凌陽 (2401)-第一金-彰化券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
30.10
漲跌
▼0.10
漲幅
-0.33%
成交量
3,949張
產業
上市半導體類股
988人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－第一金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	12	30.23	0	0.00	30.10	12	5,196	0.23%
2024/05/16	9	30.16	0	0.00	30.20	9	5,171	0.17%
2024/05/15	4	30.50	4	30.14	29.95	0	5,148	0.00%
2024/05/14	12	30.35	17	30.29	30.25	-5	5,068	-0.10%
2024/05/13	0	0.00	6	28.60	28.65	-6	4,874	-0.12%
2024/05/10	5	27.76	3	27.70	28.10	2	4,880	0.04%
2024/05/09	0	0.00	5	28.34	28.10	-5	4,836	-0.10%
2024/05/08	13	28.47	0	0.00	28.55	13	4,830	0.27%
2024/05/07	0	0.00	4	28.65	28.70	-4	4,811	-0.08%
2024/05/03	1	28.90	1	29.15	28.75	0	4,735	0.00%
2024/05/02	9	29.06	3	28.85	28.60	6	4,680	0.13%
2024/04/30	7	30.42	39	29.80	31.05	-32	4,427	-0.72%
2024/04/29	0	0.00	11	28.32	28.60	-11	4,130	-0.27%
2024/04/23	1	27.20	9	27.18	27.45	-8	4,394	-0.18%
2024/04/22	3	27.37	2	27.00	26.75	1	4,619	0.02%
2024/04/19	37	27.89	21	27.52	27.60	16	4,610	0.35%
2024/04/18	20.1	29.51	8	29.83	29.35	12.1	4,521	0.27%
2024/04/17	46.4	29.69	53.5	29.74	28.90	-7.1	4,380	-0.16%
2024/04/16	9	28.39	26	28.56	29.30	-17	4,031	-0.42%
2024/04/15	5	27.90	0	0.00	27.80	5	3,762	0.13%
2024/04/12	0	0.00	5	28.50	28.30	-5	3,692	-0.14%
2024/04/11	7	27.93	0	0.00	28.00	7	3,659	0.19%
2024/04/10	0	0.00	0	28.25	28.30	0	3,656	0.00%
2024/04/08	0	28.00	0	0.00	27.70	0	3,693	0.00%
2024/04/03	1	28.10	0	0.00	27.95	1	3,706	0.03%
2024/04/02	6	28.05	0	0.00	28.00	6	3,719	0.16%
2024/03/28	4	28.00	0	0.00	27.95	4	3,811	0.10%
2024/03/27	4	28.20	5	28.25	28.25	-1	3,820	-0.03%
2024/03/26	16	28.80	1	29.40	28.30	15	3,833	0.39%
2024/03/25	13	28.88	9	29.23	29.15	4	3,806	0.11%
2024/03/22	9	28.63	0	0.00	28.80	9	3,777	0.24%
2024/03/21	10	28.65	0	0.00	28.90	10	3,835	0.26%
2024/03/19	3	28.87	0	0.00	28.75	3	4,104	0.07%
2024/03/18	0	28.80	0	0.00	28.95	0	4,133	0.00%
2024/03/15	2	28.93	0	0.00	28.80	2	4,224	0.05%
2024/03/14	4.1	29.41	2	29.65	29.30	2.1	4,331	0.05%
2024/03/13	2	30.58	0	0.00	30.20	2	4,480	0.04%
2024/03/12	3	31.05	0	0.00	31.15	3	4,580	0.07%
2024/03/08	3	31.30	0	0.00	31.20	3	4,753	0.06%
2024/03/07	1	31.50	1	31.70	31.50	0	4,828	0.00%
2024/03/06	2	32.18	5	32.25	32.00	-3	4,921	-0.06%
2024/02/27	5	32.95	0	0.00	32.95	5	6,287	0.08%
2024/02/26	0	0.00	3	33.45	33.50	-3	6,529	-0.05%
2024/02/22	0	0.00	1	33.45	33.40	-1	7,308	-0.01%
2024/02/20	0	0.00	4	33.90	33.40	-4	8,652	-0.05%
2024/02/19	1	32.80	0	0.00	32.75	1	8,679	0.01%
2024/02/05	2	31.00	0	0.00	30.95	2	8,754	0.02%
2024/02/02	6	32.05	0	0.00	31.70	6	8,750	0.07%
2024/02/01	0	32.40	0	0.00	32.30	0	8,788	0.00%
2024/01/30	4	32.23	0	0.00	32.20	4	9,526	0.04%
2024/01/25	3	33.08	0	0.00	32.60	3	9,790	0.03%
2024/01/24	2	33.28	0	0.00	33.30	2	9,809	0.02%
2024/01/23	1	33.90	1	33.85	33.80	0	9,892	0.00%
2024/01/22	1	33.85	1	33.95	34.30	0	9,875	0.00%
2024/01/19	0	0.00	20	33.00	33.10	-20	9,889	-0.20%
2024/01/17	1	33.90	0	0.00	33.20	1	10,531	0.01%
2024/01/16	4	33.25	4	33.95	33.45	0	10,607	0.00%
2024/01/10	1	32.40	3	32.30	32.15	-2	11,077	-0.02%
2024/01/09	1	32.35	0	0.00	32.25	1	11,207	0.01%
2024/01/08	0.1	32.95	0.5	33.00	32.75	-0.4	11,219	0.00%
2024/01/05	0	0.00	1	33.00	33.00	-1	11,247	-0.01%
2024/01/03	0	0.00	1.3	33.23	33.25	-1.3	11,316	-0.01%
2023/12/29	1	33.75	0	0.00	34.35	1	11,330	0.01%
2023/12/28	1	34.05	0	0.00	34.00	1	11,328	0.01%
2023/12/27	1	34.05	0	0.00	34.10	1	11,364	0.01%
2023/12/25	0	0.00	2	33.60	33.30	-2	11,322	-0.02%
2023/12/22	10	33.65	0	0.00	33.60	10	11,316	0.09%
2023/12/21	0	0.00	2	33.40	33.20	-2	11,318	-0.02%
2023/12/20	0	0.00	0.2	33.80	33.70	-0.2	11,327	0.00%
2023/12/19	0	0.00	3	33.40	33.70	-3	11,337	-0.03%
2023/12/18	5	34.50	0	0.00	34.05	5	11,374	0.04%
2023/12/15	6	35.67	31	36.00	34.85	-25	11,431	-0.22%
2023/12/12	0	0.00	2.3	36.42	36.10	-2.3	11,364	-0.02%
2023/12/11	17	36.78	7	36.87	36.55	10	11,377	0.09%
2023/12/08	0	0.00	44	36.77	36.40	-44	11,300	-0.39%
2023/12/07	12	35.69	0	0.00	35.55	12	11,179	0.11%
2023/12/05	2	34.68	3	34.62	34.80	-1	11,140	-0.01%
2023/12/04	1	35.50	3	35.45	35.05	-2	11,398	-0.02%
2023/12/01	10	36.19	8	35.91	35.75	2	12,165	0.02%
2023/11/30	19	36.20	1.4	36.19	36.15	17.6	12,722	0.14%
2023/11/29	7	36.98	5	36.54	36.40	2	12,666	0.02%
2023/11/28	5	36.73	2	36.68	36.50	3	12,273	0.02%
2023/11/27	6	35.79	26	36.43	35.65	-20	12,262	-0.16%
2023/11/24	29	35.43	8	36.30	35.55	21	12,347	0.17%
2023/11/22	3	35.55	3	36.25	36.05	0	12,036	0.00%
2023/11/21	4	35.08	2	35.52	35.40	2	11,773	0.02%
2023/11/20	6	35.45	12	35.76	35.65	-6	11,498	-0.05%
2023/11/17	2	34.20	35	34.76	34.50	-33	10,918	-0.30%
2023/11/16	3	32.43	5	32.57	32.60	-2	10,420	-0.02%
2023/11/15	1	32.40	0	0.00	31.60	1	10,384	0.01%
2023/11/14	0	0.00	4	31.58	31.50	-4	10,460	-0.04%
2023/11/13	0	0.00	11	31.56	31.40	-11	10,882	-0.10%
2023/11/10	2	31.20	0	0.00	31.10	2	10,947	0.02%
2023/11/09	2	31.55	8	31.61	31.85	-6	10,960	-0.05%
2023/11/08	18	32.66	1	32.60	32.15	17	11,004	0.15%
2023/11/07	10	33.17	27	33.37	33.05	-17	10,987	-0.15%
2023/11/06	0	0.00	11	31.35	32.55	-11	10,393	-0.11%
2023/11/03	3	30.28	3	30.30	29.95	0	10,160	0.00%
2023/11/02	2	30.00	5	30.15	30.05	-3	10,209	-0.03%
2023/11/01	0	0.00	2	29.70	29.65	-2	10,325	-0.02%
2023/10/31	15	30.98	0	0.00	30.10	15	10,358	0.14%
2023/10/30	0	0.00	5	31.99	31.65	-5	10,363	-0.05%
2023/10/27	6	31.98	20	32.29	31.60	-14	10,633	-0.13%
2023/10/26	12	32.18	10	32.51	32.10	2	10,757	0.02%
2023/10/25	18	32.96	9	32.78	32.50	9	10,642	0.08%
2023/10/24	6	31.48	7	32.24	31.45	-1	10,226	-0.01%
2023/10/23	18	32.15	18	32.47	31.80	0	10,124	0.00%
2023/10/20	0	0.00	1	32.00	32.05	-1	9,862	-0.01%
2023/10/19	0	31.45	0	0.00	31.70	0	9,752	0.00%
2023/10/18	4	31.15	1	31.55	31.45	3	9,680	0.03%
2023/10/17	2	31.30	7	31.44	31.15	-5	9,459	-0.05%
2023/10/13	0	0.00	1	30.80	30.30	-1	9,490	-0.01%
2023/10/12	3	30.75	5	30.60	30.60	-2	9,693	-0.02%
