凌陽 (2401)-永豐金-桃盛券商分點個股進出

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
27.60
漲跌
▼1.75
漲幅
-5.96%
成交量
11,173張
產業
上市半導體類股▼6.13%
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－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/19	4	28.33	20	27.60	27.60	-16	4,610	-0.35%
2024/04/18	1	29.60	4	29.60	29.35	-3	4,521	-0.07%
2024/04/17	21	29.54	13	29.09	28.90	8	4,380	0.18%
2024/04/16	52	29.15	1	28.90	29.30	51	4,031	1.27%
2024/04/12	10	28.60	12	28.31	28.30	-2	3,692	-0.05%
2024/04/09	0	28.00	1	27.85	27.90	-1	3,676	-0.03%
2024/04/03	0	0.00	3	27.83	27.95	-3	3,706	-0.08%
2024/03/25	2	29.45	0	0.00	29.15	2	3,806	0.05%
2024/03/21	1	28.65	3	28.73	28.90	-2	3,835	-0.05%
2024/03/20	1	28.95	4	28.93	28.50	-3	4,000	-0.07%
2024/03/19	1	28.85	4	28.89	28.75	-3	4,104	-0.07%
2024/03/18	1	28.50	0	0.00	28.95	1	4,133	0.02%
2024/03/15	1	29.30	0	0.00	28.80	1	4,224	0.02%
2024/03/14	0	0.00	1	29.60	29.30	-1	4,331	-0.02%
2024/03/08	3	31.75	5	30.89	31.20	-2	4,753	-0.04%
2024/03/07	0	0.00	13	31.50	31.50	-13	4,828	-0.27%
2024/03/06	0	0.00	5	32.41	32.00	-5	4,921	-0.10%
2024/03/05	0	0.00	3	32.78	32.45	-3	5,081	-0.06%
2024/03/01	0	0.00	8	32.98	32.60	-8	5,889	-0.14%
2024/02/29	1	32.95	0	0.00	33.10	1	6,068	0.02%
2024/02/27	9	33.23	0	0.00	32.95	9	6,287	0.14%
2024/02/26	6	33.18	10	33.55	33.50	-4	6,529	-0.06%
2024/02/22	20	33.75	21	33.40	33.40	-1	7,308	-0.01%
2024/02/21	16	33.61	6	33.56	33.30	10	7,988	0.13%
2024/01/29	0	0.00	30	32.00	32.65	-30	9,790	-0.31%
2024/01/25	4	32.89	2	32.55	32.60	2	9,790	0.02%
2024/01/23	3	34.25	3	33.93	33.80	0	9,892	0.00%
2024/01/22	3	33.70	6	33.98	34.30	-3	9,875	-0.03%
2024/01/19	1	32.95	3	32.88	33.10	-2	9,889	-0.02%
2024/01/18	3	32.87	0	0.00	32.40	3	10,046	0.03%
2024/01/17	7	33.53	5	33.10	33.20	2	10,531	0.02%
2024/01/16	4	33.18	4	33.13	33.45	0	10,607	0.00%
2024/01/15	1	32.15	2	32.53	32.70	-1	10,773	-0.01%
2024/01/12	4	31.99	1	31.50	31.50	3	10,860	0.03%
2024/01/11	0	0.00	1	32.20	32.70	-1	10,872	-0.01%
2024/01/10	3	32.38	0	0.00	32.15	3	11,077	0.03%
2024/01/09	2	32.73	0	0.00	32.25	2	11,207	0.02%
2023/12/29	0	0.00	2	34.30	34.35	-2	11,330	-0.02%
2023/12/28	1	34.25	0	0.00	34.00	1	11,328	0.01%
2023/12/26	0	0.00	11	33.92	34.10	-11	11,341	-0.10%
2023/12/21	1	33.50	1	33.70	33.20	0	11,318	0.00%
2023/12/19	10	33.85	18	33.67	33.70	-8	11,337	-0.07%
2023/12/18	1	34.50	10	34.15	34.05	-9	11,374	-0.08%
2023/12/15	2	35.80	1	36.80	34.85	1	11,431	0.01%
2023/12/14	2	36.63	3	36.32	36.65	-1	11,365	-0.01%
2023/12/13	6	36.10	11	36.20	36.30	-5	11,296	-0.04%
2023/12/12	4	36.48	5	36.27	36.10	-1	11,364	-0.01%
2023/12/11	8	36.92	10	36.68	36.55	-2	11,377	-0.02%
2023/12/08	7	36.61	17.1	36.50	36.40	-10.1	11,300	-0.09%
2023/12/07	5	35.94	7	36.43	35.55	-2	11,179	-0.02%
2023/12/06	14	35.24	20	35.58	36.10	-6	11,165	-0.05%
2023/12/05	10	34.83	9	34.72	34.80	1	11,140	0.01%
2023/12/04	7	35.58	2	35.05	35.05	5	11,398	0.04%
2023/12/01	20	36.44	15	35.90	35.75	5	12,165	0.04%
2023/11/30	4	36.34	21	36.25	36.15	-17	12,722	-0.13%
2023/11/29	40	37.30	28	36.83	36.40	12	12,666	0.09%
2023/11/28	12	36.39	16	36.44	36.50	-4	12,273	-0.03%
2023/11/27	5	35.97	21	36.30	35.65	-16	12,262	-0.13%
2023/11/24	23	36.35	29	35.66	35.55	-6	12,347	-0.05%
2023/11/22	46	36.19	6.1	36.02	36.05	39.9	12,036	0.33%
2023/11/21	42	35.43	54	35.19	35.40	-12	11,773	-0.10%
2023/11/20	54	35.22	50	35.53	35.65	4	11,498	0.03%
2023/11/17	49	33.65	80	34.13	34.50	-31	10,918	-0.28%
2023/11/16	2	32.20	9	32.28	32.60	-7	10,420	-0.07%
2023/11/15	3	32.02	2.3	32.32	31.60	0.7	10,384	0.01%
2023/11/14	0	0.00	0.2	31.65	31.50	-0.2	10,460	0.00%
2023/11/13	2	31.28	5	31.60	31.40	-3	10,882	-0.03%
2023/11/10	6	31.75	1	31.15	31.10	5	10,947	0.05%
2023/11/09	1	31.85	1	31.60	31.85	0	10,960	0.00%
2023/11/08	1	32.45	11	32.65	32.15	-10	11,004	-0.09%
2023/11/07	41	33.02	11.2	33.16	33.05	29.8	10,987	0.27%
2023/11/06	27	32.20	1	30.75	32.55	26	10,393	0.25%
2023/11/01	1	29.70	0	0.00	29.65	1	10,325	0.01%
2023/10/31	0	0.00	3	30.65	30.10	-3	10,358	-0.03%
