凌陽 (2401)-華南永昌-小港券商分點個股進出

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
28.10
漲跌
--
漲幅
0.00%
成交量
4,068張
產業
上市半導體類股
985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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/10	2	27.85	0	0.00	28.10	2	4,880	0.04%
2024/05/08	1	28.45	0	0.00	28.55	1	4,830	0.02%
2024/05/07	1	28.75	1	28.30	28.70	0	4,811	0.00%
2024/05/06	0	0.00	5	29.36	28.95	-5	4,744	-0.11%
2024/05/03	5	29.25	0	0.00	28.75	5	4,735	0.11%
2024/05/02	19	29.00	0	0.00	28.60	19	4,680	0.41%
2024/04/30	7	30.01	11	30.55	31.05	-4	4,427	-0.09%
2024/04/26	1	27.75	0	0.00	27.70	1	4,191	0.02%
2024/04/23	1	27.30	0	0.00	27.45	1	4,394	0.02%
2024/04/22	2	27.55	0	0.00	26.75	2	4,619	0.04%
2024/04/19	6	28.07	10	27.55	27.60	-4	4,610	-0.09%
2024/04/17	7	29.64	10	29.52	28.90	-3	4,380	-0.07%
2024/04/16	30	28.89	22	28.80	29.30	8	4,031	0.20%
2024/04/12	1	28.35	1	28.55	28.30	0	3,692	0.00%
2024/04/11	0	0.00	0	28.05	28.00	0	3,659	0.00%
2024/04/10	1	28.40	0	0.00	28.30	1	3,656	0.03%
2024/04/09	1	28.10	1	27.80	27.90	0	3,676	0.00%
2024/04/08	0	27.90	1	27.75	27.70	-1	3,693	-0.03%
2024/04/03	0	28.00	0	0.00	27.95	0	3,706	0.00%
2024/04/02	10	27.93	0	0.00	28.00	10	3,719	0.27%
2024/04/01	0	28.44	1	28.45	28.40	-1	3,742	-0.03%
2024/03/28	5	28.10	0	0.00	27.95	5	3,811	0.13%
2024/03/27	8	28.36	0	0.00	28.25	8	3,820	0.21%
2024/03/26	1	29.30	0	0.00	28.30	1	3,833	0.03%
2024/03/25	1	29.20	0	0.00	29.15	1	3,806	0.03%
2024/03/22	3	28.73	3	28.55	28.80	0	3,777	0.00%
2024/03/21	3	28.75	0	0.00	28.90	3	3,835	0.08%
2024/03/20	3	28.78	0	0.00	28.50	3	4,000	0.07%
2024/03/19	5	28.80	1	28.75	28.75	4	4,104	0.10%
2024/03/18	0	28.65	9	28.84	28.95	-9	4,133	-0.22%
2024/03/15	5	29.10	0	0.00	28.80	5	4,224	0.12%
2024/03/14	2	29.43	0	0.00	29.30	2	4,331	0.05%
2024/03/13	3	30.48	0	0.00	30.20	3	4,480	0.07%
2024/03/12	2	31.05	1	31.10	31.15	1	4,580	0.02%
2024/03/11	7	31.44	0	0.00	31.30	7	4,687	0.15%
2024/03/08	0	0.00	2	31.25	31.20	-2	4,753	-0.04%
2024/03/07	1	31.40	0	0.00	31.50	1	4,828	0.02%
2024/03/04	2	32.60	0	0.00	32.65	2	5,571	0.04%
2024/02/27	0	33.00	0	0.00	32.95	0	6,287	0.00%
2024/02/23	0	0.00	2	33.45	33.15	-2	6,921	-0.03%
2024/02/22	1	33.35	0	0.00	33.40	1	7,308	0.01%
2024/02/20	1	33.85	1	32.95	33.40	0	8,652	0.00%
2024/02/19	0	0.00	9	32.76	32.75	-9	8,679	-0.10%
2024/02/16	9	32.23	0	0.00	32.80	9	8,759	0.10%
2024/02/15	0	0.00	1	31.55	31.50	-1	8,739	-0.01%
2024/01/26	0	0.00	5	32.10	32.05	-5	9,797	-0.05%
2024/01/24	2.1	33.55	0	0.00	33.30	2.1	9,809	0.02%
2024/01/23	1	34.25	1	34.30	33.80	0	9,892	0.00%
2024/01/22	10	33.50	18	34.04	34.30	-8	9,875	-0.08%
2024/01/18	0	0.00	100	32.85	32.40	-100	10,046	-1.00%
2024/01/17	52.2	33.77	150	33.21	33.20	-97.8	10,531	-0.93%	大賣/
2024/01/16	201	33.50	5	33.50	33.45	196	10,607	1.85%	大買/鉅額交易
2024/01/15	0	0.00	1	32.60	32.70	-1	10,773	-0.01%
2024/01/12	4	31.69	16	31.61	31.50	-12	10,860	-0.11%
2024/01/10	6	32.42	0	0.00	32.15	6	11,077	0.05%
2024/01/05	0	0.00	1	33.20	33.00	-1	11,247	-0.01%
2024/01/04	2	32.80	0	0.00	32.80	2	11,311	0.02%
2024/01/03	3	33.15	0	0.00	33.25	3	11,316	0.03%
2024/01/02	2	33.80	0	0.00	33.75	2	11,308	0.02%
2023/12/27	1.1	34.70	0	0.00	34.10	1.1	11,364	0.01%
2023/12/26	1	34.20	1	34.00	34.10	0	11,341	0.00%
2023/12/25	4	33.53	0	0.00	33.30	4	11,322	0.04%
2023/12/22	1	33.50	0	0.00	33.60	1	11,316	0.01%
2023/12/20	3	33.70	0	0.00	33.70	3	11,327	0.03%
2023/12/19	2	33.30	1	33.40	33.70	1	11,337	0.01%
2023/12/18	11	34.16	0	0.00	34.05	11	11,374	0.10%
2023/12/15	8	35.61	80	36.82	34.85	-72	11,431	-0.63%
2023/12/14	83	36.65	9	36.71	36.65	74	11,365	0.65%
2023/12/13	0	0.00	11	36.30	36.30	-11	11,296	-0.10%
2023/12/12	4	36.46	1	35.95	36.10	3	11,364	0.03%
2023/12/11	1	36.80	2	36.70	36.55	-1	11,377	-0.01%
2023/12/08	0	0.00	4	36.50	36.40	-4	11,300	-0.04%
2023/12/07	8	35.88	2	35.45	35.55	6	11,179	0.05%
2023/12/06	0.1	35.10	0	0.00	36.10	0.1	11,165	0.00%
2023/12/04	2.1	35.39	2	35.75	35.05	0.1	11,398	0.00%
2023/12/01	3.1	36.13	0	0.00	35.75	3.1	12,165	0.03%
2023/11/30	4.1	36.05	0	0.00	36.15	4.1	12,722	0.03%
2023/11/29	14	37.10	0	0.00	36.40	14	12,666	0.11%
2023/11/28	2	36.88	2	36.48	36.50	0	12,273	0.00%
2023/11/27	1.2	35.79	0	0.00	35.65	1.2	12,262	0.01%
2023/11/24	1	36.25	1	36.05	35.55	0	12,347	0.00%
2023/11/22	14	35.58	21	36.11	36.05	-7	12,036	-0.06%
2023/11/21	24	35.19	35	35.51	35.40	-11	11,773	-0.09%
2023/11/20	64	35.70	56	35.59	35.65	8	11,498	0.07%
2023/11/17	54	34.47	77	34.06	34.50	-23	10,918	-0.21%
2023/11/16	0	0.00	3	32.33	32.60	-3	10,420	-0.03%
2023/11/15	0	0.00	3	31.95	31.60	-3	10,384	-0.03%
2023/11/14	7	31.66	0	0.00	31.50	7	10,460	0.07%
2023/11/13	13	31.23	1	31.30	31.40	12	10,882	0.11%
2023/11/10	1	31.15	0	0.00	31.10	1	10,947	0.01%
2023/11/09	2	31.70	0	0.00	31.85	2	10,960	0.02%
2023/11/08	0	0.00	7	32.94	32.15	-7	11,004	-0.06%
2023/11/07	18	32.80	18	33.12	33.05	0	10,987	0.00%
2023/11/06	1	32.70	22	32.04	32.55	-21	10,393	-0.20%
2023/11/03	4	30.19	0	0.00	29.95	4	10,160	0.04%
2023/11/02	13	30.01	0	0.00	30.05	13	10,209	0.13%
2023/11/01	1	29.80	5	29.75	29.65	-4	10,325	-0.04%
2023/10/31	25	31.17	25	30.12	30.10	0	10,358	0.00%
2023/10/30	12	31.88	11	31.63	31.65	1	10,363	0.01%
2023/10/27	1	32.20	26	31.81	31.60	-25	10,633	-0.24%
2023/10/26	21	32.45	15	32.19	32.10	6	10,757	0.06%
2023/10/25	23	32.57	41	32.84	32.50	-18	10,642	-0.17%
2023/10/24	21	32.31	25	31.52	31.45	-4	10,226	-0.04%
2023/10/23	44	32.46	59	31.94	31.80	-15	10,124	-0.15%
2023/10/20	0	0.00	62	31.90	32.05	-62	9,862	-0.63%
2023/10/19	5	31.70	0	0.00	31.70	5	9,752	0.05%
2023/10/18	17	31.32	10	31.40	31.45	7	9,680	0.07%
2023/10/17	0	0.00	11	31.69	31.15	-11	9,459	-0.12%
2023/10/13	0	0.00	1	30.80	30.30	-1	9,490	-0.01%
2023/10/12	0	0.00	7	30.61	30.60	-7	9,693	-0.07%
2023/10/06	0	0.00	10	29.90	30.20	-10	9,759	-0.10%
2023/10/04	0	0.00	2	29.25	29.55	-2	9,867	-0.02%
2023/10/03	0	0.00	1	29.80	29.85	-1	9,889	-0.01%
2023/10/02	0	0.00	4	29.50	29.55	-4	9,919	-0.04%
2023/09/28	3	29.23	3	29.42	29.05	0	9,969	0.00%
2023/09/27	1	29.30	0	0.00	29.15	1	9,955	0.01%
2023/09/26	1	29.30	0	0.00	29.20	1	10,014	0.01%
