凌陽 (2401)-永豐金-竹北券商分點個股進出

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
28.90
漲跌
▼0.40
漲幅
-1.37%
成交量
25,197張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/04/17	22	29.58	25	29.36	28.90	-3	4,380	-0.07%
2024/04/16	9	29.15	2	29.15	29.30	7	4,031	0.17%
2024/04/15	4	27.89	0	0.00	27.80	4	3,762	0.11%
2024/04/11	8	28.11	0	0.00	28.00	8	3,659	0.22%
2024/04/10	0	28.30	3	28.37	28.30	-3	3,656	-0.08%
2024/04/09	0	27.95	0	0.00	27.90	0	3,676	0.00%
2024/04/02	3	27.92	0	0.00	28.00	3	3,719	0.08%
2024/04/01	0	0.00	4	28.41	28.40	-4	3,742	-0.11%
2024/03/29	0	0.00	4	28.10	28.10	-4	3,800	-0.11%
2024/03/28	1	28.35	1	27.95	27.95	0	3,811	0.00%
2024/03/27	0	0.00	1	28.25	28.25	-1	3,820	-0.03%
2024/03/26	1	28.30	0	0.00	28.30	1	3,833	0.03%
2024/03/25	6	29.08	3	29.20	29.15	3	3,806	0.08%
2024/03/21	3	28.68	0	0.00	28.90	3	3,835	0.08%
2024/03/20	0	28.85	1	28.70	28.50	-1	4,000	-0.02%
2024/03/19	2	28.80	0	0.00	28.75	2	4,104	0.05%
2024/03/15	15	29.00	3	29.20	28.80	12	4,224	0.28%
2024/03/14	3	29.25	2	29.35	29.30	1	4,331	0.02%
2024/03/13	0	30.30	50	30.67	30.20	-50	4,480	-1.12%
2024/03/12	6	31.01	1	31.15	31.15	5	4,580	0.11%
2024/03/11	0	0.00	1	31.25	31.30	-1	4,687	-0.02%
2024/03/08	1	30.85	3	31.70	31.20	-2	4,753	-0.04%
2024/03/07	0	0.00	52	31.42	31.50	-52	4,828	-1.08%
2024/03/06	5	32.25	1	32.20	32.00	4	4,921	0.08%
2024/03/05	0	0.00	1	32.25	32.45	-1	5,081	-0.02%
2024/03/04	3	32.80	12	32.80	32.65	-9	5,571	-0.16%
2024/02/27	0	0.00	35	32.90	32.95	-35	6,287	-0.56%
2024/02/26	6	33.05	0	0.00	33.50	6	6,529	0.09%
2024/02/23	1	33.85	0	0.00	33.15	1	6,921	0.01%
2024/02/21	1	33.25	1	33.55	33.30	0	7,988	0.00%
2024/02/20	1	33.50	3	33.17	33.40	-2	8,652	-0.02%
2024/02/16	0	0.00	17	32.35	32.80	-17	8,759	-0.19%
2024/02/15	1	31.45	3	31.52	31.50	-2	8,739	-0.02%
2024/02/05	2	30.95	2	30.95	30.95	0	8,754	0.00%
2024/02/02	1	32.05	0	0.00	31.70	1	8,750	0.01%
2024/01/31	0	0.00	16	32.86	32.30	-16	8,902	-0.18%
2024/01/30	1	32.10	1	32.15	32.20	0	9,526	0.00%
2024/01/29	1	32.10	1	32.35	32.65	0	9,790	0.00%
2024/01/26	5	32.05	1	32.50	32.05	4	9,797	0.04%
2024/01/25	10	32.94	0	0.00	32.60	10	9,790	0.10%
2024/01/24	40	33.80	0	0.00	33.30	40	9,809	0.41%
2024/01/23	20	33.98	9	33.89	33.80	11	9,892	0.11%
2024/01/22	1	33.85	6	33.87	34.30	-5	9,875	-0.05%
2024/01/19	0	0.00	4	32.88	33.10	-4	9,889	-0.04%
2024/01/18	3	32.02	60	32.03	32.40	-57	10,046	-0.57%
2024/01/17	3	32.97	0	0.00	33.20	3	10,531	0.03%
2024/01/16	1	33.95	4	33.55	33.45	-3	10,607	-0.03%
2024/01/12	11	31.95	3	31.55	31.50	8	10,860	0.07%
2024/01/11	1	32.80	0	0.00	32.70	1	10,872	0.01%
2024/01/09	1	32.65	2	32.35	32.25	-1	11,207	-0.01%
2024/01/08	2	32.95	0	0.00	32.75	2	11,219	0.02%
2024/01/05	1	32.85	1	33.05	33.00	0	11,247	0.00%
2024/01/03	12	33.19	5	33.20	33.25	7	11,316	0.06%
2024/01/02	6	33.92	0	0.00	33.75	6	11,308	0.05%
2023/12/29	0	0.00	6	34.29	34.35	-6	11,330	-0.05%
2023/12/28	2	34.00	0	0.00	34.00	2	11,328	0.02%
2023/12/26	0	0.00	1	34.30	34.10	-1	11,341	-0.01%
2023/12/25	11	33.30	0	0.00	33.30	11	11,322	0.10%
2023/12/20	11	33.75	0	0.00	33.70	11	11,327	0.10%
2023/12/19	15	33.46	3	33.67	33.70	12	11,337	0.11%
2023/12/18	21	34.44	15	34.55	34.05	6	11,374	0.05%
2023/12/15	16	35.44	60	35.45	34.85	-44	11,431	-0.38%
2023/12/14	1	36.50	3	36.58	36.65	-2	11,365	-0.02%
2023/12/13	2	36.20	2	36.18	36.30	0	11,296	0.00%
2023/12/12	18	36.59	17	35.96	36.10	1	11,364	0.01%
2023/12/11	11	36.67	12	36.48	36.55	-1	11,377	-0.01%
2023/12/08	21	36.45	38	36.45	36.40	-17	11,300	-0.15%
2023/12/07	33	35.83	0	0.00	35.55	33	11,179	0.30%
2023/12/06	13	35.30	12	35.85	36.10	1	11,165	0.01%
2023/12/05	6	34.73	5	34.85	34.80	1	11,140	0.01%
2023/12/04	13	35.37	25	35.32	35.05	-12	11,398	-0.11%
2023/12/01	5	36.51	3	36.03	35.75	2	12,165	0.02%
2023/11/30	6	36.13	11	36.12	36.15	-5	12,722	-0.04%
2023/11/29	30	37.01	38	36.26	36.40	-8	12,666	-0.06%
2023/11/28	22.2	36.35	3	37.05	36.50	19.2	12,273	0.16%
2023/11/27	4	35.90	8	36.23	35.65	-4	12,262	-0.03%
2023/11/24	2	35.85	8	36.23	35.55	-6	12,347	-0.05%
2023/11/22	33	35.88	27	35.99	36.05	6	12,036	0.05%
2023/11/21	26	35.25	12	35.82	35.40	14	11,773	0.12%
2023/11/20	49	35.36	19	35.65	35.65	30	11,498	0.26%
2023/11/17	5	34.44	13	34.82	34.50	-8	10,918	-0.07%
2023/11/16	1	32.45	6	32.70	32.60	-5	10,420	-0.05%
2023/11/10	0	0.00	1	31.20	31.10	-1	10,947	-0.01%
2023/11/09	2	31.65	0	0.00	31.85	2	10,960	0.02%
2023/11/08	1	33.10	6	32.38	32.15	-5	11,004	-0.05%
2023/11/07	52	32.80	17	33.04	33.05	35	10,987	0.32%
2023/11/06	0	0.00	3	32.65	32.55	-3	10,393	-0.03%
2023/11/03	30	30.13	22	30.12	29.95	8	10,160	0.08%
2023/11/02	1	30.00	2	30.08	30.05	-1	10,209	-0.01%
2023/11/01	26	29.77	1.1	29.71	29.65	24.9	10,325	0.24%
2023/10/31	2	30.15	22	31.09	30.10	-20	10,358	-0.19%
2023/10/27	5	31.91	0	0.00	31.60	5	10,633	0.05%
2023/10/26	10	32.26	8	32.41	32.10	2	10,757	0.02%
2023/10/25	20	33.24	20	32.91	32.50	0	10,642	0.00%
2023/10/24	4	32.50	52	31.85	31.45	-48	10,226	-0.47%
2023/10/23	7	32.31	4	32.28	31.80	3	10,124	0.03%
2023/10/20	8	31.30	9	31.74	32.05	-1	9,862	-0.01%
2023/10/19	6	31.68	4	31.40	31.70	2	9,752	0.02%
2023/10/18	3	31.63	1	31.65	31.45	2	9,680	0.02%
2023/10/17	15	31.18	8	31.33	31.15	7	9,459	0.07%
2023/10/12	1	30.65	0	0.00	30.60	1	9,693	0.01%
2023/10/05	1	30.00	0	29.95	29.95	1	9,883	0.01%
2023/09/28	0	0.00	1	29.50	29.05	-1	9,969	-0.01%
2023/09/27	1	29.20	0	0.00	29.15	1	9,955	0.01%
2023/09/25	2	30.05	0	0.00	29.65	2	10,053	0.02%
2023/09/22	1	29.45	2	29.15	29.85	-1	10,036	-0.01%
2023/09/21	15	29.65	12	30.00	29.55	3	10,024	0.03%
2023/09/20	13	30.40	2	30.35	30.35	11	9,971	0.11%
2023/09/19	11	31.55	0	0.00	31.30	11	9,890	0.11%
2023/09/18	0	0.00	2	32.50	32.40	-2	9,808	-0.02%
2023/09/15	1	32.50	1	32.15	32.25	0	9,807	0.00%
2023/09/14	1	32.35	3	32.42	32.35	-2	9,797	-0.02%
