06/01	1	36.95	11	37.13	36.65	-10	4,991	-0.20%
2022/05/31	0	0.00	2	36.70	37.00	-2	4,946	-0.04%
2022/05/24	0	0.00	7	36.05	35.25	-7	4,852	-0.14%
2022/05/20	1	36.10	15	36.19	35.95	-14	4,843	-0.29%
2022/05/18	0	0.00	2	36.35	35.75	-2	4,755	-0.04%
2022/05/16	8	35.60	58	35.66	35.20	-50	4,763	-1.05%
2022/05/13	0	0.00	2	35.15	35.10	-2	4,721	-0.04%
2022/05/12	2	34.55	0	0.00	33.60	2	4,620	0.04%
2022/05/11	1	34.25	1	34.00	34.60	0	4,586	0.00%
2022/05/09	0	0.00	1	34.00	33.50	-1	4,581	-0.02%
2022/05/05	23	35.85	4	35.40	35.30	19	4,605	0.41%
2022/05/04	0	0.00	5	34.10	34.10	-5	4,478	-0.11%
2022/04/28	5	33.30	0	0.00	33.05	5	4,585	0.11%
2022/04/27	2	33.10	0	0.00	33.00	2	4,581	0.04%
2022/04/25	2	34.13	0	0.00	34.00	2	4,552	0.04%
2022/04/22	22	36.08	0	0.00	35.75	22	4,546	0.48%
2022/04/21	11	36.68	22	36.52	36.70	-11	4,585	-0.24%
2022/04/20	0	0.00	1	35.95	35.90	-1	4,424	-0.02%
2022/04/15	38	35.05	0	0.00	34.95	38	4,592	0.83%
2022/04/14	0	0.00	50	35.40	35.40	-50	4,677	-1.07%
2022/04/11	0	0.00	3	34.12	34.00	-3	5,567	-0.05%
2022/04/07	2	35.83	1	36.50	34.90	1	5,572	0.02%
2022/04/06	2	37.08	0	0.00	36.80	2	5,606	0.04%
2022/04/01	2	37.35	0	0.00	37.30	2	5,591	0.04%
2022/03/31	6	36.90	1	37.30	36.85	5	5,538	0.09%
2022/03/30	2	37.40	0	0.00	36.50	2	5,398	0.04%
2022/03/24	2	35.60	7	35.40	35.40	-5	5,192	-0.10%
2022/03/23	5	35.35	0	0.00	35.85	5	5,141	0.10%
2022/03/21	1	34.25	0	0.00	34.35	1	5,248	0.02%
2022/03/18	1	34.05	0	0.00	34.50	1	5,348	0.02%
2022/03/16	0	0.00	20	31.95	32.00	-20	5,540	-0.36%
2022/03/10	0	0.00	1	33.20	33.55	-1	6,021	-0.02%
2022/03/08	4	32.29	2	31.90	31.90	2	6,357	0.03%
2022/03/07	1	33.30	0	0.00	33.20	1	6,523	0.02%
2022/03/02	1	34.60	0	0.00	35.65	1	7,050	0.01%
2022/02/25	0	0.00	20	33.68	33.80	-20	7,377	-0.27%
2022/02/24	21	33.52	21	33.50	33.50	0	7,578	0.00%
2022/02/22	23	34.63	0	0.00	34.45	23	7,912	0.29%
2022/02/18	0	0.00	10	35.70	35.80	-10	9,702	-0.10%
2022/02/16	0	0.00	3	36.70	36.30	-3	10,956	-0.03%
2022/02/14	0	0.00	8	34.90	34.90	-8	11,760	-0.07%
2022/02/11	3	36.10	0	0.00	36.10	3	11,941	0.03%
2022/02/09	5	36.70	0	0.00	36.70	5	12,438	0.04%
2022/01/26	0	0.00	3	34.15	33.75	-3	13,683	-0.02%
2022/01/25	0	0.00	1	33.95	33.70	-1	15,412	-0.01%
2022/01/20	0	0.00	5	36.05	36.10	-5	16,284	-0.03%
2022/01/17	1	35.95	2	36.75	36.90	-1	17,040	-0.01%
2022/01/14	1	34.85	1	35.05	35.50	0	17,516	0.00%
2022/01/13	0	0.00	10	36.35	36.05	-10	17,827	-0.06%
2022/01/12	1	36.35	2	36.38	36.30	-1	17,937	-0.01%
2022/01/11	8	36.90	2	36.90	36.35	6	18,098	0.03%
2022/01/07	4	37.46	8	37.56	37.45	-4	18,091	-0.02%
2022/01/06	0	0.00	1	38.55	39.10	-1	17,986	-0.01%
2022/01/05	5	39.57	17	39.46	39.20	-12	17,999	-0.07%
2022/01/04	113	39.90	99	40.32	41.30	14	17,754	0.08%	大買/
2022/01/03	2	38.65	0	0.00	38.60	2	17,259	0.01%
2021/12/30	0	0.00	1	38.85	38.85	-1	17,319	-0.01%
2021/12/29	10	39.11	17	39.32	39.00	-7	17,393	-0.04%
2021/12/28	11	38.78	0	0.00	39.00	11	17,464	0.06%
2021/12/27	15	38.63	16	38.94	38.85	-1	17,587	-0.01%
2021/12/24	21	38.82	23	39.10	38.45	-2	17,767	-0.01%
2021/12/22	2	38.95	2	38.80	38.80	0	17,907	0.00%
2021/12/21	22	38.94	10	39.12	38.80	12	18,165	0.07%
2021/12/17	7	38.62	6	38.37	38.35	1	18,282	0.01%
2021/12/16	2	39.00	4	39.45	39.25	-2	18,301	-0.01%
2021/12/15	0	0.00	12	38.78	38.90	-12	18,308	-0.07%
2021/12/14	6	38.19	0	0.00	38.05	6	18,310	0.03%
2021/12/13	3	38.67	5	38.71	38.55	-2	18,304	-0.01%
2021/12/10	23	39.37	6	39.34	39.20	17	18,346	0.09%
2021/12/09	3	40.80	1	41.15	40.40	2	18,419	0.01%
2021/12/08	2	41.05	7	40.92	40.60	-5	18,360	-0.03%
2021/12/07	15	40.56	5	40.66	40.65	10	18,450	0.05%
2021/12/06	6	40.73	6	40.79	40.80	0	18,441	0.00%
2021/12/03	2	40.88	26	41.35	41.25	-24	18,607	-0.13%
2021/12/02	34	41.09	14	40.57	40.30	20	18,681	0.11%
2021/12/01	14	41.06	35	40.95	41.40	-21	18,887	-0.11%
2021/11/30	1	39.75	11	40.15	41.60	-10	19,204	-0.05%
2021/11/29	0	0.00	1	37.10	38.90	-1	20,669	0.00%