2023/09/25	5	29.83	1	29.90	29.65	4	10,053	0.04%
2023/09/22	0	0.00	16	29.75	29.85	-16	10,036	-0.16%
2023/09/21	3	29.63	0	0.00	29.55	3	10,024	0.03%
2023/09/20	8	30.41	15	30.64	30.35	-7	9,971	-0.07%
2023/09/19	4	32.05	15	31.69	31.30	-11	9,890	-0.11%
2023/09/18	0	0.00	1	32.50	32.40	-1	9,808	-0.01%
2023/09/15	1	32.25	1	32.60	32.25	0	9,807	0.00%
2023/09/14	6	32.33	4	32.36	32.35	2	9,797	0.02%
2023/09/13	1	31.66	1	32.25	31.70	0	9,827	0.00%
2023/09/12	1	31.75	2	32.20	31.80	-1	10,153	-0.01%
2023/09/11	21	31.56	10	32.35	32.05	11	10,958	0.10%
2023/09/08	0	0.00	10.1	32.05	32.10	-10.1	10,958	-0.09%
2023/09/07	24	33.10	2	32.60	32.50	22	10,923	0.20%
2023/09/06	42	34.02	19.3	33.55	33.05	22.7	10,635	0.21%
2023/09/05	9.4	34.22	51	32.78	35.10	-41.6	9,827	-0.42%
2023/09/04	46	31.73	2	31.60	31.95	44	9,305	0.47%
2023/09/01	0	0.00	0.6	31.86	31.25	-0.6	9,424	-0.01%
2023/08/31	11.6	32.46	26.4	31.90	32.25	-14.8	9,306	-0.16%
2023/08/30	44.4	32.05	27	31.92	31.95	17.4	8,982	0.19%
2023/08/29	2	30.75	1	30.75	30.65	1	8,706	0.01%
2023/08/28	1	32.35	22	31.96	31.05	-21	8,644	-0.24%
2023/08/25	29	31.54	32	31.55	31.55	-3	8,508	-0.04%
2023/08/24	9	31.45	17	30.99	31.10	-8	8,399	-0.10%
2023/08/23	3	31.30	4	30.76	31.20	-1	8,243	-0.01%
2023/08/22	8	30.78	10	30.50	30.35	-2	8,073	-0.02%
2023/08/21	3	31.00	7	30.93	31.05	-4	7,785	-0.05%
2023/08/18	6	31.03	4.2	30.32	30.25	1.8	7,662	0.02%
2023/08/17	22	30.77	48.2	30.92	31.10	-26.2	7,479	-0.35%
2023/08/16	0	0.00	12.1	29.41	29.90	-12.1	7,025	-0.17%
2023/08/15	0.1	28.85	20.1	29.11	28.85	-20	6,925	-0.29%
2023/08/14	16	28.84	0	0.00	28.80	16	6,873	0.23%
2023/08/11	2	29.65	18	29.89	30.15	-16	6,759	-0.24%
2023/08/10	17.1	29.10	40	29.58	28.95	-22.9	6,652	-0.34%
2023/08/09	5	29.85	2	30.20	30.05	3	6,581	0.05%
2023/08/08	6	29.80	2	29.90	29.85	4	6,524	0.06%
2023/08/07	2	30.60	6	30.45	30.70	-4	6,442	-0.06%
2023/08/04	1	29.20	11	30.30	30.25	-10	6,298	-0.16%
2023/08/02	8.1	29.09	2	29.13	29.00	6.1	6,204	0.10%
2023/08/01	5	30.99	20	32.05	30.05	-15	6,084	-0.25%
2023/07/31	24.2	30.70	2	29.70	30.75	22.2	5,752	0.39%
2023/07/28	4	29.40	501	29.51	29.50	-497	5,499	-9.04%	大賣/鉅額交易
2023/07/27	1	30.10	111	30.39	30.40	-110	5,410	-2.03%	大賣/鉅額交易
2023/07/26	1	29.85	0	0.00	29.75	1	5,267	0.02%
2023/07/25	223	29.08	6	29.89	29.95	217	5,141	4.22%	大買/鉅額交易
2023/07/24	1	28.25	0	0.00	28.00	1	4,986	0.02%
2023/07/21	2	28.60	0	0.00	28.60	2	4,958	0.04%
2023/07/20	1	28.70	102	28.77	28.80	-101	4,955	-2.04%	大賣/鉅額交易
2023/07/19	2	28.65	200	28.36	28.30	-198	4,929	-4.02%	大賣/鉅額交易
2023/07/18	57	30.84	221	28.84	28.85	-164	4,886	-3.36%	大賣/鉅額交易
2023/07/17	323.7	30.56	18	30.56	30.65	305.7	4,704	6.50%	大買/鉅額交易
2023/07/14	223	29.89	1	29.65	29.65	222	4,481	4.95%	大買/鉅額交易
2023/07/13	80	29.59	0	0.00	29.00	80	4,462	1.79%
2023/07/12	334	29.66	24	29.65	29.20	310	4,399	7.05%	大買/鉅額交易
2023/07/10	5	28.45	1	28.60	28.55	4	4,230	0.09%
2023/07/07	3	29.30	3	29.02	28.75	0	4,200	0.00%
2023/07/05	2	29.35	0	0.00	29.30	2	4,048	0.05%
2023/07/04	1	29.30	0	0.00	29.90	1	4,014	0.02%
2023/07/03	0	0.00	3	29.42	29.50	-3	3,942	-0.08%
2023/06/30	4	28.69	2	28.85	28.75	2	3,877	0.05%
2023/06/26	4	29.60	3	29.40	29.40	1	3,808	0.03%
2023/06/21	2	29.90	0	0.00	29.90	2	3,773	0.05%
2023/06/20	0	0.00	141	30.58	30.35	-141	3,716	-3.79%	大賣/鉅額交易
2023/06/19	5	30.70	25	30.66	30.75	-20	3,633	-0.55%
2023/06/16	147	30.16	4	30.83	29.95	143	3,467	4.12%	大買/鉅額交易
2023/06/15	30	31.46	11	30.98	31.40	19	3,062	0.62%
2023/06/14	0	0.00	3	29.55	29.55	-3	2,171	-0.14%
2023/06/12	1	26.20	8	26.19	26.40	-7	1,973	-0.35%
2023/06/09	7	26.78	2	26.65	26.70	5	1,936	0.26%
2023/06/08	2	27.05	3	26.50	26.85	-1	1,884	-0.05%
2023/06/07	3	26.53	13	26.68	26.60	-10	1,738	-0.58%
2023/06/06	0	0.00	2	25.10	25.20	-2	1,507	-0.13%
2023/06/05	0	0.00	1	25.50	25.30	-1	1,536	-0.07%
2023/05/30	1	25.40	1	25.10	25.35	0	1,523	0.00%
2023/05/26	0	24.35	3	24.30	24.30	-3	1,499	-0.20%
2023/05/25	0	0.00	1	24.40	24.45	-1	1,556	-0.06%
2023/05/24	0	0.00	1	24.35	24.40	-1	1,572	-0.06%
2023/05/23	1	24.15	0	0.00	24.20	1	1,598	0.06%
2023/05/19	10	23.80	0	0.00	23.70	10	1,701	0.59%
2023/05/18	20	23.60	0	0.00	23.50	20	1,717	1.16%
2023/05/16	1	23.15	0	0.00	23.20	1	1,757	0.06%
2023/05/12	0.5	23.55	1	23.25	23.40	-0.5	1,858	-0.03%
2023/05/11	1	23.10	0	0.00	23.10	1	2,031	0.05%
2023/05/10	5	23.25	0	0.00	23.45	5	2,292	0.22%
2023/05/09	3	23.25	0	0.00	23.25	3	2,300	0.13%
2023/04/28	0	0.00	2	23.80	23.70	-2	2,448	-0.08%
2023/04/27	2	23.65	0	0.00	23.70	2	2,451	0.08%
2023/04/26	1	23.35	0	0.00	23.40	1	2,448	0.04%
2023/04/25	2	23.65	2	24.35	23.50	0	2,443	0.00%
2023/04/21	2	24.80	1	24.40	24.30	1	2,410	0.04%
2023/04/19	0	0.00	2	25.75	25.30	-2	2,431	-0.08%
2023/04/13	2	25.23	0	0.00	25.05	2	2,302	0.09%
2023/04/12	0	0.00	1	25.60	25.55	-1	2,280	-0.04%
2023/04/10	3	24.85	0	0.00	24.75	3	2,251	0.13%
2023/04/07	1	24.90	0	0.00	24.85	1	2,248	0.04%
2023/04/06	2	24.73	0	0.00	24.70	2	2,250	0.09%
2023/03/31	5	24.85	0	0.00	24.90	5	2,248	0.22%
2023/03/29	2	24.33	0	0.00	24.20	2	2,172	0.09%
2023/03/28	1	24.35	0	0.00	24.50	1	2,168	0.05%
2023/03/27	6	24.89	0	0.00	24.85	6	2,152	0.28%
2023/03/23	2	25.05	2	25.00	25.00	0	2,152	0.00%
2023/03/14	0	25.20	0	0.00	25.20	0	2,165	0.00%
2023/03/10	0	0.00	2	25.65	25.45	-2	2,259	-0.09%
2023/03/09	0	0.00	4	26.25	26.20	-4	2,258	-0.18%
2023/03/08	2	26.53	1	26.55	26.50	1	2,247	0.04%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/01	0	26.00	0	0.00	25.80	0	2,243	0.00%
2023/02/24	0	26.80	0	0.00	26.10	0	2,231	0.00%
2023/02/23	1	26.90	1	26.45	26.35	0	2,185	0.00%
2023/02/22	0	25.80	6	25.83	25.90	-6	2,141	-0.28%
2023/02/21	1	26.00	0	0.00	26.00	1	2,133	0.05%
2023/02/20	3	26.50	3	26.63	26.50	0	2,140	0.00%
2023/02/17	5	26.05	0	0.00	26.20	5	2,082	0.24%
2023/02/16	1	25.75	0	0.00	25.90	1	2,074	0.05%
2023/02/15	11	25.38	0	0.00	25.45	11	2,113	0.52%
2023/02/14	15	25.77	1	25.70	25.60	14	2,108	0.66%
2023/02/10	1	25.35	0	0.00	25.60	1	2,136	0.05%
2023/02/09	6	26.23	2	26.40	26.25	4	2,069	0.19%
2023/02/08	3	26.25	10	26.58	26.55	-7	1,913	-0.37%