2023/09/13	2	31.80	0	0.00	31.70	2	9,827	0.02%
2023/09/12	0	0.00	1	32.10	31.80	-1	10,153	-0.01%
2023/09/11	1	32.25	0	0.00	32.05	1	10,958	0.01%
2023/09/08	16	32.09	11	32.11	32.10	5	10,958	0.05%
2023/09/07	54	32.99	41	32.96	32.50	13	10,923	0.12%
2023/09/06	54	34.04	24	33.64	33.05	30	10,635	0.28%
2023/09/05	0	34.35	3	35.10	35.10	-3	9,827	-0.03%
2023/09/01	0	0.00	3	31.83	31.25	-3	9,424	-0.03%
2023/08/31	12	32.50	15	31.71	32.25	-3	9,306	-0.03%
2023/08/30	3	32.02	13	31.87	31.95	-10	8,982	-0.11%
2023/08/29	0	0.00	20	30.65	30.65	-20	8,706	-0.23%
2023/08/25	1	31.55	7	31.61	31.55	-6	8,508	-0.07%
2023/08/24	20	31.60	0	0.00	31.10	20	8,399	0.24%
2023/08/23	10	30.35	2	30.55	31.20	8	8,243	0.10%
2023/08/22	2	30.40	4	30.40	30.35	-2	8,073	-0.02%
2023/08/18	2	30.80	4	31.09	30.25	-2	7,662	-0.03%
2023/08/17	8	31.12	25	30.94	31.10	-17	7,479	-0.23%
2023/08/16	0	0.00	2	29.73	29.90	-2	7,025	-0.03%
2023/08/15	2	29.00	2	29.28	28.85	0	6,925	0.00%
2023/08/14	4	28.80	0	0.00	28.80	4	6,873	0.06%
2023/08/10	0	0.00	3	28.95	28.95	-3	6,652	-0.05%
2023/08/08	2	30.30	2	29.95	29.85	0	6,524	0.00%
2023/08/07	0	0.00	4	30.65	30.70	-4	6,442	-0.06%
2023/08/04	0	0.00	1	29.45	30.25	-1	6,298	-0.02%
2023/08/02	1	29.00	0	0.00	29.00	1	6,204	0.02%
2023/08/01	8	32.03	10	30.05	30.05	-2	6,084	-0.03%
2023/07/31	2	29.88	5	29.97	30.75	-3	5,752	-0.05%
2023/07/27	0	0.00	43	30.37	30.40	-43	5,410	-0.79%
2023/07/26	0	0.00	2	29.80	29.75	-2	5,267	-0.04%
2023/07/25	0	0.00	3	29.92	29.95	-3	5,141	-0.06%
2023/07/24	7	28.19	0	0.00	28.00	7	4,986	0.14%
2023/07/21	10	28.55	0	0.00	28.60	10	4,958	0.20%
2023/07/18	28	30.69	12	29.66	28.85	16	4,886	0.33%
2023/07/17	28	30.01	19	30.64	30.65	9	4,704	0.19%
2023/07/14	0	0.00	1	29.90	29.65	-1	4,481	-0.02%
2023/07/12	12	29.64	10	29.20	29.20	2	4,399	0.05%
2023/07/06	0	0.00	3	29.57	30.05	-3	4,127	-0.07%
2023/07/05	1	29.40	0	0.00	29.30	1	4,048	0.02%
2023/07/04	1	29.45	0	0.00	29.90	1	4,014	0.02%
2023/07/03	3	29.50	0	0.00	29.50	3	3,942	0.08%
2023/06/29	2	28.83	0	0.00	28.75	2	3,916	0.05%
2023/06/28	35	28.71	35	28.43	28.25	0	3,892	0.00%
2023/06/27	0	0.00	1	28.40	28.45	-1	3,869	-0.03%
2023/06/26	5	29.60	0	0.00	29.40	5	3,808	0.13%
2023/06/21	0	0.00	6	30.10	29.90	-6	3,773	-0.16%
2023/06/20	6	30.42	5	30.85	30.35	1	3,716	0.03%
2023/06/19	16	30.13	17	29.91	30.75	-1	3,633	-0.03%
2023/06/16	4	30.50	0	0.00	29.95	4	3,467	0.12%
2023/06/15	9	30.86	13	30.91	31.40	-4	3,062	-0.13%
2023/06/14	6	28.30	7	29.55	29.55	-1	2,171	-0.05%
2023/06/13	0	0.00	1	26.85	26.90	-1	2,045	-0.05%
2023/06/09	11	26.80	45	26.87	26.70	-34	1,936	-1.76%
2023/06/08	46	26.48	0	0.00	26.85	46	1,884	2.44%
2023/06/06	0	0.00	1	25.10	25.20	-1	1,507	-0.07%
2023/06/05	2	25.35	2	25.63	25.30	0	1,536	0.00%
2023/06/02	0	0.00	1	25.45	25.25	-1	1,530	-0.07%
2023/05/31	0	0.00	3	25.27	25.25	-3	1,539	-0.19%
2023/05/30	1	25.45	0	0.00	25.35	1	1,523	0.07%
2023/05/25	0.1	24.45	0	0.00	24.45	0.1	1,556	0.00%
2023/05/24	0	24.20	0	0.00	24.40	0	1,572	0.00%
2023/05/23	0	0.00	10	24.25	24.20	-10	1,598	-0.63%
2023/05/22	1	24.00	0	0.00	24.20	1	1,681	0.06%
2023/05/12	0	0.00	1	23.25	23.40	-1	1,858	-0.05%
2023/05/08	0	0.00	4	23.95	23.60	-4	2,312	-0.17%
2023/05/05	1	23.90	0	0.00	23.90	1	2,364	0.04%
2023/05/03	8	23.78	0	0.00	23.80	8	2,422	0.33%
2023/04/28	3	23.90	3	23.65	23.70	0	2,448	0.00%
2023/04/26	0	0.00	1	23.40	23.40	-1	2,448	-0.04%
2023/04/24	1	24.40	0	0.00	24.25	1	2,416	0.04%
2023/04/21	0.1	24.70	0	0.00	24.30	0.1	2,410	0.00%
2023/04/18	0	0.00	3	26.35	25.60	-3	2,415	-0.12%
2023/04/17	1	25.25	1	25.35	25.40	0	2,323	0.00%
2023/04/14	0	0.00	4	25.10	25.15	-4	2,311	-0.17%
2023/04/13	3	25.30	0	0.00	25.05	3	2,302	0.13%
2023/04/12	3	25.55	2	25.60	25.55	1	2,280	0.04%
2023/04/11	2	25.18	0	0.00	25.20	2	2,262	0.09%
2023/03/30	0	0.00	7	24.94	25.05	-7	2,231	-0.31%
2023/03/29	1	24.10	0	0.00	24.20	1	2,172	0.05%
2023/03/28	4	24.60	0	0.00	24.50	4	2,168	0.18%
2023/03/27	2	24.90	0	0.00	24.85	2	2,152	0.09%
2023/03/22	4	25.05	2	25.10	24.90	2	2,147	0.09%
2023/03/21	0	0.00	2	25.30	25.25	-2	2,122	-0.09%
2023/03/16	3	25.07	0	0.00	25.05	3	2,132	0.14%
2023/03/13	0	25.00	20	24.75	25.30	-20	2,246	-0.89%
2023/03/10	1	25.60	0	0.00	25.45	1	2,259	0.04%
2023/03/09	1	26.20	0	0.00	26.20	1	2,258	0.04%
2023/03/08	2	26.23	0	0.00	26.50	2	2,247	0.09%
2023/03/03	1	26.15	0	0.00	26.05	1	2,209	0.05%
2023/03/02	1	25.80	0	0.00	25.80	1	2,248	0.04%
2023/02/24	2	26.25	0	0.00	26.10	2	2,231	0.09%
2023/02/23	3	26.42	2	26.55	26.35	1	2,185	0.05%
2023/02/22	22	25.84	0	0.00	25.90	22	2,141	1.03%
2023/02/20	0	26.55	0.4	26.80	26.50	-0.4	2,140	-0.02%
2023/02/17	0.4	26.20	0	0.00	26.20	0.4	2,082	0.02%
2023/02/16	0	0.00	5	25.90	25.90	-5	2,074	-0.24%
2023/02/15	0	0.00	2	25.45	25.45	-2	2,113	-0.09%
2023/02/10	0	0.00	9.6	25.46	25.60	-9.6	2,136	-0.45%
2023/02/09	10	26.51	10	26.35	26.25	0	2,069	0.00%
2023/02/08	1.1	26.43	3.2	26.28	26.55	-2.1	1,913	-0.11%
2023/02/07	0.2	24.90	0	0.00	25.00	0.2	1,655	0.01%
2023/02/03	0	0.00	3	24.88	24.95	-3	1,652	-0.18%
2023/02/02	1	24.85	1	24.70	24.70	0	1,596	0.00%
2023/02/01	0	0.00	2	24.33	24.40	-2	1,570	-0.13%
2023/01/31	0	0.00	2	23.75	23.80	-2	1,562	-0.13%
2023/01/05	2	22.90	0	0.00	22.70	2	1,704	0.12%
2022/12/22	0	0.00	1	23.15	23.05	-1	1,955	-0.05%
2022/12/21	0	0.00	1	23.05	22.90	-1	2,003	-0.05%
2022/12/20	0.1	23.85	0	0.00	23.00	0.1	2,032	0.00%
2022/12/08	0	0.00	2	24.95	24.95	-2	2,700	-0.07%
2022/12/07	0	0.00	8	24.75	24.20	-8	2,690	-0.30%
2022/12/06	8	24.69	0	0.00	24.60	8	2,733	0.29%
2022/12/05	0	0.00	3	26.00	25.50	-3	2,702	-0.11%
2022/11/16	0	0.00	1	24.95	24.75	-1	2,778	-0.04%
2022/11/15	0	0.00	3	24.48	24.45	-3	2,755	-0.11%
2022/11/11	1	24.20	0	0.00	24.10	1	2,778	0.04%
2022/11/09	0	0.00	12	24.18	24.35	-12	2,768	-0.43%
2022/11/08	5	24.40	0	0.00	23.70	5	2,920	0.17%