2023/10/30	1	32.05	0	0.00	31.65	1	10,363	0.01%
2023/10/26	24.1	32.36	5	32.33	32.10	19.1	10,757	0.18%
2023/10/25	3	32.95	19	32.69	32.50	-16	10,642	-0.15%
2023/10/24	22	32.52	17	31.60	31.45	5	10,226	0.05%
2023/10/23	5	32.31	7	32.26	31.80	-2	10,124	-0.02%
2023/10/20	9	32.02	0	0.00	32.05	9	9,862	0.09%
2023/10/19	1	31.20	0	0.00	31.70	1	9,752	0.01%
2023/10/18	3	31.02	10	31.48	31.45	-7	9,680	-0.07%
2023/10/17	7	31.26	14	31.41	31.15	-7	9,459	-0.07%
2023/10/16	0	0.00	5	30.55	30.50	-5	9,335	-0.05%
2023/10/13	7	30.41	0	0.00	30.30	7	9,490	0.07%
2023/10/12	6	30.22	5	30.80	30.60	1	9,693	0.01%
2023/10/05	0	0.00	2	30.30	29.95	-2	9,883	-0.02%
2023/10/03	0	0.00	2	29.80	29.85	-2	9,889	-0.02%
2023/10/02	5	29.50	5	29.55	29.55	0	9,919	0.00%
2023/09/28	8	29.45	0	0.00	29.05	8	9,969	0.08%
2023/09/27	1	29.10	0	0.00	29.15	1	9,955	0.01%
2023/09/26	1	29.25	6	29.30	29.20	-5	10,014	-0.05%
2023/09/25	0	0.00	1	29.85	29.65	-1	10,053	-0.01%
2023/09/21	0.2	29.85	1	30.45	29.55	-0.8	10,024	-0.01%
2023/09/20	5	30.85	6	30.87	30.35	-1	9,971	-0.01%
2023/09/19	1	31.50	0	0.00	31.30	1	9,890	0.01%
2023/09/18	0	0.00	9	32.54	32.40	-9	9,808	-0.09%
2023/09/15	10	32.24	0	0.00	32.25	10	9,807	0.10%
2023/09/14	1	32.15	18	32.22	32.35	-17	9,797	-0.17%
2023/09/13	11	31.83	0	0.00	31.70	11	9,827	0.11%
2023/09/12	6	31.98	8.3	31.88	31.80	-2.3	10,153	-0.02%
2023/09/11	1.2	32.27	1	32.70	32.05	0.2	10,958	0.00%
2023/09/08	4	32.05	64	32.20	32.10	-60	10,958	-0.55%
2023/09/07	13.3	32.71	23	33.08	32.50	-9.7	10,923	-0.09%
2023/09/06	91.5	33.81	82	34.08	33.05	9.5	10,635	0.09%
2023/09/05	93	32.92	19	34.29	35.10	74	9,827	0.75%
2023/09/04	4	31.03	12	31.28	31.95	-8	9,305	-0.09%
2023/09/01	17	31.94	43	31.78	31.25	-26	9,424	-0.28%
2023/08/31	53	32.26	40	31.80	32.25	13	9,306	0.14%
2023/08/30	31	31.77	28	32.07	31.95	3	8,982	0.03%
2023/08/28	5	31.73	1	32.35	31.05	4	8,644	0.05%
2023/08/25	45	31.56	64	31.57	31.55	-19	8,508	-0.22%
2023/08/24	9	31.41	22	31.12	31.10	-13	8,399	-0.15%
2023/08/23	12	31.29	3	30.63	31.20	9	8,243	0.11%
2023/08/22	3	31.06	1	30.60	30.35	2	8,073	0.03%
2023/08/21	32	30.95	32.5	31.04	31.05	-0.5	7,785	-0.01%
2023/08/18	21	31.37	5.2	30.59	30.25	15.8	7,662	0.21%
2023/08/17	24	30.87	29	31.00	31.10	-5	7,479	-0.07%
2023/08/16	1	28.60	1	29.85	29.90	0	7,025	0.00%
2023/08/15	1	29.20	0	0.00	28.85	1	6,925	0.01%
2023/08/14	1	28.75	0	0.00	28.80	1	6,873	0.01%
2023/08/11	5	29.90	1	29.95	30.15	4	6,759	0.06%
2023/08/10	6	29.26	0	0.00	28.95	6	6,652	0.09%
2023/08/09	0	0.00	2	30.18	30.05	-2	6,581	-0.03%
2023/08/07	3	29.92	1	30.45	30.70	2	6,442	0.03%
2023/08/04	0	0.00	5	30.36	30.25	-5	6,298	-0.08%
2023/08/02	3	29.67	1	29.75	29.00	2	6,204	0.03%
2023/08/01	37	30.98	21	30.81	30.05	16	6,084	0.26%
2023/07/31	7	29.99	9.3	30.34	30.75	-2.3	5,752	-0.04%
2023/07/28	0	0.00	1.1	29.51	29.50	-1.1	5,499	-0.02%
2023/07/27	1	30.40	15.3	30.44	30.40	-14.3	5,410	-0.26%
2023/07/26	18	29.89	13.4	30.00	29.75	4.6	5,267	0.09%
2023/07/25	7	30.29	28	29.78	29.95	-21	5,141	-0.41%
2023/07/24	4	28.26	0	0.00	28.00	4	4,986	0.08%
2023/07/19	1	28.70	1	29.05	28.30	0	4,929	0.00%
2023/07/18	5	29.75	45	30.32	28.85	-40	4,886	-0.82%
2023/07/17	4	30.60	4.1	30.69	30.65	-0.1	4,704	0.00%
2023/07/14	0.1	29.50	12	29.89	29.65	-11.9	4,481	-0.27%
2023/07/13	39	29.57	4.2	29.42	29.00	34.8	4,462	0.78%
2023/07/12	16	29.73	8	29.64	29.20	8	4,399	0.18%
2023/07/11	2.1	28.59	0	0.00	28.80	2.1	4,250	0.05%
2023/07/10	0	0.00	5	28.62	28.55	-5	4,230	-0.12%
2023/07/07	2	29.53	0	0.00	28.75	2	4,200	0.05%
2023/07/04	0.1	29.20	0	0.00	29.90	0.1	4,014	0.00%
2023/07/03	0.1	29.40	0	0.00	29.50	0.1	3,942	0.00%
2023/06/28	0	0.00	1	28.25	28.25	-1	3,892	-0.03%
2023/06/27	0.2	29.10	0	0.00	28.45	0.2	3,869	0.01%
2023/06/26	0	0.00	1	29.45	29.40	-1	3,808	-0.03%
2023/06/21	4.3	29.86	0	0.00	29.90	4.3	3,773	0.11%
2023/06/20	2.1	30.70	15	30.56	30.35	-12.9	3,716	-0.35%
2023/06/19	9.4	30.39	6	30.75	30.75	3.4	3,633	0.09%
2023/06/16	47.7	31.33	15	30.67	29.95	32.7	3,467	0.94%
2023/06/15	56.5	31.22	26	31.00	31.40	30.5	3,062	1.00%