2023/02/03	0	0.00	2.5	25.04	24.95	-2.5	1,652	-0.15%
2023/02/02	0	0.00	1	24.75	24.70	-1	1,596	-0.06%
2023/02/01	1	23.95	3	24.18	24.40	-2	1,570	-0.13%
2023/01/30	3	23.40	0	0.00	23.40	3	1,563	0.19%
2023/01/16	10	22.70	0	0.00	22.60	10	1,560	0.64%
2023/01/13	1	23.10	1	23.10	22.75	0	1,564	0.00%
2023/01/12	2	23.00	0	0.00	23.00	2	1,572	0.13%
2023/01/11	1	23.10	0	0.00	23.10	1	1,595	0.06%
2023/01/04	12	22.74	0	0.00	22.70	12	1,723	0.70%
2022/12/30	0	0.00	1	22.45	22.40	-1	1,781	-0.06%
2022/12/27	0	0.00	1	22.90	22.90	-1	1,910	-0.05%
2022/12/23	2	22.83	0	0.00	22.85	2	1,934	0.10%
2022/12/19	1	23.85	0	0.00	23.80	1	2,097	0.05%
2022/12/16	1	24.50	0	0.00	24.15	1	2,121	0.05%
2022/12/15	0	0.00	1	24.85	24.80	-1	2,147	-0.05%
2022/12/08	1	24.80	0	0.00	24.95	1	2,700	0.04%
2022/12/06	1	24.80	0	0.00	24.60	1	2,733	0.04%
2022/12/02	6	25.73	20	25.60	25.55	-14	2,631	-0.53%
2022/12/01	0	0.00	2	25.38	25.20	-2	2,620	-0.08%
2022/11/29	0	0.00	3	24.50	24.55	-3	2,664	-0.11%
2022/11/24	20	24.80	0	0.00	25.05	20	2,680	0.75%
2022/11/16	1	24.75	5	24.87	24.75	-4	2,778	-0.14%
2022/11/14	0	0.00	4	24.15	24.20	-4	2,762	-0.14%
2022/11/11	1	24.50	0	0.00	24.10	1	2,778	0.04%
2022/11/09	1	24.20	10	24.40	24.35	-9	2,768	-0.33%
2022/11/02	15	23.13	0	0.00	23.15	15	2,981	0.50%
2022/11/01	2	22.75	0	0.00	22.65	2	2,976	0.07%
2022/10/27	10	22.40	0	0.00	22.50	10	3,019	0.33%
2022/10/26	0	0.00	5	21.80	21.80	-5	3,028	-0.17%
2022/10/25	10	22.07	0	0.00	22.00	10	3,033	0.33%
2022/10/19	1	22.60	0	0.00	22.40	1	3,146	0.03%
2022/10/18	10	22.55	3	22.60	22.65	7	3,160	0.22%
2022/10/17	12	21.68	5	21.80	22.70	7	3,291	0.21%
2022/10/14	0	0.00	4	21.50	22.35	-4	3,456	-0.12%
2022/10/13	27	21.48	1	20.65	20.35	26	3,744	0.69%
2022/10/11	3	22.85	0	0.00	22.30	3	3,761	0.08%
2022/10/07	0	0.00	5	24.03	23.90	-5	3,875	-0.13%
2022/10/06	3	23.80	0	0.00	24.10	3	3,973	0.08%
2022/10/05	3	23.77	12	24.03	23.60	-9	4,005	-0.22%
2022/10/04	0	0.00	20	23.38	23.60	-20	4,093	-0.49%
2022/10/03	1	22.70	1	22.25	22.60	0	4,092	0.00%
2022/09/30	2	22.20	1	22.25	22.50	1	4,135	0.02%
2022/09/29	0	0.00	14	22.43	22.35	-14	4,173	-0.34%
2022/09/28	0	0.00	3	22.53	21.95	-3	4,237	-0.07%
2022/09/26	0	0.00	1	23.10	22.60	-1	4,227	-0.02%
2022/09/23	0	0.00	3	24.32	24.40	-3	4,290	-0.07%
2022/09/22	1.1	24.41	1	24.40	24.30	0.1	4,483	0.00%
2022/09/21	1	24.60	0	0.00	24.75	1	4,502	0.02%
2022/09/20	1	25.25	0	0.00	25.25	1	4,480	0.02%
2022/09/19	6	26.06	0	0.00	25.85	6	4,444	0.13%
2022/09/16	4	26.74	12	26.83	26.75	-8	4,354	-0.18%
2022/09/15	2	24.80	2	25.00	25.15	0	4,087	0.00%
2022/09/14	1	24.65	0	0.00	24.80	1	4,113	0.02%
2022/09/13	3	25.47	7	25.37	25.25	-4	4,128	-0.10%
2022/09/07	1	24.50	0	0.00	24.30	1	4,276	0.02%
2022/09/06	2	24.35	10	24.50	24.30	-8	4,314	-0.19%
2022/09/05	7	25.69	3	25.23	25.25	4	4,328	0.09%
2022/09/02	4	26.21	10	26.00	25.95	-6	4,416	-0.14%
2022/08/31	2	26.40	4	26.11	26.35	-2	4,522	-0.04%
2022/08/30	25	26.22	4	26.15	26.20	21	4,566	0.46%
2022/08/29	2	26.15	7	26.10	26.05	-5	4,584	-0.11%
2022/08/26	2	26.90	5	26.86	26.90	-3	4,604	-0.07%
2022/08/25	7	26.80	15	26.65	26.95	-8	4,627	-0.17%
2022/08/24	0	0.00	3	26.50	26.15	-3	4,615	-0.06%
2022/08/23	5	26.05	0	0.00	26.10	5	4,726	0.11%
2022/08/22	10	26.35	0	0.00	26.30	10	4,794	0.21%
2022/08/19	0	0.00	10	26.70	26.75	-10	4,801	-0.21%
2022/08/18	3	26.50	0	0.00	26.55	3	4,807	0.06%
2022/08/17	1	26.40	0	0.00	26.25	1	4,826	0.02%
2022/08/16	11	26.45	6	26.44	26.35	5	4,838	0.10%
2022/08/15	23	26.11	7	26.30	26.60	16	4,858	0.33%
2022/08/12	0	0.00	2	28.00	28.10	-2	4,734	-0.04%
2022/08/11	15	27.44	0	0.00	27.30	15	4,772	0.31%
2022/08/10	1	27.85	0	0.00	27.80	1	4,783	0.02%
2022/08/09	1	28.15	0	0.00	28.10	1	4,838	0.02%
2022/08/04	0	0.00	1	27.25	27.90	-1	5,147	-0.02%
2022/08/03	0	0.00	5	27.93	27.80	-5	5,194	-0.10%
2022/08/02	0	0.00	2	28.30	28.30	-2	5,227	-0.04%
2022/08/01	0	0.00	2	28.78	28.85	-2	5,249	-0.04%
2022/07/29	1	29.05	1	28.95	28.95	0	5,277	0.00%
2022/07/28	10	29.60	3	29.20	28.85	7	5,430	0.13%
2022/07/27	0	0.00	6	29.15	29.30	-6	5,404	-0.11%
2022/07/26	9	28.91	0	0.00	28.75	9	5,373	0.17%
2022/07/25	10	29.34	4	29.48	29.45	6	5,371	0.11%
2022/07/21	13	29.83	9	30.14	30.10	4	5,286	0.08%
2022/07/20	37	29.67	11	30.04	29.10	26	5,115	0.51%
2022/07/19	1	27.90	2	28.00	27.95	-1	4,844	-0.02%
2022/07/18	2	27.33	1	27.40	27.50	1	4,858	0.02%
2022/07/15	1	25.90	1	26.10	26.95	0	5,025	0.00%
2022/07/14	2	25.75	0	0.00	25.85	2	4,955	0.04%
2022/07/12	4	26.65	0	0.00	26.50	4	4,808	0.08%
2022/07/07	2	28.00	2	28.05	28.10	0	4,809	0.00%
2022/07/06	5	27.78	10	27.95	27.70	-5	4,808	-0.10%
2022/07/05	0	0.00	2	28.90	29.20	-2	4,774	-0.04%
2022/07/04	1	28.40	0	0.00	28.45	1	4,773	0.02%
2022/07/01	21	29.20	20	29.00	28.55	1	4,815	0.02%
2022/06/30	17	30.91	2	31.03	30.85	15	4,766	0.31%
2022/06/29	1	29.85	0	0.00	30.45	1	4,671	0.02%
2022/06/28	0	0.00	2	30.13	30.05	-2	4,808	-0.04%
2022/06/23	1	28.95	4	29.13	29.35	-3	5,156	-0.06%
2022/06/22	5	29.73	5	30.46	29.75	0	5,153	0.00%
2022/06/21	1	30.15	2	30.15	31.10	-1	5,227	-0.02%
2022/06/20	5	30.21	0	0.00	29.65	5	5,299	0.09%
2022/06/17	0	0.00	10	31.50	31.60	-10	5,223	-0.19%
2022/06/16	6	32.58	1	33.00	32.20	5	5,176	0.10%
2022/06/15	3	33.20	1	33.40	33.25	2	5,162	0.04%
2022/06/14	2	32.75	0	0.00	33.35	2	5,151	0.04%
2022/06/13	12	33.69	1	33.40	33.40	11	5,148	0.21%
2022/06/10	1	35.40	3	35.37	35.40	-2	5,061	-0.04%
2022/06/09	3	36.58	64	36.36	36.40	-61	4,991	-1.22%
2022/06/08	1	36.65	4	36.69	36.75	-3	4,992	-0.06%
2022/06/07	2	36.40	0	0.00	36.35	2	4,973	0.04%
2022/06/02	4	36.93	2	37.05	36.80	2	5,005	0.04%
2022/06/01	0	0.00	5	36.83	36.65	-5	4,991	-0.10%
2022/05/31	2	36.83	7	36.82	37.00	-5	4,946	-0.10%
2022/05/30	4	36.38	3	36.40	36.45	1	4,853	0.02%
2022/05/27	0	0.00	3	35.92	35.85	-3	4,814	-0.06%
2022/05/26	0	0.00	1	35.85	35.45	-1	4,831	-0.02%
2022/05/25	3	35.73	3	35.78	35.95	0	4,831	0.00%
2022/05/24	0	0.00	2	35.75	35.25	-2	4,852	-0.04%
2022/05/23	1	35.95	0	0.00	35.90	1	4,833	0.02%
2022/05/20	1	35.90	231	35.98	35.95	-230	4,843	-4.75%	大賣/鉅額交易
2022/05/18	5	36.10	171	35.70	35.75	-166	4,755	-3.49%	大賣/鉅額交易