2021/11/26	19	38.87	39	39.33	38.55	-20	21,153	-0.09%
2021/11/25	40	40.88	4.1	40.42	40.15	35.9	21,179	0.17%
2021/11/24	3	39.87	10	39.64	39.60	-7	21,052	-0.03%
2021/11/23	6	40.33	12.3	40.15	39.90	-6.3	21,047	-0.03%
2021/11/22	5	41.05	8	41.25	41.15	-3	21,010	-0.01%
2021/11/19	12	41.39	25	41.39	40.80	-13	21,284	-0.06%
2021/11/18	60	41.91	97	41.65	41.40	-37	21,203	-0.17%
2021/11/17	98.3	42.95	25	42.95	42.35	73.3	20,858	0.35%
2021/11/16	11	41.43	9	41.39	41.25	2	19,717	0.01%
2021/11/15	17	41.90	11	42.06	41.05	6	19,620	0.03%
2021/11/12	6	41.13	16	41.10	41.00	-10	18,949	-0.05%
2021/11/11	1	40.15	12	39.98	39.15	-11	18,495	-0.06%
2021/11/10	6	38.97	6.1	39.29	39.60	-0.1	18,399	0.00%
2021/11/09	1	39.20	17	39.64	39.65	-16	18,452	-0.09%
2021/11/08	6	38.58	3	38.65	38.55	3	18,199	0.02%
2021/11/05	15	38.63	12	39.23	39.10	3	18,422	0.02%
2021/11/04	10	39.46	18	39.30	38.90	-8	18,472	-0.04%
2021/11/03	34	39.56	22	39.78	39.85	12	18,472	0.06%
2021/11/02	50	41.76	36	43.02	40.80	14	18,042	0.08%
2021/11/01	4	39.36	5	38.01	39.85	-1	16,524	-0.01%
2021/10/29	9	37.11	5	37.02	37.00	4	16,330	0.02%
2021/10/28	2	37.05	2	37.00	36.75	0	16,435	0.00%
2021/10/27	10	36.90	2	36.70	36.60	8	16,897	0.05%
2021/10/26	17	37.60	30	37.81	37.05	-13	17,415	-0.07%
2021/10/25	14	37.09	10	37.29	37.15	4	17,709	0.02%
2021/10/22	11	37.31	4	36.81	37.60	7	18,459	0.04%
2021/10/21	12	36.49	12	36.77	35.60	0	19,126	0.00%
2021/10/20	5	35.75	3	35.25	36.05	2	19,840	0.01%
2021/10/19	6	34.75	6	34.58	35.25	0	21,324	0.00%
2021/10/18	10	34.10	10	34.00	33.75	0	24,167	0.00%
2021/10/15	2	33.65	2	33.68	34.00	0	25,658	0.00%
2021/10/13	1	32.20	1	32.05	32.00	0	26,992	0.00%
2021/10/12	3	33.45	2	33.30	33.15	1	27,638	0.00%
2021/10/08	12	35.08	4	34.85	34.55	8	28,093	0.03%
2021/10/07	2	34.70	2	34.73	34.70	0	28,820	0.00%
2021/10/06	0	0.00	4	33.10	33.10	-4	31,899	-0.01%
2021/10/05	0	0.00	35	32.22	33.25	-35	33,099	-0.11%
2021/10/04	14	33.12	8	32.13	32.00	6	33,868	0.02%
2021/10/01	23	34.41	20	33.76	33.60	3	34,108	0.01%
2021/09/30	3	36.05	1	36.05	36.05	2	34,293	0.01%
2021/09/29	17	36.35	32	36.50	36.05	-15	34,450	-0.04%
2021/09/28	23	37.59	6	37.58	37.60	17	34,776	0.05%
2021/09/27	4	37.08	7	37.01	37.05	-3	34,636	-0.01%
2021/09/24	1	36.10	1	36.00	36.00	0	34,690	0.00%
2021/09/23	1	36.55	1	36.00	36.00	0	34,911	0.00%
2021/09/22	17	36.58	7	36.10	36.10	10	35,592	0.03%
2021/09/17	1	36.90	1	37.35	37.80	0	36,401	0.00%
2021/09/16	2	37.00	12	37.52	37.00	-10	36,613	-0.03%
2021/09/15	34	37.57	28	37.39	37.25	6	36,646	0.02%
2021/09/14	5	37.91	3	38.50	38.50	2	36,735	0.01%
2021/09/13	3	38.02	1	38.15	37.85	2	36,718	0.01%
2021/09/10	0	0.00	2	38.88	38.65	-2	36,799	-0.01%
2021/09/09	1	37.50	4	38.03	38.30	-3	36,814	-0.01%
2021/09/08	14	38.19	14	38.03	37.40	0	36,885	0.00%
2021/09/07	14	38.16	5	38.23	38.65	9	36,887	0.02%
2021/09/06	15	39.96	4	39.21	39.10	11	36,978	0.03%
2021/09/03	10	41.29	32	41.85	41.70	-22	37,159	-0.06%
2021/09/02	70	42.70	50	42.48	40.60	20	37,520	0.05%
2021/09/01	4	40.24	5	40.92	42.05	-1	36,735	0.00%
2021/08/31	1	38.60	16	38.40	39.30	-15	36,422	-0.04%
2021/08/30	7	37.79	5	37.86	37.75	2	36,581	0.01%
2021/08/27	8	38.38	1	38.75	37.85	7	36,773	0.02%
2021/08/26	8	38.53	1	39.00	38.35	7	36,824	0.02%
2021/08/25	13	38.70	17	39.04	38.30	-4	36,876	-0.01%
2021/08/24	2	37.85	2	37.63	37.50	0	36,777	0.00%
2021/08/23	11	38.40	2	38.60	38.55	9	36,876	0.02%
2021/08/20	0	0.00	4	37.00	37.05	-4	37,038	-0.01%
2021/08/19	1	36.80	0	0.00	36.50	1	37,228	0.00%
2021/08/18	23	37.24	7	35.86	37.60	16	37,207	0.04%
2021/08/17	17	36.47	8	35.43	35.15	9	37,852	0.02%
2021/08/16	3	37.37	11	37.95	37.50	-8	37,897	-0.02%
2021/08/13	14	38.28	18	37.73	37.40	-4	37,806	-0.01%
2021/08/12	0.1	39.40	10	39.30	39.45	-10	37,796	-0.03%
2021/08/11	23	39.10	68	38.57	38.20	-45	37,955	-0.12%
2021/08/10	14	39.69	11	40.21	40.45	3	37,974	0.01%