2023/06/13	1	27.05	0	0.00	26.90	1	2,045	0.05%
2023/06/09	1	26.75	4	26.69	26.70	-3	1,936	-0.15%
2023/06/08	13	27.06	19	26.82	26.85	-6	1,884	-0.32%
2023/06/07	11.5	26.58	7	26.59	26.60	4.5	1,738	0.26%
2023/06/06	0	0.00	1	25.10	25.20	-1	1,507	-0.07%
2023/06/05	1	25.45	2	25.55	25.30	-1	1,536	-0.07%
2023/06/02	1	25.25	0	0.00	25.25	1	1,530	0.07%
2023/06/01	1	25.20	3	25.35	25.15	-2	1,529	-0.13%
2023/05/30	1	25.50	4	25.53	25.35	-3	1,523	-0.20%
2023/05/29	1	24.85	4	24.83	24.90	-3	1,470	-0.20%
2023/05/25	3	24.50	0	0.00	24.45	3	1,556	0.19%
2023/05/24	0	0.00	4	24.20	24.40	-4	1,572	-0.25%
2023/05/22	0	0.00	13	24.04	24.20	-13	1,681	-0.77%
2023/05/19	0	0.00	6	23.70	23.70	-6	1,701	-0.35%
2023/05/17	0	0.00	7	23.45	23.60	-7	1,742	-0.40%
2023/05/09	0	0.00	2	23.65	23.25	-2	2,300	-0.09%
2023/05/08	10	23.90	0	0.00	23.60	10	2,312	0.43%
2023/05/04	0	0.00	10	23.90	23.90	-10	2,396	-0.42%
2023/05/03	11	23.75	0	0.00	23.80	11	2,422	0.45%
2023/04/26	1	23.25	0	0.00	23.40	1	2,448	0.04%
2023/04/25	1	23.55	0	0.00	23.50	1	2,443	0.04%
2023/04/24	3	24.30	0	0.00	24.25	3	2,416	0.12%
2023/04/21	0	0.00	7	24.38	24.30	-7	2,410	-0.29%
2023/04/20	2	24.93	14	24.81	24.85	-12	2,401	-0.50%
2023/04/19	2	25.38	0	0.00	25.30	2	2,431	0.08%
2023/04/18	4	25.68	0	0.00	25.60	4	2,415	0.17%
2023/04/14	0	0.00	6	25.12	25.15	-6	2,311	-0.26%
2023/04/13	0	0.00	10	25.05	25.05	-10	2,302	-0.43%
2023/04/12	0	0.00	1	25.30	25.55	-1	2,280	-0.04%
2023/04/11	0	25.20	0	0.00	25.20	0	2,262	0.00%
2023/04/10	0	24.85	0	0.00	24.75	0	2,251	0.00%
2023/03/31	1	24.85	2	25.00	24.90	-1	2,248	-0.04%
2023/03/30	1	25.35	0	0.00	25.05	1	2,231	0.04%
2023/03/28	1	24.80	0	0.00	24.50	1	2,168	0.05%
2023/03/27	1	24.90	0	0.00	24.85	1	2,152	0.05%
2023/03/23	0	0.00	2	24.95	25.00	-2	2,152	-0.09%
2023/03/21	1	25.30	0	0.00	25.25	1	2,122	0.05%
2023/03/20	0	0.00	0	25.40	25.25	0	2,113	0.00%
2023/03/17	1	25.10	0	0.00	24.95	1	2,120	0.05%
2023/03/14	0	0.00	1	25.20	25.20	-1	2,165	-0.05%
2023/03/13	0	0.00	2	25.25	25.30	-2	2,246	-0.09%
2023/03/10	1	25.85	1	25.85	25.45	0	2,259	0.00%
2023/03/08	1	26.50	0	0.00	26.50	1	2,247	0.04%
2023/03/07	2	26.20	1	26.20	26.20	1	2,214	0.05%
2023/03/06	1	26.20	0	0.00	26.15	1	2,209	0.05%
2023/03/03	0	26.25	0	0.00	26.05	0	2,209	0.00%
2023/02/21	0	0.00	2	26.25	26.00	-2	2,133	-0.09%
2023/02/20	1	26.65	1	26.80	26.50	0	2,140	0.00%
2023/02/17	21	26.00	20	26.10	26.20	1	2,082	0.05%
2023/02/10	1	25.50	17	25.34	25.60	-16	2,136	-0.75%
2023/02/09	7	26.27	1	26.45	26.25	6	2,069	0.29%
2023/02/08	2	26.38	0	0.00	26.55	2	1,913	0.11%
2023/02/03	1	24.85	0	0.00	24.95	1	1,652	0.06%
2023/02/01	3	24.30	0	0.00	24.40	3	1,570	0.19%
2023/01/31	0	0.00	1	23.80	23.80	-1	1,562	-0.06%
2023/01/30	1	23.25	1	23.55	23.40	0	1,563	0.00%
2023/01/17	5	22.75	0	0.00	22.80	5	1,553	0.32%
2023/01/16	0	22.70	1	22.65	22.60	-1	1,560	-0.06%
2023/01/12	0	0.00	5	23.00	23.00	-5	1,572	-0.32%
2023/01/09	12	23.77	2	23.45	23.25	10	1,651	0.61%
2022/12/29	0	0.00	2	22.25	22.35	-2	1,856	-0.11%
2022/12/28	1	22.50	0	0.00	22.40	1	1,886	0.05%
2022/12/22	0	0.00	2	23.10	23.05	-2	1,955	-0.10%
2022/12/20	0	0.00	2	23.90	23.00	-2	2,032	-0.10%
2022/12/19	1	24.00	0	0.00	23.80	1	2,097	0.05%
2022/12/14	0	0.00	7	24.99	24.90	-7	2,190	-0.32%
2022/12/12	0	0.00	1	24.40	24.40	-1	2,373	-0.04%
2022/12/09	5	25.00	0	0.00	24.60	5	2,692	0.19%
2022/12/08	2	24.50	1	24.80	24.95	1	2,700	0.04%
2022/12/06	1	24.80	1	24.75	24.60	0	2,733	0.00%
2022/12/05	1	26.00	1	25.70	25.50	0	2,702	0.00%
2022/12/02	2	25.63	10	25.60	25.55	-8	2,631	-0.30%
2022/12/01	1	25.15	2	25.38	25.20	-1	2,620	-0.04%
2022/11/28	0	0.00	1	24.45	24.55	-1	2,673	-0.04%
2022/11/18	3	24.63	1	24.85	24.20	2	2,777	0.07%
2022/11/16	1	24.75	4	24.99	24.75	-3	2,778	-0.11%
2022/11/15	0	0.00	2	24.48	24.45	-2	2,755	-0.07%
2022/11/14	1	24.00	0	0.00	24.20	1	2,762	0.04%
2022/11/10	0	0.00	1	24.50	24.50	-1	2,753	-0.04%
2022/11/09	0	0.00	1	24.25	24.35	-1	2,768	-0.04%
2022/11/07	0	0.00	1	23.70	23.70	-1	2,923	-0.03%
2022/11/04	1	23.55	0	0.00	23.50	1	2,976	0.03%