2023/10/11	5	30.30	0	0.00	29.75	5	9,725	0.05%
2023/10/06	2	30.30	2	30.25	30.20	0	9,759	0.00%
2023/10/04	2	29.45	0	0.00	29.55	2	9,867	0.02%
2023/10/03	4	29.68	4	30.10	29.85	0	9,889	0.00%
2023/10/02	0	0.00	1	29.45	29.55	-1	9,919	-0.01%
2023/09/28	0	0.00	1	29.05	29.05	-1	9,969	-0.01%
2023/09/26	1	29.25	20	29.30	29.20	-19	10,014	-0.19%
2023/09/25	1	29.80	0	0.00	29.65	1	10,053	0.01%
2023/09/22	1	29.20	0	0.00	29.85	1	10,036	0.01%
2023/09/21	5	29.74	2	29.78	29.55	3	10,024	0.03%
2023/09/20	1	30.90	2	30.70	30.35	-1	9,971	-0.01%
2023/09/18	1	32.50	1	32.50	32.40	0	9,808	0.00%
2023/09/14	10	32.35	6	32.34	32.35	4	9,797	0.04%
2023/09/13	5	31.80	5	32.05	31.70	0	9,827	0.00%
2023/09/12	0	0.00	2	31.90	31.80	-2	10,153	-0.02%
2023/09/11	9	31.77	4	32.04	32.05	5	10,958	0.05%
2023/09/08	2	32.23	0	0.00	32.10	2	10,958	0.02%
2023/09/07	25	33.21	2	32.95	32.50	23	10,923	0.21%
2023/09/06	14	33.69	28	33.73	33.05	-14	10,635	-0.13%
2023/09/05	5	33.99	16.7	34.85	35.10	-11.7	9,827	-0.12%
2023/09/04	1	31.85	2	31.95	31.95	-1	9,305	-0.01%
2023/09/01	2	31.43	0	0.00	31.25	2	9,424	0.02%
2023/08/31	19	31.66	16	32.07	32.25	3	9,306	0.03%
2023/08/30	2	31.85	11.2	32.01	31.95	-9.2	8,982	-0.10%
2023/08/29	2	31.35	0	0.00	30.65	2	8,706	0.02%
2023/08/28	2	31.55	0	31.25	31.05	2	8,644	0.02%
2023/08/25	0	0.00	5.4	31.49	31.55	-5.4	8,508	-0.06%
2023/08/24	1	31.20	3	31.35	31.10	-2	8,399	-0.02%
2023/08/23	10	31.30	10	30.68	31.20	0	8,243	0.00%
2023/08/22	22.1	30.60	4.2	30.55	30.35	17.9	8,073	0.22%
2023/08/21	0	30.75	1	31.00	31.05	-1	7,785	-0.01%
2023/08/18	4.1	30.90	2	30.25	30.25	2.1	7,662	0.03%
2023/08/17	32	31.32	27.2	30.63	31.10	4.8	7,479	0.06%
2023/08/16	1	29.90	5	29.90	29.90	-4	7,025	-0.06%
2023/08/15	5	29.00	0	0.00	28.85	5	6,925	0.07%
2023/08/14	0	0.00	100	28.90	28.80	-100	6,873	-1.46%
2023/08/11	0	0.00	6	29.89	30.15	-6	6,759	-0.09%
2023/08/10	2	29.20	0	0.00	28.95	2	6,652	0.03%
2023/08/09	0	0.00	1	30.35	30.05	-1	6,581	-0.02%
2023/08/08	3	29.77	0	0.00	29.85	3	6,524	0.05%
2023/08/07	0	0.00	10	30.65	30.70	-10	6,442	-0.16%
2023/08/04	0	0.00	3	29.35	30.25	-3	6,298	-0.05%
2023/08/02	0.1	29.05	2	29.18	29.00	-1.9	6,204	-0.03%
2023/08/01	102.1	31.97	12	30.74	30.05	90.1	6,084	1.48%	大買/
2023/07/31	0	30.00	14.2	30.39	30.75	-14.2	5,752	-0.25%
2023/07/28	10	29.35	0	0.00	29.50	10	5,499	0.18%
2023/07/27	0.1	30.15	1.1	30.14	30.40	-1	5,410	-0.02%
2023/07/26	0.1	29.55	0.1	30.00	29.75	0	5,267	0.00%
2023/07/25	0	0.00	6	29.89	29.95	-6	5,141	-0.12%
2023/07/24	7	28.18	0	0.00	28.00	7	4,986	0.14%
2023/07/21	4	28.45	0	0.00	28.60	4	4,958	0.08%
2023/07/20	2	28.50	2	28.75	28.80	0	4,955	0.00%
2023/07/19	0.1	28.40	0	0.00	28.30	0.1	4,929	0.00%
2023/07/18	13.1	29.65	5	28.95	28.85	8.1	4,886	0.17%
2023/07/17	3	30.70	2	30.25	30.65	1	4,704	0.02%
2023/07/14	25	29.69	0	0.00	29.65	25	4,481	0.56%
2023/07/13	2	29.10	5	29.05	29.00	-3	4,462	-0.07%
2023/07/12	0	0.00	5	29.80	29.20	-5	4,399	-0.11%
2023/07/10	1	28.45	0	28.65	28.55	1	4,230	0.02%
2023/07/07	2.1	29.17	0	0.00	28.75	2.1	4,200	0.05%
2023/07/06	2	29.10	5	29.30	30.05	-3	4,127	-0.07%
2023/07/04	5	29.60	0	0.00	29.90	5	4,014	0.12%
2023/07/03	0	0.00	8	29.30	29.50	-8	3,942	-0.20%
2023/06/29	1	29.00	5	28.60	28.75	-4	3,916	-0.10%
2023/06/28	5	28.45	0	0.00	28.25	5	3,892	0.13%
2023/06/27	0.1	28.80	25	28.86	28.45	-24.9	3,869	-0.64%
2023/06/26	5.1	29.64	0	0.00	29.40	5.1	3,808	0.13%
2023/06/21	1.1	29.85	0	0.00	29.90	1.1	3,773	0.03%
2023/06/20	5	30.43	1	30.85	30.35	4	3,716	0.11%
2023/06/19	0	0.00	1	30.80	30.75	-1	3,633	-0.03%
2023/06/16	28	30.79	24	30.07	29.95	4	3,467	0.12%
2023/06/15	31	31.05	27	31.21	31.40	4	3,062	0.13%
2023/06/14	0	0.00	11.5	29.55	29.55	-11.5	2,171	-0.53%
2023/06/13	5	26.70	0	0.00	26.90	5	2,045	0.24%
2023/06/12	4	26.21	0	0.00	26.40	4	1,973	0.20%
2023/06/09	6	26.96	1	26.70	26.70	5	1,936	0.26%
2023/06/08	2	26.80	7	26.52	26.85	-5	1,884	-0.27%
2023/06/07	0	0.00	3	26.30	26.60	-3	1,738	-0.17%
2023/06/02	5	25.25	0	0.00	25.25	5	1,530	0.33%
2023/06/01	0	0.00	1	25.25	25.15	-1	1,529	-0.07%
2023/05/31	5	25.30	0	0.00	25.25	5	1,539	0.32%
2023/05/30	2	25.50	2	25.35	25.35	0	1,523	0.00%
2023/05/29	0	0.00	4	24.85	24.90	-4	1,470	-0.27%
2023/05/26	0	0.00	1	24.55	24.30	-1	1,499	-0.07%
2023/05/23	0	0.00	5	24.20	24.20	-5	1,598	-0.31%
2023/05/18	0	0.00	6	23.50	23.50	-6	1,717	-0.35%
2023/05/17	0	0.00	1	23.50	23.60	-1	1,742	-0.06%
2023/05/16	5	23.30	0	0.00	23.20	5	1,757	0.28%
2023/05/12	1	23.00	1	23.25	23.40	0	1,858	0.00%
2023/05/08	2	23.75	0	0.00	23.60	2	2,312	0.09%
2023/04/27	3	23.77	0	0.00	23.70	3	2,451	0.12%
2023/04/25	5.1	23.60	0	0.00	23.50	5.1	2,443	0.21%
2023/04/24	0	0.00	0.1	24.50	24.25	-0.1	2,416	0.00%
2023/04/20	0	0.00	25	24.86	24.85	-25	2,401	-1.04%
2023/04/19	12	25.74	0	0.00	25.30	12	2,431	0.49%
2023/04/18	4	25.70	0	0.00	25.60	4	2,415	0.17%
2023/04/17	0	0.00	8	25.30	25.40	-8	2,323	-0.34%
2023/04/14	0	0.00	2	25.15	25.15	-2	2,311	-0.09%
2023/04/11	10	25.15	1	25.15	25.20	9	2,262	0.40%
2023/04/10	3	24.87	2	24.80	24.75	1	2,251	0.04%
2023/04/07	0	0.00	7	24.85	24.85	-7	2,248	-0.31%
2023/04/06	0	24.80	0	0.00	24.70	0	2,250	0.00%
2023/03/31	0	0.00	3	24.85	24.90	-3	2,248	-0.13%
2023/03/30	1	25.05	4	25.06	25.05	-3	2,231	-0.13%
2023/03/28	15	24.48	1	24.35	24.50	14	2,168	0.65%
2023/03/27	1	24.95	5	25.00	24.85	-4	2,152	-0.19%
2023/03/24	5	25.25	21	25.14	25.05	-16	2,162	-0.74%
2023/03/23	10	24.90	3	25.00	25.00	7	2,152	0.33%
2023/03/22	16	24.95	3	24.95	24.90	13	2,147	0.61%
2023/03/21	0	0.00	1	25.20	25.25	-1	2,122	-0.05%
2023/03/20	0	0.00	1	25.20	25.25	-1	2,113	-0.05%
2023/03/16	1	25.15	9	25.00	25.05	-8	2,132	-0.38%
2023/03/15	2	25.58	1	25.90	25.70	1	2,140	0.05%
2023/03/14	0	0.00	2	25.30	25.20	-2	2,165	-0.09%
2023/03/10	0.1	25.60	0	0.00	25.45	0.1	2,259	0.00%
2023/03/09	1	26.20	1	26.80	26.20	0	2,258	0.00%
2023/03/08	4	26.41	2	26.45	26.50	2	2,247	0.09%