2022/11/03	0	0.00	2	23.30	23.20	-2	2,969	-0.07%
2022/11/02	0	0.00	8	23.15	23.15	-8	2,981	-0.27%
2022/11/01	0	0.00	3	22.68	22.65	-3	2,976	-0.10%
2022/10/31	0	0.00	8	22.60	22.55	-8	2,980	-0.27%
2022/10/27	0	0.00	1	22.50	22.50	-1	3,019	-0.03%
2022/10/26	1	21.95	0	0.00	21.80	1	3,028	0.03%
2022/10/20	2	22.00	0	0.00	22.35	2	3,111	0.06%
2022/10/17	0	0.00	2	21.65	22.70	-2	3,291	-0.06%
2022/10/14	0	0.00	2	22.25	22.35	-2	3,456	-0.06%
2022/10/13	8	21.14	7	20.85	20.35	1	3,744	0.03%
2022/10/12	0	0.00	3	22.05	22.15	-3	3,737	-0.08%
2022/10/11	4	22.70	0	0.00	22.30	4	3,761	0.11%
2022/10/06	0	0.00	1	24.40	24.10	-1	3,973	-0.03%
2022/10/04	0	0.00	5	23.55	23.60	-5	4,093	-0.12%
2022/09/27	0.1	23.30	0	0.00	23.25	0.1	4,219	0.00%
2022/09/26	1	22.95	0	0.00	22.60	1	4,227	0.02%
2022/09/23	1	24.40	0	0.00	24.40	1	4,290	0.02%
2022/09/22	1	24.50	10	24.34	24.30	-9	4,483	-0.20%
2022/09/20	5	25.25	0	0.00	25.25	5	4,480	0.11%
2022/09/19	9	25.84	8	26.67	25.85	1	4,444	0.02%
2022/09/16	21	26.82	2	26.55	26.75	19	4,354	0.44%
2022/09/15	1	24.85	0	0.00	25.15	1	4,087	0.02%
2022/09/12	0	0.00	0	25.10	24.90	0	4,159	0.00%
2022/09/06	3	24.70	1	24.25	24.30	2	4,314	0.05%
2022/09/05	5	25.59	1	25.65	25.25	4	4,328	0.09%
2022/09/02	10	26.12	0	0.00	25.95	10	4,416	0.23%
2022/08/25	1	26.75	5	26.65	26.95	-4	4,627	-0.09%
2022/08/24	5	26.10	0	0.00	26.15	5	4,615	0.11%
2022/08/23	3	26.00	0	0.00	26.10	3	4,726	0.06%
2022/08/19	0	0.00	1	26.80	26.75	-1	4,801	-0.02%
2022/08/17	0	0.00	1	26.45	26.25	-1	4,826	-0.02%
2022/08/16	1	26.35	0	0.00	26.35	1	4,838	0.02%
2022/08/15	6	26.56	2	26.20	26.60	4	4,858	0.08%
2022/08/12	0	0.00	10	28.00	28.10	-10	4,734	-0.21%
2022/08/11	6	27.45	0	0.00	27.30	6	4,772	0.13%
2022/08/09	0	0.00	2	27.80	28.10	-2	4,838	-0.04%
2022/08/05	0	0.00	1	28.45	28.45	-1	5,096	-0.02%
2022/08/04	0	0.00	1	27.80	27.90	-1	5,147	-0.02%
2022/08/03	1	27.80	1	28.15	27.80	0	5,194	0.00%
2022/07/28	0	0.00	1	29.35	28.85	-1	5,430	-0.02%
2022/07/22	0	0.00	1	29.80	29.90	-1	5,370	-0.02%
2022/07/21	14	29.61	5	29.74	30.10	9	5,286	0.17%
2022/07/20	2	29.83	1	29.95	29.10	1	5,115	0.02%
2022/07/19	4	27.70	4	27.90	27.95	0	4,844	0.00%
2022/07/18	0	0.00	1	27.60	27.50	-1	4,858	-0.02%
2022/07/15	1	27.20	0	0.00	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	0	0.00	1	28.00	27.70	-1	4,869	-0.02%
2022/07/11	1	28.60	0	0.00	28.50	1	4,780	0.02%
2022/07/07	1	28.10	2	27.48	28.10	-1	4,809	-0.02%
2022/07/06	1.1	28.45	0	0.00	27.70	1.1	4,808	0.02%
2022/07/05	1	29.00	5	28.85	29.20	-4	4,774	-0.08%
2022/07/01	6	28.88	2	28.95	28.55	4	4,815	0.08%
2022/06/30	13	31.10	8	30.99	30.85	5	4,766	0.10%
2022/06/29	2	30.73	2	30.45	30.45	0	4,671	0.00%
2022/06/27	0	0.00	2	30.85	30.85	-2	5,167	-0.04%
2022/06/24	1	30.10	0	0.00	29.60	1	5,170	0.02%
2022/06/23	0	0.00	4	29.43	29.35	-4	5,156	-0.08%
2022/06/22	4	29.85	5	30.00	29.75	-1	5,153	-0.02%
2022/06/21	0.1	30.60	10	30.85	31.10	-10	5,227	-0.19%
2022/06/20	5	30.05	2	30.73	29.65	3	5,299	0.06%
2022/06/17	1	31.55	3	31.77	31.60	-2	5,223	-0.04%
2022/06/16	1	32.15	5	32.21	32.20	-4	5,176	-0.08%
2022/06/15	2	33.00	3	33.35	33.25	-1	5,162	-0.02%
2022/06/14	0.1	33.40	0	0.00	33.35	0.1	5,151	0.00%
2022/06/13	4	33.59	1	33.40	33.40	3	5,148	0.06%
2022/06/10	0	0.00	4.1	35.70	35.40	-4.1	5,061	-0.08%
2022/06/06	1	36.25	0	0.00	36.25	1	4,982	0.02%
2022/06/02	3	36.85	0	0.00	36.80	3	5,005	0.06%
2022/06/01	0	0.00	1	36.65	36.65	-1	4,991	-0.02%
2022/05/30	2	36.35	5	36.42	36.45	-3	4,853	-0.06%
2022/05/26	2	35.80	0.1	36.00	35.45	1.9	4,831	0.04%
2022/05/25	2	35.25	0	0.00	35.95	2	4,831	0.04%
2022/05/24	1	35.60	0	0.00	35.25	1	4,852	0.02%
2022/05/20	6	36.03	4	36.00	35.95	2	4,843	0.04%
2022/05/19	0	0.00	1	35.35	36.20	-1	4,810	-0.02%
2022/05/18	2	35.85	2	35.78	35.75	0	4,755	0.00%
2022/05/17	1	35.45	7	35.51	35.80	-6	4,717	-0.13%
2022/05/16	0	0.00	20	35.38	35.20	-20	4,763	-0.42%
2022/05/13	0	0.00	6	34.85	35.10	-6	4,721	-0.13%
2022/05/12	7	33.76	15	34.25	33.60	-8	4,620	-0.17%
2022/05/11	0	0.00	8	34.65	34.60	-8	4,586	-0.17%
2022/05/09	2	33.80	13	33.72	33.50	-11	4,581	-0.24%
2022/05/06	6	34.67	5	34.40	34.90	1	4,585	0.02%
2022/05/05	26	35.90	3	35.82	35.30	23	4,605	0.50%
2022/05/03	0	0.00	24	33.47	33.65	-24	4,509	-0.53%
2022/04/29	1	33.15	4	33.14	33.15	-3	4,559	-0.07%
2022/04/28	0	0.00	2	33.43	33.05	-2	4,585	-0.04%
2022/04/27	4	32.59	17	32.50	33.00	-13	4,581	-0.28%
2022/04/26	3	33.82	22	34.21	33.85	-19	4,542	-0.42%
2022/04/25	2	34.05	2	34.05	34.00	0	4,552	0.00%
2022/04/22	19	35.68	0	0.00	35.75	19	4,546	0.42%
2022/04/21	7	36.43	3	36.58	36.70	4	4,585	0.09%
2022/04/20	1	35.10	6	35.60	35.90	-5	4,424	-0.11%
2022/04/19	0	0.00	4	34.79	34.65	-4	4,419	-0.09%
2022/04/18	9	34.10	9	33.80	33.95	0	4,543	0.00%
2022/04/15	1	35.20	0	0.00	34.95	1	4,592	0.02%
2022/04/14	1	34.45	2	35.45	35.40	-1	4,677	-0.02%
2022/04/12	3	34.25	0	0.00	33.50	3	5,002	0.06%
2022/04/11	3	34.03	4	34.00	34.00	-1	5,567	-0.02%
2022/04/08	7	35.26	8	35.38	35.40	-1	5,551	-0.02%
2022/04/07	0	0.00	8	34.90	34.90	-8	5,572	-0.14%
2022/04/06	15	37.05	2	37.15	36.80	13	5,606	0.23%
2022/04/01	8	37.12	7	37.17	37.30	1	5,591	0.02%
2022/03/31	9	37.09	6	37.13	36.85	3	5,538	0.05%
2022/03/30	12	37.07	8	37.25	36.50	4	5,398	0.07%
2022/03/29	3	34.80	7	35.08	34.95	-4	5,066	-0.08%
2022/03/24	3	35.63	0	0.00	35.40	3	5,192	0.06%
2022/03/18	6	34.15	6	33.75	34.50	0	5,348	0.00%
2022/03/16	2	32.10	0	0.00	32.00	2	5,540	0.04%
2022/03/11	6	33.68	0	0.00	33.65	6	5,927	0.10%
2022/03/10	0	0.00	5	33.55	33.55	-5	6,021	-0.08%
2022/03/08	1	32.00	6	32.08	31.90	-5	6,357	-0.08%
2022/03/07	1.1	33.54	0	0.00	33.20	1.1	6,523	0.02%
2022/03/04	0	35.05	3	35.15	34.90	-3	6,723	-0.04%
2022/03/03	0	0.00	2	35.45	35.45	-2	6,889	-0.03%
2022/03/02	1	34.35	5	34.95	35.65	-4	7,050	-0.06%
2022/03/01	0	0.00	2	34.70	34.70	-2	7,240	-0.03%