2022/11/02	0	0.00	1	23.20	23.15	-1	2,981	-0.03%
2022/10/17	0	0.00	1	21.80	22.70	-1	3,291	-0.03%
2022/10/14	1	22.30	12	22.20	22.35	-11	3,456	-0.32%
2022/10/13	11	21.27	0	0.00	20.35	11	3,744	0.29%
2022/10/12	0	0.00	25	21.93	22.15	-25	3,737	-0.67%
2022/10/05	0	0.00	1	23.70	23.60	-1	4,005	-0.02%
2022/10/03	1	22.20	1	22.80	22.60	0	4,092	0.00%
2022/09/29	0	0.00	7	22.39	22.35	-7	4,173	-0.17%
2022/09/26	10	23.40	15	22.80	22.60	-5	4,227	-0.12%
2022/09/23	10	24.43	0	0.00	24.40	10	4,290	0.23%
2022/09/20	2	25.70	1	25.35	25.25	1	4,480	0.02%
2022/09/19	28	26.31	2	25.75	25.85	26	4,444	0.58%
2022/09/16	23	26.73	25	26.84	26.75	-2	4,354	-0.05%
2022/09/14	1	24.70	0	0.00	24.80	1	4,113	0.02%
2022/09/13	0	0.00	1	25.40	25.25	-1	4,128	-0.02%
2022/09/08	0	0.00	1	24.80	24.85	-1	4,220	-0.02%
2022/09/05	1.2	25.33	0	0.00	25.25	1.2	4,328	0.03%
2022/09/02	1	26.20	0	0.00	25.95	1	4,416	0.02%
2022/09/01	0	0.00	1	26.55	26.20	-1	4,490	-0.02%
2022/08/30	1	26.20	1	26.20	26.20	0	4,566	0.00%
2022/08/29	1	26.05	0	0.00	26.05	1	4,584	0.02%
2022/08/25	10	26.87	10	26.89	26.95	0	4,627	0.00%
2022/08/24	1	26.05	1	26.50	26.15	0	4,615	0.00%
2022/08/23	1	25.90	0	0.00	26.10	1	4,726	0.02%
2022/08/19	1	26.75	0	0.00	26.75	1	4,801	0.02%
2022/08/17	1	26.35	4	26.70	26.25	-3	4,826	-0.06%
2022/08/15	3	26.03	25	27.27	26.60	-22	4,858	-0.45%
2022/08/12	1	27.90	1	27.95	28.10	0	4,734	0.00%
2022/08/11	1	27.90	0	0.00	27.30	1	4,772	0.02%
2022/08/05	1	28.45	0	0.00	28.45	1	5,096	0.02%
2022/08/03	0	0.00	2	28.10	27.80	-2	5,194	-0.04%
2022/08/02	4	28.26	1	28.20	28.30	3	5,227	0.06%
2022/08/01	1	28.65	0	0.00	28.85	1	5,249	0.02%
2022/07/28	1	29.05	0	0.00	28.85	1	5,430	0.02%
2022/07/27	1	29.05	0	0.00	29.30	1	5,404	0.02%
2022/07/26	2	29.40	1	29.00	28.75	1	5,373	0.02%
2022/07/25	1	29.35	0	0.00	29.45	1	5,371	0.02%
2022/07/22	3	30.10	1	30.10	29.90	2	5,370	0.04%
2022/07/21	6	30.03	7	29.59	30.10	-1	5,286	-0.02%
2022/07/20	25	29.86	23	29.32	29.10	2	5,115	0.04%
2022/07/19	0	0.00	4	27.89	27.95	-4	4,844	-0.08%
2022/07/15	2	26.95	0	0.00	26.95	2	5,025	0.04%
2022/07/13	3	27.73	0	0.00	27.70	3	4,869	0.06%
2022/07/12	2	26.90	0	0.00	26.50	2	4,808	0.04%
2022/07/08	0	0.00	1	29.05	29.00	-1	4,816	-0.02%
2022/07/06	1	28.30	0	0.00	27.70	1	4,808	0.02%
2022/07/04	0	0.00	1	28.45	28.45	-1	4,773	-0.02%
2022/07/01	19	30.03	10	29.46	28.55	9	4,815	0.19%
2022/06/30	3	31.08	4	31.19	30.85	-1	4,766	-0.02%
2022/06/29	2	30.15	1	30.55	30.45	1	4,671	0.02%
2022/06/27	0	0.00	1	30.35	30.85	-1	5,167	-0.02%
2022/06/23	1	29.25	1	29.60	29.35	0	5,156	0.00%
2022/06/22	2	29.85	2	30.08	29.75	0	5,153	0.00%
2022/06/20	3	30.45	0	0.00	29.65	3	5,299	0.06%
2022/06/17	10	31.55	3	31.60	31.60	7	5,223	0.13%
2022/06/15	2	33.30	0	0.00	33.25	2	5,162	0.04%
2022/06/14	3	32.85	1	33.20	33.35	2	5,151	0.04%
2022/06/13	5	33.68	0	0.00	33.40	5	5,148	0.10%
2022/06/10	0	0.00	2	35.80	35.40	-2	5,061	-0.04%
2022/06/09	0	0.00	4	36.55	36.40	-4	4,991	-0.08%
2022/06/08	23	36.81	19	36.75	36.75	4	4,992	0.08%
2022/06/07	0	0.00	1	36.35	36.35	-1	4,973	-0.02%
2022/06/06	2	36.43	0	0.00	36.25	2	4,982	0.04%
2022/06/02	0	0.00	3	37.05	36.80	-3	5,005	-0.06%
2022/06/01	0	0.00	7	37.07	36.65	-7	4,991	-0.14%
2022/05/31	1	36.80	1	37.00	37.00	0	4,946	0.00%
2022/05/30	5	36.43	2	36.45	36.45	3	4,853	0.06%
2022/05/25	1	35.95	21	35.30	35.95	-20	4,831	-0.41%
2022/05/24	1	35.70	3	35.38	35.25	-2	4,852	-0.04%
2022/05/20	0	0.00	2	35.90	35.95	-2	4,843	-0.04%
2022/05/19	1	35.25	1	35.50	36.20	0	4,810	0.00%
2022/05/18	2	36.28	1	35.75	35.75	1	4,755	0.02%
2022/05/16	4	36.13	0	0.00	35.20	4	4,763	0.08%
2022/05/13	0	0.00	1	35.10	35.10	-1	4,721	-0.02%
2022/05/12	1	33.90	0	0.00	33.60	1	4,620	0.02%
2022/05/11	1	34.85	1	34.50	34.60	0	4,586	0.00%
2022/05/05	1	35.80	2	36.08	35.30	-1	4,605	-0.02%
2022/05/04	0	0.00	4	34.14	34.10	-4	4,478	-0.09%
2022/05/03	1	33.40	0	0.00	33.65	1	4,509	0.02%
2022/04/29	2	33.90	2	33.15	33.15	0	4,559	0.00%
2022/04/27	0	0.00	4	31.90	33.00	-4	4,581	-0.09%
2022/04/26	0	0.00	4	34.20	33.85	-4	4,542	-0.09%