2023/03/03	0	0.00	1	26.15	26.05	-1	2,209	-0.05%
2023/03/02	0	0.00	6	25.75	25.80	-6	2,248	-0.27%
2023/03/01	5	25.82	0	0.00	25.80	5	2,243	0.22%
2023/02/24	1	26.70	6	26.78	26.10	-5	2,231	-0.22%
2023/02/23	8	26.49	5	26.54	26.35	3	2,185	0.14%
2023/02/21	3	26.20	0	0.00	26.00	3	2,133	0.14%
2023/02/20	1	26.45	4	26.69	26.50	-3	2,140	-0.14%
2023/02/17	1	26.05	1	26.20	26.20	0	2,082	0.00%
2023/02/16	1	25.65	1	25.85	25.90	0	2,074	0.00%
2023/02/15	1	25.25	0	0.00	25.45	1	2,113	0.05%
2023/02/14	3	25.68	1	25.70	25.60	2	2,108	0.09%
2023/02/10	2.1	25.86	0	0.00	25.60	2.1	2,136	0.10%
2023/02/09	6.2	26.25	7	26.41	26.25	-0.9	2,069	-0.04%
2023/02/08	20	26.54	18	26.02	26.55	2	1,913	0.10%
2023/02/06	3	25.12	1	25.25	24.85	2	1,661	0.12%
2023/02/03	4	25.09	5	25.08	24.95	-1	1,652	-0.06%
2023/02/02	1	24.65	0	0.00	24.70	1	1,596	0.06%
2023/02/01	1	24.10	2	24.28	24.40	-1	1,570	-0.06%
2023/01/31	1	23.80	1	23.80	23.80	0	1,562	0.00%
2023/01/30	0	0.00	1	23.35	23.40	-1	1,563	-0.06%
2023/01/13	1	22.85	1	22.85	22.75	0	1,564	0.00%
2023/01/12	0	0.00	1	23.05	23.00	-1	1,572	-0.06%
2023/01/09	3	23.50	1	23.80	23.25	2	1,651	0.12%
2023/01/06	0	0.00	1	23.05	23.15	-1	1,654	-0.06%
2022/12/29	0	0.00	6	22.18	22.35	-6	1,856	-0.32%
2022/12/22	5	23.15	0	0.00	23.05	5	1,955	0.26%
2022/12/20	3	23.68	2	23.05	23.00	1	2,032	0.05%
2022/12/19	0	0.00	1	23.80	23.80	-1	2,097	-0.05%
2022/12/16	0	0.00	1	24.15	24.15	-1	2,121	-0.05%
2022/12/15	3	24.95	0	0.00	24.80	3	2,147	0.14%
2022/12/14	1	24.85	0	0.00	24.90	1	2,190	0.05%
2022/12/08	0	0.00	5	24.25	24.95	-5	2,700	-0.19%
2022/12/07	5	24.40	0	0.00	24.20	5	2,690	0.19%
2022/12/06	0	0.00	5	24.60	24.60	-5	2,733	-0.18%
2022/12/05	7	25.59	2	26.10	25.50	5	2,702	0.19%
2022/12/02	2	25.58	1	25.70	25.55	1	2,631	0.04%
2022/12/01	0	0.00	2	25.38	25.20	-2	2,620	-0.08%
2022/11/24	1	25.05	3	25.17	25.05	-2	2,680	-0.07%
2022/11/18	0	0.00	5	24.30	24.20	-5	2,777	-0.18%
2022/11/16	13	24.88	6	24.69	24.75	7	2,778	0.25%
2022/11/15	0	0.00	2	24.48	24.45	-2	2,755	-0.07%
2022/11/11	3	24.30	0	0.00	24.10	3	2,778	0.11%
2022/11/10	0	0.00	1	24.70	24.50	-1	2,753	-0.04%
2022/11/07	0	0.00	1	23.75	23.70	-1	2,923	-0.03%
2022/11/04	0	0.00	1	23.40	23.50	-1	2,976	-0.03%
2022/11/03	1	23.30	0	0.00	23.20	1	2,969	0.03%
2022/11/02	2	22.98	2	23.13	23.15	0	2,981	0.00%
2022/10/28	1	22.35	2	22.43	22.15	-1	3,004	-0.03%
2022/10/27	0	0.00	1	22.45	22.50	-1	3,019	-0.03%
2022/10/18	2	22.78	0	0.00	22.65	2	3,160	0.06%
2022/10/17	0	0.00	1	22.65	22.70	-1	3,291	-0.03%
2022/10/14	2	22.25	1	22.00	22.35	1	3,456	0.03%
2022/10/04	1	23.50	4	23.45	23.60	-3	4,093	-0.07%
2022/10/03	0	0.00	1	22.30	22.60	-1	4,092	-0.02%
2022/09/29	4	22.43	6	22.34	22.35	-2	4,173	-0.05%
2022/09/28	3	22.35	0	0.00	21.95	3	4,237	0.07%
2022/09/27	0	22.95	2	23.13	23.25	-2	4,219	-0.05%
2022/09/26	1	23.65	1	22.60	22.60	0	4,227	0.00%
2022/09/22	1.1	24.42	1	24.15	24.30	0.1	4,483	0.00%
2022/09/20	5	25.75	8	25.26	25.25	-3	4,480	-0.07%
2022/09/19	8	26.49	6	26.02	25.85	2	4,444	0.04%
2022/09/16	15	26.70	11	26.57	26.75	4	4,354	0.09%
2022/09/14	0.4	24.90	1	24.70	24.80	-0.6	4,113	-0.01%
2022/09/13	6	25.49	2	25.43	25.25	4	4,128	0.10%
2022/09/08	1	24.45	0	0.00	24.85	1	4,220	0.02%
2022/09/07	0	0.00	1	24.50	24.30	-1	4,276	-0.02%
2022/09/06	0	0.00	2	24.43	24.30	-2	4,314	-0.05%
2022/09/05	0	25.80	0	0.00	25.25	0	4,328	0.00%
2022/09/02	0	0.00	1	26.35	25.95	-1	4,416	-0.02%
2022/09/01	0	0.00	1	26.20	26.20	-1	4,490	-0.02%
2022/08/31	0	0.00	5	26.15	26.35	-5	4,522	-0.11%
2022/08/30	5	26.20	0	0.00	26.20	5	4,566	0.11%
2022/08/29	1	26.10	13	26.14	26.05	-12	4,584	-0.26%
2022/08/26	16	26.94	4	26.98	26.90	12	4,604	0.26%
2022/08/25	3	27.00	0	0.00	26.95	3	4,627	0.06%
2022/08/24	1	26.45	1	26.10	26.15	0	4,615	0.00%
2022/08/23	4	26.04	0	0.00	26.10	4	4,726	0.08%
2022/08/19	0	0.00	5	26.75	26.75	-5	4,801	-0.10%
2022/08/18	1	26.50	0	0.00	26.55	1	4,807	0.02%
2022/08/16	1	26.80	0	0.00	26.35	1	4,838	0.02%
2022/08/15	17	26.22	1	26.55	26.60	16	4,858	0.33%
2022/08/12	0	0.00	1	28.15	28.10	-1	4,734	-0.02%
2022/08/11	0	27.95	0	0.00	27.30	0	4,772	0.00%
2022/08/08	0	0.00	3	28.40	28.25	-3	4,961	-0.06%
2022/08/02	0	0.00	1	28.30	28.30	-1	5,227	-0.02%
2022/08/01	5	28.85	2	28.90	28.85	3	5,249	0.06%
2022/07/26	1	29.00	1	28.75	28.75	0	5,373	0.00%
2022/07/22	1	29.90	1	30.25	29.90	0	5,370	0.00%
2022/07/21	16	29.68	21	30.00	30.10	-5	5,286	-0.09%
2022/07/20	12	29.75	37	29.80	29.10	-25	5,115	-0.49%
2022/07/19	0	0.00	4	27.84	27.95	-4	4,844	-0.08%
2022/07/18	5	27.30	2	27.58	27.50	3	4,858	0.06%
2022/07/15	4	27.01	4	27.18	26.95	0	5,025	0.00%
2022/07/14	11	25.74	17	25.89	25.85	-6	4,955	-0.12%
2022/07/13	6	27.85	1	27.80	27.70	5	4,869	0.10%
2022/07/12	8	26.84	2	27.50	26.50	6	4,808	0.12%
2022/07/11	3	28.85	1	29.15	28.50	2	4,780	0.04%
2022/07/08	2	29.08	1	29.05	29.00	1	4,816	0.02%
2022/07/06	1	29.05	0	0.00	27.70	1	4,808	0.02%
2022/07/05	0.2	28.75	0	0.00	29.20	0.2	4,774	0.00%
2022/07/04	0.3	29.00	0	0.00	28.45	0.3	4,773	0.01%
2022/07/01	1	28.90	0	0.00	28.55	1	4,815	0.02%
2022/06/30	19	31.15	35	31.06	30.85	-16	4,766	-0.34%
2022/06/29	4	30.55	7	30.69	30.45	-3	4,671	-0.06%
2022/06/27	3	30.75	11	30.81	30.85	-8	5,167	-0.15%
2022/06/24	10.2	30.10	0	0.00	29.60	10.2	5,170	0.20%
2022/06/23	0.6	29.95	0	0.00	29.35	0.6	5,156	0.01%
2022/06/22	41.2	29.77	0	0.00	29.75	41.2	5,153	0.80%
2022/06/17	2.3	31.67	0	0.00	31.60	2.3	5,223	0.04%
2022/06/16	2	32.65	3	32.40	32.20	-1	5,176	-0.02%
2022/06/15	2	33.33	0	0.00	33.25	2	5,162	0.04%
2022/06/13	2	33.85	10	33.91	33.40	-8	5,148	-0.16%
2022/06/10	5	35.69	2	35.45	35.40	3	5,061	0.06%
2022/06/06	1	36.85	0	0.00	36.25	1	4,982	0.02%
2022/06/02	7	36.86	5	36.50	36.80	2	5,005	0.04%
2022/06/01	3	36.88	0	0.00	36.65	3	4,991	0.06%
2022/05/31	1	36.40	5	36.92	37.00	-4	4,946	-0.08%
2022/05/30	5	36.29	4	36.38	36.45	1	4,853	0.02%
2022/05/27	5	35.90	3	35.85	35.85	2	4,814	0.04%
