凌陽 (2401)-富邦-新營券商分點個股進出

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
31.05
漲跌
▲2.45
漲幅
+8.57%
成交量
23,266張
產業
上市半導體類股▼0.60%
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	29.56	9	30.28	31.05	-5	4,427	-0.11%
2024/04/24	1	28.40	0	0.00	28.30	1	4,282	0.02%
2024/04/22	1	26.80	0	0.00	26.75	1	4,619	0.02%
2024/04/19	1	28.85	0	0.00	27.60	1	4,610	0.02%
2024/04/18	0	0.00	1	29.70	29.35	-1	4,521	-0.02%
2024/04/17	3	29.50	4	29.41	28.90	-1	4,380	-0.02%
2024/04/16	2.1	29.26	3	29.23	29.30	-0.9	4,031	-0.02%
2024/04/15	0.1	28.00	0	0.00	27.80	0.1	3,762	0.00%
2024/04/12	0.2	28.30	0	0.00	28.30	0.2	3,692	0.01%
2024/04/11	0.1	27.80	0	0.00	28.00	0.1	3,659	0.00%
2024/04/10	0	28.25	1	28.40	28.30	-1	3,656	-0.03%
2024/04/09	1	28.00	1	28.20	27.90	0	3,676	0.00%
2024/04/03	4	27.88	12	27.90	27.95	-8	3,706	-0.22%
2024/04/02	1.4	27.96	0	0.00	28.00	1.4	3,719	0.04%
2024/04/01	0	0.00	3	28.47	28.40	-3	3,742	-0.08%
2024/03/29	3	27.95	0	0.00	28.10	3	3,800	0.08%
2024/03/28	2	28.10	0	0.00	27.95	2	3,811	0.05%
2024/03/27	0	0.00	6	28.32	28.25	-6	3,820	-0.16%
2024/03/26	4	28.68	0	0.00	28.30	4	3,833	0.10%
2024/03/25	1	29.35	1	29.15	29.15	0	3,806	0.00%
2024/03/22	6	28.70	0	0.00	28.80	6	3,777	0.16%
2024/03/21	12	28.66	0	0.00	28.90	12	3,835	0.31%
2024/03/20	3	28.80	0	0.00	28.50	3	4,000	0.07%
2024/03/19	17	28.88	0	0.00	28.75	17	4,104	0.41%
2024/03/15	5.1	28.91	0	0.00	28.80	5.1	4,224	0.12%
2024/03/14	1	29.30	0	0.00	29.30	1	4,331	0.02%
2024/03/13	2	30.43	0	0.00	30.20	2	4,480	0.04%
2024/03/12	1	31.10	1	31.05	31.15	0	4,580	0.00%
2024/03/08	2	31.43	0	0.00	31.20	2	4,753	0.04%
2024/03/07	0	0.00	12	31.57	31.50	-12	4,828	-0.25%
2024/03/06	0	0.00	2	32.18	32.00	-2	4,921	-0.04%
2024/03/05	0	0.00	6	32.30	32.45	-6	5,081	-0.12%
2024/02/27	2	33.05	0	0.00	32.95	2	6,287	0.03%
2024/02/26	0	0.00	5	33.45	33.50	-5	6,529	-0.08%
2024/02/23	4	33.50	5	34.08	33.15	-1	6,921	-0.01%
2024/02/22	2	33.40	1	33.95	33.40	1	7,308	0.01%
2024/02/21	1	33.35	0	0.00	33.30	1	7,988	0.01%
2024/02/20	2	33.15	5	33.38	33.40	-3	8,652	-0.03%
2024/02/05	4	30.94	0	0.00	30.95	4	8,754	0.05%
2024/02/02	5	31.74	0	0.00	31.70	5	8,750	0.06%
2024/02/01	6	32.28	0	0.00	32.30	6	8,788	0.07%
2024/01/31	3	32.63	2	32.95	32.30	1	8,902	0.01%
2024/01/29	0	0.00	1	32.55	32.65	-1	9,790	-0.01%
2024/01/25	6	32.90	0	0.00	32.60	6	9,790	0.06%
2024/01/23	8	34.16	6	34.00	33.80	2	9,892	0.02%
2024/01/22	0	0.00	3.5	34.19	34.30	-3.5	9,875	-0.04%
2024/01/19	1	32.60	13	33.01	33.10	-12	9,889	-0.12%
2024/01/18	5	32.36	5	32.23	32.40	0	10,046	0.00%
2024/01/17	4	33.79	4	33.34	33.20	0	10,531	0.00%
2024/01/16	1.3	32.47	2	32.70	33.45	-0.7	10,607	-0.01%
2024/01/15	6	32.17	6	32.49	32.70	0	10,773	0.00%
2024/01/10	6	32.14	0	0.00	32.15	6	11,077	0.05%
2024/01/09	0	0.00	4	32.40	32.25	-4	11,207	-0.04%
2024/01/05	3	32.90	3	33.10	33.00	0	11,247	0.00%
2024/01/03	4	33.16	8	33.33	33.25	-4	11,316	-0.04%
2024/01/02	0	0.00	5	33.80	33.75	-5	11,308	-0.04%
2023/12/29	10	34.35	6	34.13	34.35	4	11,330	0.04%
2023/12/28	0	0.00	1	34.00	34.00	-1	11,328	-0.01%
2023/12/27	6	34.38	0	0.00	34.10	6	11,364	0.05%
2023/12/26	14	34.08	1	33.85	34.10	13	11,341	0.11%
2023/12/22	0	0.00	2	33.55	33.60	-2	11,316	-0.02%
2023/12/21	0	0.00	28	33.24	33.20	-28	11,318	-0.25%
2023/12/20	3	33.72	0	0.00	33.70	3	11,327	0.03%
2023/12/18	6	34.12	8	34.16	34.05	-2	11,374	-0.02%
2023/12/15	3	36.35	3	36.95	34.85	0	11,431	0.00%
2023/12/14	4	36.40	2	36.85	36.65	2	11,365	0.02%
2023/12/12	2	35.80	2	36.00	36.10	0	11,364	0.00%
2023/12/11	20	36.85	0	0.00	36.55	20	11,377	0.18%
2023/12/08	26	36.74	20	36.69	36.40	6	11,300	0.05%
2023/12/07	6	35.85	4	35.55	35.55	2	11,179	0.02%
2023/12/06	4	35.56	11	35.97	36.10	-7	11,165	-0.06%
2023/12/05	0	0.00	1	34.70	34.80	-1	11,140	-0.01%
2023/12/04	8	35.21	0	0.00	35.05	8	11,398	0.07%
2023/12/01	3	35.93	2	35.90	35.75	1	12,165	0.01%
2023/11/30	7	36.09	15	36.15	36.15	-8	12,722	-0.06%
2023/11/29	38	36.74	27	36.89	36.40	11	12,666	0.09%
2023/11/28	4	36.29	12	36.56	36.50	-8	12,273	-0.07%
2023/11/27	1	36.40	4	36.33	35.65	-3	12,262	-0.02%
2023/11/24	0	0.00	8	36.16	35.55	-8	12,347	-0.06%
2023/11/22	8	36.10	15	36.04	36.05	-7	12,036	-0.06%
2023/11/21	33	35.10	30	35.01	35.40	3	11,773	0.03%
2023/11/20	25	35.28	18.1	35.58	35.65	6.9	11,498	0.06%
2023/11/17	31	34.09	23	34.89	34.50	8	10,918	0.07%
2023/11/16	7	32.65	11	32.38	32.60	-4	10,420	-0.04%
2023/11/09	1	32.00	0	0.00	31.85	1	10,960	0.01%
2023/11/08	7	32.56	3	32.30	32.15	4	11,004	0.04%
2023/11/07	19	32.89	14	33.13	33.05	5	10,987	0.05%
2023/11/06	0	0.00	2	32.03	32.55	-2	10,393	-0.02%
2023/11/03	1	30.35	1	30.05	29.95	0	10,160	0.00%
2023/11/01	1	29.70	0	0.00	29.65	1	10,325	0.01%
2023/10/31	4	31.61	4	31.00	30.10	0	10,358	0.00%
2023/10/27	3	32.15	8	32.03	31.60	-5	10,633	-0.05%
2023/10/26	3	32.30	3	32.45	32.10	0	10,757	0.00%
2023/10/25	16	33.12	24	32.87	32.50	-8	10,642	-0.08%
2023/10/24	28	31.82	17	31.26	31.45	11	10,226	0.11%
2023/10/23	30	32.11	29	32.47	31.80	1	10,124	0.01%
2023/10/20	1	31.30	0	0.00	32.05	1	9,862	0.01%
2023/10/19	3	31.85	19	31.52	31.70	-16	9,752	-0.16%
2023/10/18	5	31.33	3	31.35	31.45	2	9,680	0.02%
2023/10/17	20	31.59	9	31.09	31.15	11	9,459	0.12%
2023/10/13	2	30.30	1	30.30	30.30	1	9,490	0.01%
2023/10/06	0	0.00	2	30.05	30.20	-2	9,759	-0.02%
2023/10/05	1	29.95	1	30.30	29.95	0	9,883	0.00%
2023/10/03	0	0.00	2	30.00	29.85	-2	9,889	-0.02%
2023/10/02	2	29.45	0	0.00	29.55	2	9,919	0.02%
2023/09/28	1	29.10	1	29.20	29.05	0	9,969	0.00%