2022/04/25	5	34.08	0	0.00	34.00	5	4,552	0.11%
2022/04/22	5	35.80	1	35.70	35.75	4	4,546	0.09%
2022/04/21	8	36.54	6	36.64	36.70	2	4,585	0.04%
2022/04/20	0	0.00	12	35.64	35.90	-12	4,424	-0.27%
2022/04/19	1	34.80	1	34.70	34.65	0	4,419	0.00%
2022/04/18	1	34.25	0	0.00	33.95	1	4,543	0.02%
2022/04/14	0	0.00	1	34.55	35.40	-1	4,677	-0.02%
2022/04/07	10	36.05	1	36.35	34.90	9	5,572	0.16%
2022/04/06	2	37.05	1	37.90	36.80	1	5,606	0.02%
2022/04/01	1	37.10	4	36.98	37.30	-3	5,591	-0.05%
2022/03/31	11	37.12	2	37.08	36.85	9	5,538	0.16%
2022/03/30	8	37.68	9	37.36	36.50	-1	5,398	-0.02%
2022/03/29	1	35.20	6	35.05	34.95	-5	5,066	-0.10%
2022/03/28	3	34.00	0	0.00	34.35	3	5,102	0.06%
2022/03/25	3	34.82	0	0.00	34.55	3	5,198	0.06%
2022/03/24	4	35.63	0	0.00	35.40	4	5,192	0.08%
2022/03/23	0	0.00	1	35.45	35.85	-1	5,141	-0.02%
2022/03/18	0	0.00	1	34.25	34.50	-1	5,348	-0.02%
2022/03/17	0	0.00	1	33.70	33.65	-1	5,419	-0.02%
2022/03/10	1	33.35	0	0.00	33.55	1	6,021	0.02%
2022/03/09	0	0.00	1	32.50	32.60	-1	6,205	-0.02%
2022/03/08	4	32.41	1	32.20	31.90	3	6,357	0.05%
2022/03/07	0	0.00	7	33.64	33.20	-7	6,523	-0.11%
2022/03/04	1	35.00	1	35.05	34.90	0	6,723	0.00%
2022/03/03	0	0.00	1	35.75	35.45	-1	6,889	-0.01%
2022/03/02	1	35.40	1	35.00	35.65	0	7,050	0.00%
2022/03/01	0	0.00	1	34.50	34.70	-1	7,240	-0.01%
2022/02/24	4	33.89	1	34.20	33.50	3	7,578	0.04%
2022/02/23	1	34.50	0	0.00	34.65	1	7,656	0.01%
2022/02/22	0	0.00	1	34.65	34.45	-1	7,912	-0.01%
2022/02/17	3	35.80	0	0.00	35.95	3	10,065	0.03%
2022/02/16	1	36.55	0	36.20	36.30	1	10,956	0.01%
2022/02/15	0	0.00	2	36.48	36.25	-2	11,511	-0.02%
2022/02/14	1	35.05	0	0.00	34.90	1	11,760	0.01%
2022/02/11	0	0.00	2	36.05	36.10	-2	11,941	-0.02%
2022/02/10	2	36.45	0	0.00	36.40	2	12,319	0.02%
2022/02/09	0	0.00	1	36.70	36.70	-1	12,438	-0.01%
2022/02/08	0	35.80	0	0.00	35.80	0	12,686	0.00%
2022/02/07	0	0.00	1	35.50	35.75	-1	13,044	-0.01%
2022/01/26	0	0.00	4	33.95	33.75	-4	13,683	-0.03%
2022/01/25	1	34.70	0	0.00	33.70	1	15,412	0.01%
2022/01/24	1	35.05	1	35.05	34.95	0	15,995	0.00%
2022/01/21	1	35.00	11	35.17	35.00	-10	16,155	-0.06%
2022/01/19	1	36.25	0	0.00	36.10	1	16,426	0.01%
2022/01/18	1	36.50	3	36.48	36.50	-2	16,785	-0.01%
2022/01/17	1	36.05	1	36.40	36.90	0	17,040	0.00%
2022/01/14	2	35.25	8	35.41	35.50	-6	17,516	-0.03%
2022/01/13	1	36.10	2	36.30	36.05	-1	17,827	-0.01%
2022/01/12	1	36.40	0	0.00	36.30	1	17,937	0.01%
2022/01/11	15	36.45	1	36.90	36.35	14	18,098	0.08%
2022/01/10	15	37.10	1	37.75	37.05	14	18,078	0.08%
2022/01/07	13	37.69	13	37.38	37.45	0	18,091	0.00%
2022/01/06	0	0.00	9	38.70	39.10	-9	17,986	-0.05%
2022/01/05	12	39.60	10	39.69	39.20	2	17,999	0.01%
2022/01/04	20	40.36	18	40.36	41.30	2	17,754	0.01%
2022/01/03	0	0.00	1	39.05	38.60	-1	17,259	-0.01%
2021/12/30	0	0.00	1	39.10	38.85	-1	17,319	-0.01%
2021/12/29	12	39.10	6	39.08	39.00	6	17,393	0.03%
2021/12/28	1	38.85	0	0.00	39.00	1	17,464	0.01%
2021/12/27	1	38.90	1	38.85	38.85	0	17,587	0.00%
2021/12/24	3	38.70	0	0.00	38.45	3	17,767	0.02%
2021/12/23	1	38.80	2	39.20	38.75	-1	17,803	-0.01%
2021/12/22	2	39.05	2	39.13	38.80	0	17,907	0.00%
2021/12/21	25	39.00	9	38.75	38.80	16	18,165	0.09%
2021/12/20	3	38.23	0	0.00	38.30	3	18,233	0.02%
2021/12/16	2	39.05	2	39.23	39.25	0	18,301	0.00%
2021/12/15	0	0.00	7	38.73	38.90	-7	18,308	-0.04%
2021/12/14	2	38.28	11	38.29	38.05	-9	18,310	-0.05%
2021/12/13	3	38.50	0	0.00	38.55	3	18,304	0.02%
2021/12/10	4	39.43	0.5	39.57	39.20	3.5	18,346	0.02%
2021/12/09	1	40.40	2	40.95	40.40	-1	18,419	-0.01%
2021/12/08	0	0.00	2	40.90	40.60	-2	18,360	-0.01%
2021/12/07	7	40.67	9	40.93	40.65	-2	18,450	-0.01%
2021/12/03	3	41.80	6	41.54	41.25	-3	18,607	-0.02%
2021/12/02	4.5	40.42	4	40.75	40.30	0.5	18,681	0.00%
2021/12/01	4	40.76	17	41.33	41.40	-13	18,887	-0.07%
2021/11/30	2.9	39.84	11	40.09	41.60	-8.1	19,204	-0.04%
2021/11/29	10.1	37.65	4	38.60	38.90	6.1	20,669	0.03%
2021/11/26	7	38.95	0	0.00	38.55	7	21,153	0.03%
2021/11/25	25	40.77	23	40.20	40.15	2	21,179	0.01%
2021/11/24	1	39.50	13	39.25	39.60	-12	21,052	-0.06%