2022/05/17	1	35.90	52	35.64	35.80	-51	4,717	-1.08%
2022/05/16	3	35.68	51	35.48	35.20	-48	4,763	-1.01%
2022/05/13	64	35.02	6.2	34.40	35.10	57.8	4,721	1.22%
2022/05/12	6	34.02	189	34.09	33.60	-183	4,620	-3.96%	大賣/鉅額交易
2022/05/11	6	34.51	71	34.69	34.60	-65	4,586	-1.42%
2022/05/10	0	0.00	41	33.94	34.15	-41	4,553	-0.90%
2022/05/09	1	33.55	1	33.60	33.50	0	4,581	0.00%
2022/05/06	1	34.70	0	0.00	34.90	1	4,585	0.02%
2022/05/05	1	35.85	30	35.80	35.30	-29	4,605	-0.63%
2022/05/04	0	0.00	10	34.14	34.10	-10	4,478	-0.22%
2022/04/28	130	33.24	0	0.00	33.05	130	4,585	2.83%	大買/鉅額交易
2022/04/27	10	32.65	1	32.90	33.00	9	4,581	0.20%
2022/04/26	6	34.06	1	33.80	33.85	5	4,542	0.11%
2022/04/25	1	34.00	1	34.00	34.00	0	4,552	0.00%
2022/04/22	23	35.81	1	36.00	35.75	22	4,546	0.48%
2022/04/21	115	36.35	3	36.77	36.70	112	4,585	2.44%	大買/鉅額交易
2022/04/20	0	0.00	11	35.48	35.90	-11	4,424	-0.25%
2022/04/19	1	34.80	4	34.81	34.65	-3	4,419	-0.07%
2022/04/18	2	34.20	0	0.00	33.95	2	4,543	0.04%
2022/04/15	234	35.44	2	35.10	34.95	232	4,592	5.05%	大買/鉅額交易
2022/04/14	40	35.43	2	35.43	35.40	38	4,677	0.81%
2022/04/13	234	34.52	5	34.91	34.95	229	4,706	4.87%	大買/鉅額交易
2022/04/12	3	33.77	2	33.50	33.50	1	5,002	0.02%
2022/04/11	5	34.11	10	34.61	34.00	-5	5,567	-0.09%
2022/04/08	5	35.26	1	35.40	35.40	4	5,551	0.07%
2022/04/07	4	35.86	29	35.39	34.90	-25	5,572	-0.45%
2022/04/06	5	37.14	4	36.93	36.80	1	5,606	0.02%
2022/04/01	8	37.26	9	37.17	37.30	-1	5,591	-0.02%
2022/03/31	11	37.24	3	36.90	36.85	8	5,538	0.14%
2022/03/30	11	36.95	17	37.06	36.50	-6	5,398	-0.11%
2022/03/29	0	0.00	5	35.02	34.95	-5	5,066	-0.10%
2022/03/28	0	34.50	3	34.00	34.35	-3	5,102	-0.06%
2022/03/25	2	34.85	1	34.80	34.55	1	5,198	0.02%
2022/03/24	3	35.67	3	35.40	35.40	0	5,192	0.00%
2022/03/23	4	35.31	6	35.60	35.85	-2	5,141	-0.04%
2022/03/22	6	34.48	0	0.00	34.45	6	5,173	0.12%
2022/03/21	1	34.40	0	0.00	34.35	1	5,248	0.02%
2022/03/18	2	33.98	0	0.00	34.50	2	5,348	0.04%
2022/03/17	2	33.25	2	33.35	33.65	0	5,419	0.00%
2022/03/16	1	32.10	1	32.85	32.00	0	5,540	0.00%
2022/03/15	1	32.35	0	0.00	32.25	1	5,678	0.02%
2022/03/10	0	0.00	1	33.40	33.55	-1	6,021	-0.02%
2022/03/09	0	32.50	0	0.00	32.60	0	6,205	0.00%
2022/03/08	4	32.14	0	0.00	31.90	4	6,357	0.06%
2022/03/07	1	33.20	3	33.80	33.20	-2	6,523	-0.03%
2022/03/03	3	35.60	0	0.00	35.45	3	6,889	0.04%
2022/03/02	1	34.75	0	0.00	35.65	1	7,050	0.01%
2022/03/01	1	34.60	1	34.60	34.70	0	7,240	0.00%
2022/02/25	2	33.73	5	34.00	33.80	-3	7,377	-0.04%
2022/02/24	2	33.90	3	34.00	33.50	-1	7,578	-0.01%
2022/02/22	3	34.50	1	34.45	34.45	2	7,912	0.03%
2022/02/21	0	35.65	1	35.50	35.40	-1	8,381	-0.01%
2022/02/18	0	0.00	6	35.61	35.80	-6	9,702	-0.06%
2022/02/17	1	35.75	0	36.45	35.95	1	10,065	0.01%
2022/02/16	0	0.00	3	36.83	36.30	-3	10,956	-0.03%
2022/02/15	2	36.35	5	36.64	36.25	-3	11,511	-0.03%
2022/02/14	2	35.03	3	35.00	34.90	-1	11,760	-0.01%
2022/02/11	0	0.00	1	36.40	36.10	-1	11,941	-0.01%
2022/02/10	2	36.30	0	0.00	36.40	2	12,319	0.02%
2022/02/09	4	36.31	1	36.45	36.70	3	12,438	0.02%
2022/02/08	0	0.00	3	35.63	35.80	-3	12,686	-0.02%
2022/01/26	1	34.00	1	33.60	33.75	0	13,683	0.00%
2022/01/25	4	33.99	2	34.20	33.70	2	15,412	0.01%
2022/01/24	2	34.60	6	34.34	34.95	-4	15,995	-0.03%
2022/01/21	3	35.08	50	34.90	35.00	-47	16,155	-0.29%
2022/01/20	1	36.10	0	0.00	36.10	1	16,284	0.01%
2022/01/18	1	36.45	1	36.80	36.50	0	16,785	0.00%
2022/01/17	31	35.82	5	36.70	36.90	26	17,040	0.15%
2022/01/14	3	35.23	1	35.40	35.50	2	17,516	0.01%
2022/01/13	10.1	36.16	0	0.00	36.05	10.1	17,827	0.06%
2022/01/12	2	36.38	0	0.00	36.30	2	17,937	0.01%
2022/01/11	4.1	36.67	1	36.55	36.35	3.1	18,098	0.02%
2022/01/10	2	37.25	0	0.00	37.05	2	18,078	0.01%
2022/01/07	7	37.71	3	37.52	37.45	4	18,091	0.02%
2022/01/06	4	38.70	2	38.70	39.10	2	17,986	0.01%
2022/01/05	16	39.57	13	39.65	39.20	3	17,999	0.02%
2022/01/04	27	40.02	26	40.35	41.30	1	17,754	0.01%
2022/01/03	2	38.85	0.2	38.75	38.60	1.8	17,259	0.01%
2021/12/30	2.1	38.74	3	38.83	38.85	-0.9	17,319	-0.01%
2021/12/29	2.1	39.06	11	39.34	39.00	-8.9	17,393	-0.05%
2021/12/27	3	38.68	1	38.85	38.85	2	17,587	0.01%
2021/12/24	14	38.91	1	38.60	38.45	13	17,767	0.07%
2021/12/23	4.2	38.88	12	39.18	38.75	-7.8	17,803	-0.04%
2021/12/22	11	38.74	2	39.20	38.80	9	17,907	0.05%
2021/12/21	3.1	38.87	7	39.01	38.80	-3.9	18,165	-0.02%
2021/12/20	5	38.24	0	0.00	38.30	5	18,233	0.03%
2021/12/17	12	38.58	0	0.00	38.35	12	18,282	0.07%
2021/12/16	6	39.22	4	39.28	39.25	2	18,301	0.01%
2021/12/15	2	38.60	2	38.63	38.90	0	18,308	0.00%
2021/12/14	5	38.25	0	0.00	38.05	5	18,310	0.03%
2021/12/13	8	38.60	1	38.80	38.55	7	18,304	0.04%
2021/12/10	2	39.48	8	39.29	39.20	-6	18,346	-0.03%
2021/12/09	3	40.65	15	41.23	40.40	-12	18,419	-0.07%
2021/12/08	2	40.90	1	40.80	40.60	1	18,360	0.01%
2021/12/07	2	41.20	5	40.88	40.65	-3	18,450	-0.02%
2021/12/06	6	40.65	3	40.80	40.80	3	18,441	0.02%
2021/12/03	0	0.00	6	41.47	41.25	-6	18,607	-0.03%
2021/12/02	6	40.37	0	0.00	40.30	6	18,681	0.03%
2021/12/01	3.2	40.49	3	41.08	41.40	0.2	18,887	0.00%
2021/11/30	0	0.00	6	40.28	41.60	-6	19,204	-0.03%
2021/11/29	8	38.89	20	38.17	38.90	-12	20,669	-0.06%
2021/11/26	15	39.09	8	38.94	38.55	7	21,153	0.03%
2021/11/25	7	40.63	7	40.56	40.15	0	21,179	0.00%
2021/11/24	5.1	39.82	7	39.56	39.60	-1.9	21,052	-0.01%
2021/11/23	12	40.17	1	40.25	39.90	11	21,047	0.05%
2021/11/22	14	41.18	11	41.18	41.15	3	21,010	0.01%
2021/11/19	26	41.85	24	40.84	40.80	2	21,284	0.01%
2021/11/18	12.3	42.57	15	41.92	41.40	-2.7	21,203	-0.01%
2021/11/17	28.8	42.94	25	43.51	42.35	3.8	20,858	0.02%
2021/11/16	11	41.63	4	41.16	41.25	7	19,717	0.04%
2021/11/15	93.2	42.46	15	42.20	41.05	78.2	19,620	0.40%
2021/11/12	19	40.52	26	41.06	41.00	-7	18,949	-0.04%
2021/11/11	11	39.81	8	39.94	39.15	3	18,495	0.02%
2021/11/10	9.3	39.21	0	0.00	39.60	9.3	18,399	0.05%
2021/11/09	11	39.73	9	39.85	39.65	2	18,452	0.01%
2021/11/08	1	38.50	3.1	38.91	38.55	-2.1	18,199	-0.01%
2021/11/05	1	39.35	1	38.10	39.10	0	18,422	0.00%
2021/11/04	6	39.38	8	39.74	38.90	-2	18,472	-0.01%
2021/11/03	16	39.78	10	39.67	39.85	6	18,472	0.03%