2022/05/26	0	0.00	2	36.05	35.45	-2	4,831	-0.04%
2022/05/25	2	36.00	2	35.98	35.95	0	4,831	0.00%
2022/05/24	1	35.55	3	36.15	35.25	-2	4,852	-0.04%
2022/05/23	1	36.10	10	36.22	35.90	-9	4,833	-0.19%
2022/05/20	9.1	36.05	1	36.30	35.95	8.1	4,843	0.17%
2022/05/19	5	35.76	1	36.00	36.20	4	4,810	0.08%
2022/05/18	4	35.84	5	35.90	35.75	-1	4,755	-0.02%
2022/05/17	2	35.85	5	35.66	35.80	-3	4,717	-0.06%
2022/05/16	10	35.47	4	36.18	35.20	6	4,763	0.13%
2022/05/13	4	35.10	6	34.85	35.10	-2	4,721	-0.04%
2022/05/12	3	34.37	41	34.59	33.60	-38	4,620	-0.82%
2022/05/11	22	34.79	22	34.60	34.60	0	4,586	0.00%
2022/05/09	2	33.55	0	0.00	33.50	2	4,581	0.04%
2022/05/06	0	0.00	2	34.15	34.90	-2	4,585	-0.04%
2022/05/05	42	35.28	3	35.83	35.30	39	4,605	0.85%
2022/04/29	2	33.48	3	33.80	33.15	-1	4,559	-0.02%
2022/04/27	4	32.66	1	33.30	33.00	3	4,581	0.07%
2022/04/26	2	33.85	1	33.85	33.85	1	4,542	0.02%
2022/04/25	3	34.27	31	34.78	34.00	-28	4,552	-0.62%
2022/04/22	3	35.92	2	35.73	35.75	1	4,546	0.02%
2022/04/21	35	36.64	2	36.25	36.70	33	4,585	0.72%
2022/04/20	3	35.17	2	35.93	35.90	1	4,424	0.02%
2022/04/19	0	0.00	1	34.85	34.65	-1	4,419	-0.02%
2022/04/18	2	34.25	2	33.95	33.95	0	4,543	0.00%
2022/04/15	4	35.21	4	35.71	34.95	0	4,592	0.00%
2022/04/14	8	34.85	7	35.14	35.40	1	4,677	0.02%
2022/04/13	1	34.95	2	35.05	34.95	-1	4,706	-0.02%
2022/04/11	1	34.65	0	0.00	34.00	1	5,567	0.02%
2022/04/08	0	0.00	1	35.05	35.40	-1	5,551	-0.02%
2022/04/07	3	35.38	3	35.03	34.90	0	5,572	0.00%
2022/04/06	1	37.20	2	37.35	36.80	-1	5,606	-0.02%
2022/04/01	14	37.08	8	37.31	37.30	6	5,591	0.11%
2022/03/31	4	37.26	8	37.55	36.85	-4	5,538	-0.07%
2022/03/30	51	37.34	14	37.07	36.50	37	5,398	0.69%
2022/03/29	7	34.99	8	35.15	34.95	-1	5,066	-0.02%
2022/03/25	1	35.00	1	34.55	34.55	0	5,198	0.00%
2022/03/24	12	35.70	3	35.50	35.40	9	5,192	0.17%
2022/03/23	1	35.15	3	35.50	35.85	-2	5,141	-0.04%
2022/03/21	0	0.00	1	35.00	34.35	-1	5,248	-0.02%
2022/03/18	1	33.85	4	34.28	34.50	-3	5,348	-0.06%
2022/03/17	0	0.00	3	33.37	33.65	-3	5,419	-0.06%
2022/03/16	1	32.25	5	32.15	32.00	-4	5,540	-0.07%
2022/03/10	0	0.00	1	33.75	33.55	-1	6,021	-0.02%
2022/03/09	0	0.00	3	32.48	32.60	-3	6,205	-0.05%
2022/03/08	1	32.50	0	0.00	31.90	1	6,357	0.02%
2022/03/03	5	35.77	4	35.45	35.45	1	6,889	0.01%
2022/03/02	0	0.00	3	35.40	35.65	-3	7,050	-0.04%
2022/02/25	1	33.40	0	0.00	33.80	1	7,377	0.01%
2022/02/21	1	35.55	0	0.00	35.40	1	8,381	0.01%
2022/02/16	2	36.45	2	36.93	36.30	0	10,956	0.00%
2022/02/15	7	36.34	4	36.60	36.25	3	11,511	0.03%
2022/02/14	2	35.00	0	0.00	34.90	2	11,760	0.02%
2022/02/11	1	36.15	0	0.00	36.10	1	11,941	0.01%
2022/02/10	4	36.45	2	36.90	36.40	2	12,319	0.02%
2022/02/09	4	36.54	5	36.45	36.70	-1	12,438	-0.01%
2022/02/08	3	35.78	0	0.00	35.80	3	12,686	0.02%
2022/02/07	8	34.91	10	34.87	35.75	-2	13,044	-0.02%
2022/01/26	3	33.72	15	33.89	33.75	-12	13,683	-0.09%
2022/01/25	0	0.00	9	34.28	33.70	-9	15,412	-0.06%
2022/01/24	3	35.10	1	34.20	34.95	2	15,995	0.01%
2022/01/21	2	35.03	1	35.10	35.00	1	16,155	0.01%
2022/01/20	0	0.00	1	36.25	36.10	-1	16,284	-0.01%
2022/01/18	1	36.50	0	0.00	36.50	1	16,785	0.01%
2022/01/17	3	36.90	7	36.44	36.90	-4	17,040	-0.02%
2022/01/14	1	35.10	5	35.49	35.50	-4	17,516	-0.02%
2022/01/13	0	0.00	6	36.44	36.05	-6	17,827	-0.03%
2022/01/12	4	36.34	3	36.52	36.30	1	17,937	0.01%
2022/01/11	8	36.78	13	36.45	36.35	-5	18,098	-0.03%
2022/01/10	2	37.35	10	37.10	37.05	-8	18,078	-0.04%
2022/01/07	1	38.00	2	37.45	37.45	-1	18,091	-0.01%
2022/01/06	3	38.82	1	39.10	39.10	2	17,986	0.01%
2022/01/05	14.2	39.67	8	39.46	39.20	6.2	17,999	0.03%
2022/01/04	37	40.08	42.2	40.33	41.30	-5.2	17,754	-0.03%
2022/01/03	1	38.65	4	38.81	38.60	-3	17,259	-0.02%
2021/12/30	1	38.85	0	0.00	38.85	1	17,319	0.01%
2021/12/29	7	39.15	3	39.28	39.00	4	17,393	0.02%
2021/12/27	3	38.77	13	38.58	38.85	-10	17,587	-0.06%
2021/12/24	2	38.78	3	38.50	38.45	-1	17,767	-0.01%
2021/12/23	3	39.00	3	39.35	38.75	0	17,803	0.00%
2021/12/22	2	38.78	2	39.20	38.80	0	17,907	0.00%
2021/12/21	7	38.89	9	38.79	38.80	-2	18,165	-0.01%
2021/12/20	5	38.18	5	38.69	38.30	0	18,233	0.00%
2021/12/17	4	38.61	0	0.00	38.35	4	18,282	0.02%
2021/12/16	10	39.23	81	39.21	39.25	-71	18,301	-0.39%
2021/12/15	3	38.32	9	38.76	38.90	-6	18,308	-0.03%
2021/12/14	9	38.33	4	38.35	38.05	5	18,310	0.03%
2021/12/13	3.2	38.58	0	0.00	38.55	3.2	18,304	0.02%
2021/12/10	11	39.45	2	39.25	39.20	9	18,346	0.05%
2021/12/09	29	40.84	17	41.22	40.40	12	18,419	0.07%
2021/12/08	15	40.72	15	41.10	40.60	0	18,360	0.00%
2021/12/07	20	40.80	3	41.28	40.65	17	18,450	0.09%
2021/12/06	12	40.73	1	40.80	40.80	11	18,441	0.06%
2021/12/03	15	41.46	9	41.39	41.25	6	18,607	0.03%
2021/12/02	4	40.91	4	40.71	40.30	0	18,681	0.00%
2021/12/01	73	41.22	65	40.78	41.40	8	18,887	0.04%
2021/11/30	3	39.77	20	39.86	41.60	-17	19,204	-0.09%
2021/11/29	8	38.62	19	38.81	38.90	-11	20,669	-0.05%
2021/11/26	0	0.00	7	38.60	38.55	-7	21,153	-0.03%
2021/11/25	15	40.55	40	40.57	40.15	-25	21,179	-0.12%
2021/11/24	3	39.98	4	39.94	39.60	-1	21,052	0.00%
2021/11/23	28	40.12	2	40.15	39.90	26	21,047	0.12%
2021/11/22	22	41.22	10	41.38	41.15	12	21,010	0.06%
2021/11/19	20	41.38	12	41.17	40.80	8	21,284	0.04%
2021/11/18	38	42.33	14.2	41.85	41.40	23.8	21,203	0.11%
2021/11/17	141.2	43.56	125	43.71	42.35	16.2	20,858	0.08%	大買/大賣/
2021/11/16	31	41.30	24	41.45	41.25	7	19,717	0.04%
2021/11/15	77	41.81	147	42.12	41.05	-70	19,620	-0.36%	大賣/
2021/11/12	69	40.99	105	40.78	41.00	-36	18,949	-0.19%	大賣/
2021/11/11	10	40.16	14	40.22	39.15	-4	18,495	-0.02%
2021/11/10	12	39.25	11	39.37	39.60	1	18,399	0.01%
2021/11/09	77	39.71	60	39.99	39.65	17	18,452	0.09%
2021/11/08	112	38.96	0	0.00	38.55	112	18,199	0.62%	大買/鉅額交易
2021/11/05	18	38.72	10	38.79	39.10	8	18,422	0.04%
2021/11/04	42.3	39.70	19	39.97	38.90	23.3	18,472	0.13%
2021/11/03	46	39.63	62	39.49	39.85	-16	18,472	-0.09%