2021/11/23	8	40.20	30	40.30	39.90	-22	21,047	-0.10%
2021/11/22	0	0.00	2	41.65	41.15	-2	21,010	-0.01%
2021/11/19	6	41.52	2	42.03	40.80	4	21,284	0.02%
2021/11/18	63	42.44	34	41.57	41.40	29	21,203	0.14%
2021/11/17	91	43.50	105	43.21	42.35	-14	20,858	-0.07%	大賣/
2021/11/16	5	41.64	2	41.20	41.25	3	19,717	0.02%
2021/11/15	46	42.16	27	41.26	41.05	19	19,620	0.10%
2021/11/12	18	41.26	19	40.81	41.00	-1	18,949	-0.01%
2021/11/11	8	39.98	9	39.70	39.15	-1	18,495	-0.01%
2021/11/10	6	39.37	1	39.65	39.60	5	18,399	0.03%
2021/11/09	4	39.65	5	39.94	39.65	-1	18,452	-0.01%
2021/11/08	12	38.69	0	0.00	38.55	12	18,199	0.07%
2021/11/05	6	38.38	2	38.93	39.10	4	18,422	0.02%
2021/11/04	7	40.01	15	39.95	38.90	-8	18,472	-0.04%
2021/11/03	8	39.33	3	39.97	39.85	5	18,472	0.03%
2021/11/02	33	41.89	27	42.88	40.80	6	18,042	0.03%
2021/11/01	10	39.04	33	39.12	39.85	-23	16,524	-0.14%
2021/10/29	0	0.00	1	37.50	37.00	-1	16,330	-0.01%
2021/10/28	22	37.28	23	37.56	36.75	-1	16,435	-0.01%
2021/10/27	2	36.68	1	36.70	36.60	1	16,897	0.01%
2021/10/26	17	37.53	17	38.13	37.05	0	17,415	0.00%
2021/10/25	5	37.14	7	37.16	37.15	-2	17,709	-0.01%
2021/10/22	20	37.20	1	36.80	37.60	19	18,459	0.10%
2021/10/21	18	36.43	11	35.77	35.60	7	19,126	0.04%
2021/10/20	1	35.15	14	35.74	36.05	-13	19,840	-0.07%
2021/10/19	2	34.28	3	35.23	35.25	-1	21,324	0.00%
2021/10/18	6	33.93	6	33.61	33.75	0	24,167	0.00%
2021/10/15	2	33.58	3	33.58	34.00	-1	25,658	0.00%
2021/10/14	2	32.60	1	32.70	32.60	1	26,229	0.00%
2021/10/13	0	0.00	1	32.25	32.00	-1	26,992	0.00%
2021/10/12	0	0.00	4	33.29	33.15	-4	27,638	-0.01%
2021/10/08	8	34.52	3	34.28	34.55	5	28,093	0.02%
2021/10/07	0	0.00	1	34.70	34.70	-1	28,820	0.00%
2021/10/05	1	31.55	2	33.03	33.25	-1	33,099	0.00%
2021/10/04	4	33.10	2	33.38	32.00	2	33,868	0.01%
2021/10/01	12	34.22	0	0.00	33.60	12	34,108	0.04%
2021/09/30	2	36.20	1	36.10	36.05	1	34,293	0.00%
2021/09/28	24	37.64	0	0.00	37.60	24	34,776	0.07%
2021/09/27	0	0.00	2	36.80	37.05	-2	34,636	-0.01%
2021/09/24	5	36.18	1	36.15	36.00	4	34,690	0.01%
2021/09/23	5	36.41	0	0.00	36.00	5	34,911	0.01%
2021/09/22	11	36.74	0.1	36.80	36.10	10.9	35,592	0.03%
2021/09/17	0.1	37.45	2	37.30	37.80	-1.9	36,401	-0.01%
2021/09/16	0	0.00	2	37.80	37.00	-2	36,613	-0.01%
2021/09/15	4	37.56	20	37.88	37.25	-16	36,646	-0.04%
2021/09/14	2	37.43	2.2	38.29	38.50	-0.2	36,735	0.00%
2021/09/13	1	38.00	1.1	38.05	37.85	-0.1	36,718	0.00%
2021/09/10	41.3	38.88	50	38.39	38.65	-8.7	36,799	-0.02%
2021/09/09	0	0.00	1	38.20	38.30	-1	36,814	0.00%
2021/09/08	11	37.50	1	39.05	37.40	10	36,885	0.03%
2021/09/07	1	38.65	1	37.80	38.65	0	36,887	0.00%
2021/09/06	1	41.70	2	40.03	39.10	-1	36,978	0.00%
2021/09/03	13	41.58	32	41.60	41.70	-19	37,159	-0.05%
2021/09/02	105	42.23	105	42.22	40.60	0	37,520	0.00%	大買/大賣/
2021/09/01	40	40.34	17	40.47	42.05	23	36,735	0.06%
2021/08/31	9	38.49	13	38.58	39.30	-4	36,422	-0.01%
2021/08/30	12	38.54	0	0.00	37.75	12	36,581	0.03%
2021/08/27	2	38.70	3	38.42	37.85	-1	36,773	0.00%
2021/08/26	15	38.68	17	38.39	38.35	-2	36,824	-0.01%
2021/08/25	29	38.59	27	38.98	38.30	2	36,876	0.01%
2021/08/24	5	38.08	4	38.31	37.50	1	36,777	0.00%
2021/08/23	6	38.44	6	38.33	38.55	0	36,876	0.00%
2021/08/20	3	37.32	1	37.10	37.05	2	37,038	0.01%
2021/08/19	4	37.40	14	37.64	36.50	-10	37,228	-0.03%
2021/08/18	15	35.63	8	36.91	37.60	7	37,207	0.02%
2021/08/17	3	35.68	4	35.56	35.15	-1	37,852	0.00%
2021/08/16	1	37.50	1	38.15	37.50	0	37,897	0.00%
2021/08/13	12	38.68	17	39.35	37.40	-5	37,806	-0.01%
2021/08/12	16	39.18	4	39.30	39.45	12	37,796	0.03%
2021/08/11	11	38.57	14	38.88	38.20	-3	37,955	-0.01%
2021/08/10	2	40.28	2	41.05	40.45	0	37,974	0.00%
2021/08/09	10	41.29	5	41.30	40.30	5	37,904	0.01%
2021/08/06	5	43.16	5	42.32	42.15	0	37,815	0.00%
2021/08/05	22	43.40	5	43.37	43.05	17	38,084	0.04%
2021/08/04	1	43.55	8	43.66	43.30	-7	38,435	-0.02%
2021/08/03	4	43.50	5	43.15	43.40	-1	38,377	0.00%
2021/08/02	38	44.58	30	43.81	42.85	8	38,306	0.02%
2021/07/30	14	44.08	12	43.84	43.40	2	38,010	0.01%