2021/11/02	54.1	42.27	57	42.34	40.80	-2.9	18,042	-0.02%
2021/11/01	20	38.23	39	38.68	39.85	-19	16,524	-0.11%
2021/10/29	38	37.53	34	37.40	37.00	4	16,330	0.02%
2021/10/28	21	37.26	13	37.67	36.75	8	16,435	0.05%
2021/10/27	16	36.87	1	36.65	36.60	15	16,897	0.09%
2021/10/26	9	37.48	16	37.95	37.05	-7	17,415	-0.04%
2021/10/25	16	37.21	10	37.18	37.15	6	17,709	0.03%
2021/10/22	18	37.02	31	37.02	37.60	-13	18,459	-0.07%
2021/10/21	10	36.58	6	36.25	35.60	4	19,126	0.02%
2021/10/20	0	0.00	2	35.38	36.05	-2	19,840	-0.01%
2021/10/19	1	35.20	10	34.69	35.25	-9	21,324	-0.04%
2021/10/18	7	33.86	0	0.00	33.75	7	24,167	0.03%
2021/10/15	3	33.53	4	33.60	34.00	-1	25,658	0.00%
2021/10/14	4	32.40	7	32.48	32.60	-3	26,229	-0.01%
2021/10/13	1	32.50	2	32.80	32.00	-1	26,992	0.00%
2021/10/12	7	33.61	5	33.62	33.15	2	27,638	0.01%
2021/10/08	4	34.69	2	34.88	34.55	2	28,093	0.01%
2021/10/06	4	33.24	9	33.78	33.10	-5	31,899	-0.02%
2021/10/05	2	32.65	6	33.45	33.25	-4	33,099	-0.01%
2021/10/04	5	32.66	0	0.00	32.00	5	33,868	0.01%
2021/10/01	10	34.63	7	34.36	33.60	3	34,108	0.01%
2021/09/30	6	36.08	2	36.00	36.05	4	34,293	0.01%
2021/09/29	2	36.35	2	36.63	36.05	0	34,450	0.00%
2021/09/28	26	36.95	21	37.65	37.60	5	34,776	0.01%
2021/09/27	1	37.15	2	36.73	37.05	-1	34,636	0.00%
2021/09/24	1	36.20	3	36.13	36.00	-2	34,690	-0.01%
2021/09/23	1	36.10	5	36.10	36.00	-4	34,911	-0.01%
2021/09/22	2	36.50	7	36.47	36.10	-5	35,592	-0.01%
2021/09/17	7	37.56	3	37.40	37.80	4	36,401	0.01%
2021/09/16	6	37.48	4	37.16	37.00	2	36,613	0.01%
2021/09/15	11	37.39	4	37.44	37.25	7	36,646	0.02%
2021/09/14	11	37.68	76	37.81	38.50	-65	36,735	-0.18%
2021/09/13	7	38.23	3	38.05	37.85	4	36,718	0.01%
2021/09/10	2	38.93	1	38.60	38.65	1	36,799	0.00%
2021/09/09	8	38.02	11	37.95	38.30	-3	36,814	-0.01%
2021/09/08	12	37.88	9	37.86	37.40	3	36,885	0.01%
2021/09/07	10	38.54	34	38.31	38.65	-24	36,887	-0.07%
2021/09/06	77	40.38	19	40.29	39.10	58	36,978	0.16%
2021/09/03	5	41.47	5	41.57	41.70	0	37,159	0.00%
2021/09/02	93	42.74	34	41.36	40.60	59	37,520	0.16%
2021/09/01	34	40.55	159	41.28	42.05	-125	36,735	-0.34%	大賣/鉅額交易
2021/08/31	12	38.41	35	39.19	39.30	-23	36,422	-0.06%
2021/08/30	3	38.07	4	38.35	37.75	-1	36,581	0.00%
2021/08/27	38	38.58	1	38.75	37.85	37	36,773	0.10%
2021/08/26	106	38.76	16	38.31	38.35	90	36,824	0.24%	大買/
2021/08/25	22	38.83	8	38.51	38.30	14	36,876	0.04%
2021/08/24	20	38.20	24	37.67	37.50	-4	36,777	-0.01%
2021/08/23	25	38.71	15	38.58	38.55	10	36,876	0.03%
2021/08/20	1	37.15	3	37.07	37.05	-2	37,038	-0.01%
2021/08/19	18	37.55	10	37.47	36.50	8	37,228	0.02%
2021/08/18	4	35.50	10	36.00	37.60	-6	37,207	-0.02%
2021/08/17	12	36.20	6	37.05	35.15	6	37,852	0.02%
2021/08/16	2	37.53	4	38.09	37.50	-2	37,897	-0.01%
2021/08/13	14	38.97	25	38.37	37.40	-11	37,806	-0.03%
2021/08/12	1	39.15	21	38.59	39.45	-20	37,796	-0.05%
2021/08/11	15	39.36	8	39.24	38.20	7	37,955	0.02%
2021/08/10	8	40.06	13	40.29	40.45	-5	37,974	-0.01%
2021/08/09	17	41.25	24	40.72	40.30	-7	37,904	-0.02%
2021/08/06	13	43.17	15	43.00	42.15	-2	37,815	-0.01%
2021/08/05	8	43.39	24	44.00	43.05	-16	38,084	-0.04%
2021/08/04	21	43.66	14	43.53	43.30	7	38,435	0.02%
2021/08/03	12	43.33	8	43.35	43.40	4	38,377	0.01%
2021/08/02	54	43.73	42	42.92	42.85	12	38,306	0.03%
2021/07/30	13	43.95	20	43.97	43.40	-7	38,010	-0.02%
2021/07/29	40	43.68	33	43.26	43.10	7	37,638	0.02%
2021/07/28	9.1	41.54	21.2	41.54	42.45	-12.1	37,375	-0.03%
2021/07/27	44.1	45.53	61	44.59	43.40	-16.9	37,014	-0.05%
2021/07/26	45.1	46.33	39	46.57	46.50	6.1	37,296	0.02%
2021/07/23	78	45.90	91	45.91	44.90	-13	38,235	-0.03%
2021/07/22	144	44.83	60	45.08	44.70	84	36,872	0.23%	大買/
2021/07/21	7	43.90	28.5	43.70	43.90	-21.5	34,037	-0.06%
2021/07/20	32	38.29	39	38.87	39.95	-7	32,699	-0.02%
2021/07/19	17	39.23	36	39.37	38.95	-19	32,374	-0.06%
2021/07/16	14	38.02	18	38.61	38.90	-4	32,135	-0.01%
2021/07/15	39	36.74	26	37.15	37.40	13	31,890	0.04%
2021/07/14	15	37.69	35	36.22	36.30	-20	32,698	-0.06%
2021/07/13	71.5	39.38	50	39.47	37.30	21.5	32,442	0.07%
2021/07/12	7	37.39	28.7	37.85	38.30	-21.7	29,554	-0.07%
2021/07/09	41	34.17	52	34.04	34.85	-11	28,571	-0.04%
2021/07/08	73	33.49	65.1	33.59	32.85	7.9	28,148	0.03%
2021/07/07	9.1	32.63	11	32.85	32.70	-1.9	28,156	-0.01%
2021/07/06	5	32.70	158	32.25	32.30	-153	28,388	-0.54%	大賣/鉅額交易
2021/07/05	22.2	32.82	184	33.15	33.00	-161.8	28,575	-0.57%	大賣/鉅額交易
2021/07/02	7	31.56	12	31.75	31.80	-5	28,580	-0.02%
2021/07/01	307	31.97	8	31.52	31.10	299	29,544	1.01%	大買/鉅額交易
2021/06/30	4	32.00	8	31.70	31.75	-4	30,540	-0.01%
2021/06/29	27	32.75	10	32.64	31.95	17	31,149	0.05%
2021/06/28	10	33.99	57	33.83	33.95	-47	30,862	-0.15%
2021/06/25	31	32.37	7	32.32	32.00	24	30,669	0.08%
2021/06/24	1	31.85	2	31.93	31.95	-1	30,690	0.00%
2021/06/23	3	31.65	4	31.76	31.95	-1	30,916	0.00%
2021/06/22	9	31.39	303	31.19	30.90	-294	31,361	-0.94%	大賣/鉅額交易
2021/06/21	4	31.36	5	31.62	31.60	-1	32,370	0.00%
2021/06/18	6	31.96	401	31.90	31.85	-395	34,039	-1.16%	大賣/鉅額交易
2021/06/17	111	31.55	11	31.95	32.40	100	34,686	0.29%	大買/
2021/06/16	20	31.73	16	31.79	31.35	4	34,671	0.01%
2021/06/15	11	32.47	6	32.57	32.40	5	34,743	0.01%
2021/06/11	265	32.12	16	32.29	32.45	249	34,893	0.71%	大買/鉅額交易
2021/06/10	70	31.92	113	32.28	31.70	-43	34,575	-0.12%	大賣/
2021/06/09	271	31.73	23	31.97	32.25	248	34,075	0.73%	大買/鉅額交易
2021/06/08	253	30.61	107	30.89	30.90	146	33,380	0.44%	大買/大賣/鉅額交易
2021/06/07	10	30.78	9	30.14	29.90	1	33,281	0.00%
2021/06/04	4	30.29	10	30.35	30.45	-6	33,080	-0.02%
2021/06/03	3	30.25	2	29.93	30.10	1	32,982	0.00%
2021/06/02	1	29.30	4	29.99	29.55	-3	32,945	-0.01%
2021/06/01	4	30.31	16	30.59	30.20	-12	32,837	-0.04%
2021/05/31	7	29.90	9	29.88	29.85	-2	32,706	-0.01%
2021/05/28	16	29.66	20	29.64	29.50	-4	32,637	-0.01%
2021/05/27	8	29.24	13	29.37	29.35	-5	32,590	-0.02%
2021/05/26	4	28.60	9	28.79	28.80	-5	32,422	-0.02%
2021/05/25	23	29.11	35	29.28	29.10	-12	32,412	-0.04%
2021/05/24	10	27.04	20	26.99	27.90	-10	31,818	-0.03%
2021/05/21	4	26.38	8	26.75	26.50	-4	31,924	-0.01%
2021/05/20	1	26.80	5	26.74	25.85	-4	32,323	-0.01%