2021/08/09	25	41.25	13	40.98	40.30	12	37,904	0.03%
2021/08/06	9	42.89	4	43.25	42.15	5	37,815	0.01%
2021/08/05	8	43.38	113	43.30	43.05	-105	38,084	-0.28%	大賣/鉅額交易
2021/08/04	7	43.83	39	43.74	43.30	-32	38,435	-0.08%
2021/08/03	36	43.68	15.1	43.01	43.40	20.9	38,377	0.05%
2021/08/02	44	43.65	18	43.93	42.85	26	38,306	0.07%
2021/07/30	17	43.40	55	43.86	43.40	-38	38,010	-0.10%
2021/07/29	82	43.54	59.1	43.77	43.10	22.9	37,638	0.06%
2021/07/28	63.1	41.52	33.3	42.18	42.45	29.8	37,375	0.08%
2021/07/27	38	44.97	13.3	44.56	43.40	24.8	37,014	0.07%
2021/07/26	58.3	46.13	93	46.32	46.50	-34.7	37,296	-0.09%
2021/07/23	80.3	45.63	49	46.45	44.90	31.3	38,235	0.08%
2021/07/22	179.1	44.17	118.1	44.65	44.70	61	36,872	0.17%	大買/大賣/
2021/07/21	2	43.15	81	43.76	43.90	-79	34,037	-0.23%
2021/07/20	17	38.68	21.5	38.56	39.95	-4.5	32,699	-0.01%
2021/07/19	30.2	39.05	6	39.33	38.95	24.2	32,374	0.07%
2021/07/16	34.5	36.84	16	38.61	38.90	18.5	32,135	0.06%
2021/07/15	12	36.29	7	36.29	37.40	5	31,890	0.02%
2021/07/14	26	36.46	34	36.75	36.30	-8	32,698	-0.02%
2021/07/13	88	40.20	75.5	39.94	37.30	12.5	32,442	0.04%
2021/07/12	13	38.07	33	37.85	38.30	-20	29,554	-0.07%
2021/07/09	41	34.24	63	34.00	34.85	-22	28,571	-0.08%
2021/07/08	24	33.14	4	33.03	32.85	20	28,148	0.07%
2021/07/07	32	32.96	45	33.05	32.70	-13	28,156	-0.05%
2021/07/06	10	32.28	25	32.36	32.30	-15	28,388	-0.05%
2021/07/05	21	32.83	9	33.02	33.00	12	28,575	0.04%
2021/07/02	1	32.10	1	31.85	31.80	0	28,580	0.00%
2021/07/01	4	31.38	3	31.13	31.10	1	29,544	0.00%
2021/06/30	14	31.88	82	31.85	31.75	-68	30,540	-0.22%
2021/06/29	31	32.70	3	32.63	31.95	28	31,149	0.09%
2021/06/28	14	33.98	38	33.90	33.95	-24	30,862	-0.08%
2021/06/25	12	32.30	4	32.31	32.00	8	30,669	0.03%
2021/06/24	2	31.73	2	31.98	31.95	0	30,690	0.00%
2021/06/23	2	31.65	12	31.93	31.95	-10	30,916	-0.03%
2021/06/22	4	31.09	2	30.95	30.90	2	31,361	0.01%
2021/06/21	4	31.14	10.1	31.31	31.60	-6.1	32,370	-0.02%
2021/06/18	4	32.13	0	0.00	31.85	4	34,039	0.01%
2021/06/17	0	0.00	10	32.11	32.40	-10	34,686	-0.03%
2021/06/16	15	31.87	7	31.62	31.35	8	34,671	0.02%
2021/06/15	11	32.75	10	32.46	32.40	1	34,743	0.00%
2021/06/11	3.1	32.10	17	32.12	32.45	-14	34,893	-0.04%
2021/06/10	25	32.08	10	32.09	31.70	15	34,575	0.04%
2021/06/09	18	31.64	8	31.77	32.25	10	34,075	0.03%
2021/06/08	5	30.87	37	30.30	30.90	-32	33,380	-0.10%
2021/06/07	9	30.37	1	29.95	29.90	8	33,281	0.02%
2021/06/04	2	30.13	3	30.52	30.45	-1	33,080	0.00%
2021/06/03	0	0.00	1	30.10	30.10	-1	32,982	0.00%
2021/06/02	15	29.43	24	29.71	29.55	-9	32,945	-0.03%
2021/06/01	0.1	30.40	1	30.35	30.20	-0.9	32,837	0.00%
2021/05/31	1	29.60	5	29.88	29.85	-4	32,706	-0.01%
2021/05/28	15	29.84	6	29.60	29.50	9	32,637	0.03%
2021/05/27	4	29.30	8	29.25	29.35	-4	32,590	-0.01%
2021/05/26	4	28.70	11	28.56	28.80	-7	32,422	-0.02%
2021/05/25	26	28.72	1	29.10	29.10	25	32,412	0.08%
2021/05/24	3	27.55	1	27.80	27.90	2	31,818	0.01%
2021/05/21	0	0.00	7	26.54	26.50	-7	31,924	-0.02%
2021/05/20	43	26.85	0	0.00	25.85	43	32,323	0.13%
2021/05/19	4	25.71	5	25.50	26.30	-1	32,599	0.00%
2021/05/18	5	25.34	28	25.08	25.70	-23	33,039	-0.07%
2021/05/17	3	24.42	5	23.50	23.40	-2	33,063	-0.01%
2021/05/14	0	0.00	1	26.85	25.95	-1	32,994	0.00%
2021/05/13	7	25.89	13	25.73	26.05	-6	32,962	-0.02%
2021/05/12	8	25.43	5	26.16	25.30	3	32,685	0.01%
2021/05/11	17	28.53	15	28.24	27.90	2	32,489	0.01%
2021/05/10	16	30.93	0	0.00	30.50	16	33,017	0.05%
2021/05/07	9	30.62	2.2	30.92	31.20	6.8	35,030	0.02%
2021/05/06	15	30.33	2	30.25	29.55	13	35,368	0.04%
2021/05/05	6	30.54	2	30.75	29.80	4	35,727	0.01%
2021/05/04	24	30.54	33	29.54	30.45	-9	35,985	-0.03%
2021/05/03	65	33.82	34.1	32.71	32.20	31	35,869	0.09%
2021/04/29	30.1	33.80	67	33.99	35.05	-37	35,279	-0.10%
2021/04/28	2	31.80	21	31.85	31.90	-19	34,789	-0.05%
2021/04/27	189	31.72	206	31.88	31.75	-17	36,626	-0.05%	大買/大賣/