2022/02/25	1	33.60	0	0.00	33.80	1	7,377	0.01%
2022/02/24	8	33.78	32	34.28	33.50	-24	7,578	-0.32%
2022/02/22	1	34.85	0	0.00	34.45	1	7,912	0.01%
2022/02/21	1	35.40	0	0.00	35.40	1	8,381	0.01%
2022/02/18	2	35.30	0	0.00	35.80	2	9,702	0.02%
2022/02/17	2	36.30	1	35.95	35.95	1	10,065	0.01%
2022/02/16	7.1	36.81	8	36.37	36.30	-0.9	10,956	-0.01%
2022/02/15	1	36.25	1	36.45	36.25	0	11,511	0.00%
2022/02/14	0	0.00	5	34.94	34.90	-5	11,760	-0.04%
2022/02/11	0	0.00	2	36.55	36.10	-2	11,941	-0.02%
2022/02/10	0	0.00	2	36.43	36.40	-2	12,319	-0.02%
2022/02/08	2	35.75	0	0.00	35.80	2	12,686	0.02%
2022/01/26	1	33.75	0	0.00	33.75	1	13,683	0.01%
2022/01/25	4	34.74	0	0.00	33.70	4	15,412	0.03%
2022/01/24	1	34.35	0	0.00	34.95	1	15,995	0.01%
2022/01/21	3	34.95	16	34.91	35.00	-13	16,155	-0.08%
2022/01/20	1	35.85	2	36.15	36.10	-1	16,284	-0.01%
2022/01/19	0.2	36.50	0	0.00	36.10	0.2	16,426	0.00%
2022/01/18	3	36.65	7	36.50	36.50	-4	16,785	-0.02%
2022/01/17	0	0.00	7	36.27	36.90	-7	17,040	-0.04%
2022/01/14	5.1	35.23	3	35.50	35.50	2.1	17,516	0.01%
2022/01/13	1.1	36.14	16	36.30	36.05	-14.9	17,827	-0.08%
2022/01/12	5	36.40	7	36.29	36.30	-2	17,937	-0.01%
2022/01/11	3	36.63	12	36.46	36.35	-9	18,098	-0.05%
2022/01/10	2	36.90	1	37.05	37.05	1	18,078	0.01%
2022/01/07	21	37.63	3	38.00	37.45	18	18,091	0.10%
2022/01/06	1	38.85	2	38.60	39.10	-1	17,986	-0.01%
2022/01/05	25	39.83	1	39.30	39.20	24	17,999	0.13%
2022/01/04	3	40.12	24.5	40.19	41.30	-21.5	17,754	-0.12%
2022/01/03	2	38.63	12	38.61	38.60	-10	17,259	-0.06%
2021/12/30	2	38.83	1	38.95	38.85	1	17,319	0.01%
2021/12/29	1	39.00	6	39.17	39.00	-5	17,393	-0.03%
2021/12/28	2	39.03	3	38.72	39.00	-1	17,464	-0.01%
2021/12/27	0	0.00	5	38.85	38.85	-5	17,587	-0.03%
2021/12/24	2	38.88	9	38.61	38.45	-7	17,767	-0.04%
2021/12/22	2	38.80	11	38.82	38.80	-9	17,907	-0.05%
2021/12/21	3	38.80	5	38.96	38.80	-2	18,165	-0.01%
2021/12/17	6.3	38.52	0	0.00	38.35	6.3	18,282	0.03%
2021/12/16	0	0.00	4	39.29	39.25	-4	18,301	-0.02%
2021/12/15	0	0.00	5	38.66	38.90	-5	18,308	-0.03%
2021/12/14	12	38.25	4	38.44	38.05	8	18,310	0.04%
2021/12/13	12	38.59	2	38.60	38.55	10	18,304	0.05%
2021/12/10	40	39.58	2	39.25	39.20	38	18,346	0.21%
2021/12/09	6	40.82	4	41.25	40.40	2	18,419	0.01%
2021/12/08	0	0.00	3	41.02	40.60	-3	18,360	-0.02%
2021/12/07	1	41.25	2	41.55	40.65	-1	18,450	-0.01%
2021/12/06	0	0.00	1	41.80	40.80	-1	18,441	-0.01%
2021/12/03	6	41.23	8	41.28	41.25	-2	18,607	-0.01%
2021/12/02	6	40.97	8	40.78	40.30	-2	18,681	-0.01%
2021/12/01	8	40.61	6	40.93	41.40	2	18,887	0.01%
2021/11/30	2	40.28	4	40.06	41.60	-2	19,204	-0.01%
2021/11/29	5	37.74	0	0.00	38.90	5	20,669	0.02%
2021/11/26	6	39.06	0	0.00	38.55	6	21,153	0.03%
2021/11/25	4	40.63	4	40.60	40.15	0	21,179	0.00%
2021/11/24	6	39.71	15	39.45	39.60	-9	21,052	-0.04%
2021/11/23	3.1	40.35	8	40.06	39.90	-4.9	21,047	-0.02%
2021/11/22	2	41.20	6	41.26	41.15	-4	21,010	-0.02%
2021/11/19	7	41.46	9	41.96	40.80	-2	21,284	-0.01%
2021/11/18	29	42.09	21	41.69	41.40	8	21,203	0.04%
2021/11/17	85	43.54	72	43.04	42.35	13	20,858	0.06%
2021/11/16	11	41.68	1	41.70	41.25	10	19,717	0.05%
2021/11/15	46	41.53	49	42.30	41.05	-3	19,620	-0.02%
2021/11/12	9	41.18	18	40.91	41.00	-9	18,949	-0.05%
2021/11/11	23	40.23	12	39.69	39.15	11	18,495	0.06%
2021/11/10	7	39.37	5	39.60	39.60	2	18,399	0.01%
2021/11/09	4	39.64	36	39.94	39.65	-32	18,452	-0.17%
2021/11/08	28	38.89	1	39.25	38.55	27	18,199	0.15%
2021/11/05	13	38.62	8	38.89	39.10	5	18,422	0.03%
2021/11/04	11	40.13	16	39.65	38.90	-5	18,472	-0.03%
2021/11/03	26	39.90	14	40.14	39.85	12	18,472	0.06%
2021/11/02	21	42.37	27	43.29	40.80	-6	18,042	-0.03%
2021/11/01	9	38.67	9	39.09	39.85	0	16,524	0.00%
2021/10/29	3	36.88	2	37.43	37.00	1	16,330	0.01%
2021/10/28	11	37.40	12	36.96	36.75	-1	16,435	-0.01%
2021/10/27	8	36.62	20	36.82	36.60	-12	16,897	-0.07%
2021/10/26	17	37.76	24	37.96	37.05	-7	17,415	-0.04%
2021/10/25	15	37.07	2	37.10	37.15	13	17,709	0.07%
2021/10/22	6	37.11	14.3	37.11	37.60	-8.3	18,459	-0.04%
2021/10/21	5	36.50	0	0.00	35.60	5	19,126	0.03%
2021/10/18	7	34.19	10	33.63	33.75	-3	24,167	-0.01%
2021/10/15	0	0.00	6	33.50	34.00	-6	25,658	-0.02%
2021/10/14	7	32.46	4	32.90	32.60	3	26,229	0.01%
2021/10/13	4	32.20	1	32.25	32.00	3	26,992	0.01%
2021/10/07	0	0.00	1	34.65	34.70	-1	28,820	0.00%
2021/10/06	14	33.86	7	33.99	33.10	7	31,899	0.02%
2021/10/05	1	33.55	1	31.05	33.25	0	33,099	0.00%
2021/10/04	6	33.28	0	0.00	32.00	6	33,868	0.02%
2021/10/01	13	34.46	9	33.79	33.60	4	34,108	0.01%
2021/09/30	2	36.13	5	36.06	36.05	-3	34,293	-0.01%
2021/09/29	2	36.80	11	36.26	36.05	-9	34,450	-0.03%
2021/09/28	7	37.50	0	0.00	37.60	7	34,776	0.02%
2021/09/27	5	36.54	4	37.25	37.05	1	34,636	0.00%
2021/09/24	1	36.00	2	36.08	36.00	-1	34,690	0.00%
2021/09/23	5	36.48	5	36.00	36.00	0	34,911	0.00%
2021/09/22	6	36.62	6	36.16	36.10	0	35,592	0.00%
2021/09/17	0	0.00	4	37.40	37.80	-4	36,401	-0.01%
2021/09/16	6	37.67	6	37.13	37.00	0	36,613	0.00%
2021/09/15	6	37.82	0	0.00	37.25	6	36,646	0.02%
2021/09/14	1	37.80	1	38.10	38.50	0	36,735	0.00%
2021/09/10	3	38.37	1	38.00	38.65	2	36,799	0.01%
2021/09/09	1	37.50	1	37.85	38.30	0	36,814	0.00%
2021/09/08	11	37.83	5	37.86	37.40	6	36,885	0.02%
2021/09/07	3	38.17	6	38.23	38.65	-3	36,887	-0.01%
2021/09/06	6	40.28	28	39.69	39.10	-22	36,978	-0.06%
2021/09/03	12	41.33	12	41.62	41.70	0	37,159	0.00%
2021/09/02	66	42.97	73	41.72	40.60	-7	37,520	-0.02%
2021/09/01	63	39.32	45	40.43	42.05	18	36,735	0.05%
2021/08/31	5	38.94	42.3	38.56	39.30	-37.3	36,422	-0.10%
2021/08/27	9.3	38.31	6	38.16	37.85	3.3	36,773	0.01%
2021/08/26	55	38.49	0	0.00	38.35	55	36,824	0.15%
2021/08/25	5	38.80	1	38.55	38.30	4	36,876	0.01%
2021/08/24	1	38.60	2	38.20	37.50	-1	36,777	0.00%
2021/08/23	10	39.00	1	38.00	38.55	9	36,876	0.02%