2023/09/27	8	29.12	3	29.20	29.15	5	9,955	0.05%
2023/09/25	8	29.85	8	30.05	29.65	0	10,053	0.00%
2023/09/20	8	30.85	8	31.45	30.35	0	9,971	0.00%
2023/09/19	15	32.33	14	31.50	31.30	1	9,890	0.01%
2023/09/15	12	32.39	12	32.30	32.25	0	9,807	0.00%
2023/09/13	2	31.80	10	31.80	31.70	-8	9,827	-0.08%
2023/09/11	9	32.10	0	0.00	32.05	9	10,958	0.08%
2023/09/08	2	31.98	0	0.00	32.10	2	10,958	0.02%
2023/09/07	10	32.65	10	32.50	32.50	0	10,923	0.00%
2023/09/06	119	34.05	113	33.64	33.05	6	10,635	0.06%	大買/大賣/
2023/09/05	20	32.80	24.1	33.85	35.10	-4.1	9,827	-0.04%
2023/09/01	10	31.35	0	0.00	31.25	10	9,424	0.11%
2023/08/31	41	32.42	40	31.50	32.25	1	9,306	0.01%
2023/08/30	0	0.00	2.2	31.18	31.95	-2.2	8,982	-0.02%
2023/08/29	15	30.82	18	30.86	30.65	-3	8,706	-0.03%
2023/08/28	26	31.54	0	0.00	31.05	26	8,644	0.30%
2023/08/25	0	0.00	6	31.46	31.55	-6	8,508	-0.07%
2023/08/24	13	31.38	12	31.60	31.10	1	8,399	0.01%
2023/08/23	16	31.14	18	30.53	31.20	-2	8,243	-0.02%
2023/08/22	25	31.50	24	31.05	30.35	1	8,073	0.01%
2023/08/21	2	31.10	1	31.05	31.05	1	7,785	0.01%
2023/08/18	1	31.55	2	31.13	30.25	-1	7,662	-0.01%
2023/08/17	1	30.75	7	31.06	31.10	-6	7,479	-0.08%
2023/08/16	0	0.00	16	29.70	29.90	-16	7,025	-0.23%
2023/08/11	2	29.70	2	30.20	30.15	0	6,759	0.00%
2023/08/09	12	30.10	12	30.08	30.05	0	6,581	0.00%
2023/08/07	0	0.00	1	30.50	30.70	-1	6,442	-0.02%
2023/08/04	0	0.00	3	30.30	30.25	-3	6,298	-0.05%
2023/08/02	0	0.00	0.4	29.90	29.00	-0.4	6,204	-0.01%
2023/08/01	10	30.72	14	30.24	30.05	-4	6,084	-0.07%
2023/07/31	21	30.72	7.3	30.55	30.75	13.7	5,752	0.24%
2023/07/28	2	29.50	2	29.65	29.50	0	5,499	0.00%
2023/07/27	3	30.25	2	30.33	30.40	1	5,410	0.02%
2023/07/26	10	30.27	12.4	29.76	29.75	-2.4	5,267	-0.05%
2023/07/18	11	30.88	8	29.22	28.85	3	4,886	0.06%
2023/07/17	4	30.83	9	30.24	30.65	-5	4,704	-0.11%
2023/07/14	0	0.00	1	29.75	29.65	-1	4,481	-0.02%
2023/07/13	2	29.50	0	0.00	29.00	2	4,462	0.04%
2023/07/07	1	29.00	1	28.90	28.75	0	4,200	0.00%
2023/07/06	0	29.60	1	29.80	30.05	-1	4,127	-0.02%
2023/07/05	1	29.60	0	0.00	29.30	1	4,048	0.02%
2023/07/04	2	29.90	0	0.00	29.90	2	4,014	0.05%
2023/06/30	2	28.75	0	0.00	28.75	2	3,877	0.05%
2023/06/20	4	30.25	0	0.00	30.35	4	3,716	0.11%
2023/06/16	9	30.73	2	29.90	29.95	7	3,467	0.20%
2023/06/15	27	30.73	36	30.88	31.40	-9	3,062	-0.29%
2023/06/14	0	0.00	4	29.16	29.55	-4	2,171	-0.18%
2023/06/13	2	26.85	2	26.93	26.90	0	2,045	0.00%
2023/06/09	0	0.00	4	26.90	26.70	-4	1,936	-0.21%
2023/06/08	4	26.91	4	26.96	26.85	0	1,884	0.00%
2023/06/07	20	26.38	2	26.38	26.60	18	1,738	1.04%
2023/06/06	0	0.00	0.7	25.13	25.20	-0.7	1,507	-0.05%
2023/05/30	2	25.30	1	25.30	25.35	1	1,523	0.07%
2023/05/26	0.1	24.45	1	24.25	24.30	-0.9	1,499	-0.06%
2023/05/22	0	0.00	1	24.00	24.20	-1	1,681	-0.06%
2023/05/19	2	23.80	1	23.70	23.70	1	1,701	0.06%
2023/05/09	0.2	23.50	0	0.00	23.25	0.2	2,300	0.01%
2023/05/08	0.5	23.90	0	0.00	23.60	0.5	2,312	0.02%
2023/04/25	1	23.50	1	23.45	23.50	0	2,443	0.00%
2023/04/20	0.5	25.00	2	24.85	24.85	-1.5	2,401	-0.06%
2023/04/18	1	25.70	1	26.30	25.60	0	2,415	0.00%
2023/04/17	0	0.00	1	25.35	25.40	-1	2,323	-0.04%
2023/04/14	0	0.00	2	25.15	25.15	-2	2,311	-0.09%
2023/04/13	1	25.30	0	0.00	25.05	1	2,302	0.04%
2023/04/12	0	0.00	1	25.55	25.55	-1	2,280	-0.04%
2023/04/11	0	0.00	1	25.10	25.20	-1	2,262	-0.04%
2023/04/10	1	24.75	2	24.80	24.75	-1	2,251	-0.04%
2023/04/07	1	24.90	0	0.00	24.85	1	2,248	0.04%
2023/03/30	2	25.15	2	25.30	25.05	0	2,231	0.00%
2023/03/29	0.3	24.40	0	0.00	24.20	0.3	2,172	0.01%
2023/03/22	0	25.05	0	0.00	24.90	0	2,147	0.00%
2023/03/17	0	0.00	1	25.00	24.95	-1	2,120	-0.05%
2023/03/13	0	24.90	0	0.00	25.30	0	2,246	0.00%
2023/03/10	0	0.00	7	25.84	25.45	-7	2,259	-0.31%
2023/03/09	2	26.30	1.4	26.61	26.20	0.6	2,258	0.03%
2023/03/08	0	0.00	4	26.58	26.50	-4	2,247	-0.18%
2023/03/06	0	0.00	2	26.30	26.15	-2	2,209	-0.09%
2023/03/03	2	26.05	1	26.20	26.05	1	2,209	0.05%
2023/02/24	3	26.40	2	26.55	26.10	1	2,231	0.04%
2023/02/23	2	26.55	3	26.73	26.35	-1	2,185	-0.05%
2023/02/22	0	25.95	0	0.00	25.90	0	2,141	0.00%
2023/02/20	22	26.54	16	26.95	26.50	6	2,140	0.28%
2023/02/17	1	26.00	0	0.00	26.20	1	2,082	0.05%
2023/02/15	0	0.00	1	25.45	25.45	-1	2,113	-0.05%
2023/02/14	0.5	25.70	0	0.00	25.60	0.5	2,108	0.02%
2023/02/10	0	0.00	2	25.43	25.60	-2	2,136	-0.09%
2023/02/09	21	26.16	21	26.29	26.25	0	2,069	0.00%
2023/02/08	1	25.80	5	26.16	26.55	-4	1,913	-0.21%
2023/02/03	4	24.89	0	0.00	24.95	4	1,652	0.24%
2023/02/02	4	24.85	0	0.00	24.70	4	1,596	0.25%
2023/01/31	1	23.75	2	23.75	23.80	-1	1,562	-0.06%
2023/01/13	0	0.00	20	22.90	22.75	-20	1,564	-1.28%
2023/01/09	3	23.65	8	23.62	23.25	-5	1,651	-0.30%
2023/01/03	0	22.55	0	0.00	22.65	0	1,759	0.00%
2022/12/30	0	0.00	4	22.45	22.40	-4	1,781	-0.22%
2022/12/29	0.1	22.50	0	0.00	22.35	0.1	1,856	0.01%
2022/12/27	0	0.00	2	22.90	22.90	-2	1,910	-0.10%
2022/12/13	2	24.63	0	0.00	24.60	2	2,254	0.09%
2022/12/08	22	24.94	1	24.90	24.95	21	2,700	0.78%
2022/12/06	5	24.62	0	0.00	24.60	5	2,733	0.18%
2022/12/05	2	25.60	24	26.03	25.50	-22	2,702	-0.81%
2022/12/02	21	25.65	1	25.65	25.55	20	2,631	0.76%
2022/11/29	2	24.20	0	0.00	24.55	2	2,664	0.08%
2022/11/28	0	0.00	15.5	24.06	24.55	-15.5	2,673	-0.58%
2022/11/24	0	0.00	2	24.80	25.05	-2	2,680	-0.07%
2022/11/11	0	0.00	12	24.49	24.10	-12	2,778	-0.43%
2022/11/10	0	0.00	4	24.29	24.50	-4	2,753	-0.15%
2022/11/08	1	24.20	0	0.00	23.70	1	2,920	0.03%
2022/10/24	1	22.55	0	0.00	22.30	1	3,040	0.03%
2022/10/18	6	22.55	6	22.75	22.65	0	3,160	0.00%