2021/04/26	21.1	32.17	6	32.13	32.15	15.1	37,864	0.04%
2021/04/23	2.1	31.96	42	31.86	32.15	-40	38,967	-0.10%
2021/04/22	51	32.65	57	32.01	30.80	-6	39,286	-0.02%
2021/04/21	24	33.22	15	33.18	33.05	9	39,685	0.02%
2021/04/20	48.3	33.35	49	33.82	33.75	-0.8	41,249	0.00%
2021/04/19	30	30.90	29	31.74	32.25	1	41,999	0.00%
2021/04/16	14	30.99	10	31.01	30.95	4	42,586	0.01%
2021/04/15	15	30.29	9	30.84	31.30	6	42,652	0.01%
2021/04/14	146	29.46	133	30.05	30.10	13	42,856	0.03%	大買/大賣/
2021/04/13	3	31.80	19	31.58	30.90	-16	42,534	-0.04%
2021/04/12	34	31.54	21.3	31.25	30.95	12.8	42,290	0.03%
2021/04/09	74	32.82	14.2	32.88	32.40	59.8	41,776	0.14%
2021/04/08	14	32.93	8	33.34	32.85	6	41,548	0.01%
2021/04/07	49	33.97	38	33.67	33.15	11	41,705	0.03%
2021/04/06	18	33.13	20	33.12	34.10	-2	41,049	0.00%
2021/04/01	57.2	31.19	67	31.22	31.05	-9.8	40,359	-0.02%
2021/03/31	11	30.46	18	30.46	30.00	-7	39,621	-0.02%
2021/03/30	15	30.56	27	30.72	30.90	-12	39,344	-0.03%
2021/03/29	5	29.83	15	29.78	29.55	-10	38,674	-0.03%
2021/03/26	41	29.48	53	29.74	29.30	-12	38,476	-0.03%
2021/03/25	79	30.15	124	30.61	29.60	-45	38,239	-0.12%	大賣/
2021/03/24	38	31.29	23	30.94	30.50	15	37,772	0.04%
2021/03/23	140.3	30.58	36	30.93	30.90	104.3	36,947	0.28%	大買/鉅額交易
2021/03/22	8	26.71	22	27.30	28.80	-14	35,152	-0.04%
2021/03/19	2	25.50	28	25.70	26.25	-26	34,362	-0.08%
2021/03/18	13	26.12	4	26.41	26.00	9	34,244	0.03%
2021/03/17	15	26.35	13	26.20	26.25	2	34,074	0.01%
2021/03/16	10	25.63	44	25.71	25.75	-34	33,715	-0.10%
2021/03/15	11	25.66	22.4	25.57	25.40	-11.4	33,655	-0.03%
2021/03/12	2	25.15	3	24.92	24.85	-1	33,501	0.00%
2021/03/11	1	25.35	6	25.12	25.40	-5	34,099	-0.01%
2021/03/10	10	24.15	1	24.60	23.95	9	34,468	0.03%
2021/03/09	29	23.90	2	23.95	23.90	27	34,459	0.08%
2021/03/08	40.1	24.31	4	24.40	24.25	36.1	34,373	0.11%
2021/03/05	23	24.45	1	24.75	24.75	22	34,369	0.06%
2021/03/04	5.3	24.88	5	24.90	24.70	0.3	34,334	0.00%
2021/03/03	16	24.75	11.3	25.12	25.30	4.8	34,611	0.01%
2021/03/02	10	25.90	1	25.55	25.55	9	34,445	0.03%
2021/02/26	12	25.48	5	25.15	25.75	7	34,261	0.02%
2021/02/25	2	25.65	14	26.00	25.50	-12	34,209	-0.04%
2021/02/24	16	25.83	13.5	25.71	25.45	2.5	34,275	0.01%
2021/02/23	16	26.17	14	26.27	26.05	2	34,263	0.01%
2021/02/22	112	26.91	13	26.99	26.80	99	34,238	0.29%	大買/
2021/02/19	155	26.38	16	26.45	26.65	139	33,748	0.41%	大買/鉅額交易
2021/02/18	12	25.99	25	26.26	26.50	-13	33,377	-0.04%
2021/02/17	45	25.08	50	24.68	24.90	-5	32,857	-0.02%
2021/02/05	8	24.01	34	24.13	23.80	-26	32,472	-0.08%
2021/02/04	6	24.08	16	24.19	23.90	-10	32,275	-0.03%
2021/02/03	12	24.11	9	24.36	24.30	3	32,059	0.01%
2021/02/02	44	24.41	47	24.14	24.15	-3	31,898	-0.01%
2021/02/01	75	24.31	18	24.34	23.80	57	31,660	0.18%
2021/01/29	63	26.50	45	26.81	25.10	18	30,816	0.06%
2021/01/28	15	25.83	32.8	25.71	25.80	-17.8	28,568	-0.06%
2021/01/27	6.1	25.64	55	25.58	25.60	-49	27,891	-0.18%
2021/01/26	8	25.61	27	25.59	25.00	-19	27,254	-0.07%
2021/01/25	20	24.98	20	25.33	25.15	0	26,603	0.00%
2021/01/22	85.3	25.03	30.6	25.26	25.25	54.7	26,066	0.21%
2021/01/21	60	25.42	75	25.53	25.10	-15	25,197	-0.06%
2021/01/20	28	25.67	27	25.59	24.65	1	23,693	0.00%
2021/01/19	25	25.86	124.4	27.19	27.20	-99.4	21,667	-0.46%	大賣/
2021/01/18	111.4	22.16	63	23.43	24.75	48.4	20,346	0.24%	大買/
2021/01/15	30	22.71	29	22.66	22.50	1	19,028	0.01%
2021/01/14	17.2	22.72	27	23.14	23.00	-9.8	18,428	-0.05%
2021/01/13	99	22.73	26	22.33	23.40	73	17,516	0.42%
2021/01/12	48	21.89	51	22.42	22.45	-3	15,549	-0.02%
2021/01/11	12	19.83	16	20.10	20.45	-4	13,671	-0.03%
2021/01/08	65	18.78	7	18.50	18.60	58	12,564	0.46%
2021/01/07	29	18.57	19	18.59	18.45	10	12,293	0.08%
2021/01/06	7	17.61	12	18.08	17.75	-5	11,846	-0.04%
2021/01/05	14	18.08	0	0.00	18.05	14	11,715	0.12%
2021/01/04	3	18.40	4.1	18.51	18.50	-1.1	11,613	-0.01%
2020/12/31	0	0.00	222	18.56	18.30	-222	11,740	-1.89%	大賣/鉅額交易