2021/08/20	1	37.25	0	0.00	37.05	1	37,038	0.00%
2021/08/19	3	37.17	2	36.50	36.50	1	37,228	0.00%
2021/08/18	2	35.25	3	35.70	37.60	-1	37,207	0.00%
2021/08/16	5	37.80	4	37.51	37.50	1	37,897	0.00%
2021/08/13	6	39.53	9	38.28	37.40	-3	37,806	-0.01%
2021/08/12	1	38.85	5	38.97	39.45	-4	37,796	-0.01%
2021/08/11	6	39.73	2	39.00	38.20	4	37,955	0.01%
2021/08/10	34	40.65	10	39.52	40.45	24	37,974	0.06%
2021/08/09	27	41.44	43	41.05	40.30	-16	37,904	-0.04%
2021/08/06	8	42.77	36	43.26	42.15	-28	37,815	-0.07%
2021/08/05	15	43.36	4	43.49	43.05	11	38,084	0.03%
2021/08/04	15	44.08	8	43.38	43.30	7	38,435	0.02%
2021/08/03	6	43.04	8	43.16	43.40	-2	38,377	-0.01%
2021/08/02	28	43.93	97	43.23	42.85	-69	38,306	-0.18%
2021/07/30	58	43.20	52	43.94	43.40	6	38,010	0.02%
2021/07/29	15	44.00	9	43.86	43.10	6	37,638	0.02%
2021/07/28	77	42.04	58	41.42	42.45	19	37,375	0.05%
2021/07/27	25	45.20	19	45.43	43.40	6	37,014	0.02%
2021/07/26	38	46.52	30	46.47	46.50	8	37,296	0.02%
2021/07/23	106	45.45	110	45.76	44.90	-4	38,235	-0.01%	大買/大賣/
2021/07/22	224	44.20	151	45.09	44.70	73	36,872	0.20%	大買/大賣/
2021/07/21	16	43.85	46.5	43.77	43.90	-30.5	34,037	-0.09%
2021/07/20	80	38.45	103	39.07	39.95	-23	32,699	-0.07%	大賣/
2021/07/19	63	39.07	108	39.63	38.95	-45	32,374	-0.14%	大賣/
2021/07/16	15	38.09	37	38.30	38.90	-22	32,135	-0.07%
2021/07/15	14	36.55	26	36.26	37.40	-12	31,890	-0.04%
2021/07/14	62	36.32	39	36.60	36.30	23	32,698	0.07%
2021/07/13	113.4	39.91	109	39.37	37.30	4.4	32,442	0.01%	大買/大賣/
2021/07/12	31	37.86	26.5	38.28	38.30	4.5	29,554	0.02%
2021/07/09	14	33.64	14	33.99	34.85	0	28,571	0.00%
2021/07/08	14	33.09	3	33.22	32.85	11	28,148	0.04%
2021/07/07	27	32.56	2	33.03	32.70	25	28,156	0.09%
2021/07/06	4.3	32.36	2	32.30	32.30	2.3	28,388	0.01%
2021/07/05	2.3	32.29	19	32.98	33.00	-16.7	28,575	-0.06%
2021/07/02	2	31.90	1	31.60	31.80	1	28,580	0.00%
2021/07/01	8	31.58	9	31.39	31.10	-1	29,544	0.00%
2021/06/30	16	31.89	20	31.68	31.75	-4	30,540	-0.01%
2021/06/29	42	32.96	11	32.60	31.95	31	31,149	0.10%
2021/06/28	85	33.41	42	33.63	33.95	43	30,862	0.14%
2021/06/25	3	32.33	5	32.35	32.00	-2	30,669	-0.01%
2021/06/24	10	31.86	1	31.90	31.95	9	30,690	0.03%
2021/06/23	1	32.20	5	31.85	31.95	-4	30,916	-0.01%
2021/06/22	1	31.60	10	31.50	30.90	-9	31,361	-0.03%
2021/06/21	1.1	31.07	0	0.00	31.60	1.1	32,370	0.00%
2021/06/18	23	32.00	2	32.75	31.85	21	34,039	0.06%
2021/06/17	4	32.04	20	31.96	32.40	-16	34,686	-0.05%
2021/06/16	7.1	31.44	21	31.40	31.35	-13.9	34,671	-0.04%
2021/06/15	11	32.98	13	32.34	32.40	-2	34,743	-0.01%
2021/06/11	9	32.09	32	32.14	32.45	-23	34,893	-0.07%
2021/06/10	16	31.96	10	31.94	31.70	6	34,575	0.02%
2021/06/09	16	31.78	13	31.72	32.25	3	34,075	0.01%
2021/06/08	1	31.00	3	30.63	30.90	-2	33,380	-0.01%
2021/06/07	10.1	30.70	0	0.00	29.90	10.1	33,281	0.03%
2021/06/04	2	30.58	5	30.54	30.45	-3	33,080	-0.01%
2021/06/03	4	29.98	5	30.11	30.10	-1	32,982	0.00%
2021/06/02	3	29.68	0	0.00	29.55	3	32,945	0.01%
2021/06/01	12	30.57	10	30.48	30.20	2	32,837	0.01%
2021/05/31	1	29.80	31	29.77	29.85	-30	32,706	-0.09%
2021/05/28	37	29.59	20	29.45	29.50	17	32,637	0.05%
2021/05/27	6	29.53	10	29.40	29.35	-4	32,590	-0.01%
2021/05/26	21	28.86	3	28.62	28.80	18	32,422	0.06%
2021/05/25	28	28.17	45	29.47	29.10	-17	32,412	-0.05%
2021/05/24	4	27.43	10	26.79	27.90	-6	31,818	-0.02%
2021/05/20	10	26.75	19	26.76	25.85	-9	32,323	-0.03%
2021/05/19	3	26.13	10	26.23	26.30	-7	32,599	-0.02%
2021/05/18	28	25.08	40	25.33	25.70	-12	33,039	-0.04%
2021/05/17	45	23.87	14	24.80	23.40	31	33,063	0.09%
2021/05/14	4	26.48	72	25.99	25.95	-68	32,994	-0.21%
2021/05/13	16	25.60	11	26.04	26.05	5	32,962	0.02%
2021/05/12	37	26.98	23	26.36	25.30	14	32,685	0.04%
2021/05/11	31	29.06	4	28.91	27.90	27	32,489	0.08%
2021/05/10	22	30.58	10	31.50	30.50	12	33,017	0.04%
2021/05/07	17	30.82	18	30.74	31.20	-1	35,030	0.00%
2021/05/06	23	30.12	5	30.48	29.55	18	35,368	0.05%
2021/05/05	20	30.04	12	31.49	29.80	8	35,727	0.02%
2021/05/04	16	29.99	1	30.60	30.45	15	35,985	0.04%
2021/05/03	42	33.76	14	33.95	32.20	28	35,869	0.08%
2021/04/29	35	33.73	83.1	33.52	35.05	-48.1	35,279	-0.14%
2021/04/28	6	31.89	12	31.98	31.90	-6	34,789	-0.02%
2021/04/27	16	31.65	0	0.00	31.75	16	36,626	0.04%
2021/04/26	15	31.98	10	32.51	32.15	5	37,864	0.01%
2021/04/23	1	32.25	4	32.11	32.15	-3	38,967	-0.01%
2021/04/22	12	31.83	25	31.81	30.80	-13	39,286	-0.03%
2021/04/21	6	33.23	10	33.08	33.05	-4	39,685	-0.01%
2021/04/20	33	33.75	44	34.06	33.75	-11	41,249	-0.03%
2021/04/19	5	31.50	13	31.21	32.25	-8	41,999	-0.02%
2021/04/16	29	30.80	0	0.00	30.95	29	42,586	0.07%
2021/04/15	16	30.49	27	30.90	31.30	-11	42,652	-0.03%
2021/04/14	34	29.92	22	30.52	30.10	12	42,856	0.03%
2021/04/13	18	31.12	43	31.43	30.90	-25	42,534	-0.06%
2021/04/12	29	31.38	80	31.65	30.95	-51	42,290	-0.12%
2021/04/09	8	32.68	7	32.64	32.40	1	41,776	0.00%
2021/04/08	4	33.30	9	33.16	32.85	-5	41,548	-0.01%
2021/04/07	44	34.49	26.1	33.73	33.15	17.9	41,705	0.04%
2021/04/06	29.2	33.12	8.1	33.28	34.10	21.1	41,049	0.05%
2021/04/01	24.1	30.65	26	31.25	31.05	-1.9	40,359	0.00%
2021/03/31	20	30.55	6	30.48	30.00	14	39,621	0.04%
2021/03/30	6	30.48	24	30.54	30.90	-18	39,344	-0.05%
2021/03/29	18	29.66	24	29.82	29.55	-6	38,674	-0.02%
2021/03/26	38	29.90	57.1	29.32	29.30	-19.1	38,476	-0.05%
2021/03/25	51	30.65	18	29.89	29.60	33	38,239	0.09%
2021/03/24	16	30.68	15	31.40	30.50	1	37,772	0.00%
2021/03/23	68	30.74	52	30.98	30.90	16	36,947	0.04%
2021/03/22	76	26.68	31	27.71	28.80	45	35,152	0.13%
2021/03/19	7	25.58	0	0.00	26.25	7	34,362	0.02%
2021/03/18	15	26.43	14	26.65	26.00	1	34,244	0.00%
2021/03/17	0.1	26.60	15	26.40	26.25	-14.9	34,074	-0.04%
2021/03/16	41	25.56	62	25.70	25.75	-21	33,715	-0.06%
2021/03/15	16	25.45	11	25.32	25.40	5	33,655	0.01%