2021/05/19	9	25.73	7	26.06	26.30	2	32,599	0.01%
2021/05/18	8	25.18	11	24.82	25.70	-3	33,039	-0.01%
2021/05/17	13	23.69	8	24.11	23.40	5	33,063	0.02%
2021/05/14	10	26.51	6	26.26	25.95	4	32,994	0.01%
2021/05/13	21	26.16	13	26.22	26.05	8	32,962	0.02%
2021/05/12	4	25.38	9	26.33	25.30	-5	32,685	-0.02%
2021/05/11	27	28.09	11	28.57	27.90	16	32,489	0.05%
2021/05/10	4	30.51	3	30.75	30.50	1	33,017	0.00%
2021/05/07	11	30.85	9	31.11	31.20	2	35,030	0.01%
2021/05/06	14	30.08	14	30.41	29.55	0	35,368	0.00%
2021/05/05	25	30.83	21	30.94	29.80	4	35,727	0.01%
2021/05/04	24	30.77	39	30.28	30.45	-15	35,985	-0.04%
2021/05/03	40	33.81	41	33.90	32.20	-1	35,869	0.00%
2021/04/29	135	34.07	156.8	34.06	35.05	-21.8	35,279	-0.06%	大買/大賣/
2021/04/28	11	32.03	11	32.12	31.90	0	34,789	0.00%
2021/04/27	13	31.90	8	31.94	31.75	5	36,626	0.01%
2021/04/26	3	32.18	3	32.10	32.15	0	37,864	0.00%
2021/04/23	9	32.03	11	32.01	32.15	-2	38,967	-0.01%
2021/04/22	17	31.77	10	32.29	30.80	7	39,286	0.02%
2021/04/21	15	33.10	7	33.17	33.05	8	39,685	0.02%
2021/04/20	166	33.80	133	33.34	33.75	33	41,249	0.08%	大買/大賣/
2021/04/19	30	31.76	52	31.43	32.25	-22	41,999	-0.05%
2021/04/16	15	30.98	309	30.87	30.95	-294	42,586	-0.69%	大賣/鉅額交易
2021/04/15	325	30.86	20	30.75	31.30	305	42,652	0.72%	大買/鉅額交易
2021/04/14	41	29.88	38	29.68	30.10	3	42,856	0.01%
2021/04/13	69	31.33	66.1	31.56	30.90	2.9	42,534	0.01%
2021/04/12	45.6	31.38	56	31.48	30.95	-10.4	42,290	-0.02%
2021/04/09	25	32.84	1,173	32.56	32.40	-1,148	41,776	-2.75%	大賣/鉅額交易
2021/04/08	39.2	33.37	18	32.95	32.85	21.2	41,548	0.05%
2021/04/07	141	34.84	134	33.34	33.15	7	41,705	0.02%	大買/大賣/
2021/04/06	30	33.09	142	32.02	34.10	-112	41,049	-0.27%	大賣/鉅額交易
2021/04/01	150	31.43	53	31.04	31.05	97	40,359	0.24%	大買/
2021/03/31	34	30.39	46	30.49	30.00	-12	39,621	-0.03%
2021/03/30	50	30.57	30	30.60	30.90	20	39,344	0.05%
2021/03/29	10	29.65	6	29.78	29.55	4	38,674	0.01%
2021/03/26	33	29.45	31	29.46	29.30	2	38,476	0.01%
2021/03/25	31	30.22	21	29.77	29.60	10	38,239	0.03%
2021/03/24	19	30.82	20	31.05	30.50	-1	37,772	0.00%
2021/03/23	64.2	30.41	83	30.69	30.90	-18.8	36,947	-0.05%
2021/03/22	26	27.56	23	27.14	28.80	3	35,152	0.01%
2021/03/19	7	25.66	12	25.70	26.25	-5	34,362	-0.01%
2021/03/18	6	26.17	15	26.12	26.00	-9	34,244	-0.03%
2021/03/17	109	26.57	117	25.99	26.25	-8	34,074	-0.02%	大買/大賣/
2021/03/16	10	25.70	7	25.67	25.75	3	33,715	0.01%
2021/03/15	17	25.86	0	0.00	25.40	17	33,655	0.05%
2021/03/12	3	24.98	362	25.11	24.85	-359	33,501	-1.07%	大賣/鉅額交易
2021/03/11	15	24.63	24	24.90	25.40	-9	34,099	-0.03%
2021/03/10	61	24.40	1	24.70	23.95	60	34,468	0.17%
2021/03/09	26	23.93	23	23.81	23.90	3	34,459	0.01%
2021/03/08	101	25.15	3	25.10	24.25	98	34,373	0.29%	大買/
2021/03/05	212	24.69	3	24.77	24.75	209	34,369	0.61%	大買/鉅額交易
2021/03/04	6	24.98	1	24.75	24.70	5	34,334	0.01%
2021/03/03	1	24.80	0	0.00	25.30	1	34,611	0.00%
2021/03/02	6	25.83	4	25.91	25.55	2	34,445	0.01%
2021/02/26	3	25.37	7	25.67	25.75	-4	34,261	-0.01%
2021/02/25	5	25.59	3	26.08	25.50	2	34,209	0.01%
2021/02/24	18	25.77	28	25.88	25.45	-10	34,275	-0.03%
2021/02/23	19	26.08	4	26.15	26.05	15	34,263	0.04%
2021/02/22	7	27.01	32	27.18	26.80	-25	34,238	-0.07%
2021/02/19	14	26.52	156	26.25	26.65	-142	33,748	-0.42%	大賣/鉅額交易
2021/02/18	160	26.46	185	25.90	26.50	-25	33,377	-0.07%	大買/大賣/
2021/02/17	184	25.13	26	24.76	24.90	158	32,857	0.48%	大買/鉅額交易
2021/02/05	2	23.88	5	24.15	23.80	-3	32,472	-0.01%
2021/02/04	3	24.63	8	24.39	23.90	-5	32,275	-0.02%
2021/02/03	2	24.08	244	24.34	24.30	-242	32,059	-0.75%	大賣/鉅額交易
2021/02/02	14	24.34	5	24.34	24.15	9	31,898	0.03%
2021/02/01	269	24.36	113.1	24.28	23.80	155.9	31,660	0.49%	大買/大賣/鉅額交易
2021/01/29	263	27.20	362	26.19	25.10	-99	30,816	-0.32%	大買/大賣/
2021/01/28	5	25.51	7	25.76	25.80	-2	28,568	-0.01%
2021/01/27	102.1	25.89	513	25.38	25.60	-410.9	27,891	-1.47%	大買/大賣/鉅額交易
2021/01/26	167	25.58	16	25.48	25.00	151	27,254	0.55%	大買/鉅額交易
2021/01/25	205	25.33	12	25.20	25.15	193	26,603	0.73%	大買/鉅額交易
2021/01/22	308	25.16	60	24.95	25.25	248	26,066	0.95%	大買/鉅額交易
2021/01/21	374	25.57	347	25.14	25.10	27	25,197	0.11%	大買/大賣/
2021/01/20	83	25.94	27	25.83	24.65	56	23,693	0.24%
2021/01/19	64	26.54	98	26.81	27.20	-34	21,667	-0.16%
2021/01/18	105	23.80	91	23.97	24.75	14	20,346	0.07%	大買/
2021/01/15	45	22.97	68	22.89	22.50	-23	19,028	-0.12%
2021/01/14	36	22.88	21	23.27	23.00	15	18,428	0.08%
2021/01/13	125	22.18	95	22.27	23.40	30	17,516	0.17%	大買/
2021/01/12	26	22.32	337	22.40	22.45	-311	15,549	-2.00%	大賣/鉅額交易
2021/01/11	330	19.29	54.5	20.16	20.45	275.5	13,671	2.02%	大買/鉅額交易
2021/01/08	1	18.85	1	18.60	18.60	0	12,564	0.00%
2021/01/07	0	0.00	61	18.45	18.45	-61	12,293	-0.50%
2021/01/06	13	17.77	1	17.80	17.75	12	11,846	0.10%
2021/01/05	6	18.04	6	18.05	18.05	0	11,715	0.00%
2020/12/31	0	0.00	108	18.54	18.30	-108	11,740	-0.92%	大賣/鉅額交易
2020/12/30	122	18.88	25	18.99	18.60	97	11,563	0.84%	大買/
2020/12/29	1	18.15	11	18.42	18.10	-10	10,972	-0.09%
2020/12/28	12	17.89	7	18.01	18.30	5	10,507	0.05%
2020/12/25	3	17.55	2	17.40	17.30	1	9,995	0.01%
2020/12/24	54	17.44	1	17.10	17.45	53	9,851	0.54%
2020/12/18	4	17.23	0	0.00	17.10	4	10,233	0.04%
2020/12/17	23	17.38	6	17.60	17.65	17	10,274	0.17%
2020/12/15	1	16.70	0	0.00	16.65	1	10,405	0.01%
2020/12/14	2	17.13	0	0.00	17.15	2	10,400	0.02%
2020/12/11	3	17.00	0	0.00	17.20	3	10,518	0.03%
2020/12/10	2	17.13	3	16.75	16.75	-1	10,700	-0.01%
2020/12/09	0	0.00	1	17.25	17.45	-1	10,629	-0.01%
2020/12/08	3	17.13	6	16.98	17.05	-3	10,524	-0.03%
2020/12/07	41	18.30	0	0.00	17.65	41	10,374	0.40%
2020/12/04	0	0.00	13	16.86	17.35	-13	9,681	-0.13%
2020/12/03	5	16.12	4	16.25	15.85	1	9,117	0.01%
2020/12/02	21	15.80	20	15.90	16.05	1	9,171	0.01%
2020/12/01	1.5	15.85	5	15.93	15.95	-3.5	9,151	-0.04%
2020/11/27	2	15.70	6	15.75	15.75	-4	9,069	-0.04%
2020/11/26	0	0.00	51	15.45	15.45	-51	8,817	-0.58%
2020/11/24	0	0.00	14	15.08	15.05	-14	8,651	-0.16%
2020/11/23	0	0.00	1	15.65	15.50	-1	8,496	-0.01%
2020/11/20	42	15.53	14	15.39	15.75	28	8,207	0.34%
2020/11/19	0	0.00	6	15.23	15.55	-6	7,947	-0.08%