2020/12/30	275	19.10	22	18.46	18.60	253	11,563	2.19%	大買/鉅額交易
2020/12/29	10	18.16	3	18.42	18.10	7	10,972	0.06%
2020/12/28	9	18.17	22.1	17.57	18.30	-13.1	10,507	-0.12%
2020/12/25	17	17.27	16	17.25	17.30	1	9,995	0.01%
2020/12/24	7	17.24	5	17.15	17.45	2	9,851	0.02%
2020/12/23	0	0.00	14	16.61	16.80	-14	9,704	-0.14%
2020/12/22	15	16.45	14	16.95	16.45	1	9,834	0.01%
2020/12/21	2	16.95	0	0.00	16.95	2	9,927	0.02%
2020/12/18	17	17.14	22	17.13	17.10	-5	10,233	-0.05%
2020/12/17	33	17.69	8	17.68	17.65	25	10,274	0.24%
2020/12/16	20	17.00	0	0.00	16.95	20	10,266	0.19%
2020/12/15	3	16.82	2	16.65	16.65	1	10,405	0.01%
2020/12/11	1	16.70	17	17.20	17.20	-16	10,518	-0.15%
2020/12/10	5	16.72	8	16.93	16.75	-3	10,700	-0.03%
2020/12/08	1	17.05	16	17.09	17.05	-15	10,524	-0.14%
2020/12/07	24	17.98	10	17.91	17.65	14	10,374	0.13%
2020/12/04	12	16.75	23	16.32	17.35	-11	9,681	-0.11%
2020/12/03	32	16.08	17	16.25	15.85	15	9,117	0.16%
2020/12/01	17	15.80	26	15.82	15.95	-9	9,151	-0.10%
2020/11/30	11	15.60	5	15.57	15.60	6	9,051	0.07%
2020/11/27	19	15.90	41	15.96	15.75	-22	9,069	-0.24%
2020/11/26	16	15.40	0	0.00	15.45	16	8,817	0.18%
2020/11/25	16	15.25	16	15.30	15.30	0	8,760	0.00%
2020/11/24	0	0.00	387	15.08	15.05	-387	8,651	-4.47%	大賣/鉅額交易
2020/11/23	202	15.68	0	0.00	15.50	202	8,496	2.38%	大買/鉅額交易
2020/11/20	135	15.39	6	15.71	15.75	129	8,207	1.57%	大買/鉅額交易
2020/11/19	60	15.48	4	15.30	15.55	56	7,947	0.70%
2020/11/17	0	0.00	0	14.80	14.85	0	7,635	0.00%
2020/11/16	10	15.00	7	14.94	14.95	3	7,625	0.04%
2020/11/13	2	14.25	0	0.00	14.30	2	7,527	0.03%
2020/11/12	2	14.35	0	0.00	14.30	2	7,604	0.03%
2020/11/11	0	0.00	1	14.50	14.45	-1	7,824	-0.01%
2020/11/09	0	0.00	2	14.95	15.10	-2	7,770	-0.03%
2020/11/06	0	0.00	1	14.50	14.55	-1	7,636	-0.01%
2020/11/05	1	14.35	0	0.00	14.25	1	7,691	0.01%
2020/10/30	1	14.05	0	0.00	14.10	1	7,799	0.01%
2020/10/28	2	14.38	0	0.00	14.35	2	7,770	0.03%
2020/10/27	3	14.90	0	0.00	14.75	3	7,785	0.04%
2020/10/20	0	0.00	2	14.90	14.90	-2	7,685	-0.03%
2020/10/19	0	0.00	10	14.90	14.85	-10	7,633	-0.13%
2020/10/15	1	14.60	0	0.00	14.65	1	7,670	0.01%
2020/10/14	1	14.55	8	14.60	14.55	-7	7,604	-0.09%
2020/10/08	22	14.49	19	14.36	14.50	3	7,420	0.04%
2020/09/25	0	0.00	11	13.43	13.45	-11	7,431	-0.15%
2020/09/23	0	0.00	3	15.15	14.45	-3	7,098	-0.04%
2020/09/22	2	14.05	6	14.39	14.85	-4	6,737	-0.06%
2020/09/18	11	14.66	1	14.65	14.80	10	6,267	0.16%
2020/09/16	6	14.13	2	14.33	14.10	4	6,800	0.06%
2020/09/15	9	14.22	12	14.13	14.30	-3	6,620	-0.05%
2020/09/14	10	13.78	0	0.00	13.75	10	6,339	0.16%
2020/09/09	0	0.00	10	13.55	13.80	-10	6,106	-0.16%
2020/09/07	4	13.53	2	13.50	13.40	2	5,936	0.03%
2020/09/01	7	13.20	10	13.05	13.15	-3	5,580	-0.05%
2020/08/31	10	12.45	5	12.40	12.40	5	5,402	0.09%
2020/08/26	5	12.55	0	0.00	12.50	5	5,637	0.09%
2020/08/21	1	12.30	0	0.00	12.25	1	6,054	0.02%
2020/08/20	0	0.00	1	11.70	11.90	-1	6,181	-0.02%
2020/08/19	0	0.00	1	13.35	12.80	-1	6,033	-0.02%
2020/08/18	0	0.00	3	13.27	13.30	-3	5,918	-0.05%
2020/08/17	0	0.00	2	13.20	13.30	-2	5,829	-0.03%
2020/08/14	0	0.00	5	12.85	12.85	-5	5,617	-0.09%
2020/08/13	0	0.00	1	12.60	12.60	-1	5,681	-0.02%
2020/08/11	10	12.55	0	0.00	12.50	10	5,960	0.17%
2020/08/10	0	0.00	5	12.55	12.80	-5	5,888	-0.08%
2020/07/27	3	12.40	0	0.00	12.10	3	5,499	0.05%
2020/07/23	3	12.85	5	12.75	12.60	-2	5,524	-0.04%
2020/07/22	29	12.67	2	12.70	12.70	27	5,481	0.49%
2020/07/21	6	12.38	6	12.30	12.35	0	5,320	0.00%
2020/06/24	9	12.64	0	0.00	12.45	9	4,384	0.21%
2020/06/23	5	12.53	5	12.48	12.85	0	4,210	0.00%
2020/06/22	0	0.00	2	11.80	11.80	-2	3,549	-0.06%
2020/06/19	2	11.95	0	0.00	11.95	2	3,526	0.06%
2020/06/16	0	0.00	1	11.20	11.20	-1	3,394	-0.03%
2020/06/10	0	0.00	1	11.90	11.95	-1	3,385	-0.03%
2020/06/09	0	0.00	5	11.90	11.80	-5	3,404	-0.15%
2020/06/05	0	0.00	2	12.00	11.90	-2	3,389	-0.06%
2020/06/01	0	0.00	41	11.80	12.05	-41	3,124	-1.31%