2021/03/12	15	25.18	0	0.00	24.85	15	33,501	0.04%
2021/03/11	4	24.86	6	24.84	25.40	-2	34,099	-0.01%
2021/03/10	3	24.48	0	0.00	23.95	3	34,468	0.01%
2021/03/09	10	23.89	14	23.86	23.90	-4	34,459	-0.01%
2021/03/08	7	24.81	1	25.05	24.25	6	34,373	0.02%
2021/03/05	1	24.75	3	24.75	24.75	-2	34,369	-0.01%
2021/03/04	6	24.95	8	24.80	24.70	-2	34,334	-0.01%
2021/03/03	2	25.03	1	25.40	25.30	1	34,611	0.00%
2021/03/02	9	25.78	11	25.81	25.55	-2	34,445	-0.01%
2021/02/26	10	25.30	8	25.63	25.75	2	34,261	0.01%
2021/02/25	13	25.79	8	25.58	25.50	5	34,209	0.01%
2021/02/24	16	25.73	43	25.69	25.45	-27	34,275	-0.08%
2021/02/23	44	26.28	90	26.04	26.05	-46	34,263	-0.13%
2021/02/22	36	26.95	23	27.00	26.80	13	34,238	0.04%
2021/02/19	15	26.47	10	26.53	26.65	5	33,748	0.01%
2021/02/18	29	26.06	39.6	26.24	26.50	-10.6	33,377	-0.03%
2021/02/17	11	24.40	17	24.51	24.90	-6	32,857	-0.02%
2021/02/05	10	23.90	7	23.97	23.80	3	32,472	0.01%
2021/02/04	8	24.39	0	0.00	23.90	8	32,275	0.02%
2021/02/03	1	24.05	0	0.00	24.30	1	32,059	0.00%
2021/02/02	20	24.31	10	24.45	24.15	10	31,898	0.03%
2021/02/01	81	24.49	10	24.20	23.80	71	31,660	0.22%
2021/01/29	8	26.64	37	27.19	25.10	-29	30,816	-0.09%
2021/01/28	24	25.35	26	25.83	25.80	-2	28,568	-0.01%
2021/01/27	17	25.87	39	25.60	25.60	-22	27,891	-0.08%
2021/01/26	25	25.60	35	25.86	25.00	-10	27,254	-0.04%
2021/01/25	45	25.09	16	25.16	25.15	29	26,603	0.11%
2021/01/22	54	25.08	80	25.11	25.25	-26	26,066	-0.10%
2021/01/21	107	25.74	64	25.33	25.10	43	25,197	0.17%	大買/
2021/01/20	33	25.88	21	26.03	24.65	12	23,693	0.05%
2021/01/19	26	26.10	54	26.97	27.20	-28	21,667	-0.13%
2021/01/18	95	23.68	161	23.93	24.75	-66	20,346	-0.32%	大賣/
2021/01/15	31	22.56	53	22.48	22.50	-22	19,028	-0.12%
2021/01/14	19	23.13	27	22.87	23.00	-8	18,428	-0.04%
2021/01/13	69	22.32	35	22.87	23.40	34	17,516	0.19%
2021/01/12	20	22.06	69.5	22.15	22.45	-49.5	15,549	-0.32%
2021/01/11	8	20.21	55	19.55	20.45	-47	13,671	-0.34%
2021/01/08	12	18.53	20	18.68	18.60	-8	12,564	-0.06%
2021/01/07	33	18.84	38	18.72	18.45	-5	12,293	-0.04%
2021/01/06	1	17.70	22	17.76	17.75	-21	11,846	-0.18%
2021/01/05	3	18.03	3	18.30	18.05	0	11,715	0.00%
2021/01/04	5	18.52	8	18.61	18.50	-3	11,613	-0.03%
2020/12/31	24	18.42	5	18.45	18.30	19	11,740	0.16%
2020/12/30	37	18.74	14	18.71	18.60	23	11,563	0.20%
2020/12/29	36	18.34	1	18.40	18.10	35	10,972	0.32%
2020/12/28	2	17.90	40	17.46	18.30	-38	10,507	-0.36%
2020/12/25	15	17.35	8	17.37	17.30	7	9,995	0.07%
2020/12/24	19	17.35	2	17.15	17.45	17	9,851	0.17%
2020/12/23	28	16.60	40	16.83	16.80	-12	9,704	-0.12%
2020/12/22	61	17.01	0	0.00	16.45	61	9,834	0.62%
2020/12/21	56	16.93	0	0.00	16.95	56	9,927	0.56%
2020/12/18	15	17.26	0	0.00	17.10	15	10,233	0.15%
2020/12/17	12	17.39	14	17.48	17.65	-2	10,274	-0.02%
2020/12/16	8	17.02	2	17.20	16.95	6	10,266	0.06%
2020/12/15	5	16.73	38	16.70	16.65	-33	10,405	-0.32%
2020/12/14	12	17.21	2	17.30	17.15	10	10,400	0.10%
2020/12/11	21	16.90	27	16.98	17.20	-6	10,518	-0.06%
2020/12/10	6	17.00	4	16.75	16.75	2	10,700	0.02%
2020/12/09	18	17.32	0	0.00	17.45	18	10,629	0.17%
2020/12/08	27	17.02	25	17.09	17.05	2	10,524	0.02%
2020/12/07	50	18.07	13	17.87	17.65	37	10,374	0.36%
2020/12/04	10	17.12	7	16.54	17.35	3	9,681	0.03%
2020/12/03	0	0.00	1	16.20	15.85	-1	9,117	-0.01%
2020/12/02	1	15.80	1	16.00	16.05	0	9,171	0.00%
2020/12/01	10	15.80	34	15.96	15.95	-24	9,151	-0.26%
2020/11/30	50	15.62	40	15.59	15.60	10	9,051	0.11%
2020/11/27	47	15.69	47	15.99	15.75	0	9,069	0.00%
2020/11/26	7	15.46	0	0.00	15.45	7	8,817	0.08%
2020/11/25	52	15.31	56	15.39	15.30	-4	8,760	-0.05%
2020/11/24	56	15.23	95	15.18	15.05	-39	8,651	-0.45%
2020/11/23	44	15.77	0	0.00	15.50	44	8,496	0.52%
2020/11/20	16	15.30	10	15.75	15.75	6	8,207	0.07%
2020/11/19	2	15.05	16	15.22	15.55	-14	7,947	-0.18%
2020/11/18	3	14.92	0	0.00	14.85	3	7,645	0.04%
2020/11/17	19	15.04	14	14.93	14.85	5	7,635	0.07%
2020/11/16	7	14.97	7	14.92	14.95	0	7,625	0.00%
2020/11/12	1	14.30	8	14.26	14.30	-7	7,604	-0.09%
2020/11/10	1	14.65	10	14.65	14.65	-9	7,850	-0.11%
2020/11/09	13	14.69	4	14.75	15.10	9	7,770	0.12%
2020/11/04	0	0.00	1	14.30	14.35	-1	7,775	-0.01%
2020/11/03	2	14.20	0	0.00	14.35	2	7,764	0.03%
2020/10/30	2	14.25	0	0.00	14.10	2	7,799	0.03%
2020/10/29	0	0.00	5	14.33	14.35	-5	7,783	-0.06%
2020/10/28	3	14.62	2	14.45	14.35	1	7,770	0.01%
2020/10/26	4	15.06	1	15.10	15.00	3	7,745	0.04%
2020/10/23	0	0.00	10	14.70	14.80	-10	7,649	-0.13%
2020/10/22	1	14.80	0	0.00	14.75	1	7,754	0.01%
2020/10/20	0	0.00	15	15.05	14.90	-15	7,685	-0.20%
2020/10/19	4	14.95	26	14.78	14.85	-22	7,633	-0.29%
2020/10/16	1	14.40	0	0.00	14.30	1	7,607	0.01%
2020/10/15	10	14.60	5	14.65	14.65	5	7,670	0.07%
2020/10/13	0	0.00	1	14.35	14.40	-1	7,542	-0.01%
2020/10/12	19	14.31	6	14.35	14.30	13	7,481	0.17%
2020/10/08	2	14.18	6	14.00	14.50	-4	7,420	-0.05%
2020/10/07	0	0.00	5	13.85	13.85	-5	7,160	-0.07%
2020/10/06	6	13.83	0	0.00	13.80	6	7,165	0.08%
2020/10/05	1	13.65	1	13.50	13.45	0	7,184	0.00%
2020/09/30	0	0.00	0	13.50	13.50	0	7,240	0.00%
2020/09/29	1	13.55	1	13.45	13.40	0	7,339	0.00%
2020/09/28	1	13.45	15	13.55	13.55	-14	7,387	-0.19%
2020/09/25	6	13.70	3	13.25	13.45	3	7,431	0.04%
2020/09/24	12	14.32	6	14.23	13.85	6	7,279	0.08%
2020/09/23	46	14.65	14	14.89	14.45	32	7,098	0.45%
2020/09/22	19	14.70	15	14.75	14.85	4	6,737	0.06%
2020/09/21	2	15.30	3	14.97	14.50	-1	6,512	-0.02%
2020/09/18	12	14.51	2	14.70	14.80	10	6,267	0.16%
2020/09/17	0	0.00	5	14.13	14.25	-5	6,221	-0.08%
2020/09/16	6	14.26	5	14.30	14.10	1	6,800	0.01%
2020/09/15	12	14.10	6	14.15	14.30	6	6,620	0.09%
2020/09/11	0	0.00	20	13.60	13.35	-20	6,260	-0.32%
2020/09/10	0	0.00	11	13.60	13.55	-11	6,194	-0.18%
2020/09/08	0	0.00	5	13.30	13.25	-5	5,988	-0.08%
2020/09/07	10	13.50	20	13.55	13.40	-10	5,936	-0.17%