2021/11/02	106.5	42.56	85	42.75	40.80	21.5	18,042	0.12%	大買/
2021/11/01	31	38.93	30	38.81	39.85	1	16,524	0.01%
2021/10/29	4	37.05	9	37.24	37.00	-5	16,330	-0.03%
2021/10/28	12	37.02	8	37.38	36.75	4	16,435	0.02%
2021/10/27	7	36.65	7	36.65	36.60	0	16,897	0.00%
2021/10/26	17	37.65	44	37.83	37.05	-27	17,415	-0.16%
2021/10/25	16	37.07	8	37.33	37.15	8	17,709	0.05%
2021/10/22	16	37.11	90	36.85	37.60	-74	18,459	-0.40%
2021/10/21	83	36.51	20	36.60	35.60	63	19,126	0.33%
2021/10/20	32	35.41	37	35.63	36.05	-5	19,840	-0.03%
2021/10/19	6	34.94	33	35.13	35.25	-27	21,324	-0.13%
2021/10/18	20	33.64	16	33.70	33.75	4	24,167	0.02%
2021/10/15	3	33.50	15	34.03	34.00	-12	25,658	-0.05%
2021/10/14	22	32.52	24	32.72	32.60	-2	26,229	-0.01%
2021/10/13	36	33.12	18	32.38	32.00	18	26,992	0.07%
2021/10/12	19	34.11	18	33.43	33.15	1	27,638	0.00%
2021/10/08	10	34.68	5	34.78	34.55	5	28,093	0.02%
2021/10/07	2	34.40	21	34.62	34.70	-19	28,820	-0.07%
2021/10/06	14	33.50	12	33.80	33.10	2	31,899	0.01%
2021/10/05	11	32.67	24	33.10	33.25	-13	33,099	-0.04%
2021/10/04	26	33.06	11	32.25	32.00	15	33,868	0.04%
2021/10/01	12	33.62	18	33.86	33.60	-6	34,108	-0.02%
2021/09/30	1	36.10	3	36.08	36.05	-2	34,293	-0.01%
2021/09/29	44	36.55	16	36.17	36.05	28	34,450	0.08%
2021/09/28	29	37.42	21	37.69	37.60	8	34,776	0.02%
2021/09/27	21	36.34	24	37.04	37.05	-3	34,636	-0.01%
2021/09/24	3	36.18	0	0.00	36.00	3	34,690	0.01%
2021/09/23	19	36.09	17	36.05	36.00	2	34,911	0.01%
2021/09/22	64	36.42	85	36.25	36.10	-21	35,592	-0.06%
2021/09/17	30	37.10	34	37.60	37.80	-4	36,401	-0.01%
2021/09/16	38	37.19	31	37.08	37.00	7	36,613	0.02%
2021/09/15	60	37.69	75	37.30	37.25	-15	36,646	-0.04%
2021/09/14	24	38.02	31	38.30	38.50	-7	36,735	-0.02%
2021/09/13	23	38.16	22	37.95	37.85	1	36,718	0.00%
2021/09/10	122	38.15	127	38.42	38.65	-5	36,799	-0.01%	大買/大賣/
2021/09/09	3	37.83	9	38.06	38.30	-6	36,814	-0.02%
2021/09/08	59	37.72	49	37.56	37.40	10	36,885	0.03%
2021/09/07	8	38.66	6	38.52	38.65	2	36,887	0.01%
2021/09/06	30	40.55	3	39.85	39.10	27	36,978	0.07%
2021/09/03	19	41.54	19	41.83	41.70	0	37,159	0.00%
2021/09/02	96	42.85	38	42.96	40.60	58	37,520	0.15%
2021/09/01	6	40.63	48	40.87	42.05	-42	36,735	-0.11%
2021/08/31	12	38.30	2.2	38.14	39.30	9.8	36,422	0.03%
2021/08/30	4	38.16	7	37.78	37.75	-3	36,581	-0.01%
2021/08/27	19	38.44	1	37.85	37.85	18	36,773	0.05%
2021/08/26	4	38.40	17	38.51	38.35	-13	36,824	-0.04%
2021/08/25	18	38.76	9	38.33	38.30	9	36,876	0.02%
2021/08/24	3	37.75	0	0.00	37.50	3	36,777	0.01%
2021/08/23	10	38.50	1	38.10	38.55	9	36,876	0.02%
2021/08/20	1.2	37.14	2	37.03	37.05	-0.8	37,038	0.00%
2021/08/19	5	37.55	1	37.90	36.50	4	37,228	0.01%
2021/08/18	0	0.00	4	36.11	37.60	-4	37,207	-0.01%
2021/08/17	5	36.61	5	35.21	35.15	0	37,852	0.00%
2021/08/16	8	37.52	6	37.62	37.50	2	37,897	0.01%
2021/08/13	2	39.00	10	38.05	37.40	-8	37,806	-0.02%
2021/08/12	0	0.00	5	39.20	39.45	-5	37,796	-0.01%
2021/08/11	79	39.50	78	38.58	38.20	1	37,955	0.00%
2021/08/10	13.2	39.39	23	40.49	40.45	-9.8	37,974	-0.03%
2021/08/09	15	40.60	9.1	40.79	40.30	5.9	37,904	0.02%
2021/08/06	2	43.00	25	42.66	42.15	-23	37,815	-0.06%
2021/08/05	12	43.40	80	43.30	43.05	-68	38,084	-0.18%
2021/08/04	4	43.89	2	44.35	43.30	2	38,435	0.01%
2021/08/03	10	43.10	3	43.27	43.40	7	38,377	0.02%
2021/08/02	12.3	44.49	4	43.09	42.85	8.3	38,306	0.02%
2021/07/30	16	43.50	23	44.05	43.40	-7	38,010	-0.02%
2021/07/29	65	43.23	97	43.27	43.10	-32	37,638	-0.09%
2021/07/28	42.1	40.94	44.2	40.87	42.45	-2.1	37,375	-0.01%
2021/07/27	36.1	45.27	30	45.77	43.40	6.1	37,014	0.02%
2021/07/26	106	46.82	62.1	46.36	46.50	43.9	37,296	0.12%	大買/
2021/07/23	99.1	45.66	89	46.31	44.90	10.1	38,235	0.03%
2021/07/22	83	44.22	83	43.90	44.70	0	36,872	0.00%
2021/07/21	8	43.24	38.4	43.83	43.90	-30.4	34,037	-0.09%
2021/07/20	6	38.45	13	38.84	39.95	-7	32,699	-0.02%
2021/07/19	43	39.35	50	39.47	38.95	-7	32,374	-0.02%
2021/07/16	19	37.61	20	37.62	38.90	-1	32,135	0.00%
2021/07/15	44.1	36.12	26.6	36.46	37.40	17.5	31,890	0.05%
2021/07/14	20	37.58	10	36.44	36.30	10	32,698	0.03%
2021/07/13	89	40.41	36.6	39.33	37.30	52.5	32,442	0.16%
2021/07/12	55	37.68	55	38.19	38.30	0	29,554	0.00%
2021/07/09	32.6	34.08	34	34.36	34.85	-1.5	28,571	-0.01%
2021/07/08	2	33.08	3	33.00	32.85	-1	28,148	0.00%
2021/07/07	4	32.79	11	33.26	32.70	-7	28,156	-0.02%
2021/07/06	6	32.88	19	32.37	32.30	-13	28,388	-0.05%
2021/07/05	20	32.82	12	33.08	33.00	8	28,575	0.03%
2021/07/02	7	31.82	16	31.66	31.80	-9	28,580	-0.03%
2021/07/01	6	31.64	32	31.65	31.10	-26	29,544	-0.09%
2021/06/30	5	31.77	7	31.84	31.75	-2	30,540	-0.01%
2021/06/29	30	32.95	18	32.39	31.95	12	31,149	0.04%
2021/06/28	34	33.75	20	33.82	33.95	14	30,862	0.05%
2021/06/25	20	32.34	7	32.21	32.00	13	30,669	0.04%
2021/06/24	2	31.85	2	31.95	31.95	0	30,690	0.00%
2021/06/23	2	32.03	2	32.03	31.95	0	30,916	0.00%
2021/06/22	0	0.00	3	31.83	30.90	-3	31,361	-0.01%
2021/06/21	8	31.37	7	31.16	31.60	1	32,370	0.00%
2021/06/18	3	31.93	2	31.85	31.85	1	34,039	0.00%
2021/06/17	3	32.17	4	32.23	32.40	-1	34,686	0.00%
2021/06/16	2	31.60	3	31.33	31.35	-1	34,671	0.00%
2021/06/15	11	32.58	5	32.68	32.40	6	34,743	0.02%
2021/06/11	8	32.28	5	32.26	32.45	3	34,893	0.01%
2021/06/10	14	31.91	9	32.13	31.70	5	34,575	0.01%
2021/06/09	11	31.83	27	31.72	32.25	-16	34,075	-0.05%
2021/06/08	4	31.03	58	30.64	30.90	-54	33,380	-0.16%
2021/06/07	61	30.80	4	30.28	29.90	57	33,281	0.17%
2021/06/04	3	30.17	12	30.13	30.45	-9	33,080	-0.03%
2021/06/03	12	29.78	5	30.12	30.10	7	32,982	0.02%
2021/06/02	5	29.91	0	0.00	29.55	5	32,945	0.02%
2021/06/01	11	30.66	4	30.15	30.20	7	32,837	0.02%
2021/05/31	1	30.15	1	29.65	29.85	0	32,706	0.00%
2021/05/28	4	29.70	1	29.90	29.50	3	32,637	0.01%
2021/05/26	2	28.65	3	28.72	28.80	-1	32,422	0.00%
2021/05/25	18	28.84	13	29.24	29.10	5	32,412	0.02%
2021/05/24	2	27.93	2	27.63	27.90	0	31,818	0.00%