2020/11/18	24	14.86	1	14.90	14.85	23	7,645	0.30%
2020/11/17	10	14.85	31	15.20	14.85	-21	7,635	-0.28%
2020/11/16	10	14.97	2	14.95	14.95	8	7,625	0.10%
2020/11/11	11	14.46	0	0.00	14.45	11	7,824	0.14%
2020/11/10	30	14.64	0	0.00	14.65	30	7,850	0.38%
2020/11/09	30	14.65	5	15.05	15.10	25	7,770	0.32%
2020/11/06	12	14.41	0	0.00	14.55	12	7,636	0.16%
2020/11/05	1	14.25	0	0.00	14.25	1	7,691	0.01%
2020/11/04	1	14.25	0	0.00	14.35	1	7,775	0.01%
2020/11/03	1	14.25	12	14.25	14.35	-11	7,764	-0.14%
2020/10/30	2	14.20	0	0.00	14.10	2	7,799	0.03%
2020/10/29	0	0.00	32	14.34	14.35	-32	7,783	-0.41%
2020/10/28	1	14.50	0	0.00	14.35	1	7,770	0.01%
2020/10/27	18	14.93	0	0.00	14.75	18	7,785	0.23%
2020/10/19	4	14.88	3	14.95	14.85	1	7,633	0.01%
2020/10/15	1	14.85	1	14.70	14.65	0	7,670	0.00%
2020/10/12	100	14.30	2	14.50	14.30	98	7,481	1.31%
2020/10/08	6	14.27	43	14.28	14.50	-37	7,420	-0.50%
2020/10/07	5	13.60	5	13.85	13.85	0	7,160	0.00%
2020/10/06	5	13.70	5	13.80	13.80	0	7,165	0.00%
2020/09/28	0	0.00	2	13.65	13.55	-2	7,387	-0.03%
2020/09/25	5	13.30	10	13.42	13.45	-5	7,431	-0.07%
2020/09/24	4	14.00	2	14.38	13.85	2	7,279	0.03%
2020/09/23	12	14.52	0.1	14.45	14.45	11.9	7,098	0.17%
2020/09/22	0	0.00	9	14.80	14.85	-9	6,737	-0.13%
2020/09/21	25	14.70	10	14.50	14.50	15	6,512	0.23%
2020/09/18	0	0.00	36	14.67	14.80	-36	6,267	-0.57%
2020/09/16	4	14.21	1	14.00	14.10	3	6,800	0.04%
2020/09/15	0	0.00	7	14.27	14.30	-7	6,620	-0.11%
2020/09/11	1	13.30	28	13.31	13.35	-27	6,260	-0.43%
2020/09/09	0	0.00	0.1	13.80	13.80	-0.1	6,106	0.00%
2020/09/07	1	13.45	0	0.00	13.40	1	5,936	0.02%
2020/09/04	0	0.00	20	13.25	13.25	-20	5,770	-0.35%
2020/09/02	0	0.00	5	12.90	12.85	-5	5,662	-0.09%
2020/08/21	0	0.00	2	12.25	12.25	-2	6,054	-0.03%
2020/08/20	5	11.76	0	0.00	11.90	5	6,181	0.08%
2020/08/19	0	0.00	30	12.75	12.80	-30	6,033	-0.50%
2020/08/18	0	0.00	3	13.30	13.30	-3	5,918	-0.05%
2020/08/17	0	0.00	3	13.25	13.30	-3	5,829	-0.05%
2020/08/11	1	12.50	1	12.75	12.50	0	5,960	0.00%
2020/07/28	5	12.58	1	12.35	12.00	4	5,652	0.07%
2020/07/22	2	12.70	3	12.75	12.70	-1	5,481	-0.02%
2020/07/09	0	0.00	1	12.75	12.80	-1	5,143	-0.02%
2020/07/06	1	12.80	1	12.70	12.75	0	4,853	0.00%
2020/07/03	2	12.50	10	12.45	12.45	-8	4,761	-0.17%
2020/06/30	10	12.10	0	0.00	12.20	10	4,597	0.22%
2020/06/29	13	12.38	7	12.60	12.25	6	4,544	0.13%
2020/06/23	30	12.60	10	12.46	12.85	20	4,210	0.47%
2020/06/22	2	11.80	4	11.75	11.80	-2	3,549	-0.06%
2020/06/19	0	0.00	103	11.80	11.95	-103	3,526	-2.92%	大賣/鉅額交易
2020/06/18	100	11.60	2	11.60	11.60	98	3,423	2.86%
2020/06/15	0	0.00	1	11.20	11.05	-1	3,437	-0.03%
2020/06/12	3	11.30	0	0.00	11.25	3	3,427	0.09%
2020/06/11	0	0.00	2	11.40	11.50	-2	3,424	-0.06%
2020/06/09	0	0.00	3	11.78	11.80	-3	3,404	-0.09%
2020/06/08	0	0.00	2	11.70	11.75	-2	3,432	-0.06%
2020/06/03	58	12.08	0	0.00	12.20	58	3,330	1.74%
2020/06/02	0	0.00	1	11.80	11.70	-1	3,192	-0.03%
2020/06/01	3	12.00	3	11.90	12.05	0	3,124	0.00%
2020/05/28	21	11.50	0	0.00	11.25	21	2,799	0.75%
2020/05/26	0	10.70	0	0.00	10.75	0	2,462	0.00%
2020/05/22	3	10.80	0	0.00	10.70	3	2,451	0.12%
2020/05/20	1	11.25	11	10.85	10.95	-10	2,382	-0.42%
2020/05/19	5	10.74	1	10.60	11.15	4	2,225	0.18%
2020/05/15	0	0.00	5.5	10.17	10.15	-5.5	1,892	-0.29%
2020/05/14	10	10.50	0	0.00	10.50	10	1,853	0.54%
2020/05/08	0	0.00	5	10.35	10.35	-5	1,765	-0.28%
2020/04/28	2	10.50	0	0.00	10.40	2	1,813	0.11%
2020/04/27	0	0.00	10	10.25	10.25	-10	1,800	-0.56%
2020/04/20	0	0.00	5	10.00	10.05	-5	1,846	-0.27%
2020/04/01	0	0.00	2	8.80	8.84	-2	2,218	-0.09%
2020/03/26	2	8.42	0	0.00	8.53	2	2,233	0.09%
2020/03/18	0	0.00	1	8.43	8.24	-1	2,157	-0.05%
2020/03/17	0	0.00	2	8.48	8.36	-2	2,157	-0.09%
2020/03/13	0	0.00	37	9.10	9.10	-37	2,130	-1.74%
2020/03/12	10	10.00	0	0.00	9.83	10	2,122	0.47%
2020/03/09	1	10.70	0	0.00	10.65	1	2,074	0.05%
2020/03/05	0	0.00	2	11.30	11.20	-2	2,048	-0.10%
2020/03/04	0	0.00	1	11.15	11.20	-1	2,043	-0.05%
2020/02/27	2	11.10	0	0.00	11.00	2	2,024	0.10%
2020/02/25	5	11.45	0	0.00	11.45	5	1,983	0.25%
2020/02/20	3	11.95	0	0.00	11.95	3	1,988	0.15%
2020/02/13	0	0.00	2	11.95	11.90	-2	2,001	-0.10%
2020/02/06	0	0.00	8	12.15	12.20	-8	2,071	-0.39%
2020/02/04	3	12.25	2	12.15	12.20	1	2,090	0.05%
2020/02/03	27	12.21	0	0.00	12.25	27	2,085	1.29%
2020/01/30	45	12.26	0	0.00	12.10	45	2,029	2.22%
2020/01/20	0	0.00	5	13.25	13.40	-5	1,977	-0.25%
2020/01/14	5	13.30	0	0.00	13.35	5	2,190	0.23%
2019/12/30	18	13.84	0	0.00	13.85	18	2,216	0.81%
2019/12/09	5	13.40	0	0.00	13.40	5	2,854	0.18%
2019/12/06	0	0.00	3	13.00	13.10	-3	2,821	-0.11%
2019/11/25	0	0.00	1	13.00	13.00	-1	3,375	-0.03%
2019/11/19	1	13.05	2	13.20	13.20	-1	3,476	-0.03%
2019/11/14	2	12.80	0	0.00	12.80	2	3,585	0.06%
2019/11/06	30	13.65	1	13.60	13.60	29	3,656	0.79%
2019/11/01	0	0.00	6	13.90	13.90	-6	3,662	-0.16%
2019/10/25	20	14.50	0	0.00	14.30	20	3,812	0.52%
2019/10/24	0	0.00	12	14.40	14.40	-12	3,826	-0.31%
2019/10/22	0	0.00	8	14.26	14.20	-8	3,960	-0.20%
2019/10/21	4	14.45	1	14.20	14.50	3	3,834	0.08%
2019/10/17	0	0.00	6	14.00	13.95	-6	3,712	-0.16%
2019/10/16	0	0.00	1	14.05	13.90	-1	3,700	-0.03%
2019/10/15	0	0.00	10	14.20	14.20	-10	3,667	-0.27%
2019/10/04	0	0.00	7	14.20	14.20	-7	3,637	-0.19%
2019/10/03	5	14.00	0	0.00	13.95	5	3,592	0.14%
2019/10/01	6	13.90	0	0.00	13.95	6	3,562	0.17%
2019/09/27	1	14.00	0	0.00	14.15	1	3,532	0.03%
2019/09/26	5	14.25	20	14.23	14.25	-15	3,413	-0.44%
2019/09/24	9	13.95	7	14.06	13.90	2	3,314	0.06%
2019/09/23	10	14.15	0	0.00	14.25	10	3,124	0.32%
2019/09/19	5	13.32	0	0.00	13.25	5	2,952	0.17%
2019/09/18	4	13.38	0	0.00	13.30	4	2,944	0.14%
2019/09/17	13	13.53	0	0.00	13.45	13	2,919	0.45%
2019/09/11	0	0.00	5	13.45	13.30	-5	2,831	-0.18%
2019/09/10	12	13.89	0	0.00	13.65	12	2,766	0.43%
2019/09/09	0	0.00	3	13.95	14.00	-3	2,734	-0.11%
2019/09/06	15	14.16	0	0.00	14.00	15	2,722	0.55%
2019/09/05	1	14.30	0	0.00	14.35	1	2,688	0.04%
2019/09/04	0	0.00	11	14.34	14.55	-11	2,599	-0.42%
2019/08/30	16	14.03	1	14.45	13.70	15	2,424	0.62%
2019/08/29	1	13.95	0	0.00	13.90	1	2,164	0.05%
2019/08/26	0	0.00	20	13.80	13.85	-20	2,119	-0.94%