2022/10/17	2	21.50	2	22.10	22.70	0	3,291	0.00%
2022/10/14	0.2	22.35	0	0.00	22.35	0.2	3,456	0.01%
2022/10/13	0	0.00	7	21.20	20.35	-7	3,744	-0.19%
2022/10/11	0	0.00	2	22.60	22.30	-2	3,761	-0.05%
2022/10/07	0	0.00	4	24.20	23.90	-4	3,875	-0.10%
2022/10/06	1	24.30	1	24.20	24.10	0	3,973	0.00%
2022/10/05	0	24.00	0	0.00	23.60	0	4,005	0.00%
2022/09/30	8	22.25	8	22.03	22.50	0	4,135	0.00%
2022/09/28	1	22.50	0	0.00	21.95	1	4,237	0.02%
2022/09/26	0	0.00	4	23.50	22.60	-4	4,227	-0.09%
2022/09/23	6	24.32	0	0.00	24.40	6	4,290	0.14%
2022/09/22	5	24.15	5	24.40	24.30	0	4,483	0.00%
2022/09/20	2	25.20	0	0.00	25.25	2	4,480	0.04%
2022/09/19	23	25.98	12	25.96	25.85	11	4,444	0.25%
2022/09/16	20	26.42	16	26.65	26.75	4	4,354	0.09%
2022/09/12	2	25.20	0	0.00	24.90	2	4,159	0.05%
2022/09/06	0.1	24.75	2	24.65	24.30	-1.9	4,314	-0.05%
2022/09/05	0.1	25.65	10	25.55	25.25	-9.9	4,328	-0.23%
2022/08/26	1	27.15	2	26.90	26.90	-1	4,604	-0.02%
2022/08/25	3	26.80	0	0.00	26.95	3	4,627	0.06%
2022/08/22	7	26.51	7	26.43	26.30	0	4,794	0.00%
2022/08/18	10	26.28	15	26.51	26.55	-5	4,807	-0.10%
2022/08/17	0	0.00	1	26.40	26.25	-1	4,826	-0.02%
2022/08/16	4	26.63	8	26.43	26.35	-4	4,838	-0.08%
2022/08/15	5	26.46	1	26.40	26.60	4	4,858	0.08%
2022/08/11	6	28.14	5	27.35	27.30	1	4,772	0.02%
2022/08/05	1	28.45	0	0.00	28.45	1	5,096	0.02%
2022/08/04	0	28.00	0	0.00	27.90	0	5,147	0.00%
2022/08/03	1	28.00	0	0.00	27.80	1	5,194	0.02%
2022/07/29	9	29.03	7	28.99	28.95	2	5,277	0.04%
2022/07/28	1	29.20	1	29.65	28.85	0	5,430	0.00%
2022/07/27	5	28.65	5	28.95	29.30	0	5,404	0.00%
2022/07/26	5	28.86	1	28.75	28.75	4	5,373	0.07%
2022/07/22	9	29.97	11	29.96	29.90	-2	5,370	-0.04%
2022/07/21	16	29.45	15	29.75	30.10	1	5,286	0.02%
2022/07/20	7	29.34	10	29.32	29.10	-3	5,115	-0.06%
2022/07/15	6	27.06	6	27.33	26.95	0	5,025	0.00%
2022/07/11	5	29.10	5	28.60	28.50	0	4,780	0.00%
2022/07/08	6	28.35	6	29.15	29.00	0	4,816	0.00%
2022/07/06	0	28.40	0	0.00	27.70	0	4,808	0.00%
2022/07/04	0	0.00	6	28.79	28.45	-6	4,773	-0.13%
2022/07/01	2	29.26	12	29.40	28.55	-10	4,815	-0.21%
2022/06/30	11	31.20	1	30.75	30.85	10	4,766	0.21%
2022/06/29	10	30.47	10	29.98	30.45	0	4,671	0.00%
2022/06/28	0	0.00	1	29.90	30.05	-1	4,808	-0.02%
2022/06/23	6	29.52	6	29.45	29.35	0	5,156	0.00%
2022/06/22	5	29.80	0	0.00	29.75	5	5,153	0.10%
2022/06/21	0	0.00	7	30.94	31.10	-7	5,227	-0.13%
2022/06/20	1	30.31	0	0.00	29.65	1	5,299	0.02%
2022/06/17	0.1	32.00	0	0.00	31.60	0.1	5,223	0.00%
2022/06/16	12	32.63	12	33.36	32.20	0	5,176	0.00%
2022/06/14	0.1	33.00	0	0.00	33.35	0.1	5,151	0.00%
2022/06/13	2	33.80	3	33.73	33.40	-1	5,148	-0.02%
2022/06/10	7	35.61	0	0.00	35.40	7	5,061	0.14%
2022/06/08	1	36.60	1	36.80	36.75	0	4,992	0.00%
2022/06/07	1	36.40	0	0.00	36.35	1	4,973	0.02%
2022/06/02	20	37.06	20	36.83	36.80	0	5,005	0.00%
2022/06/01	2.1	36.79	3	36.97	36.65	-0.9	4,991	-0.02%
2022/05/31	2	36.70	3	36.67	37.00	-1	4,946	-0.02%
2022/05/30	1	36.35	0	0.00	36.45	1	4,853	0.02%
2022/05/27	0	0.00	9	35.80	35.85	-9	4,814	-0.19%
2022/05/26	0	0.00	2	35.58	35.45	-2	4,831	-0.04%
2022/05/25	5	35.83	4	35.45	35.95	1	4,831	0.02%
2022/05/24	5	35.50	0	0.00	35.25	5	4,852	0.10%
2022/05/23	17	36.31	12	35.96	35.90	5	4,833	0.10%
2022/05/20	2	36.35	12	36.01	35.95	-10	4,843	-0.21%
2022/05/19	3	35.25	12	36.03	36.20	-9	4,810	-0.19%
2022/05/18	0	0.00	1	35.80	35.75	-1	4,755	-0.02%
2022/05/17	10	35.90	0	0.00	35.80	10	4,717	0.21%
2022/05/16	13	35.83	5	35.40	35.20	8	4,763	0.17%
2022/05/13	0	0.00	15	34.85	35.10	-15	4,721	-0.32%
2022/05/11	1	34.45	3	34.65	34.60	-2	4,586	-0.04%
2022/05/06	1	34.80	4	34.75	34.90	-3	4,585	-0.07%
2022/05/05	7	35.27	3	35.73	35.30	4	4,605	0.09%
2022/05/03	0	0.00	1	33.50	33.65	-1	4,509	-0.02%
2022/04/29	2	33.35	3	33.27	33.15	-1	4,559	-0.02%
2022/04/28	4	33.20	2	33.65	33.05	2	4,585	0.04%
2022/04/27	0	0.00	5	32.75	33.00	-5	4,581	-0.11%
2022/04/26	3	33.85	0	0.00	33.85	3	4,542	0.07%
2022/04/25	3	34.30	3	34.00	34.00	0	4,552	0.00%
2022/04/22	6	35.78	5	35.90	35.75	1	4,546	0.02%
2022/04/21	14	36.47	15	36.30	36.70	-1	4,585	-0.02%
2022/04/20	15	35.30	5	35.35	35.90	10	4,424	0.23%
2022/04/18	10	34.16	5	33.95	33.95	5	4,543	0.11%
2022/04/15	3	35.27	3	35.65	34.95	0	4,592	0.00%
2022/04/14	3	34.65	4	34.96	35.40	-1	4,677	-0.02%
2022/04/13	0	0.00	1	34.30	34.95	-1	4,706	-0.02%
2022/04/11	0	0.00	2	34.00	34.00	-2	5,567	-0.04%
2022/04/08	0	0.00	31	35.36	35.40	-31	5,551	-0.56%
2022/04/07	6	36.03	2	34.90	34.90	4	5,572	0.07%
2022/04/06	1	37.00	0	0.00	36.80	1	5,606	0.02%
2022/04/01	2	36.70	32	37.38	37.30	-30	5,591	-0.54%
2022/03/31	45	36.97	13	37.43	36.85	32	5,538	0.58%
2022/03/30	35	36.65	38	37.09	36.50	-3	5,398	-0.06%
2022/03/29	20	35.00	0	0.00	34.95	20	5,066	0.39%
2022/03/25	1	34.90	0	0.00	34.55	1	5,198	0.02%
2022/03/24	5	35.61	2	35.55	35.40	3	5,192	0.06%
2022/03/23	4	35.05	17.1	35.21	35.85	-13.1	5,141	-0.25%
2022/03/22	1	34.40	0	0.00	34.45	1	5,173	0.02%
2022/03/21	4	34.68	4	34.35	34.35	0	5,248	0.00%
2022/03/18	4	34.14	3	33.90	34.50	1	5,348	0.02%
2022/03/17	0	0.00	5	33.51	33.65	-5	5,419	-0.09%
2022/03/16	8	32.22	5	32.11	32.00	3	5,540	0.05%
2022/03/15	1	32.50	0	0.00	32.25	1	5,678	0.02%
2022/03/14	0	0.00	1	33.65	33.45	-1	5,776	-0.02%
2022/03/11	2	33.75	5	33.60	33.65	-3	5,927	-0.05%
2022/03/09	0	0.00	1	32.30	32.60	-1	6,205	-0.02%
2022/03/08	3	32.50	3	32.95	31.90	0	6,357	0.00%
2022/03/07	0	0.00	7	33.28	33.20	-7	6,523	-0.11%
2022/03/04	5	35.05	5	35.25	34.90	0	6,723	0.00%