2021/05/20	2	26.30	0	0.00	25.85	2	32,323	0.01%
2021/05/19	5	25.50	11	25.69	26.30	-6	32,599	-0.02%
2021/05/18	2	25.03	5	25.41	25.70	-3	33,039	-0.01%
2021/05/17	12	24.04	1	24.80	23.40	11	33,063	0.03%
2021/05/14	5	25.95	3	26.07	25.95	2	32,994	0.01%
2021/05/13	6	26.60	15	25.57	26.05	-9	32,962	-0.03%
2021/05/12	16	25.90	6	25.90	25.30	10	32,685	0.03%
2021/05/11	33	28.13	3	28.15	27.90	30	32,489	0.09%
2021/05/10	6	30.72	5	30.71	30.50	1	33,017	0.00%
2021/05/07	1	30.35	1	30.80	31.20	0	35,030	0.00%
2021/05/06	7	30.25	11	30.04	29.55	-4	35,368	-0.01%
2021/05/05	2	30.80	4	31.44	29.80	-2	35,727	-0.01%
2021/05/04	21	31.65	15	30.09	30.45	6	35,985	0.02%
2021/05/03	17	33.71	3	33.28	32.20	14	35,869	0.04%
2021/04/29	19	33.14	106	34.13	35.05	-87	35,279	-0.25%	大賣/
2021/04/28	2	32.00	0	0.00	31.90	2	34,789	0.01%
2021/04/27	1	31.80	0	0.00	31.75	1	36,626	0.00%
2021/04/26	6	32.19	12	32.12	32.15	-6	37,864	-0.02%
2021/04/23	2	31.88	1	31.90	32.15	1	38,967	0.00%
2021/04/22	10	32.11	46	31.37	30.80	-36	39,286	-0.09%
2021/04/21	11	33.22	9	33.11	33.05	2	39,685	0.01%
2021/04/20	23	33.90	21.5	33.74	33.75	1.5	41,249	0.00%
2021/04/19	11	31.04	6	31.78	32.25	5	41,999	0.01%
2021/04/16	5	30.98	26	31.00	30.95	-21	42,586	-0.05%
2021/04/15	38	31.09	4	31.01	31.30	34	42,652	0.08%
2021/04/14	5	30.06	5	29.94	30.10	0	42,856	0.00%
2021/04/13	13	31.41	14	31.57	30.90	-1	42,534	0.00%
2021/04/12	14	32.24	48	31.76	30.95	-34	42,290	-0.08%
2021/04/09	72	32.93	0	0.00	32.40	72	41,776	0.17%
2021/04/08	20	33.35	9	33.64	32.85	11	41,548	0.03%
2021/04/07	70	34.18	34	34.50	33.15	36	41,705	0.09%
2021/04/06	24	32.95	23	33.23	34.10	1	41,049	0.00%
2021/04/01	10	30.52	21	30.33	31.05	-11	40,359	-0.03%
2021/03/31	13	30.53	12	30.67	30.00	1	39,621	0.00%
2021/03/30	4	30.51	11	30.33	30.90	-7	39,344	-0.02%
2021/03/29	8	29.91	1	29.65	29.55	7	38,674	0.02%
2021/03/26	1.5	29.60	1	29.65	29.30	0.5	38,476	0.00%
2021/03/25	4	29.50	68	30.47	29.60	-64	38,239	-0.17%
2021/03/24	43	31.42	49	31.40	30.50	-6	37,772	-0.02%
2021/03/23	95	30.62	28	30.19	30.90	67	36,947	0.18%
2021/03/22	75	27.12	16	28.34	28.80	59	35,152	0.17%
2021/03/18	6	26.54	18	26.29	26.00	-12	34,244	-0.04%
2021/03/17	10	26.52	137	26.55	26.25	-127	34,074	-0.37%	大賣/鉅額交易
2021/03/16	4	25.58	8	25.78	25.75	-4	33,715	-0.01%
2021/03/15	145	25.97	10	26.00	25.40	135	33,655	0.40%	大買/鉅額交易
2021/03/12	2	25.15	1	24.85	24.85	1	33,501	0.00%
2021/03/11	10	25.10	1	24.70	25.40	9	34,099	0.03%
2021/03/10	3	24.48	1	24.05	23.95	2	34,468	0.01%
2021/03/09	2	23.73	0	0.00	23.90	2	34,459	0.01%
2021/03/05	0	0.00	2	24.88	24.75	-2	34,369	-0.01%
2021/03/04	4	25.15	2	24.90	24.70	2	34,334	0.01%
2021/03/03	0	0.00	10	24.75	25.30	-10	34,611	-0.03%
2021/03/02	3	25.90	4	25.85	25.55	-1	34,445	0.00%
2021/02/26	3	24.95	3	25.55	25.75	0	34,261	0.00%
2021/02/25	3	25.88	0	0.00	25.50	3	34,209	0.01%
2021/02/24	1	26.05	0	0.00	25.45	1	34,275	0.00%
2021/02/23	2	26.35	1	26.20	26.05	1	34,263	0.00%
2021/02/22	53	26.97	46	27.01	26.80	7	34,238	0.02%
2021/02/19	23	26.63	12	26.62	26.65	11	33,748	0.03%
2021/02/18	5	26.20	9.2	26.09	26.50	-4.2	33,377	-0.01%
2021/02/17	3	24.63	5	24.86	24.90	-2	32,857	-0.01%
2021/02/05	5	23.85	4	23.96	23.80	1	32,472	0.00%
2021/02/04	2	24.60	0	0.00	23.90	2	32,275	0.01%
2021/02/03	3	23.92	0	0.00	24.30	3	32,059	0.01%
2021/02/02	6	24.37	5	24.33	24.15	1	31,898	0.00%
2021/02/01	13	24.11	11	24.20	23.80	2	31,660	0.01%
2021/01/29	30	26.99	45	27.11	25.10	-15	30,816	-0.05%
2021/01/28	22	25.81	29	26.02	25.80	-7	28,568	-0.02%
2021/01/27	18	25.81	21	25.87	25.60	-3	27,891	-0.01%
2021/01/26	15	25.43	10	25.80	25.00	5	27,254	0.02%
2021/01/25	23	25.11	25	25.28	25.15	-2	26,603	-0.01%
2021/01/22	7	25.03	7	25.06	25.25	0	26,066	0.00%
2021/01/21	36	25.82	43	25.94	25.10	-7	25,197	-0.03%
2021/01/20	52	25.22	30	25.40	24.65	22	23,693	0.09%
2021/01/19	4	26.11	4	26.71	27.20	0	21,667	0.00%
2021/01/18	71	24.12	100	24.31	24.75	-29	20,346	-0.14%
2021/01/15	10	22.72	12	22.78	22.50	-2	19,028	-0.01%
2021/01/14	22	23.07	16	23.04	23.00	6	18,428	0.03%
2021/01/13	61.2	22.58	42	22.88	23.40	19.2	17,516	0.11%
2021/01/12	11	22.06	30	22.16	22.45	-19	15,549	-0.12%
2021/01/11	29	19.68	55	19.85	20.45	-26	13,671	-0.19%
2021/01/08	16	18.66	19	18.89	18.60	-3	12,564	-0.02%
2021/01/07	2	18.98	14	18.35	18.45	-12	12,293	-0.10%
2021/01/06	1	17.80	71	18.04	17.75	-70	11,846	-0.59%
2021/01/05	3	18.18	0	0.00	18.05	3	11,715	0.03%
2021/01/04	12	18.59	0	0.00	18.50	12	11,613	0.10%
2020/12/31	5	18.40	0	0.00	18.30	5	11,740	0.04%
2020/12/30	0	0.00	4	18.40	18.60	-4	11,563	-0.03%
2020/12/29	21	18.25	25	18.38	18.10	-4	10,972	-0.04%
2020/12/28	71	18.20	6	18.06	18.30	65	10,507	0.62%
2020/12/25	11	17.20	0	0.00	17.30	11	9,995	0.11%
2020/12/24	3	17.45	5	17.20	17.45	-2	9,851	-0.02%
2020/12/23	2	16.70	5	16.90	16.80	-3	9,704	-0.03%
2020/12/22	8	16.81	0	0.00	16.45	8	9,834	0.08%
2020/12/21	5	17.05	0	0.00	16.95	5	9,927	0.05%
2020/12/18	106	17.47	176	17.10	17.10	-70	10,233	-0.68%	大買/大賣/
2020/12/17	84	17.56	7	17.71	17.65	77	10,274	0.75%
2020/12/16	4	17.05	0	0.00	16.95	4	10,266	0.04%
2020/12/15	2	16.88	10	16.80	16.65	-8	10,405	-0.08%
2020/12/11	0	0.00	1	16.60	17.20	-1	10,518	-0.01%
2020/12/10	1	16.70	1	16.70	16.75	0	10,700	0.00%
2020/12/09	3	17.40	0	0.00	17.45	3	10,629	0.03%
2020/12/08	5	17.10	2	17.05	17.05	3	10,524	0.03%
2020/12/07	28	18.07	21	18.07	17.65	7	10,374	0.07%
2020/12/04	0	0.00	19	16.81	17.35	-19	9,681	-0.20%
2020/12/02	6	15.85	116	15.86	16.05	-110	9,171	-1.20%	大賣/鉅額交易
2020/12/01	2	15.65	0	0.00	15.95	2	9,151	0.02%
2020/11/30	1	15.50	1	15.60	15.60	0	9,051	0.00%
2020/11/27	4	15.80	11	16.07	15.75	-7	9,069	-0.08%
2020/11/24	0	0.00	2	15.10	15.05	-2	8,651	-0.02%
2020/11/23	20	15.60	3	15.70	15.50	17	8,496	0.20%
2020/11/20	9	15.43	20	15.30	15.75	-11	8,207	-0.13%
2020/11/19	22	15.54	2	15.60	15.55	20	7,947	0.25%