2021/07/29	24	43.48	21	43.24	43.10	3	37,638	0.01%
2021/07/28	27	42.32	36	42.17	42.45	-9	37,375	-0.02%
2021/07/27	44	45.58	58	44.46	43.40	-14	37,014	-0.04%
2021/07/26	89	46.54	63.8	46.69	46.50	25.2	37,296	0.07%
2021/07/23	64	45.40	84	45.96	44.90	-20	38,235	-0.05%
2021/07/22	340	44.45	470.1	44.58	44.70	-130.1	36,872	-0.35%	大買/大賣/鉅額交易
2021/07/21	171.1	43.66	52	43.82	43.90	119.1	34,037	0.35%	大買/鉅額交易
2021/07/20	27	39.00	10	38.89	39.95	17	32,699	0.05%
2021/07/19	27	39.33	31	39.63	38.95	-4	32,374	-0.01%
2021/07/16	24	38.09	40	37.50	38.90	-16	32,135	-0.05%
2021/07/15	48	35.90	365	37.20	37.40	-317	31,890	-0.99%	大賣/鉅額交易
2021/07/14	356	36.41	28	36.47	36.30	328	32,698	1.00%	大買/鉅額交易
2021/07/13	588	40.28	602	40.29	37.30	-14	32,442	-0.04%	大買/大賣/
2021/07/12	43	37.44	47	38.19	38.30	-4	29,554	-0.01%
2021/07/09	74	34.09	49.2	34.15	34.85	24.8	28,571	0.09%
2021/07/08	19	32.91	3	33.30	32.85	16	28,148	0.06%
2021/07/07	7	33.06	33	32.76	32.70	-26	28,156	-0.09%
2021/07/06	33	32.32	3	32.15	32.30	30	28,388	0.11%
2021/07/05	22	32.25	46	32.80	33.00	-24	28,575	-0.08%
2021/07/02	17	32.04	7	31.80	31.80	10	28,580	0.03%
2021/07/01	5	31.46	2	31.00	31.10	3	29,544	0.01%
2021/06/30	1	31.65	0	0.00	31.75	1	30,540	0.00%
2021/06/29	38	32.71	28	32.14	31.95	10	31,149	0.03%
2021/06/28	14	34.29	85	33.62	33.95	-71	30,862	-0.23%
2021/06/25	29	32.24	34	32.49	32.00	-5	30,669	-0.02%
2021/06/24	23	31.82	12	31.73	31.95	11	30,690	0.04%
2021/06/23	1	31.95	12	31.99	31.95	-11	30,916	-0.04%
2021/06/22	5	31.44	6	30.95	30.90	-1	31,361	0.00%
2021/06/21	0	0.00	7	31.80	31.60	-7	32,370	-0.02%
2021/06/18	13	32.10	16	31.99	31.85	-3	34,039	-0.01%
2021/06/17	13	32.19	16	32.21	32.40	-3	34,686	-0.01%
2021/06/16	16.2	31.90	15	31.37	31.35	1.2	34,671	0.00%
2021/06/15	26	32.60	3	32.68	32.40	23	34,743	0.07%
2021/06/11	21	32.07	43	32.35	32.45	-22	34,893	-0.06%
2021/06/10	55	32.07	114.1	31.94	31.70	-59.1	34,575	-0.17%	大賣/
2021/06/09	44	31.63	119	31.75	32.25	-75	34,075	-0.22%	大賣/
2021/06/08	1	30.85	22	30.70	30.90	-21	33,380	-0.06%
2021/06/07	192	30.54	2	30.25	29.90	190	33,281	0.57%	大買/鉅額交易
2021/06/04	0	0.00	12	30.44	30.45	-12	33,080	-0.04%
2021/06/03	16	29.99	13	30.23	30.10	3	32,982	0.01%
2021/06/02	0	0.00	3	29.90	29.55	-3	32,945	-0.01%
2021/06/01	14	30.18	17	30.53	30.20	-3	32,837	-0.01%
2021/05/31	32	29.93	25	29.76	29.85	7	32,706	0.02%
2021/05/28	14	29.66	9	29.86	29.50	5	32,637	0.02%
2021/05/27	16	29.23	8	29.37	29.35	8	32,590	0.02%
2021/05/26	3	28.85	1	28.55	28.80	2	32,422	0.01%
2021/05/25	28	29.55	12	29.71	29.10	16	32,412	0.05%
2021/05/24	0	0.00	21	26.98	27.90	-21	31,818	-0.07%
2021/05/21	12	26.41	11	26.96	26.50	1	31,924	0.00%
2021/05/20	21	26.78	11	26.73	25.85	10	32,323	0.03%
2021/05/18	1	25.40	11	24.56	25.70	-10	33,039	-0.03%
2021/05/17	10	23.40	2.1	23.96	23.40	7.9	33,063	0.02%
2021/05/14	0	0.00	4	26.36	25.95	-4	32,994	-0.01%
2021/05/13	2	25.65	0	0.00	26.05	2	32,962	0.01%
2021/05/12	3	26.95	9	26.00	25.30	-6	32,685	-0.02%
2021/05/11	8	28.46	3	28.20	27.90	5	32,489	0.02%
2021/05/10	12	30.25	3	31.15	30.50	9	33,017	0.03%
2021/05/07	7	31.23	13	30.76	31.20	-6	35,030	-0.02%
2021/05/06	3	30.35	4	30.33	29.55	-1	35,368	0.00%
2021/05/05	16	30.49	13	31.63	29.80	3	35,727	0.01%
2021/05/04	18	30.72	3	31.13	30.45	15	35,985	0.04%
2021/05/03	37	33.59	12	33.83	32.20	25	35,869	0.07%
2021/04/29	36	34.08	128	33.97	35.05	-92	35,279	-0.26%	大賣/
2021/04/28	10	32.10	40	32.20	31.90	-30	34,789	-0.09%
2021/04/27	4	31.90	6	31.78	31.75	-2	36,626	-0.01%
2021/04/26	18	32.08	5	31.90	32.15	13	37,864	0.03%
2021/04/23	3	31.82	14	32.00	32.15	-11	38,967	-0.03%
2021/04/22	39	32.31	9	32.41	30.80	30	39,286	0.08%
2021/04/21	57	33.25	12	33.41	33.05	45	39,685	0.11%
2021/04/20	80.2	33.85	84	33.89	33.75	-3.8	41,249	-0.01%
2021/04/19	18	31.86	19.3	31.75	32.25	-1.3	41,999	0.00%
2021/04/16	18	30.96	36	30.85	30.95	-18	42,586	-0.04%
2021/04/15	12	30.76	15	30.49	31.30	-3	42,652	-0.01%
2021/04/14	14.2	29.42	15	29.92	30.10	-0.8	42,856	0.00%
2021/04/13	7	31.23	4	31.59	30.90	3	42,534	0.01%