2022/03/03	5	35.75	5	35.55	35.45	0	6,889	0.00%
2022/03/01	0	0.00	15	34.20	34.70	-15	7,240	-0.21%
2022/02/24	5	33.55	0	0.00	33.50	5	7,578	0.07%
2022/02/23	0	34.80	0	0.00	34.65	0	7,656	0.00%
2022/02/22	0	0.00	1	34.90	34.45	-1	7,912	-0.01%
2022/02/21	0	0.00	2	35.45	35.40	-2	8,381	-0.02%
2022/02/17	9.1	36.48	7	36.11	35.95	2.1	10,065	0.02%
2022/02/16	7	36.65	6	36.30	36.30	1	10,956	0.01%
2022/02/15	7	36.45	7	35.86	36.25	0	11,511	0.00%
2022/02/14	5	35.05	17	35.47	34.90	-12	11,760	-0.10%
2022/02/11	1	36.15	10	36.30	36.10	-9	11,941	-0.08%
2022/02/10	1	36.65	0	0.00	36.40	1	12,319	0.01%
2022/02/09	0	0.00	1	36.55	36.70	-1	12,438	-0.01%
2022/02/08	3	35.65	3	35.85	35.80	0	12,686	0.00%
2022/02/07	10	35.65	0	0.00	35.75	10	13,044	0.08%
2022/01/26	0	0.00	30	33.90	33.75	-30	13,683	-0.22%
2022/01/25	0	0.00	1	34.55	33.70	-1	15,412	-0.01%
2022/01/24	21	34.39	20	34.53	34.95	1	15,995	0.01%
2022/01/21	1.1	35.03	0	0.00	35.00	1.1	16,155	0.01%
2022/01/20	4	36.09	0	0.00	36.10	4	16,284	0.02%
2022/01/19	1	36.20	0	0.00	36.10	1	16,426	0.01%
2022/01/18	15.2	36.83	2	36.85	36.50	13.2	16,785	0.08%
2022/01/17	5	36.56	5	36.51	36.90	0	17,040	0.00%
2022/01/14	2	35.15	2	35.80	35.50	0	17,516	0.00%
2022/01/13	0	0.00	1	36.35	36.05	-1	17,827	-0.01%
2022/01/12	8	36.58	0	0.00	36.30	8	17,937	0.04%
2022/01/11	2	36.78	10	36.35	36.35	-8	18,098	-0.04%
2022/01/07	26	37.75	11	37.99	37.45	15	18,091	0.08%
2022/01/06	10	38.75	0	0.00	39.10	10	17,986	0.06%
2022/01/05	19	39.58	15	39.46	39.20	4	17,999	0.02%
2022/01/04	12	41.14	58	40.46	41.30	-46	17,754	-0.26%
2022/01/03	5	38.94	0	0.00	38.60	5	17,259	0.03%
2021/12/29	5	39.05	3	39.05	39.00	2	17,393	0.01%
2021/12/27	10	38.80	0	0.00	38.85	10	17,587	0.06%
2021/12/24	0.1	38.50	1	38.60	38.45	-1	17,767	-0.01%
2021/12/21	1	38.80	0	0.00	38.80	1	18,165	0.01%
2021/12/20	9	38.17	4	38.30	38.30	5	18,233	0.03%
2021/12/17	4	38.61	0	0.00	38.35	4	18,282	0.02%
2021/12/16	0	0.00	1	39.40	39.25	-1	18,301	-0.01%
2021/12/15	0	0.00	1	38.20	38.90	-1	18,308	-0.01%
2021/12/14	7	38.32	5	38.58	38.05	2	18,310	0.01%
2021/12/13	2	38.63	0	0.00	38.55	2	18,304	0.01%
2021/12/10	15	39.35	2	39.40	39.20	13	18,346	0.07%
2021/12/09	3	40.92	2	41.30	40.40	1	18,419	0.01%
2021/12/08	5	40.90	1	41.05	40.60	4	18,360	0.02%
2021/12/07	5	40.93	5	41.01	40.65	0	18,450	0.00%
2021/12/06	2	40.50	1	40.70	40.80	1	18,441	0.01%
2021/12/03	0	0.00	5	41.38	41.25	-5	18,607	-0.03%
2021/12/02	1	40.50	12	41.70	40.30	-11	18,681	-0.06%
2021/12/01	10	41.10	7	41.19	41.40	3	18,887	0.02%
2021/11/30	5	39.55	15	40.08	41.60	-10	19,204	-0.05%
2021/11/29	20	38.49	11	37.79	38.90	9	20,669	0.04%
2021/11/26	6	38.91	3	38.70	38.55	3	21,153	0.01%
2021/11/25	8	40.53	14	40.59	40.15	-6	21,179	-0.03%
2021/11/24	0	0.00	1	39.50	39.60	-1	21,052	0.00%
2021/11/23	6	40.26	9	40.38	39.90	-3	21,047	-0.01%
2021/11/22	14	41.15	11	41.37	41.15	3	21,010	0.01%
2021/11/19	24	41.58	23	41.01	40.80	1	21,284	0.00%
2021/11/18	33	42.18	39	41.95	41.40	-6	21,203	-0.03%
2021/11/17	473	43.80	468	43.78	42.35	5	20,858	0.02%	大買/大賣/
2021/11/16	20	41.04	16	41.23	41.25	4	19,717	0.02%
2021/11/15	91	41.44	84	41.80	41.05	7	19,620	0.04%
2021/11/12	51	41.04	32	40.95	41.00	19	18,949	0.10%
2021/11/11	15	39.88	21	39.94	39.15	-6	18,495	-0.03%
2021/11/10	7	39.09	12	39.45	39.60	-5	18,399	-0.03%
2021/11/09	5.1	39.53	3	39.63	39.65	2.1	18,452	0.01%
2021/11/08	6	38.83	4	38.98	38.55	2	18,199	0.01%
2021/11/05	20	38.43	20	38.62	39.10	0	18,422	0.00%
2021/11/04	35	39.74	68	39.88	38.90	-33	18,472	-0.18%
2021/11/03	42	39.68	40	39.23	39.85	2	18,472	0.01%
2021/11/02	195	43.17	134	43.44	40.80	61	18,042	0.34%	大買/大賣/
2021/11/01	6	38.35	10	38.36	39.85	-4	16,524	-0.02%
2021/10/29	2	37.00	11	37.35	37.00	-9	16,330	-0.06%
2021/10/28	3	37.02	2	37.63	36.75	1	16,435	0.01%
2021/10/27	5	36.87	4	36.68	36.60	1	16,897	0.01%
2021/10/26	21	37.60	18	38.25	37.05	3	17,415	0.02%
2021/10/25	13	36.99	1	37.40	37.15	12	17,709	0.07%
2021/10/22	34	37.43	12	36.94	37.60	22	18,459	0.12%
2021/10/21	17	36.83	14	36.19	35.60	3	19,126	0.02%
2021/10/20	1	35.80	1	35.80	36.05	0	19,840	0.00%
2021/10/19	1	33.90	14	35.23	35.25	-13	21,324	-0.06%
2021/10/18	10	33.98	3	33.90	33.75	7	24,167	0.03%
2021/10/15	0	0.00	5	33.80	34.00	-5	25,658	-0.02%
2021/10/14	3	32.68	14	32.56	32.60	-11	26,229	-0.04%
2021/10/13	1	32.40	3	32.10	32.00	-2	26,992	-0.01%
2021/10/12	4	33.75	3	33.12	33.15	1	27,638	0.00%
2021/10/08	11	34.85	16	34.58	34.55	-5	28,093	-0.02%
2021/10/07	2	34.18	3	34.62	34.70	-1	28,820	0.00%
2021/10/06	6	33.49	11	33.30	33.10	-5	31,899	-0.02%
2021/10/05	14	32.49	14	31.84	33.25	0	33,099	0.00%
2021/10/04	3	32.65	9	32.99	32.00	-6	33,868	-0.02%
2021/10/01	15	34.38	7	34.06	33.60	8	34,108	0.02%
2021/09/30	1	35.85	1	36.05	36.05	0	34,293	0.00%
2021/09/29	9	36.34	7	36.62	36.05	2	34,450	0.01%
2021/09/28	14	37.66	4	37.73	37.60	10	34,776	0.03%
2021/09/27	3	36.75	1	37.05	37.05	2	34,636	0.01%
2021/09/24	1	36.15	1	36.00	36.00	0	34,690	0.00%
2021/09/23	5	36.46	0	0.00	36.00	5	34,911	0.01%
2021/09/22	1	36.35	1	36.10	36.10	0	35,592	0.00%
2021/09/17	6	37.15	9	37.32	37.80	-3	36,401	-0.01%
2021/09/16	2	37.40	3	37.10	37.00	-1	36,613	0.00%
2021/09/15	4	37.74	2	37.33	37.25	2	36,646	0.01%
2021/09/14	3	37.62	12	37.94	38.50	-9	36,735	-0.02%
2021/09/13	2	38.33	1	37.85	37.85	1	36,718	0.00%
2021/09/10	10	38.44	8	38.64	38.65	2	36,799	0.01%
2021/09/09	9	38.00	11	37.53	38.30	-2	36,814	-0.01%
2021/09/08	11	38.20	3	38.58	37.40	8	36,885	0.02%