2020/05/28	1	11.65	1	11.80	11.25	0	2,799	0.00%
2020/05/27	0	0.00	6	10.88	11.45	-6	2,624	-0.23%
2020/05/26	0	0.00	3	10.80	10.75	-3	2,462	-0.12%
2020/05/21	4	10.85	0	0.00	10.80	4	2,429	0.16%
2020/05/20	2	10.95	0	0.00	10.95	2	2,382	0.08%
2020/05/19	1	11.15	4	11.05	11.15	-3	2,225	-0.13%
2020/05/15	11	10.19	0	0.00	10.15	11	1,892	0.58%
2020/05/13	2	10.40	0	0.00	10.40	2	1,776	0.11%
2020/05/12	3	10.35	0	0.00	10.45	3	1,784	0.17%
2020/04/23	0	0.00	1	10.30	10.20	-1	1,793	-0.06%
2020/04/21	1	9.80	0	0.00	9.65	1	1,779	0.06%
2020/04/14	26	9.99	8	10.12	10.15	18	1,821	0.99%
2020/04/06	0	0.00	2	9.00	9.15	-2	2,079	-0.10%
2020/03/31	0	0.00	4	8.77	8.61	-4	2,235	-0.18%
2020/03/30	1	8.26	1	8.50	8.60	0	2,234	0.00%
2020/03/27	0	0.00	2	8.60	8.60	-2	2,232	-0.09%
2020/03/26	5	8.53	0	0.00	8.53	5	2,233	0.22%
2020/03/25	1	8.52	1	8.65	8.53	0	2,226	0.00%
2020/03/24	0	0.00	1	8.04	8.03	-1	2,213	-0.05%
2020/03/23	0	0.00	2	7.70	7.68	-2	2,207	-0.09%
2020/03/20	0	0.00	1	7.88	7.99	-1	2,222	-0.04%
2020/03/19	2	7.72	0	0.00	7.42	2	2,206	0.09%
2020/03/18	1	8.25	0	0.00	8.24	1	2,157	0.05%
2020/03/12	1	9.85	0	0.00	9.83	1	2,122	0.05%
2020/03/09	1	10.75	0	0.00	10.65	1	2,074	0.05%
2020/02/27	1	11.25	0	0.00	11.00	1	2,024	0.05%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/24	1	11.65	0	0.00	11.65	1	1,973	0.05%
2020/02/11	21	11.85	0	0.00	11.85	21	2,022	1.04%
2020/02/06	0	0.00	1	12.20	12.20	-1	2,071	-0.05%
2020/02/05	1	12.00	0	0.00	12.00	1	2,099	0.05%
2020/01/31	5	12.35	10	11.85	12.10	-5	1,984	-0.25%
2020/01/14	0	0.00	1	13.50	13.35	-1	2,190	-0.05%
2020/01/13	0	0.00	2	13.15	13.35	-2	2,261	-0.09%
2020/01/10	2	12.88	0	0.00	12.85	2	2,268	0.09%
2020/01/07	1	13.10	0	0.00	13.10	1	2,392	0.04%
2020/01/06	0	0.00	20	13.20	13.30	-20	2,389	-0.84%
2020/01/03	10	13.30	0	0.00	13.35	10	2,260	0.44%
2020/01/02	0	0.00	1	13.70	13.75	-1	2,229	-0.04%
2019/12/27	0	0.00	2	13.65	13.70	-2	2,159	-0.09%
2019/12/18	0	0.00	1	13.20	13.20	-1	2,649	-0.04%
2019/12/17	0	0.00	2	13.30	13.20	-2	2,672	-0.07%
2019/12/13	2	13.03	0	0.00	13.00	2	2,679	0.07%
2019/12/09	0	0.00	3	13.47	13.40	-3	2,854	-0.11%
2019/12/02	0	0.00	5	12.85	12.75	-5	3,041	-0.16%
2019/11/26	2	13.10	0	0.00	13.05	2	3,362	0.06%
2019/11/19	0	0.00	10	13.07	13.20	-10	3,476	-0.29%
2019/11/18	5	12.85	0	0.00	13.05	5	3,495	0.14%
2019/11/14	1	12.85	0	0.00	12.80	1	3,585	0.03%
2019/11/12	20	13.10	0	0.00	13.10	20	3,613	0.55%
2019/11/11	0	0.00	21	13.39	13.00	-21	3,699	-0.57%
2019/11/08	20	13.45	0	0.00	13.40	20	3,687	0.54%
2019/11/07	2	13.35	0	0.00	13.35	2	3,680	0.05%
2019/11/01	0	0.00	1	13.85	13.90	-1	3,662	-0.03%
2019/10/29	1	13.95	0	0.00	13.95	1	3,808	0.03%
2019/10/15	0	0.00	1	14.20	14.20	-1	3,667	-0.03%
2019/10/08	0	0.00	5	13.95	13.80	-5	3,665	-0.14%
2019/10/03	1	13.80	0	0.00	13.95	1	3,592	0.03%
2019/10/01	1	13.85	0	0.00	13.95	1	3,562	0.03%
2019/09/27	2	14.10	2	14.15	14.15	0	3,532	0.00%
2019/09/26	0	0.00	1	14.25	14.25	-1	3,413	-0.03%
2019/09/24	9	14.10	0	0.00	13.90	9	3,314	0.27%
2019/09/20	0	0.00	3.3	13.32	13.50	-3.3	2,984	-0.11%
2019/09/18	7	13.35	0	0.00	13.30	7	2,944	0.24%
2019/09/17	2	13.48	0	0.00	13.45	2	2,919	0.07%
2019/09/11	5	13.35	0	0.00	13.30	5	2,831	0.18%
2019/09/09	0	0.00	1	14.10	14.00	-1	2,734	-0.04%
2019/09/04	0	0.00	3	14.45	14.55	-3	2,599	-0.12%
2019/09/02	3	13.60	0	0.00	13.85	3	2,456	0.12%
2019/08/23	1	13.75	61	14.05	14.00	-60	2,087	-2.87%
2019/08/21	20	14.10	0	0.00	14.00	20	2,022	0.99%
2019/08/20	0	0.00	1	13.90	13.85	-1	1,998	-0.05%
2019/08/14	21	13.20	0	0.00	13.20	21	1,928	1.09%
2019/08/08	0	0.00	2	13.05	13.05	-2	1,833	-0.11%
2019/08/07	0	0.00	23	13.05	12.90	-23	1,833	-1.25%
2019/08/06	1	13.05	0	0.00	13.05	1	1,838	0.05%
2019/08/02	6	13.69	0	0.00	14.00	6	1,771	0.34%
2019/07/31	1	13.90	0	0.00	13.90	1	1,667	0.06%
2019/07/30	0	0.00	2	13.55	14.00	-2	1,604	-0.12%
2019/07/29	24	14.09	0	0.00	13.85	24	1,560	1.54%
2019/07/25	30	13.72	10	13.81	13.80	20	1,493	1.34%