2020/11/10	11	14.90	5	14.75	14.65	6	7,850	0.08%
2020/11/09	0	0.00	111	15.05	15.10	-111	7,770	-1.43%	大賣/鉅額交易
2020/11/04	5	14.40	0	0.00	14.35	5	7,775	0.06%
2020/10/30	0	0.00	1	14.15	14.10	-1	7,799	-0.01%
2020/10/27	1	14.80	1	14.80	14.75	0	7,785	0.00%
2020/10/26	0	0.00	31	15.03	15.00	-31	7,745	-0.40%
2020/10/22	0	0.00	18	14.78	14.75	-18	7,754	-0.23%
2020/10/21	12	14.80	0	0.00	14.85	12	7,710	0.16%
2020/10/19	0	0.00	1	15.00	14.85	-1	7,633	-0.01%
2020/10/16	0	0.00	1	14.70	14.30	-1	7,607	-0.01%
2020/10/08	0	0.00	7	14.55	14.50	-7	7,420	-0.09%
2020/09/28	5	13.60	0	0.00	13.55	5	7,387	0.07%
2020/09/25	2	13.65	2	13.30	13.45	0	7,431	0.00%
2020/09/24	0	0.00	2	14.48	13.85	-2	7,279	-0.03%
2020/09/23	4	14.50	0	0.00	14.45	4	7,098	0.06%
2020/09/22	1	14.75	3	14.78	14.85	-2	6,737	-0.03%
2020/09/21	3	15.10	5	14.76	14.50	-2	6,512	-0.03%
2020/09/18	4	14.63	0	0.00	14.80	4	6,267	0.06%
2020/09/17	0	0.00	30	14.10	14.25	-30	6,221	-0.48%
2020/09/11	0	0.00	8	13.40	13.35	-8	6,260	-0.13%
2020/09/10	14	13.53	0	0.00	13.55	14	6,194	0.23%
2020/09/09	8	13.74	15	13.38	13.80	-7	6,106	-0.11%
2020/09/08	20	13.18	0	0.00	13.25	20	5,988	0.33%
2020/09/07	21	13.51	1	13.45	13.40	20	5,936	0.34%
2020/09/01	0	0.00	50	12.95	13.15	-50	5,580	-0.90%
2020/08/27	50	12.45	0	0.00	12.40	50	5,582	0.90%
2020/08/26	0	0.00	5	12.35	12.50	-5	5,637	-0.09%
2020/08/20	5	11.90	0	0.00	11.90	5	6,181	0.08%
2020/08/19	0	0.00	2	13.23	12.80	-2	6,033	-0.03%
2020/08/17	2	13.35	0	0.00	13.30	2	5,829	0.03%
2020/08/10	0	0.00	1	12.55	12.80	-1	5,888	-0.02%
2020/07/27	0	0.00	2	12.30	12.10	-2	5,499	-0.04%
2020/07/23	3	12.63	0	0.00	12.60	3	5,524	0.05%
2020/07/21	0	0.00	5	12.30	12.35	-5	5,320	-0.09%
2020/07/20	5	11.79	0	0.00	11.75	5	5,205	0.10%
2020/07/16	0	0.00	6	12.03	11.85	-6	5,173	-0.12%
2020/07/03	0	0.00	2	12.50	12.45	-2	4,761	-0.04%
2020/06/23	10	12.95	12	12.70	12.85	-2	4,210	-0.05%
2020/06/19	0	0.00	2	11.90	11.95	-2	3,526	-0.06%
2020/06/12	2	11.25	0	0.00	11.25	2	3,427	0.06%
2020/06/05	0	0.00	6	11.95	11.90	-6	3,389	-0.18%
2020/06/04	1	11.90	1	11.85	11.85	0	3,366	0.00%
2020/06/03	0	0.00	3	11.95	12.20	-3	3,330	-0.09%
2020/06/02	20	11.95	20	11.73	11.70	0	3,192	0.00%
2020/06/01	19	12.03	0	0.00	12.05	19	3,124	0.61%
2020/05/28	1	11.80	3	11.38	11.25	-2	2,799	-0.07%
2020/05/27	2	11.20	15	11.35	11.45	-13	2,624	-0.50%
2020/05/22	5	10.95	1	10.85	10.70	4	2,451	0.16%
2020/05/20	10	11.10	0	0.00	10.95	10	2,382	0.42%
2020/05/19	1	11.15	0	0.00	11.15	1	2,225	0.04%
2020/05/15	0	0.00	10	10.20	10.15	-10	1,892	-0.53%
2020/05/11	0	0.00	2	10.55	10.60	-2	1,775	-0.11%
2020/04/30	0	0.00	1	10.55	10.60	-1	1,724	-0.06%
2020/04/20	0	0.00	89	10.02	10.05	-89	1,846	-4.82%
2020/04/15	1	10.15	0	0.00	10.15	1	1,828	0.05%
2020/04/14	10	10.25	0	0.00	10.15	10	1,821	0.55%
2020/04/08	0	0.00	2	9.39	9.60	-2	2,003	-0.10%
2020/04/07	0	0.00	2	9.29	9.26	-2	2,008	-0.10%
2020/04/06	0	0.00	4	9.10	9.15	-4	2,079	-0.19%
2020/03/23	0	0.00	5	7.67	7.68	-5	2,207	-0.23%
2020/03/20	5	7.72	0	0.00	7.99	5	2,222	0.22%
2020/03/18	1	8.37	1	8.45	8.24	0	2,157	0.00%
2020/03/13	0	0.00	1	8.85	9.10	-1	2,130	-0.05%
2020/03/10	0	0.00	20	10.65	10.65	-20	2,093	-0.96%
2020/03/09	1	10.65	1	10.75	10.65	0	2,074	0.00%
2020/03/03	1	11.15	0	0.00	11.10	1	2,035	0.05%
2020/03/02	0	11.15	5	11.00	10.95	-5	2,032	-0.25%
2020/02/26	0	0.00	5	11.35	11.40	-5	1,997	-0.25%
2020/02/25	5	11.50	0	0.00	11.45	5	1,983	0.25%
2020/02/19	0	0.00	1	12.05	11.95	-1	1,993	-0.05%
2020/02/18	1	11.85	0	0.00	11.85	1	1,991	0.05%
2020/02/10	2	11.70	0	0.00	11.80	2	2,039	0.10%
2020/02/04	4	12.21	0	0.00	12.20	4	2,090	0.19%
2020/02/03	30	12.00	30	12.10	12.25	0	2,085	0.00%
2020/01/30	1	12.40	5	12.25	12.10	-4	2,029	-0.20%
2020/01/17	0	0.00	2	13.40	13.40	-2	1,972	-0.10%
2020/01/15	2	13.23	0	0.00	13.20	2	2,058	0.10%
2020/01/14	4	13.34	1	13.50	13.35	3	2,190	0.14%
2020/01/09	5	13.00	0	0.00	12.95	5	2,270	0.22%
2020/01/08	0	0.00	2	12.90	12.85	-2	2,309	-0.09%
2020/01/07	2	13.15	0	0.00	13.10	2	2,392	0.08%
2020/01/03	1	13.40	0	0.00	13.35	1	2,260	0.04%
2019/12/31	2	13.68	0	0.00	13.55	2	2,179	0.09%
2019/12/30	2	13.85	0	0.00	13.85	2	2,216	0.09%
2019/12/27	16	13.65	0	0.00	13.70	16	2,159	0.74%
2019/12/12	0	0.00	5	13.15	13.20	-5	2,756	-0.18%
2019/12/11	0	0.00	5	13.10	13.15	-5	2,781	-0.18%
2019/12/09	5	13.45	0	0.00	13.40	5	2,854	0.18%
2019/11/18	5	12.90	0	0.00	13.05	5	3,495	0.14%
2019/11/07	0	0.00	2	13.30	13.35	-2	3,680	-0.05%
2019/11/06	1	13.55	0	0.00	13.60	1	3,656	0.03%
2019/11/01	2	13.85	0	0.00	13.90	2	3,662	0.05%
2019/10/28	0	0.00	10	14.30	14.30	-10	3,794	-0.26%
2019/10/23	10	14.40	0	0.00	14.35	10	3,962	0.25%
2019/10/21	0	0.00	34	14.45	14.50	-34	3,834	-0.89%
2019/10/17	0	0.00	1	13.80	13.95	-1	3,712	-0.03%
2019/10/07	0	0.00	1	14.00	13.95	-1	3,659	-0.03%
2019/10/04	0	0.00	13	14.22	14.20	-13	3,637	-0.36%
2019/10/03	0	0.00	10	14.00	13.95	-10	3,592	-0.28%
2019/09/27	0	0.00	1	13.95	14.15	-1	3,532	-0.03%
2019/09/24	107	14.11	107	13.97	13.90	0	3,314	0.00%	大買/大賣/
2019/09/23	1	14.10	1	14.25	14.25	0	3,124	0.00%
2019/09/11	11	13.44	0	0.00	13.30	11	2,831	0.39%
2019/08/22	0	0.00	12	13.96	13.80	-12	2,043	-0.59%
2019/07/31	0	0.00	1	13.95	13.90	-1	1,667	-0.06%
2019/07/26	1	13.85	0	0.00	13.85	1	1,531	0.07%
2019/06/21	0	0.00	2	12.20	12.15	-2	1,478	-0.14%
2019/06/19	2	12.15	0	0.00	12.00	2	1,519	0.13%
2019/05/17	0	0.00	1	11.65	11.55	-1	2,590	-0.04%
2019/04/29	2	12.75	0	0.00	12.75	2	2,904	0.07%
2019/03/25	1	13.35	0	0.00	13.20	1	2,542	0.04%
2019/03/19	1	13.65	1	13.60	13.70	0	2,393	0.00%
2019/03/18	1	13.70	0	0.00	13.90	1	2,332	0.04%
2019/03/15	0	0.00	3	13.10	13.40	-3	2,043	-0.15%
2019/03/14	0	0.00	1	13.10	13.00	-1	1,940	-0.05%
2019/03/13	0	0.00	2	13.25	13.25	-2	1,902	-0.11%
2019/03/12	3	12.60	0	0.00	12.60	3	1,878	0.16%
2019/02/22	0	0.00	1	13.00	12.95	-1	1,970	-0.05%
2019/02/21	0	0.00	1	13.20	12.90	-1	1,982	-0.05%