2021/09/07	7.1	38.47	16	38.60	38.65	-8.9	36,887	-0.02%
2021/09/06	15	40.41	0	0.00	39.10	15	36,978	0.04%
2021/09/03	20	41.57	56	41.55	41.70	-36	37,159	-0.10%
2021/09/02	98	43.14	39	42.55	40.60	59	37,520	0.16%
2021/09/01	28	40.42	32	40.70	42.05	-4	36,735	-0.01%
2021/08/31	3	38.68	5	38.59	39.30	-2	36,422	-0.01%
2021/08/30	9	38.28	6	37.82	37.75	3	36,581	0.01%
2021/08/27	12	38.37	8	38.34	37.85	4	36,773	0.01%
2021/08/26	7	38.38	7	38.49	38.35	0	36,824	0.00%
2021/08/25	5	38.66	20	38.30	38.30	-15	36,876	-0.04%
2021/08/24	2	37.50	5	38.05	37.50	-3	36,777	-0.01%
2021/08/23	20	38.16	5	38.64	38.55	15	36,876	0.04%
2021/08/20	1	37.25	2	36.95	37.05	-1	37,038	0.00%
2021/08/19	4	38.01	4	37.48	36.50	0	37,228	0.00%
2021/08/18	6	36.82	11	36.73	37.60	-5	37,207	-0.01%
2021/08/17	4	36.46	4	37.20	35.15	0	37,852	0.00%
2021/08/16	6	37.61	0	0.00	37.50	6	37,897	0.02%
2021/08/13	10	38.29	13	38.23	37.40	-3	37,806	-0.01%
2021/08/12	5	39.00	2	38.60	39.45	3	37,796	0.01%
2021/08/11	10	38.94	6	39.70	38.20	4	37,955	0.01%
2021/08/10	6	40.13	9	40.64	40.45	-3	37,974	-0.01%
2021/08/09	8	41.68	21	41.22	40.30	-13	37,904	-0.03%
2021/08/06	11	42.56	0	0.00	42.15	11	37,815	0.03%
2021/08/05	15	43.60	2	43.20	43.05	13	38,084	0.03%
2021/08/04	6	43.93	5	43.50	43.30	1	38,435	0.00%
2021/08/03	2	43.25	4	43.00	43.40	-2	38,377	-0.01%
2021/08/02	19	43.90	6	43.43	42.85	13	38,306	0.03%
2021/07/30	8	44.07	6	43.70	43.40	2	38,010	0.01%
2021/07/29	18	43.63	27	43.37	43.10	-9	37,638	-0.02%
2021/07/28	11.6	41.56	48	42.10	42.45	-36.4	37,375	-0.10%
2021/07/27	49.1	45.41	154	46.48	43.40	-105	37,014	-0.28%	大賣/鉅額交易
2021/07/26	358	46.66	223	46.85	46.50	135	37,296	0.36%	大買/大賣/鉅額交易
2021/07/23	13	45.47	13	46.24	44.90	0	38,235	0.00%
2021/07/22	130	44.98	102	45.17	44.70	28	36,872	0.08%	大買/大賣/
2021/07/21	5	43.85	429.8	43.54	43.90	-424.8	34,037	-1.25%	大賣/鉅額交易
2021/07/20	413	39.36	15	39.22	39.95	398	32,699	1.22%	大買/鉅額交易
2021/07/19	8	39.39	19	39.60	38.95	-11	32,374	-0.03%
2021/07/16	28	37.38	38	38.18	38.90	-10	32,135	-0.03%
2021/07/15	43	36.31	13	36.95	37.40	30	31,890	0.09%
2021/07/14	26	36.58	22	37.23	36.30	4	32,698	0.01%
2021/07/13	217	40.49	302	40.58	37.30	-85	32,442	-0.26%	大買/大賣/
2021/07/12	11	38.07	159	38.02	38.30	-148	29,554	-0.50%	大賣/鉅額交易
2021/07/09	511	34.54	316	34.75	34.85	195	28,571	0.68%	大買/大賣/鉅額交易
2021/07/08	5	33.75	15	32.97	32.85	-10	28,148	-0.04%
2021/07/07	37	33.08	15	32.61	32.70	22	28,156	0.08%
2021/07/06	2.4	32.70	3	32.30	32.30	-0.6	28,388	0.00%
2021/07/05	17.5	32.65	14	32.91	33.00	3.5	28,575	0.01%
2021/07/02	0	0.00	2	32.00	31.80	-2	28,580	-0.01%
2021/07/01	3	31.30	5	31.20	31.10	-2	29,544	-0.01%
2021/06/30	2	31.70	0	0.00	31.75	2	30,540	0.01%
2021/06/29	45	33.42	17	31.89	31.95	28	31,149	0.09%
2021/06/28	24.1	33.75	31	33.88	33.95	-6.9	30,862	-0.02%
2021/06/25	6.1	32.48	14	32.44	32.00	-7.9	30,669	-0.03%
2021/06/24	2	32.15	13	32.12	31.95	-11	30,690	-0.04%
2021/06/23	25	31.93	10	31.88	31.95	15	30,916	0.05%
2021/06/22	17	31.20	2	30.90	30.90	15	31,361	0.05%
2021/06/21	8	31.49	9	31.39	31.60	-1	32,370	0.00%
2021/06/18	1	32.00	3	32.68	31.85	-2	34,039	-0.01%
2021/06/17	7	31.96	5	32.15	32.40	2	34,686	0.01%
2021/06/16	11	31.61	10	32.16	31.35	1	34,671	0.00%
2021/06/15	5	32.48	13	32.68	32.40	-8	34,743	-0.02%
2021/06/11	13	32.14	19	32.18	32.45	-6	34,893	-0.02%
2021/06/10	23	31.89	27	32.28	31.70	-4	34,575	-0.01%
2021/06/09	35	31.78	30	31.99	32.25	5	34,075	0.01%
2021/06/08	3	30.93	9	30.98	30.90	-6	33,380	-0.02%
2021/06/07	8	30.23	2	30.73	29.90	6	33,281	0.02%
2021/06/04	11	30.54	27	30.49	30.45	-16	33,080	-0.05%
2021/06/03	3	30.20	12	30.10	30.10	-9	32,982	-0.03%
2021/06/02	3	29.47	1	29.55	29.55	2	32,945	0.01%
2021/06/01	18	30.31	26	30.49	30.20	-8	32,837	-0.02%
2021/05/31	18	29.81	18	30.08	29.85	0	32,706	0.00%
2021/05/28	16	29.76	7	29.89	29.50	9	32,637	0.03%
2021/05/27	16	29.29	40	29.43	29.35	-24	32,590	-0.07%
2021/05/26	8	28.88	7	28.66	28.80	1	32,422	0.00%
2021/05/25	61	29.48	49.1	29.77	29.10	11.9	32,412	0.04%
2021/05/24	1	26.45	4	27.49	27.90	-3	31,818	-0.01%
2021/05/20	5	26.50	5	26.57	25.85	0	32,323	0.00%
2021/05/19	31	25.60	32	25.84	26.30	-1	32,599	0.00%
2021/05/18	40	24.79	31	24.79	25.70	9	33,039	0.03%
2021/05/17	4	23.95	9	23.72	23.40	-5	33,063	-0.02%
2021/05/14	2	26.40	2	25.85	25.95	0	32,994	0.00%
2021/05/13	16	25.84	23	25.01	26.05	-7	32,962	-0.02%
2021/05/12	9	27.07	1	28.00	25.30	8	32,685	0.02%
2021/05/11	27	28.41	14	28.26	27.90	13	32,489	0.04%
2021/05/10	15	30.59	1	30.35	30.50	14	33,017	0.04%
2021/05/07	8.1	30.67	12	31.02	31.20	-3.9	35,030	-0.01%
2021/05/06	9	30.03	2	29.25	29.55	7	35,368	0.02%
2021/05/05	2	31.80	2	30.90	29.80	0	35,727	0.00%
2021/05/04	46	30.10	0	0.00	30.45	46	35,985	0.13%
2021/05/03	7	33.85	8	34.11	32.20	-1	35,869	0.00%
2021/04/29	103	34.62	143.2	34.51	35.05	-40.2	35,279	-0.11%	大買/大賣/
2021/04/28	1	32.00	1	31.90	31.90	0	34,789	0.00%
2021/04/27	3	31.75	3	32.05	31.75	0	36,626	0.00%
2021/04/26	2	32.13	73	31.97	32.15	-71	37,864	-0.19%
2021/04/23	2	31.10	12	32.00	32.15	-10	38,967	-0.03%
2021/04/22	28	32.75	50	32.34	30.80	-22	39,286	-0.06%
2021/04/21	48	33.12	21	33.20	33.05	27	39,685	0.07%
2021/04/20	83	33.78	46	33.55	33.75	37	41,249	0.09%
2021/04/19	29	31.32	21	31.00	32.25	8	41,999	0.02%
2021/04/16	3	30.78	5	30.95	30.95	-2	42,586	0.00%
2021/04/15	12	30.40	7	30.70	31.30	5	42,652	0.01%
2021/04/14	44	29.69	45	29.87	30.10	-1	42,856	0.00%
2021/04/13	6	31.35	3	31.97	30.90	3	42,534	0.01%