2019/07/24	0	0.00	5	13.15	13.40	-5	1,320	-0.38%
2019/07/12	2	13.15	0	0.00	13.10	2	1,196	0.17%
2019/07/02	5	13.05	0	0.00	12.95	5	1,401	0.36%
2019/06/27	0	0.00	1	12.35	12.30	-1	1,436	-0.07%
2019/05/07	1	12.30	0	0.00	12.35	1	2,888	0.03%
2019/05/06	1	12.40	0	0.00	12.25	1	2,889	0.03%
2019/04/12	5	13.45	5	13.65	13.45	0	2,889	0.00%
2019/04/10	0	0.00	1	13.45	13.50	-1	2,800	-0.04%
2019/04/09	0	0.00	0	13.60	13.65	0	2,769	0.00%
2019/04/02	1	13.70	0	0.00	13.70	1	2,690	0.04%
2019/03/21	0	0.00	1	13.80	13.75	-1	2,505	-0.04%
2019/03/20	1	13.90	12	13.81	14.00	-11	2,476	-0.44%
2019/03/19	10	13.80	11	13.60	13.70	-1	2,393	-0.04%
2019/03/18	15	13.52	10	13.95	13.90	5	2,332	0.21%
2019/03/13	0	0.00	22	12.72	13.25	-22	1,902	-1.16%
2019/03/12	22	12.65	0	0.00	12.60	22	1,878	1.17%
2019/03/05	8	12.70	0	0.00	12.75	8	1,936	0.41%
2019/02/25	2	13.00	0	0.00	12.95	2	1,970	0.10%
2019/02/20	0	0.00	3	13.20	13.30	-3	1,952	-0.15%
2019/02/19	1	12.80	0	0.00	13.15	1	1,808	0.06%
2019/02/18	2	12.93	2	12.85	12.95	0	1,770	0.00%
2019/02/15	0	0.00	34	12.75	12.70	-34	1,686	-2.02%
2019/02/13	0	0.00	1	12.20	12.10	-1	1,419	-0.07%
2019/02/12	0	0.00	1	11.95	12.00	-1	1,374	-0.07%
2019/01/22	0	0.00	6	11.70	11.80	-6	1,356	-0.44%
2019/01/21	2	11.80	0	0.00	11.75	2	1,362	0.15%
2019/01/18	0	0.00	1	11.80	11.75	-1	1,382	-0.07%
2019/01/16	1	11.40	0	0.00	11.35	1	1,299	0.08%
2019/01/09	3	11.40	3	11.55	11.35	0	1,317	0.00%
2019/01/03	3	11.10	3	11.20	11.15	0	1,403	0.00%
2018/12/17	24	11.84	0	0.00	11.75	24	1,463	1.64%
2018/12/11	3	11.70	1	11.90	11.80	2	1,473	0.14%
2018/12/07	1	12.15	0	0.00	12.05	1	1,482	0.07%
2018/12/06	3	12.20	0	0.00	11.80	3	1,466	0.20%
2018/12/04	3	12.20	3	12.30	12.25	0	1,414	0.00%
2018/11/26	0	0.00	6	11.35	11.50	-6	1,316	-0.46%
2018/11/22	6	11.07	0	0.00	11.05	6	1,298	0.46%
2018/11/21	0	0.00	1	11.45	11.35	-1	1,290	-0.08%
2018/11/20	0	0.00	5	11.35	11.30	-5	1,257	-0.40%
2018/11/15	0	0.00	1	10.70	10.70	-1	1,184	-0.08%
2018/11/13	1	10.45	0	0.00	10.50	1	1,206	0.08%
2018/11/08	0	0.00	1	10.75	10.65	-1	1,290	-0.08%
2018/11/06	1	10.50	0	0.00	10.45	1	1,369	0.07%
2018/11/02	0	0.00	1	10.75	10.80	-1	1,596	-0.06%
2018/10/25	1	10.50	0	0.00	10.20	1	1,646	0.06%
2018/10/23	0	0.00	1	10.81	11.00	-1	1,611	-0.06%
2018/10/08	6	12.50	0	0.00	12.35	6	1,626	0.37%
2018/10/05	0	0.00	2	12.40	12.30	-2	1,646	-0.12%
2018/10/03	2	13.15	2	13.30	13.15	0	1,696	0.00%
2018/09/27	2	13.15	0	0.00	13.15	2	1,801	0.11%
2018/09/14	0	0.00	1	12.70	12.70	-1	2,202	-0.05%
2018/09/13	0	0.00	1	12.40	12.45	-1	2,416	-0.04%
2018/09/12	1	12.15	0	0.00	12.30	1	2,569	0.04%
2018/09/11	0	0.00	1	12.35	12.45	-1	2,653	-0.04%
2018/09/10	2	12.28	0	0.00	12.00	2	2,869	0.07%
2018/09/07	1	13.45	0	0.00	12.85	1	2,941	0.03%
2018/08/30	10	13.90	0	0.00	13.85	10	3,393	0.29%
2018/08/28	0	0.00	5	13.90	13.75	-5	3,540	-0.14%
2018/08/27	0	0.00	1	13.70	13.70	-1	3,553	-0.03%
2018/08/20	6	13.54	0	0.00	13.40	6	3,973	0.15%
2018/08/17	1	13.70	6	13.90	13.60	-5	3,997	-0.13%
2018/08/16	5	13.55	0	0.00	13.65	5	4,054	0.12%
2018/08/13	6	14.82	2	14.90	14.70	4	4,017	0.10%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	2	16.00	1	16.00	15.75	1	3,956	0.03%
2018/08/07	0	0.00	5	15.35	15.30	-5	3,776	-0.13%
2018/08/02	0	0.00	8	15.07	14.90	-8	3,769	-0.21%
2018/07/24	0	0.00	1	14.95	14.90	-1	3,851	-0.03%
2018/07/23	6	14.83	0	0.00	14.70	6	3,865	0.16%
2018/07/20	0	0.00	10	15.01	14.95	-10	3,877	-0.26%
2018/07/19	5	15.05	10	15.35	14.95	-5	3,880	-0.13%
2018/07/17	20	15.13	0	0.00	15.20	20	3,862	0.52%
2018/07/10	4	15.10	0	0.00	15.00	4	3,780	0.11%
2018/07/03	2	15.53	0	0.00	15.35	2	3,736	0.05%
2018/06/28	1	16.00	0	0.00	15.75	1	3,750	0.03%
2018/06/27	0	0.00	1	16.45	16.20	-1	3,731	-0.03%
2018/06/26	1	16.00	0	0.00	16.35	1	3,543	0.03%
2018/06/21	0	0.00	1	16.60	16.70	-1	3,302	-0.03%
2018/06/20	1	16.05	0	0.00	16.25	1	3,196	0.03%
2018/06/15	0	0.00	6	16.47	16.65	-6	3,056	-0.20%