2020/09/03	0	0.00	10	13.05	13.05	-10	5,723	-0.17%
2020/09/02	5	12.82	0	0.00	12.85	5	5,662	0.09%
2020/09/01	4	13.05	9	13.26	13.15	-5	5,580	-0.09%
2020/08/21	3	12.18	0	0.00	12.25	3	6,054	0.05%
2020/08/19	3	12.75	10	13.45	12.80	-7	6,033	-0.12%
2020/08/18	0	0.00	43	13.17	13.30	-43	5,918	-0.73%
2020/08/17	11	13.31	14	13.35	13.30	-3	5,829	-0.05%
2020/08/14	9	12.45	25	12.60	12.85	-16	5,617	-0.28%
2020/08/11	50	12.88	1	12.75	12.50	49	5,960	0.82%
2020/08/10	10	12.70	0	0.00	12.80	10	5,888	0.17%
2020/08/06	0	0.00	10	12.55	12.40	-10	5,846	-0.17%
2020/07/31	0	0.00	21	12.50	12.30	-21	5,777	-0.36%
2020/07/28	21	12.42	4	12.60	12.00	17	5,652	0.30%
2020/07/24	3	12.35	0	0.00	12.30	3	5,494	0.05%
2020/07/23	0	0.00	4	12.65	12.60	-4	5,524	-0.07%
2020/07/22	1	12.70	1	12.80	12.70	0	5,481	0.00%
2020/07/21	10	12.35	4	12.35	12.35	6	5,320	0.11%
2020/07/20	0	0.00	4	11.60	11.75	-4	5,205	-0.08%
2020/07/10	4	12.26	0	0.00	12.30	4	5,133	0.08%
2020/07/06	0	0.00	2	12.60	12.75	-2	4,853	-0.04%
2020/07/03	30	12.52	0	0.00	12.45	30	4,761	0.63%
2020/07/02	0	0.00	10	12.40	12.40	-10	4,707	-0.21%
2020/06/29	12	12.32	0	0.00	12.25	12	4,544	0.26%
2020/06/24	3	12.45	21	12.59	12.45	-18	4,384	-0.41%
2020/06/23	14	12.78	127	12.57	12.85	-113	4,210	-2.68%	大賣/鉅額交易
2020/06/22	0	0.00	5	11.85	11.80	-5	3,549	-0.14%
2020/06/19	5	11.75	0	0.00	11.95	5	3,526	0.14%
2020/06/17	12	11.36	2	11.30	11.30	10	3,399	0.29%
2020/06/11	0	0.00	1	11.50	11.50	-1	3,424	-0.03%
2020/06/10	1	11.85	0	0.00	11.95	1	3,385	0.03%
2020/06/09	11	11.80	0	0.00	11.80	11	3,404	0.32%
2020/06/04	0	0.00	1	11.90	11.85	-1	3,366	-0.03%
2020/06/03	1	12.15	0	0.00	12.20	1	3,330	0.03%
2020/06/02	30	11.70	0	0.00	11.70	30	3,192	0.94%
2020/06/01	72	12.08	8	11.95	12.05	64	3,124	2.05%
2020/05/29	0	0.00	1	11.20	11.15	-1	2,810	-0.04%
2020/05/28	6	11.38	9	11.75	11.25	-3	2,799	-0.11%
2020/05/27	20	11.20	96	10.84	11.45	-76	2,624	-2.90%
2020/05/21	37	10.82	2	10.75	10.80	35	2,429	1.44%
2020/05/20	11	11.03	5	10.98	10.95	6	2,382	0.25%
2020/05/19	53	10.95	1	10.75	11.15	52	2,225	2.34%
2020/05/18	0	0.00	14	10.10	10.15	-14	1,905	-0.73%
2020/05/15	0	0.00	6	10.22	10.15	-6	1,892	-0.32%
2020/05/07	20	10.49	0	0.00	10.50	20	1,758	1.14%
2020/04/24	1	10.20	0	0.00	10.10	1	1,821	0.05%
2020/04/06	0	9.30	0	0.00	9.15	0	2,079	0.00%
2020/03/24	0	0.00	4	8.01	8.03	-4	2,213	-0.18%
2020/03/17	0	8.43	0	0.00	8.36	0	2,157	0.00%
2020/03/12	0	0.00	20	9.84	9.83	-20	2,122	-0.94%
2020/03/10	2	10.70	0	0.00	10.65	2	2,093	0.10%
2020/03/03	3	11.10	0	0.00	11.10	3	2,035	0.15%
2020/03/02	4	11.01	0	0.00	10.95	4	2,032	0.20%
2020/02/26	1	11.45	2	11.40	11.40	-1	1,997	-0.05%
2020/02/25	1	11.50	0	0.00	11.45	1	1,983	0.05%
2020/02/19	0	0.00	8	12.04	11.95	-8	1,993	-0.40%
2020/02/18	1	11.90	0	0.00	11.85	1	1,991	0.05%
2020/02/17	5	11.84	0	0.00	11.85	5	2,003	0.25%
2020/02/14	1	11.90	0	0.00	11.90	1	1,999	0.05%
2020/02/13	2	11.93	0	0.00	11.90	2	2,001	0.10%
2020/02/12	0	0.00	17	11.97	12.00	-17	2,014	-0.84%
2020/02/11	9	11.81	0	0.00	11.85	9	2,022	0.44%
2020/02/10	4	11.81	0	0.00	11.80	4	2,039	0.20%
2020/02/07	7	11.95	0	0.00	11.95	7	2,055	0.34%
2020/02/04	28	12.16	0	0.00	12.20	28	2,090	1.34%
2020/02/03	32	11.82	49	12.18	12.25	-17	2,085	-0.82%
2020/01/31	17	11.90	0	0.00	12.10	17	1,984	0.86%
2020/01/30	2	12.20	0	0.00	12.10	2	2,029	0.10%
2020/01/20	0	0.00	28	13.40	13.40	-28	1,977	-1.42%
2020/01/17	0	0.00	32	13.40	13.40	-32	1,972	-1.62%
2020/01/09	60	12.90	0	0.00	12.95	60	2,270	2.64%
2020/01/06	1	13.50	1	13.20	13.30	0	2,389	0.00%
2020/01/02	1	13.75	3	13.72	13.75	-2	2,229	-0.09%
2019/12/31	4	13.60	1	13.80	13.55	3	2,179	0.14%
2019/12/27	13	13.60	1	13.65	13.70	12	2,159	0.56%
2019/12/23	0	0.00	0.2	13.20	13.20	-0.2	2,286	-0.01%
2019/11/29	0	0.00	3	12.85	12.90	-3	3,062	-0.10%
2019/11/27	0	0.00	19	13.05	13.05	-19	3,343	-0.57%
2019/11/21	1	13.00	0	0.00	13.00	1	3,435	0.03%
2019/11/15	19	12.85	0	0.00	12.90	19	3,548	0.54%
2019/11/06	2	13.75	0	0.00	13.60	2	3,656	0.05%
2019/10/29	0	0.00	3	14.58	13.95	-3	3,808	-0.08%
2019/10/25	0	0.00	9	14.42	14.30	-9	3,812	-0.24%
2019/10/24	1	14.35	2	14.50	14.40	-1	3,826	-0.03%
2019/10/22	4	14.39	0	0.00	14.20	4	3,960	0.10%
2019/10/21	0	0.00	2	14.40	14.50	-2	3,834	-0.05%
2019/10/18	0	0.00	71	13.95	13.90	-71	3,686	-1.93%
2019/10/16	1	14.10	0	0.00	13.90	1	3,700	0.03%
2019/10/15	7	14.05	0	0.00	14.20	7	3,667	0.19%
2019/10/04	0	0.00	2	14.25	14.20	-2	3,637	-0.05%
2019/10/03	0	0.00	1	13.70	13.95	-1	3,592	-0.03%
2019/10/02	1	14.05	0	0.00	13.95	1	3,573	0.03%
2019/09/27	1	14.10	0	0.00	14.15	1	3,532	0.03%
2019/09/24	3	14.20	0	0.00	13.90	3	3,314	0.09%
2019/09/23	0	0.00	32	13.58	14.25	-32	3,124	-1.02%
2019/09/20	32	13.32	0	0.00	13.50	32	2,984	1.07%
2019/09/16	0	0.00	22	13.20	13.40	-22	2,827	-0.78%
2019/09/12	22	13.40	0	0.00	13.35	22	2,793	0.79%
2019/09/10	2	13.70	0	0.00	13.65	2	2,766	0.07%
2019/09/05	0	0.00	0.1	14.35	14.35	-0.1	2,688	0.00%
2019/09/04	1	14.05	2	14.33	14.55	-1	2,599	-0.04%
2019/08/28	1	14.00	1	13.85	13.85	0	2,138	0.00%
2019/08/27	0	0.00	1	13.85	13.85	-1	2,120	-0.05%
2019/08/12	0	0.00	35	13.11	13.05	-35	1,837	-1.90%
2019/08/08	0	0.00	10	13.10	13.05	-10	1,833	-0.55%
2019/08/07	0	0.00	5	12.95	12.90	-5	1,833	-0.27%
2019/08/06	1	12.60	0	0.00	13.05	1	1,838	0.05%
2019/08/05	15	13.25	0	0.00	13.30	15	1,813	0.83%
2019/07/25	105	13.82	30	13.80	13.80	75	1,493	5.02%	大買/
2019/07/24	4	13.45	0	0.00	13.40	4	1,320	0.30%
2019/07/23	30	13.00	0	0.00	13.10	30	1,265	2.37%
2019/06/11	0	0.00	0	12.00	12.00	0	2,148	0.00%
2019/06/10	0	0.00	0.2	11.95	11.95	-0.2	2,211	-0.01%
2019/06/06	0	0.00	0	11.90	11.90	0	2,221	0.00%
2019/05/31	0	0.00	1	12.30	12.25	-1	2,249	-0.04%
2019/05/23	0	0.00	1	12.00	12.20	-1	2,274	-0.04%
2019/05/16	1	11.90	0	0.00	11.65	1	2,786	0.04%