2021/04/12	34	31.82	25	31.51	30.95	9	42,290	0.02%
2021/04/09	30	32.86	19	32.72	32.40	11	41,776	0.03%
2021/04/08	20	33.21	17	33.54	32.85	3	41,548	0.01%
2021/04/07	44	33.97	29	34.07	33.15	15	41,705	0.04%
2021/04/06	106	33.55	83	33.25	34.10	23	41,049	0.06%	大買/
2021/04/01	771	31.45	819	31.50	31.05	-48	40,359	-0.12%	大買/大賣/
2021/03/31	12	30.51	20	30.34	30.00	-8	39,621	-0.02%
2021/03/30	37	30.71	101	30.48	30.90	-64	39,344	-0.16%	大賣/
2021/03/29	3	29.77	10	30.20	29.55	-7	38,674	-0.02%
2021/03/26	21	29.49	5	29.43	29.30	16	38,476	0.04%
2021/03/25	18	29.96	8	29.80	29.60	10	38,239	0.03%
2021/03/24	51	30.90	67	31.25	30.50	-16	37,772	-0.04%
2021/03/23	385	31.12	321	31.32	30.90	64	36,947	0.17%	大買/大賣/
2021/03/22	377	27.84	388	28.68	28.80	-11	35,152	-0.03%	大買/大賣/
2021/03/19	6	25.71	2	25.60	26.25	4	34,362	0.01%
2021/03/18	40	26.75	5	26.31	26.00	35	34,244	0.10%
2021/03/17	13	26.28	3	26.25	26.25	10	34,074	0.03%
2021/03/16	10	25.77	10	25.67	25.75	0	33,715	0.00%
2021/03/15	9	25.72	3	25.77	25.40	6	33,655	0.02%
2021/03/12	3	25.30	2	25.30	24.85	1	33,501	0.00%
2021/03/11	6	25.12	28	25.03	25.40	-22	34,099	-0.06%
2021/03/10	12	24.44	1	24.35	23.95	11	34,468	0.03%
2021/03/09	22	23.78	15	23.75	23.90	7	34,459	0.02%
2021/03/08	4	24.86	0	0.00	24.25	4	34,373	0.01%
2021/03/05	2	24.73	1	24.20	24.75	1	34,369	0.00%
2021/03/04	7	24.76	0	0.00	24.70	7	34,334	0.02%
2021/03/02	2	25.95	0	0.00	25.55	2	34,445	0.01%
2021/02/26	1	24.90	0	0.00	25.75	1	34,261	0.00%
2021/02/25	0	0.00	12	25.50	25.50	-12	34,209	-0.04%
2021/02/24	2	26.10	6	26.18	25.45	-4	34,275	-0.01%
2021/02/23	10	26.13	15	26.09	26.05	-5	34,263	-0.01%
2021/02/22	6	26.97	4.2	27.16	26.80	1.8	34,238	0.01%
2021/02/19	8	26.25	6	26.68	26.65	2	33,748	0.01%
2021/02/18	18	26.16	8	26.38	26.50	10	33,377	0.03%
2021/02/17	8	24.99	3	24.97	24.90	5	32,857	0.02%
2021/02/05	6	23.90	0	0.00	23.80	6	32,472	0.02%
2021/02/04	7	24.22	2	24.18	23.90	5	32,275	0.02%
2021/02/03	6	24.05	15	24.20	24.30	-9	32,059	-0.03%
2021/02/02	2	24.50	21	24.32	24.15	-19	31,898	-0.06%
2021/02/01	40	24.34	0	0.00	23.80	40	31,660	0.13%
2021/01/29	36	26.52	51	27.14	25.10	-15	30,816	-0.05%
2021/01/28	2	25.95	2.1	25.46	25.80	-0.1	28,568	0.00%
2021/01/27	532	25.96	540	25.99	25.60	-8	27,891	-0.03%	大買/大賣/
2021/01/26	23.1	25.45	35	25.20	25.00	-11.9	27,254	-0.04%
2021/01/25	30	25.25	9	24.94	25.15	21	26,603	0.08%
2021/01/22	18	25.27	11	25.14	25.25	7	26,066	0.03%
2021/01/21	24	25.44	23	25.83	25.10	1	25,197	0.00%
2021/01/20	32	25.52	16	25.87	24.65	16	23,693	0.07%
2021/01/19	30	26.66	9.1	27.04	27.20	20.9	21,667	0.10%
2021/01/18	170	23.95	182	24.14	24.75	-12	20,346	-0.06%	大買/大賣/
2021/01/15	25	22.52	17	22.68	22.50	8	19,028	0.04%
2021/01/14	11	23.05	10	22.84	23.00	1	18,428	0.01%
2021/01/13	221	23.13	211	23.33	23.40	10	17,516	0.06%	大買/大賣/
2021/01/12	4	21.58	3	22.13	22.45	1	15,549	0.01%
2021/01/11	16	19.69	57	20.24	20.45	-41	13,671	-0.30%
2021/01/08	6	18.58	5	18.70	18.60	1	12,564	0.01%
2021/01/07	3	18.88	16	19.02	18.45	-13	12,293	-0.11%
2021/01/06	0	0.00	2	17.90	17.75	-2	11,846	-0.02%
2021/01/04	6	18.45	6	18.53	18.50	0	11,613	0.00%
2020/12/31	9	18.48	9	18.42	18.30	0	11,740	0.00%
2020/12/30	4	18.55	9	18.49	18.60	-5	11,563	-0.04%
2020/12/29	0	0.00	1	18.35	18.10	-1	10,972	-0.01%
2020/12/28	10	18.00	12	18.14	18.30	-2	10,507	-0.02%
2020/12/25	1	17.45	0	0.00	17.30	1	9,995	0.01%
2020/12/24	12	17.41	2	17.15	17.45	10	9,851	0.10%
2020/12/23	2	16.80	3	16.80	16.80	-1	9,704	-0.01%
2020/12/22	1	16.90	0	0.00	16.45	1	9,834	0.01%
2020/12/18	39	17.18	22	17.10	17.10	17	10,233	0.17%
2020/12/17	1	16.95	8	17.66	17.65	-7	10,274	-0.07%
2020/12/16	10	16.95	10	17.15	16.95	0	10,266	0.00%
2020/12/15	0	0.00	2	17.03	16.65	-2	10,405	-0.02%
2020/12/14	0	0.00	4	17.36	17.15	-4	10,400	-0.04%
2020/12/11	0	0.00	7	17.14	17.20	-7	10,518	-0.07%
2020/12/10	4	16.73	0	0.00	16.75	4	10,700	0.04%
2020/12/09	0	0.00	2	17.30	17.45	-2	10,629	-0.02%
2020/12/08	23	17.03	5	17.10	17.05	18	10,524	0.17%
2020/12/07	30	17.85	7	17.56	17.65	23	10,374	0.22%
2020/12/04	6	16.73	14	17.22	17.35	-8	9,681	-0.08%
2020/12/03	0	0.00	5	16.25	15.85	-5	9,117	-0.05%
2020/12/02	1	15.90	1	15.85	16.05	0	9,171	0.00%
2020/12/01	0	0.00	3	15.88	15.95	-3	9,151	-0.03%
2020/11/30	1	15.60	5	15.55	15.60	-4	9,051	-0.04%
2020/11/27	12	15.90	5	16.14	15.75	7	9,069	0.08%
2020/11/26	2	15.50	8	15.48	15.45	-6	8,817	-0.07%
2020/11/25	0	0.00	1	15.25	15.30	-1	8,760	-0.01%
2020/11/24	1	15.35	5	15.35	15.05	-4	8,651	-0.05%
2020/11/23	2	15.70	0	0.00	15.50	2	8,496	0.02%
2020/11/20	10	15.53	3	15.50	15.75	7	8,207	0.09%
2020/11/19	8	15.53	12	15.07	15.55	-4	7,947	-0.05%
2020/11/18	2	14.85	0	0.00	14.85	2	7,645	0.03%
2020/11/16	0	0.00	2	14.85	14.95	-2	7,625	-0.03%
2020/11/10	0	0.00	3	14.85	14.65	-3	7,850	-0.04%
2020/11/09	5	15.10	0	0.00	15.10	5	7,770	0.06%
2020/10/26	10	15.10	0	0.00	15.00	10	7,745	0.13%
2020/10/21	2	14.93	0	0.00	14.85	2	7,710	0.03%
2020/10/19	1	14.75	6	14.86	14.85	-5	7,633	-0.07%
2020/10/07	5	13.60	0	0.00	13.85	5	7,160	0.07%
2020/10/05	0	0.00	1	13.50	13.45	-1	7,184	-0.01%
2020/09/29	0	0.00	6	13.45	13.40	-6	7,339	-0.08%
2020/09/24	4	14.25	1	14.40	13.85	3	7,279	0.04%
2020/09/23	5	14.44	3	15.20	14.45	2	7,098	0.03%
2020/09/22	5	14.37	6.2	14.75	14.85	-1.2	6,737	-0.02%
2020/09/21	1	14.55	4	14.95	14.50	-3	6,512	-0.05%
2020/09/17	1	14.20	1	14.05	14.25	0	6,221	0.00%
2020/09/16	4	14.23	0	0.00	14.10	4	6,800	0.06%
2020/09/15	2	14.15	4	14.08	14.30	-2	6,620	-0.03%