2019/02/20	2	13.33	0	0.00	13.30	2	1,952	0.10%
2019/02/19	0	0.00	1	12.85	13.15	-1	1,808	-0.06%
2019/02/18	20	12.65	20	12.90	12.95	0	1,770	0.00%
2019/02/15	29	12.88	29	12.72	12.70	0	1,686	0.00%
2019/02/14	0	0.00	10	12.25	12.60	-10	1,481	-0.68%
2019/02/13	1	12.20	0	0.00	12.10	1	1,419	0.07%
2019/02/12	10	11.95	0	0.00	12.00	10	1,374	0.73%
2019/01/22	0	0.00	1	11.70	11.80	-1	1,356	-0.07%
2019/01/18	1	11.70	0	0.00	11.75	1	1,382	0.07%
2019/01/14	0	0.00	30	11.38	11.60	-30	1,331	-2.25%
2019/01/11	20	11.23	8	11.25	11.10	12	1,314	0.91%
2019/01/10	0	0.00	22	11.25	11.20	-22	1,315	-1.67%
2019/01/09	0	0.00	21	11.47	11.35	-21	1,317	-1.59%
2019/01/07	20	11.15	0	0.00	11.00	20	1,327	1.51%
2018/12/28	0	0.00	5	11.35	11.25	-5	1,421	-0.35%
2018/12/25	1	11.15	0	0.00	11.15	1	1,449	0.07%
2018/12/24	0	0.00	26	11.28	11.30	-26	1,450	-1.79%
2018/12/22	0	0.00	13	11.30	11.20	-13	1,451	-0.90%
2018/12/21	35	11.11	0	0.00	11.35	35	1,469	2.38%
2018/12/10	10	11.85	0	0.00	11.70	10	1,478	0.68%
2018/12/07	20	12.20	0	0.00	12.05	20	1,482	1.35%
2018/12/06	10	12.65	0	0.00	11.80	10	1,466	0.68%
2018/12/03	0	0.00	35	12.29	12.25	-35	1,439	-2.43%
2018/11/30	35	11.95	0	0.00	11.90	35	1,408	2.49%
2018/11/29	1	11.70	0	0.00	11.70	1	1,378	0.07%
2018/11/28	30	11.70	30	11.75	11.70	0	1,367	0.00%
2018/11/20	0	0.00	5	11.10	11.30	-5	1,257	-0.40%
2018/10/31	5	10.40	30	10.40	10.40	-25	1,714	-1.46%
2018/10/30	30	10.15	0	0.00	10.10	30	1,708	1.76%
2018/10/26	1	9.88	0	0.00	9.85	1	1,668	0.06%
2018/10/25	2	10.25	5	10.40	10.20	-3	1,646	-0.18%
2018/10/24	5	10.90	0	0.00	10.80	5	1,622	0.31%
2018/10/19	1	10.60	0	0.00	10.60	1	1,542	0.06%
2018/10/17	1	11.00	0	0.00	10.90	1	1,543	0.06%
2018/10/15	0	0.00	20	10.80	10.65	-20	1,545	-1.29%
2018/10/12	21	10.79	0	0.00	10.75	21	1,567	1.34%
2018/10/09	5	12.19	0	0.00	12.25	5	1,609	0.31%
2018/10/08	0	0.00	3	12.40	12.35	-3	1,626	-0.18%
2018/10/05	1	12.40	0	0.00	12.30	1	1,646	0.06%
2018/09/21	0	0.00	1	13.00	13.20	-1	1,863	-0.05%
2018/09/12	1	12.25	0	0.00	12.30	1	2,569	0.04%
2018/09/10	0	0.00	5	12.15	12.00	-5	2,869	-0.17%
2018/09/07	5	12.95	0	0.00	12.85	5	2,941	0.17%
2018/08/17	1	13.70	0	0.00	13.60	1	3,997	0.03%
2018/08/15	1	14.15	15	13.95	13.95	-14	4,070	-0.34%
2018/08/09	2	16.05	10	16.15	15.75	-8	3,956	-0.20%
2018/07/26	0	0.00	1	14.85	14.80	-1	3,842	-0.03%
2018/07/25	0	0.00	4	14.90	14.85	-4	3,844	-0.10%
2018/07/18	0	0.00	4	15.15	15.20	-4	3,874	-0.10%
2018/07/13	14	14.88	0	0.00	14.85	14	3,837	0.36%
2018/07/04	0	0.00	9	15.22	15.45	-9	3,736	-0.24%
2018/06/25	4	16.40	0	0.00	16.25	4	3,501	0.11%
2018/06/21	10	16.75	0	0.00	16.70	10	3,302	0.30%
2018/06/19	10	16.85	0	0.00	16.20	10	3,176	0.31%
2018/06/06	0	0.00	8	16.01	16.35	-8	2,979	-0.27%
2018/06/01	0	0.00	2	15.70	15.45	-2	3,066	-0.07%
2018/05/30	0	0.00	22	15.60	15.65	-22	3,123	-0.70%
2018/05/28	1	15.60	40	15.60	15.50	-39	2,909	-1.34%
2018/05/24	1	15.15	42	15.11	15.10	-41	2,850	-1.44%
2018/05/21	0	0.00	10	14.55	14.65	-10	2,912	-0.34%
2018/05/11	1	14.45	0	0.00	14.45	1	3,386	0.03%
2018/05/10	0	0.00	30	14.65	14.65	-30	3,504	-0.86%
2018/05/07	12	14.36	0	0.00	14.40	12	4,162	0.29%
2018/05/04	0	0.00	1	14.15	14.15	-1	4,296	-0.02%
2018/05/03	0	0.00	5	14.10	14.15	-5	4,969	-0.10%
2018/05/02	0	0.00	2	14.40	14.35	-2	5,508	-0.04%
2018/04/30	20	14.45	2	14.45	14.50	18	5,666	0.32%
2018/04/26	1	14.35	0	0.00	14.05	1	5,839	0.02%
2018/04/25	10	14.50	0	0.00	14.50	10	5,945	0.17%
2018/04/24	20	14.78	0	0.00	14.70	20	5,961	0.34%
2018/04/23	11	15.18	0	0.00	15.05	11	5,961	0.18%
2018/04/20	10	15.40	0	0.00	15.35	10	6,038	0.17%
2018/04/19	0	0.00	22	15.57	15.60	-22	6,070	-0.36%
2018/04/18	1	15.15	0	0.00	15.10	1	6,012	0.02%
2018/04/17	20	15.28	0	0.00	15.10	20	6,039	0.33%
2018/04/16	1	15.40	0	0.00	15.40	1	6,053	0.02%
2018/04/12	1	15.60	1	15.50	15.65	0	6,109	0.00%
2018/04/10	1	15.50	0	0.00	15.45	1	6,174	0.02%
2018/04/09	1	15.55	0	0.00	15.55	1	6,261	0.02%
2018/03/30	12	16.02	0	0.00	15.80	12	6,342	0.19%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/28	2	15.83	0	0.00	15.85	2	6,373	0.03%
2018/03/27	20	16.10	1	16.10	16.05	19	6,474	0.29%
2018/03/26	2	15.90	2	15.80	15.90	0	6,509	0.00%
2018/03/22	20	16.35	0	0.00	16.05	20	6,553	0.31%
2018/03/21	21	16.46	0	0.00	16.45	21	6,503	0.32%
2018/03/20	2	16.28	0	0.00	16.25	2	6,466	0.03%
2018/03/16	0	0.00	1	16.80	16.70	-1	6,358	-0.02%
2018/03/15	0	16.40	10	16.40	16.45	-10	6,261	-0.16%
2018/03/14	1	16.20	0	0.00	16.20	1	6,220	0.02%
2018/03/13	11	16.21	0	0.00	16.30	11	6,256	0.18%
2018/03/08	4	16.50	31	16.74	16.55	-27	6,314	-0.43%
2018/03/07	1	16.05	10	16.25	16.30	-9	6,219	-0.14%
2018/03/06	0	0.00	3	15.95	15.90	-3	6,232	-0.05%
2018/03/05	10	16.05	50	16.10	15.90	-40	6,277	-0.64%
2018/02/26	30	16.35	0	0.00	16.10	30	6,485	0.46%
2018/02/23	24	16.16	24	16.56	16.40	0	6,473	0.00%
2018/02/12	0	0.00	4	15.15	15.20	-4	6,439	-0.06%
2018/02/09	0	0.00	20	15.10	15.20	-20	6,477	-0.31%
2018/02/08	24	15.77	0	0.00	15.75	24	6,456	0.37%
2018/02/07	0	0.00	0.5	16.05	16.05	-0.5	6,435	-0.01%
2018/02/05	0	0.00	6	17.07	17.30	-6	6,477	-0.09%
2018/01/30	4	18.70	15	18.50	18.45	-11	7,301	-0.15%
2018/01/26	32	18.40	7	18.54	18.40	25	6,818	0.37%
2018/01/25	1	18.10	10	17.78	18.00	-9	6,221	-0.14%
2018/01/24	6	17.30	7	17.08	17.30	-1	5,782	-0.02%
2018/01/23	1	16.65	0	0.00	16.65	1	5,698	0.02%
2018/01/22	3	17.30	0	0.00	16.90	3	5,859	0.05%
2018/01/19	0	0.00	6	16.50	16.95	-6	6,149	-0.10%
2018/01/18	0	0.00	2	16.65	16.60	-2	6,113	-0.03%
2018/01/17	0	0.00	10	16.90	16.60	-10	6,330	-0.16%
2018/01/16	8	16.83	2	16.70	16.85	6	6,922	0.09%
2018/01/12	10	16.30	11	16.25	16.35	-1	7,554	-0.01%
2018/01/11	1	16.20	0	0.00	16.15	1	7,633	0.01%
2018/01/10	1	16.45	0	0.00	16.30	1	7,688	0.01%
2018/01/08	2	16.73	0	0.00	16.60	2	8,199	0.02%
2018/01/05	1	16.95	0	0.00	16.95	1	8,262	0.01%
2018/01/03	3	16.90	0	0.00	16.85	3	8,432	0.04%
2018/01/02	0	0.00	4	16.83	17.00	-4	8,363	-0.05%