2019/05/14	0	0.00	2	11.40	11.75	-2	2,878	-0.07%
2019/05/08	0	0.00	9	12.20	12.20	-9	2,885	-0.31%
2019/05/07	0	0.00	15	12.30	12.35	-15	2,888	-0.52%
2019/04/30	2	12.75	0	0.00	12.70	2	2,900	0.07%
2019/04/29	5	12.80	2	13.10	12.75	3	2,904	0.10%
2019/04/25	0	0.00	7	13.35	13.35	-7	3,012	-0.23%
2019/04/23	2	13.13	0	0.00	13.10	2	3,031	0.07%
2019/04/22	2	13.18	0	0.00	13.15	2	3,043	0.07%
2019/04/18	3	13.37	2	13.15	13.05	1	3,025	0.03%
2019/04/11	5	13.44	5	13.55	13.50	0	2,840	0.00%
2019/04/10	1	13.45	1	13.55	13.50	0	2,800	0.00%
2019/04/03	0	0.00	2	13.60	13.65	-2	2,711	-0.07%
2019/04/02	20	13.71	0	0.00	13.70	20	2,690	0.74%
2019/03/28	0	0.00	2	13.40	13.30	-2	2,586	-0.08%
2019/03/25	2	13.20	0	0.00	13.20	2	2,542	0.08%
2019/03/19	0	0.00	5	13.70	13.70	-5	2,393	-0.21%
2019/03/18	6	13.88	2	13.83	13.90	4	2,332	0.17%
2019/03/08	0	0.00	1	12.40	12.40	-1	1,905	-0.05%
2019/03/07	0	0.00	1	12.70	12.55	-1	1,932	-0.05%
2019/03/05	10	12.75	0	0.00	12.75	10	1,936	0.52%
2019/02/25	0	0.00	1	12.95	12.95	-1	1,970	-0.05%
2019/02/15	5	13.05	3	12.75	12.70	2	1,686	0.12%
2019/02/12	3	11.85	0	0.00	12.00	3	1,374	0.22%
2019/01/30	0	0.00	20	11.68	11.60	-20	1,328	-1.51%
2019/01/23	0	0.00	1	11.90	11.70	-1	1,342	-0.07%
2019/01/22	0	0.00	5	11.60	11.80	-5	1,356	-0.37%
2019/01/18	5	11.81	0	0.00	11.75	5	1,382	0.36%
2019/01/09	18	11.54	0	0.00	11.35	18	1,317	1.37%
2019/01/07	0	0.00	15	11.07	11.00	-15	1,327	-1.13%
2018/12/25	1	11.10	2	11.15	11.15	-1	1,449	-0.07%
2018/12/20	2	11.10	0	0.00	11.05	2	1,464	0.14%
2018/12/17	1	11.80	0	0.00	11.75	1	1,463	0.07%
2018/12/10	1	11.70	0	0.00	11.70	1	1,478	0.07%
2018/12/07	0	0.00	9	12.10	12.05	-9	1,482	-0.61%
2018/12/05	0	0.00	7	12.26	12.65	-7	1,409	-0.50%
2018/12/03	0	0.00	4	12.25	12.25	-4	1,439	-0.28%
2018/11/30	0	0.00	11	12.00	11.90	-11	1,408	-0.78%
2018/11/01	0	0.00	2	10.60	10.65	-2	1,649	-0.12%
2018/10/26	1	10.25	0	0.00	9.85	1	1,668	0.06%
2018/10/15	1	10.65	0	0.00	10.65	1	1,545	0.06%
2018/10/11	13	11.06	0	0.00	11.05	13	1,569	0.83%
2018/10/03	0	0.00	10	13.15	13.15	-10	1,696	-0.59%
2018/09/20	0	0.00	5	13.15	12.90	-5	1,881	-0.27%
2018/09/10	2	12.10	0	0.00	12.00	2	2,869	0.07%
2018/09/07	11	12.92	0	0.00	12.85	11	2,941	0.37%
2018/09/06	7	13.60	0	0.00	13.50	7	2,971	0.24%
2018/09/05	3	13.70	0	0.00	13.70	3	3,023	0.10%
2018/09/03	3	13.63	0	0.00	13.55	3	3,103	0.10%
2018/08/20	0	0.00	1	13.55	13.40	-1	3,973	-0.03%
2018/08/16	0	0.00	7	13.70	13.65	-7	4,054	-0.17%
2018/08/15	10	14.10	13	14.45	13.95	-3	4,070	-0.07%
2018/08/14	10	14.35	0	0.00	14.30	10	4,042	0.25%
2018/08/13	20	14.85	0	0.00	14.70	20	4,017	0.50%
2018/08/10	1	15.50	0	0.00	15.30	1	3,988	0.03%
2018/08/09	0	0.00	20	15.95	15.75	-20	3,956	-0.51%
2018/08/06	1	15.15	0	0.00	15.10	1	3,711	0.03%
2018/07/31	10	14.90	0	0.00	14.80	10	3,790	0.26%
2018/07/17	0	0.00	10	15.10	15.20	-10	3,862	-0.26%
2018/07/12	10	14.70	0	0.00	14.65	10	3,820	0.26%
2018/07/06	1	14.80	0	0.00	15.10	1	3,775	0.03%
2018/07/03	5	15.90	0	0.00	15.35	5	3,736	0.13%
2018/06/28	6	15.82	0	0.00	15.75	6	3,750	0.16%
2018/06/25	0	0.00	10	16.45	16.25	-10	3,501	-0.29%
2018/06/22	30	16.82	30	16.54	16.50	0	3,494	0.00%
2018/06/21	10	16.65	10	16.70	16.70	0	3,302	0.00%
2018/06/20	12	15.88	0	0.00	16.25	12	3,196	0.38%
2018/06/19	40	16.65	6	16.70	16.20	34	3,176	1.07%
2018/06/15	0	0.00	41	16.30	16.65	-41	3,056	-1.34%
2018/06/12	0	0.00	20	16.40	16.35	-20	3,137	-0.64%
2018/06/11	0	0.00	24	16.11	16.20	-24	3,168	-0.76%
2018/06/08	5	16.20	0	0.00	16.10	5	3,167	0.16%
2018/06/06	0	0.00	5	16.13	16.35	-5	2,979	-0.17%
2018/06/01	10	15.50	0	0.00	15.45	10	3,066	0.33%
2018/05/30	20	15.65	71	15.17	15.65	-51	3,123	-1.63%
2018/05/25	60	15.00	0	0.00	15.20	60	2,832	2.12%
2018/05/16	1	14.55	0	0.00	14.40	1	3,070	0.03%
2018/05/11	0	0.00	30	14.55	14.45	-30	3,386	-0.89%
2018/05/03	5	14.25	0	0.00	14.15	5	4,969	0.10%
2018/04/30	30	14.45	0	0.00	14.50	30	5,666	0.53%
2018/04/26	1	14.20	0	0.00	14.05	1	5,839	0.02%
2018/04/24	5	14.75	0	0.00	14.70	5	5,961	0.08%
2018/04/19	2	15.65	3	15.60	15.60	-1	6,070	-0.02%
2018/04/16	5	15.45	0	0.00	15.40	5	6,053	0.08%
2018/04/12	5	15.45	0	0.00	15.65	5	6,109	0.08%
2018/04/10	15	15.55	0	0.00	15.45	15	6,174	0.24%
2018/04/02	1	16.00	0	0.00	15.95	1	6,350	0.02%
2018/03/31	3	16.03	0	0.00	16.15	3	6,361	0.05%
2018/03/30	9	16.20	9	15.95	15.80	0	6,342	0.00%
2018/03/19	2	16.50	0	0.00	16.45	2	6,457	0.03%
2018/03/16	42	16.64	10	16.60	16.70	32	6,358	0.50%
2018/03/15	0	0.00	1	16.60	16.45	-1	6,261	-0.02%
2018/03/08	2	16.60	2	16.80	16.55	0	6,314	0.00%
2018/03/02	2	15.95	0	0.00	16.05	2	6,227	0.03%
2018/03/01	8	15.90	0	0.00	15.90	8	6,258	0.13%
2018/02/21	2	15.65	0	0.00	15.75	2	6,423	0.03%
2018/02/12	1	15.20	0	0.00	15.20	1	6,439	0.02%
2018/02/07	0	0.00	3	16.20	16.05	-3	6,435	-0.05%
2018/02/06	2	15.70	0	0.00	15.70	2	6,511	0.03%
2018/02/02	0	0.00	3	18.45	18.00	-3	6,492	-0.05%
2018/02/01	5	17.90	6	18.12	17.85	-1	7,139	-0.01%
2018/01/31	3	18.35	0	0.00	18.25	3	7,161	0.04%
2018/01/30	4	18.94	24	18.66	18.45	-20	7,301	-0.27%
2018/01/29	10	18.55	31	18.25	18.10	-21	6,903	-0.30%
2018/01/26	64	18.49	31	18.50	18.40	33	6,818	0.48%
2018/01/25	7	17.46	62	17.78	18.00	-55	6,221	-0.88%
2018/01/24	10	17.20	16	17.27	17.30	-6	5,782	-0.10%
2018/01/23	10	16.83	5	16.65	16.65	5	5,698	0.09%
2018/01/22	20	17.01	4	17.30	16.90	16	5,859	0.27%
2018/01/19	1	16.90	0	0.00	16.95	1	6,149	0.02%
2018/01/18	2	16.65	0	0.00	16.60	2	6,113	0.03%
2018/01/17	10	16.65	7	16.66	16.60	3	6,330	0.05%
2018/01/16	6	16.53	2	16.85	16.85	4	6,922	0.06%
2018/01/15	2	16.60	5	16.45	16.45	-3	7,526	-0.04%
2018/01/11	0	0.00	10	16.15	16.15	-10	7,633	-0.13%
2018/01/08	12	17.17	0	0.00	16.60	12	8,199	0.15%
2018/01/05	1	17.00	0	0.00	16.95	1	8,262	0.01%
2018/01/03	5	17.10	10	16.80	16.85	-5	8,432	-0.06%
2018/01/02	16	16.72	2	16.85	17.00	14	8,363	0.17%