2020/09/07	1	13.50	0	0.00	13.40	1	5,936	0.02%
2020/08/20	0	0.00	2	11.90	11.90	-2	6,181	-0.03%
2020/08/19	2	13.25	0	0.00	12.80	2	6,033	0.03%
2020/08/11	2	12.70	0	0.00	12.50	2	5,960	0.03%
2020/07/31	0	0.00	3	12.45	12.30	-3	5,777	-0.05%
2020/07/30	2	12.50	0	0.00	12.50	2	5,750	0.03%
2020/07/28	1	12.10	0	0.00	12.00	1	5,652	0.02%
2020/07/27	0	0.00	10	12.11	12.10	-10	5,499	-0.18%
2020/07/24	0	0.00	22	12.28	12.30	-22	5,494	-0.40%
2020/07/22	1	12.80	2	12.50	12.70	-1	5,481	-0.02%
2020/07/21	2	12.35	0	0.00	12.35	2	5,320	0.04%
2020/07/17	1	11.80	0	0.00	11.65	1	5,190	0.02%
2020/07/09	0	0.00	10	12.80	12.80	-10	5,143	-0.19%
2020/07/08	20	12.81	0	0.00	12.75	20	5,060	0.40%
2020/07/06	0	0.00	1	12.80	12.75	-1	4,853	-0.02%
2020/07/02	0	0.00	1	12.35	12.40	-1	4,707	-0.02%
2020/07/01	1	12.60	0	0.00	12.45	1	4,675	0.02%
2020/06/29	0	0.00	1	12.65	12.25	-1	4,544	-0.02%
2020/06/24	2	12.75	0	0.00	12.45	2	4,384	0.05%
2020/06/23	0	0.00	13	12.73	12.85	-13	4,210	-0.31%
2020/06/19	2	11.93	0	0.00	11.95	2	3,526	0.06%
2020/06/12	0	0.00	2	11.15	11.25	-2	3,427	-0.06%
2020/06/05	0	0.00	2	11.98	11.90	-2	3,389	-0.06%
2020/06/02	2	11.83	0	0.00	11.70	2	3,192	0.06%
2020/06/01	3	12.15	0	0.00	12.05	3	3,124	0.10%
2020/05/29	3	11.20	0	0.00	11.15	3	2,810	0.11%
2020/05/28	10	11.50	0	0.00	11.25	10	2,799	0.36%
2020/05/27	0	0.00	8	11.24	11.45	-8	2,624	-0.30%
2020/05/20	3	11.25	0	0.00	10.95	3	2,382	0.13%
2020/05/15	5	10.15	0	0.00	10.15	5	1,892	0.26%
2020/05/12	0	0.00	8	10.40	10.45	-8	1,784	-0.45%
2020/04/21	0	0.00	5	10.00	9.65	-5	1,779	-0.28%
2020/04/17	0	0.00	20	10.25	10.05	-20	1,861	-1.07%
2020/04/14	20	10.15	0	0.00	10.15	20	1,821	1.10%
2020/04/09	0	0.00	2	9.60	9.61	-2	1,926	-0.10%
2020/04/07	2	9.26	0	0.00	9.26	2	2,008	0.10%
2020/03/25	4	8.58	0	0.00	8.53	4	2,226	0.18%
2020/03/23	0.1	7.73	0	0.00	7.68	0.1	2,207	0.00%
2020/03/19	0.1	7.47	4	7.52	7.42	-3.9	2,206	-0.18%
2020/03/18	1	8.24	0	0.00	8.24	1	2,157	0.05%
2020/03/13	6	8.92	5	9.20	9.10	1	2,130	0.05%
2020/03/12	2	9.98	1	9.91	9.83	1	2,122	0.05%
2020/03/10	0	0.00	15	10.35	10.65	-15	2,093	-0.72%
2020/03/09	2	10.80	0	0.00	10.65	2	2,074	0.10%
2020/03/06	15	11.10	0	0.00	11.10	15	2,054	0.73%
2020/03/03	0	0.00	3	11.20	11.10	-3	2,035	-0.15%
2020/03/02	3	11.05	0	0.00	10.95	3	2,032	0.15%
2020/02/13	2	12.10	0	0.00	11.90	2	2,001	0.10%
2020/02/11	0	0.00	2	11.90	11.85	-2	2,022	-0.10%
2020/02/10	1	11.85	0	0.00	11.80	1	2,039	0.05%
2020/02/03	6	11.92	5	12.20	12.25	1	2,085	0.05%
2020/01/30	4	12.25	7	12.28	12.10	-3	2,029	-0.15%
2020/01/14	0	0.00	4	13.35	13.35	-4	2,190	-0.18%
2020/01/07	0	0.00	1	13.15	13.10	-1	2,392	-0.04%
2020/01/06	0	0.00	10	13.15	13.30	-10	2,389	-0.42%
2020/01/03	4	13.35	6	13.42	13.35	-2	2,260	-0.09%
2020/01/02	1	13.60	0	0.00	13.75	1	2,229	0.04%
2019/12/30	2	13.70	0	0.00	13.85	2	2,216	0.09%
2019/12/27	3	13.60	0	0.00	13.70	3	2,159	0.14%
2019/12/26	2	13.15	2	13.35	13.35	0	2,021	0.00%
2019/12/24	5	13.10	0	0.00	13.10	5	2,153	0.23%
2019/12/10	0	0.00	3	13.35	13.25	-3	2,797	-0.11%
2019/12/05	3	13.05	0	0.00	13.10	3	2,825	0.11%
2019/12/04	0	0.00	6	12.85	12.80	-6	2,849	-0.21%
2019/12/03	3	12.90	0	0.00	12.95	3	2,934	0.10%
2019/11/26	2	13.00	0	0.00	13.05	2	3,362	0.06%
2019/11/22	3	13.05	0	0.00	13.00	3	3,399	0.09%
2019/11/13	3	13.05	0	0.00	13.00	3	3,597	0.08%
2019/11/11	0	0.00	4	13.15	13.00	-4	3,699	-0.11%
2019/11/08	3	13.45	0	0.00	13.40	3	3,687	0.08%
2019/11/04	4	13.95	0	0.00	13.85	4	3,642	0.11%
2019/11/01	1	13.85	0	0.00	13.90	1	3,662	0.03%
2019/10/25	1	14.40	0	0.00	14.30	1	3,812	0.03%
2019/10/23	4	14.34	0	0.00	14.35	4	3,962	0.10%
2019/10/22	0	0.00	1	14.25	14.20	-1	3,960	-0.03%
2019/10/21	0	0.00	5	14.25	14.50	-5	3,834	-0.13%
2019/10/17	2	13.90	0	0.00	13.95	2	3,712	0.05%
2019/10/14	2	13.80	0	0.00	13.75	2	3,580	0.06%
2019/10/07	0	0.00	5	14.05	13.95	-5	3,659	-0.14%
2019/09/27	10	14.15	1	14.20	14.15	9	3,532	0.25%
2019/09/26	0	0.00	1	14.15	14.25	-1	3,413	-0.03%
2019/09/24	1	13.90	0	0.00	13.90	1	3,314	0.03%
2019/09/19	1	13.30	0	0.00	13.25	1	2,952	0.03%
2019/09/16	2	13.23	0	0.00	13.40	2	2,827	0.07%
2019/09/12	2	13.48	0	0.00	13.35	2	2,793	0.07%
2019/09/11	1	13.25	0	0.00	13.30	1	2,831	0.04%
2019/09/05	3	14.52	0	0.00	14.35	3	2,688	0.11%
2019/09/04	1	14.05	1	14.55	14.55	0	2,599	0.00%
2019/09/03	3	13.80	0	0.00	13.90	3	2,483	0.12%
2019/09/02	18	13.82	0	0.00	13.85	18	2,456	0.73%
2019/08/30	5	14.33	1	14.70	13.70	4	2,424	0.16%
2019/08/28	0	0.00	1	14.05	13.85	-1	2,138	-0.05%
2019/08/27	1	13.90	0	0.00	13.85	1	2,120	0.05%
2019/08/20	28	14.08	5	14.06	13.85	23	1,998	1.15%
2019/08/14	4	13.25	0	0.00	13.20	4	1,928	0.21%
2019/08/08	0	0.00	1	13.10	13.05	-1	1,833	-0.05%
2019/08/02	2	13.88	4	13.68	14.00	-2	1,771	-0.11%
2019/07/25	0	0.00	17	13.79	13.80	-17	1,493	-1.14%
2019/07/24	0	0.00	2	13.35	13.40	-2	1,320	-0.15%
2019/07/04	1	12.75	0	0.00	12.75	1	1,349	0.07%
2019/07/01	1	12.70	60	12.70	12.75	-59	1,371	-4.30%
2019/06/25	60	12.15	0	0.00	12.10	60	1,439	4.17%
2019/06/21	0	0.00	2	12.15	12.15	-2	1,478	-0.14%
2019/06/20	0	0.00	4	12.15	12.20	-4	1,495	-0.27%
2019/06/13	4	12.20	0	0.00	12.20	4	1,931	0.21%
2019/06/12	2	12.05	0	0.00	12.05	2	2,038	0.10%
2019/05/27	0	0.00	2	12.00	11.90	-2	2,279	-0.09%
2019/05/23	2	11.80	0	0.00	12.20	2	2,274	0.09%
2019/04/15	3	13.80	3	13.80	13.65	0	2,985	0.00%
2019/04/11	0	0.00	50	13.45	13.50	-50	2,840	-1.76%
2019/04/02	0	13.65	0	0.00	13.70	0	2,690	0.00%
2019/03/18	0	0.00	5	13.52	13.90	-5	2,332	-0.21%
2019/03/14	1	13.30	5	13.27	13.00	-4	1,940	-0.21%