2019/08/19	0	0.00	1	13.80	13.80	-1	1,995	-0.05%
2019/08/15	20	13.20	0	0.00	13.20	20	1,949	1.03%
2019/08/13	1	12.80	0	0.00	12.80	1	1,841	0.05%
2019/08/02	20	13.85	1	13.95	14.00	19	1,771	1.07%
2019/07/29	0	0.00	1	14.00	13.85	-1	1,560	-0.06%
2019/07/25	4	13.86	30	13.70	13.80	-26	1,493	-1.74%
2019/07/24	0	0.00	3	13.35	13.40	-3	1,320	-0.23%
2019/07/22	0	0.00	1	12.95	12.90	-1	1,255	-0.08%
2019/07/15	30	13.05	0	0.00	12.85	30	1,227	2.44%
2019/07/12	0	0.00	1	13.05	13.10	-1	1,196	-0.08%
2019/07/04	3	12.80	1	12.80	12.75	2	1,349	0.15%
2019/07/02	0	0.00	4	13.00	12.95	-4	1,401	-0.29%
2019/07/01	1	12.65	0	0.00	12.75	1	1,371	0.07%
2019/05/10	2	11.70	0	0.00	11.60	2	2,917	0.07%
2019/05/07	1	12.30	0	0.00	12.35	1	2,888	0.03%
2019/04/24	0	0.00	5	13.15	13.00	-5	2,988	-0.17%
2019/04/22	20	13.20	0	0.00	13.15	20	3,043	0.66%
2019/04/11	1	13.50	0	0.00	13.50	1	2,840	0.04%
2019/04/10	0	13.50	0	0.00	13.50	0	2,800	0.00%
2019/04/08	0	0.00	1	13.75	13.60	-1	2,758	-0.04%
2019/04/02	1	13.70	0	0.00	13.70	1	2,690	0.04%
2019/03/27	0	0.00	36	13.40	13.40	-36	2,581	-1.39%
2019/03/21	5	13.80	1	13.80	13.75	4	2,505	0.16%
2019/03/20	39	13.89	6	13.93	14.00	33	2,476	1.33%
2019/03/18	4	13.71	1	13.40	13.90	3	2,332	0.13%
2019/03/14	5	13.15	0	0.00	13.00	5	1,940	0.26%
2019/03/07	0	0.00	1	12.60	12.55	-1	1,932	-0.05%
2019/03/05	1	12.80	3	12.75	12.75	-2	1,936	-0.10%
2019/02/25	1	13.00	0	0.00	12.95	1	1,970	0.05%
2019/02/22	0	0.00	1	12.85	12.95	-1	1,970	-0.05%
2019/02/20	0	0.00	2	13.30	13.30	-2	1,952	-0.10%
2019/02/15	3	12.85	3	12.72	12.70	0	1,686	0.00%
2019/02/12	0	0.00	20	11.90	12.00	-20	1,374	-1.45%
2019/01/28	20	11.80	0	0.00	11.75	20	1,329	1.50%
2019/01/25	0	0.00	1	11.70	11.70	-1	1,332	-0.08%
2019/01/23	2	11.90	0	0.00	11.70	2	1,342	0.15%
2019/01/21	0	0.00	6	11.75	11.75	-6	1,362	-0.44%
2019/01/18	6	11.85	20	11.85	11.75	-14	1,382	-1.01%
2019/01/16	20	11.50	0	0.00	11.35	20	1,299	1.54%
2019/01/15	1	11.50	0	0.00	11.40	1	1,380	0.07%
2018/12/10	40	11.70	0	0.00	11.70	40	1,478	2.71%
2018/12/06	0	0.00	1	12.25	11.80	-1	1,466	-0.07%
2018/11/30	1	12.00	0	0.00	11.90	1	1,408	0.07%
2018/11/28	0	0.00	10	11.75	11.70	-10	1,367	-0.73%
2018/11/23	2	10.90	0	0.00	11.10	2	1,297	0.15%
2018/11/21	10	11.35	2	11.45	11.35	8	1,290	0.62%
2018/11/19	0	0.00	2	11.05	11.20	-2	1,219	-0.16%
2018/10/30	2	10.00	0	0.00	10.10	2	1,708	0.12%
2018/10/26	0	0.00	1	9.87	9.85	-1	1,668	-0.06%
2018/10/23	1	10.95	0	0.00	11.00	1	1,611	0.06%
2018/10/17	0	0.00	1	10.90	10.90	-1	1,543	-0.06%
2018/09/28	1	13.20	0	0.00	13.15	1	1,792	0.06%
2018/09/12	0	0.00	1	12.30	12.30	-1	2,569	-0.04%
2018/09/11	0	0.00	2	12.00	12.45	-2	2,653	-0.08%
2018/09/10	1	12.25	0	0.00	12.00	1	2,869	0.03%
2018/08/28	1	13.70	0	0.00	13.75	1	3,540	0.03%
2018/08/17	5	13.90	5	13.70	13.60	0	3,997	0.00%
2018/08/14	0	0.00	1	14.35	14.30	-1	4,042	-0.02%
2018/08/13	0	0.00	6	14.85	14.70	-6	4,017	-0.15%
2018/08/09	9	16.03	15	15.92	15.75	-6	3,956	-0.15%
2018/08/08	6	15.50	0	0.00	15.70	6	3,824	0.16%
2018/08/06	10	15.18	0	0.00	15.10	10	3,711	0.27%
2018/07/20	0	0.00	1	15.05	14.95	-1	3,877	-0.03%
2018/07/19	2	15.35	0	0.00	14.95	2	3,880	0.05%
2018/07/17	2	15.08	1	15.15	15.20	1	3,862	0.03%
2018/07/13	1	14.90	0	0.00	14.85	1	3,837	0.03%
2018/07/09	1	15.20	0	0.00	15.15	1	3,776	0.03%
2018/07/06	50	15.00	0	0.00	15.10	50	3,775	1.32%
2018/07/05	99	15.60	0	0.00	15.10	99	3,732	2.65%
2018/07/04	1	15.30	0	0.00	15.45	1	3,736	0.03%
2018/07/02	0	0.00	5	15.80	15.60	-5	3,735	-0.13%
2018/06/27	5	16.50	1	16.30	16.20	4	3,731	0.11%
2018/06/22	0	0.00	1	16.65	16.50	-1	3,494	-0.03%
2018/06/21	14	16.74	5	16.60	16.70	9	3,302	0.27%
2018/06/12	0	0.00	1	16.30	16.35	-1	3,137	-0.03%
2018/06/07	2	16.48	1	16.55	16.40	1	3,226	0.03%
2018/06/06	1	15.75	1	16.05	16.35	0	2,979	0.00%
2018/05/31	1	15.65	3	15.53	15.50	-2	3,048	-0.07%
2018/05/30	2	15.58	2	15.30	15.65	0	3,123	0.00%
2018/05/24	0	0.00	7	15.10	15.10	-7	2,850	-0.25%
2018/05/22	0	0.00	1	14.55	14.55	-1	2,886	-0.03%
2018/05/21	0	0.00	1	14.50	14.65	-1	2,912	-0.03%
2018/05/14	2	14.45	0	0.00	14.50	2	3,279	0.06%
2018/05/02	1	14.40	2	14.40	14.35	-1	5,508	-0.02%
2018/04/26	0	0.00	1	14.30	14.05	-1	5,839	-0.02%
2018/04/24	1	14.80	1	14.80	14.70	0	5,961	0.00%
2018/04/23	1	15.30	0	0.00	15.05	1	5,961	0.02%
2018/04/20	1	15.25	1	15.40	15.35	0	6,038	0.00%
2018/04/13	1	15.60	10	15.70	15.55	-9	6,067	-0.15%
2018/04/02	0	0.00	1	16.20	15.95	-1	6,350	-0.02%
2018/03/31	0	0.00	3	16.00	16.15	-3	6,361	-0.05%
2018/03/30	1	15.90	2	15.85	15.80	-1	6,342	-0.02%
2018/03/28	0	0.00	2	15.85	15.85	-2	6,373	-0.03%
2018/03/21	11	16.55	0	0.00	16.45	11	6,503	0.17%
2018/03/19	6	16.62	1	16.50	16.45	5	6,457	0.08%
2018/03/16	0	16.60	0	0.00	16.70	0	6,358	0.00%
2018/03/15	1	16.55	10	16.46	16.45	-9	6,261	-0.14%
2018/03/14	9	16.18	0	0.00	16.20	9	6,220	0.14%
2018/03/13	5	16.49	0	0.00	16.30	5	6,256	0.08%
2018/03/08	0	0.00	2	16.80	16.55	-2	6,314	-0.03%
2018/03/07	2	16.20	10	16.00	16.30	-8	6,219	-0.13%
2018/03/06	1	15.95	0	0.00	15.90	1	6,232	0.02%
2018/03/05	10	16.05	0	0.00	15.90	10	6,277	0.16%
2018/03/02	0	0.00	1	15.90	16.05	-1	6,227	-0.02%
2018/02/23	0	0.00	2	16.50	16.40	-2	6,473	-0.03%
2018/02/21	5	15.75	0	0.00	15.75	5	6,423	0.08%
2018/02/12	1	15.30	1	15.45	15.20	0	6,439	0.00%
2018/02/09	1	14.75	1	15.25	15.20	0	6,477	0.00%
2018/02/08	2	15.65	0	0.00	15.75	2	6,456	0.03%
2018/02/07	1	16.05	1	16.35	16.05	0	6,435	0.00%
2018/02/06	5	15.85	0	0.00	15.70	5	6,511	0.08%
2018/01/30	2	18.50	19	18.66	18.45	-17	7,301	-0.23%
2018/01/29	5	18.40	65	18.12	18.10	-60	6,903	-0.87%
2018/01/26	14	18.54	1	18.50	18.40	13	6,818	0.19%
2018/01/25	55	17.80	15	17.92	18.00	40	6,221	0.64%
2018/01/24	0	0.00	2	17.13	17.30	-2	5,782	-0.03%
2018/01/23	0	0.00	1	16.95	16.65	-1	5,698	-0.02%
2018/01/22	2	17.18	1	17.15	16.90	1	5,859	0.02%
2018/01/16	0	0.00	1	16.80	16.85	-1	6,922	-0.01%
2018/01/12	2	16.28	0	0.00	16.35	2	7,554	0.03%
2018/01/10	0	0.00	2	16.55	16.30	-2	7,688	-0.03%
2018/01/08	0	0.00	1	17.15	16.60	-1	8,199	-0.01%
2018/01/05	10	17.00	0	0.00	16.95	10	8,262	0.12%
2018/01/03	9	16.98	0	0.00	16.85	9	8,432	0.11%