2018/06/14	1	16.40	0	0.00	16.25	1	2,999	0.03%
2018/06/12	0	0.00	1	16.40	16.35	-1	3,137	-0.03%
2018/06/08	1	16.20	1	16.10	16.10	0	3,167	0.00%
2018/06/07	52	16.55	1	16.55	16.40	51	3,226	1.58%
2018/06/06	0	0.00	1	16.20	16.35	-1	2,979	-0.03%
2018/06/05	0	0.00	3	15.70	15.55	-3	2,900	-0.10%
2018/06/01	6	15.43	3	15.75	15.45	3	3,066	0.10%
2018/05/31	0	0.00	4	15.60	15.50	-4	3,048	-0.13%
2018/05/30	5	15.00	8	15.65	15.65	-3	3,123	-0.10%
2018/05/29	6	15.30	0	0.00	15.35	6	2,903	0.21%
2018/05/28	0	0.00	5	15.58	15.50	-5	2,909	-0.17%
2018/05/25	3	15.00	0	0.00	15.20	3	2,832	0.11%
2018/05/24	1	15.10	16	15.05	15.10	-15	2,850	-0.53%
2018/05/22	19	14.56	1	14.50	14.55	18	2,886	0.62%
2018/05/21	0	0.00	1	14.50	14.65	-1	2,912	-0.03%
2018/05/18	1	14.25	0	0.00	14.25	1	2,938	0.03%
2018/05/17	1	14.40	0	0.00	14.40	1	3,014	0.03%
2018/05/15	1	14.60	1	14.45	14.45	0	3,100	0.00%
2018/05/10	0	0.00	1	14.55	14.65	-1	3,504	-0.03%
2018/05/07	0	0.00	1	14.35	14.40	-1	4,162	-0.02%
2018/05/03	1	14.10	0	0.00	14.15	1	4,969	0.02%
2018/05/02	1	14.35	0	0.00	14.35	1	5,508	0.02%
2018/04/30	0	0.00	1	14.50	14.50	-1	5,666	-0.02%
2018/04/27	1	14.15	0	0.00	14.15	1	5,698	0.02%
2018/04/26	1	14.25	0	0.00	14.05	1	5,839	0.02%
2018/04/25	0	0.00	3	14.50	14.50	-3	5,945	-0.05%
2018/04/24	2	14.63	1	14.85	14.70	1	5,961	0.02%
2018/04/23	1	15.20	0	0.00	15.05	1	5,961	0.02%
2018/04/20	1	15.30	0	0.00	15.35	1	6,038	0.02%
2018/04/19	0	0.00	2	15.63	15.60	-2	6,070	-0.03%
2018/04/18	0	0.00	42	15.20	15.10	-42	6,012	-0.70%
2018/04/17	2	15.18	3	15.20	15.10	-1	6,039	-0.02%
2018/04/10	1	15.55	20	15.55	15.45	-19	6,174	-0.31%
2018/04/03	21	15.75	0	0.00	15.70	21	6,353	0.33%
2018/03/29	0	0.00	2	15.93	15.90	-2	6,350	-0.03%
2018/03/28	0	0.00	20	15.92	15.85	-20	6,373	-0.31%
2018/03/26	0	0.00	1	15.85	15.90	-1	6,509	-0.02%
2018/03/23	21	15.65	9	15.64	15.65	12	6,531	0.18%
2018/03/22	2	16.15	1	16.65	16.05	1	6,553	0.02%
2018/03/21	2	16.63	1	16.45	16.45	1	6,503	0.02%
2018/03/20	5	16.23	30	16.32	16.25	-25	6,466	-0.39%
2018/03/19	3	16.48	0	0.00	16.45	3	6,457	0.05%
2018/03/16	2	16.60	3	16.70	16.70	-1	6,358	-0.02%
2018/03/15	0	0.00	1	16.55	16.45	-1	6,261	-0.02%
2018/03/14	13	16.20	0	0.00	16.20	13	6,220	0.21%
2018/03/13	3	16.60	0	0.00	16.30	3	6,256	0.05%
2018/03/09	1	16.35	0	0.00	16.30	1	6,248	0.02%
2018/03/08	2	16.65	7	16.61	16.55	-5	6,314	-0.08%
2018/03/05	3	16.00	0	0.00	15.90	3	6,277	0.05%
2018/03/01	20	15.90	35	15.90	15.90	-15	6,258	-0.24%
2018/02/27	0	0.00	35	16.20	16.05	-35	6,356	-0.55%
2018/02/26	1	16.30	0	0.00	16.10	1	6,485	0.02%
2018/02/23	0	0.00	2	16.35	16.40	-2	6,473	-0.03%
2018/02/22	5	15.80	0	0.00	15.85	5	6,397	0.08%
2018/02/21	0	0.00	1	15.65	15.75	-1	6,423	-0.02%
2018/02/12	1	15.15	0	0.00	15.20	1	6,439	0.02%
2018/02/09	10	15.05	0	0.00	15.20	10	6,477	0.15%
2018/02/08	1	15.85	0	0.00	15.75	1	6,456	0.02%
2018/02/07	1	16.15	3	16.30	16.05	-2	6,435	-0.03%
2018/02/06	5	16.46	6	16.11	15.70	-1	6,511	-0.02%
2018/02/02	0	0.00	5	18.31	18.00	-5	6,492	-0.08%
2018/02/01	0	0.00	10	17.85	17.85	-10	7,139	-0.14%
2018/01/31	3	18.40	20	18.20	18.25	-17	7,161	-0.24%
2018/01/30	2	18.70	7	18.79	18.45	-5	7,301	-0.07%
2018/01/29	13	18.38	1	18.25	18.10	12	6,903	0.17%
2018/01/26	25	18.45	8	18.44	18.40	17	6,818	0.25%
2018/01/25	89	17.72	13	17.53	18.00	76	6,221	1.22%
2018/01/24	0	0.00	1	17.10	17.30	-1	5,782	-0.02%
2018/01/23	4	16.76	0	0.00	16.65	4	5,698	0.07%
2018/01/22	0	0.00	1	17.35	16.90	-1	5,859	-0.02%
2018/01/19	6	16.44	1	16.80	16.95	5	6,149	0.08%
2018/01/18	20	16.60	3	16.75	16.60	17	6,113	0.28%
2018/01/16	0	0.00	1	16.70	16.85	-1	6,922	-0.01%
2018/01/15	0	0.00	10	16.45	16.45	-10	7,526	-0.13%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/08	1	16.65	23	16.92	16.60	-22	8,199	-0.27%
2018/01/05	0	0.00	5	17.00	16.95	-5	8,262	-0.06%
2018/01/03	10	17.00	0	0.00	16.85	10	8,432	0.12%
2018/01/02	0	0.00	1	16.60	17.00	-1	8,363	-0.01%