2019/03/06	1	12.75	0	0.00	12.75	1	1,929	0.05%
2019/02/27	3	12.60	0	0.00	12.60	3	1,984	0.15%
2019/02/26	5	12.85	0	0.00	12.75	5	1,972	0.25%
2019/02/20	0	0.00	5	13.35	13.30	-5	1,952	-0.26%
2019/02/15	55	13.14	0	0.00	12.70	55	1,686	3.26%
2019/02/14	0	0.00	2	12.35	12.60	-2	1,481	-0.14%
2019/01/28	0	0.00	1	11.70	11.75	-1	1,329	-0.08%
2019/01/23	1	11.85	0	0.00	11.70	1	1,342	0.07%
2018/12/06	1	12.15	0	0.00	11.80	1	1,466	0.07%
2018/12/04	0	0.00	1	12.15	12.25	-1	1,414	-0.07%
2018/11/29	0	0.00	5	11.70	11.70	-5	1,378	-0.36%
2018/11/28	2	11.75	0	0.00	11.70	2	1,367	0.15%
2018/11/27	5	11.75	0	0.00	11.75	5	1,367	0.37%
2018/11/23	0	0.00	2	10.95	11.10	-2	1,297	-0.15%
2018/11/16	0	0.00	5	10.90	10.95	-5	1,208	-0.41%
2018/11/15	4	10.63	0	0.00	10.70	4	1,184	0.34%
2018/11/14	1	10.55	0	0.00	10.60	1	1,197	0.08%
2018/11/08	1	10.80	0	0.00	10.65	1	1,290	0.08%
2018/10/29	0	0.00	3	9.72	10.10	-3	1,670	-0.18%
2018/10/24	3	10.85	0	0.00	10.80	3	1,622	0.18%
2018/09/28	0	0.00	1	13.10	13.15	-1	1,792	-0.06%
2018/09/25	0	0.00	8	13.10	13.15	-8	1,848	-0.43%
2018/09/19	0	0.00	4	13.01	13.05	-4	1,929	-0.21%
2018/09/13	5	12.45	0	0.00	12.45	5	2,416	0.21%
2018/09/06	0	0.00	1	13.50	13.50	-1	2,971	-0.03%
2018/08/28	1	13.85	0	0.00	13.75	1	3,540	0.03%
2018/08/27	2	13.65	0	0.00	13.70	2	3,553	0.06%
2018/08/24	1	13.55	0	0.00	13.50	1	3,594	0.03%
2018/08/23	2	13.55	0	0.00	13.55	2	3,620	0.06%
2018/08/22	3	13.45	0	0.00	13.55	3	3,857	0.08%
2018/08/20	17	13.52	0	0.00	13.40	17	3,973	0.43%
2018/08/17	3	13.83	0	0.00	13.60	3	3,997	0.08%
2018/08/15	2	14.20	0	0.00	13.95	2	4,070	0.05%
2018/08/14	2	14.40	0	0.00	14.30	2	4,042	0.05%
2018/08/13	2	15.00	0	0.00	14.70	2	4,017	0.05%
2018/08/09	5	16.00	13	15.91	15.75	-8	3,956	-0.20%
2018/08/07	5	15.15	0	0.00	15.30	5	3,776	0.13%
2018/08/06	0	15.00	0	0.00	15.10	0	3,711	0.00%
2018/08/03	2	15.00	0	0.00	15.00	2	3,726	0.05%
2018/07/31	1	14.85	0	0.00	14.80	1	3,790	0.03%
2018/07/20	0	0.00	5	15.00	14.95	-5	3,877	-0.13%
2018/07/18	0	0.00	10	15.20	15.20	-10	3,874	-0.26%
2018/07/17	3	15.05	2	15.10	15.20	1	3,862	0.03%
2018/07/13	4	14.93	0	0.00	14.85	4	3,837	0.10%
2018/07/12	3	14.65	0	0.00	14.65	3	3,820	0.08%
2018/07/10	1	15.15	0	0.00	15.00	1	3,780	0.03%
2018/07/09	1	15.20	2	15.10	15.15	-1	3,776	-0.03%
2018/07/06	1	14.85	0	0.00	15.10	1	3,775	0.03%
2018/07/04	0	0.00	2	15.40	15.45	-2	3,736	-0.05%
2018/06/28	4	15.78	31	15.80	15.75	-27	3,750	-0.72%
2018/06/27	5	16.40	0	0.00	16.20	5	3,731	0.13%
2018/06/26	0	0.00	1	16.15	16.35	-1	3,543	-0.03%
2018/06/25	1	16.25	0	0.00	16.25	1	3,501	0.03%
2018/06/22	3	16.88	2	16.65	16.50	1	3,494	0.03%
2018/06/21	0	0.00	2	16.50	16.70	-2	3,302	-0.06%
2018/06/19	30	16.77	1	16.60	16.20	29	3,176	0.91%
2018/06/15	0	0.00	1	16.45	16.65	-1	3,056	-0.03%
2018/06/14	0	0.00	2	16.40	16.25	-2	2,999	-0.07%
2018/06/13	0	0.00	12	16.22	16.30	-12	3,055	-0.39%
2018/06/12	10	16.55	30	16.33	16.35	-20	3,137	-0.64%
2018/06/08	0	0.00	1	16.15	16.10	-1	3,167	-0.03%
2018/06/07	2	16.60	2	16.40	16.40	0	3,226	0.00%
2018/06/06	20	16.08	11	16.06	16.35	9	2,979	0.30%
2018/06/05	1	15.85	0	0.00	15.55	1	2,900	0.03%
2018/05/30	1	15.60	0	0.00	15.65	1	3,123	0.03%
2018/05/28	2	15.55	24	15.61	15.50	-22	2,909	-0.76%
2018/05/25	0	0.00	1	15.00	15.20	-1	2,832	-0.04%
2018/05/24	0	0.00	5	15.04	15.10	-5	2,850	-0.18%
2018/05/23	1	14.60	0	0.00	14.80	1	2,903	0.03%
2018/05/21	1	14.60	0	0.00	14.65	1	2,912	0.03%
2018/05/14	0	0.00	5	14.45	14.50	-5	3,279	-0.15%
2018/05/04	4	14.16	0	0.00	14.15	4	4,296	0.09%
2018/05/03	2	14.10	0	0.00	14.15	2	4,969	0.04%
2018/05/02	6	14.35	0	0.00	14.35	6	5,508	0.11%
2018/04/26	2	14.35	0	0.00	14.05	2	5,839	0.03%
2018/04/24	7	14.61	0	0.00	14.70	7	5,961	0.12%
2018/04/23	3	15.12	0	0.00	15.05	3	5,961	0.05%
2018/04/20	2	15.30	0	0.00	15.35	2	6,038	0.03%
2018/04/18	2	15.25	2	15.10	15.10	0	6,012	0.00%
2018/04/17	2	15.25	4	15.35	15.10	-2	6,039	-0.03%
2018/04/16	2	15.45	0	0.00	15.40	2	6,053	0.03%
2018/04/13	2	15.65	0	0.00	15.55	2	6,067	0.03%
2018/04/12	2	15.45	0	0.00	15.65	2	6,109	0.03%
2018/04/09	2	15.60	0	0.00	15.55	2	6,261	0.03%
2018/04/03	4	15.73	0	0.00	15.70	4	6,353	0.06%
2018/03/31	2	15.85	0	0.00	16.15	2	6,361	0.03%
2018/03/30	0	0.00	1	16.00	15.80	-1	6,342	-0.02%
2018/03/29	0	0.00	2	15.95	15.90	-2	6,350	-0.03%
2018/03/28	4	15.88	0	0.00	15.85	4	6,373	0.06%
2018/03/27	0	0.00	6	16.10	16.05	-6	6,474	-0.09%
2018/03/23	6	15.63	0	0.00	15.65	6	6,531	0.09%
2018/03/22	12	16.22	0	0.00	16.05	12	6,553	0.18%
2018/03/21	2	16.30	0	0.00	16.45	2	6,503	0.03%
2018/03/20	1	16.30	6	16.23	16.25	-5	6,466	-0.08%
2018/03/19	0	16.40	0	0.00	16.45	0	6,457	0.00%
2018/03/08	2	16.80	0	0.00	16.55	2	6,314	0.03%
2018/03/07	5	16.30	0	0.00	16.30	5	6,219	0.08%
2018/03/05	1	16.30	0	0.00	15.90	1	6,277	0.02%
2018/03/02	8	15.74	8	15.98	16.05	0	6,227	0.00%
2018/02/22	1	15.80	0	0.00	15.85	1	6,397	0.02%
2018/02/12	0	0.00	2	15.30	15.20	-2	6,439	-0.03%
2018/02/09	2	15.25	0	0.00	15.20	2	6,477	0.03%
2018/02/08	2	15.70	0	0.00	15.75	2	6,456	0.03%
2018/02/06	2	15.85	0	0.00	15.70	2	6,511	0.03%
2018/02/01	5	18.05	1	18.00	17.85	4	7,139	0.06%
2018/01/30	0	0.00	1	18.75	18.45	-1	7,301	-0.01%
2018/01/26	1	18.65	5	18.48	18.40	-4	6,818	-0.06%
2018/01/25	12	17.64	20	17.90	18.00	-8	6,221	-0.13%
2018/01/24	7	17.14	2	17.25	17.30	5	5,782	0.09%
2018/01/22	1	17.25	0	0.00	16.90	1	5,859	0.02%
2018/01/19	0	0.00	2	16.90	16.95	-2	6,149	-0.03%
2018/01/16	0	0.00	11	16.55	16.85	-11	6,922	-0.16%
2018/01/03	1	17.00	5	16.85	16.85	-4	8,432	-0.05%