2021/04/12	27.1	31.58	33.1	31.63	30.95	-6	42,290	-0.01%
2021/04/09	27	32.78	15.6	33.12	32.40	11.5	41,776	0.03%
2021/04/08	39	33.30	51	33.59	32.85	-12	41,548	-0.03%
2021/04/07	84	33.63	41	34.37	33.15	43	41,705	0.10%
2021/04/06	96	33.35	27	33.20	34.10	69	41,049	0.17%
2021/04/01	41	31.08	36	31.00	31.05	5	40,359	0.01%
2021/03/31	21	30.73	15	30.62	30.00	6	39,621	0.02%
2021/03/30	20	30.51	13	30.20	30.90	7	39,344	0.02%
2021/03/29	6	29.73	7	29.86	29.55	-1	38,674	0.00%
2021/03/26	8	29.41	7	29.32	29.30	1	38,476	0.00%
2021/03/25	14	29.95	76	30.10	29.60	-62	38,239	-0.16%
2021/03/24	75	31.13	50	30.69	30.50	25	37,772	0.07%
2021/03/23	73	30.31	58	30.70	30.90	15	36,947	0.04%
2021/03/22	37	27.05	19	28.13	28.80	18	35,152	0.05%
2021/03/19	3	25.47	22	25.60	26.25	-19	34,362	-0.06%
2021/03/18	6	26.16	7	26.31	26.00	-1	34,244	0.00%
2021/03/17	7	26.21	15	26.39	26.25	-8	34,074	-0.02%
2021/03/16	18	25.63	9	25.66	25.75	9	33,715	0.03%
2021/03/15	13	25.76	5	25.62	25.40	8	33,655	0.02%
2021/03/12	11	25.39	8	25.00	24.85	3	33,501	0.01%
2021/03/11	2	24.40	20	25.22	25.40	-18	34,099	-0.05%
2021/03/10	2	24.13	1	24.50	23.95	1	34,468	0.00%
2021/03/09	3	23.92	6	23.91	23.90	-3	34,459	-0.01%
2021/03/08	10	24.74	2	25.18	24.25	8	34,373	0.02%
2021/03/04	7	24.80	0	0.00	24.70	7	34,334	0.02%
2021/03/03	1	24.80	3	25.03	25.30	-2	34,611	-0.01%
2021/03/02	3	25.75	4	25.85	25.55	-1	34,445	0.00%
2021/02/26	1	24.90	4	25.63	25.75	-3	34,261	-0.01%
2021/02/25	14	25.51	10	25.75	25.50	4	34,209	0.01%
2021/02/24	2	25.75	22	25.74	25.45	-20	34,275	-0.06%
2021/02/23	13	26.25	17	26.16	26.05	-4	34,263	-0.01%
2021/02/22	25	27.11	20	27.15	26.80	5	34,238	0.01%
2021/02/19	17	26.57	16	26.56	26.65	1	33,748	0.00%
2021/02/18	41	26.06	60	26.12	26.50	-19	33,377	-0.06%
2021/02/17	22	24.73	25	24.63	24.90	-3	32,857	-0.01%
2021/02/05	4	23.88	4	24.00	23.80	0	32,472	0.00%
2021/02/04	24.5	24.02	2	24.70	23.90	22.5	32,275	0.07%
2021/02/03	12	24.11	9	24.17	24.30	3	32,059	0.01%
2021/02/02	29	24.29	27	24.31	24.15	2	31,898	0.01%
2021/02/01	24	24.31	10	24.81	23.80	14	31,660	0.04%
2021/01/29	69	26.58	25	26.85	25.10	44	30,816	0.14%
2021/01/28	8	25.79	7	25.82	25.80	1	28,568	0.00%
2021/01/27	23	25.81	23	25.62	25.60	0	27,891	0.00%
2021/01/26	45	25.53	38	25.56	25.00	7	27,254	0.03%
2021/01/25	32	25.18	30	25.35	25.15	2	26,603	0.01%
2021/01/22	74	25.07	83	25.04	25.25	-9	26,066	-0.03%
2021/01/21	59	25.52	67.2	25.49	25.10	-8.2	25,197	-0.03%
2021/01/20	358	25.49	348	25.59	24.65	10	23,693	0.04%	大買/大賣/
2021/01/19	10	26.35	48	26.40	27.20	-38	21,667	-0.18%
2021/01/18	67	23.77	91.2	23.04	24.75	-24.2	20,346	-0.12%
2021/01/15	37	22.78	31	22.37	22.50	6	19,028	0.03%
2021/01/14	54	22.95	53	23.17	23.00	1	18,428	0.01%
2021/01/13	128	22.67	56	22.11	23.40	72	17,516	0.41%	大買/
2021/01/12	27	22.25	39	22.29	22.45	-12	15,549	-0.08%
2021/01/11	80.5	19.95	81	19.97	20.45	-0.5	13,671	0.00%
2021/01/08	29	18.71	2	18.90	18.60	27	12,564	0.21%
2021/01/07	26	18.54	20	18.70	18.45	6	12,293	0.05%
2021/01/06	1	17.40	1	17.80	17.75	0	11,846	0.00%
2021/01/05	8	18.08	10	17.98	18.05	-2	11,715	-0.02%
2021/01/04	0	0.00	7	18.54	18.50	-7	11,613	-0.06%
2020/12/31	1	18.25	36	18.56	18.30	-35	11,740	-0.30%
2020/12/30	26	18.57	33	18.69	18.60	-7	11,563	-0.06%
2020/12/29	34.4	18.42	20	18.33	18.10	14.4	10,972	0.13%
2020/12/28	37	17.89	134	17.79	18.30	-97	10,507	-0.92%	大賣/
2020/12/25	109	17.27	0	0.00	17.30	109	9,995	1.09%	大買/鉅額交易
2020/12/24	7	17.25	2	17.30	17.45	5	9,851	0.05%
2020/12/23	1	16.80	4	16.96	16.80	-3	9,704	-0.03%
2020/12/22	3	16.47	3	16.67	16.45	0	9,834	0.00%
2020/12/21	4	16.79	1	16.95	16.95	3	9,927	0.03%
2020/12/18	10	17.22	16	17.18	17.10	-6	10,233	-0.06%
2020/12/17	7	17.75	187	17.26	17.65	-180	10,274	-1.75%	大賣/鉅額交易
2020/12/14	3	17.18	0	0.00	17.15	3	10,400	0.03%
2020/12/11	34	17.21	43	17.23	17.20	-9	10,518	-0.09%
2020/12/10	6	16.83	0	0.00	16.75	6	10,700	0.06%
2020/12/09	14	17.28	0	0.00	17.45	14	10,629	0.13%
2020/12/08	1	17.50	44	16.97	17.05	-43	10,524	-0.41%
2020/12/07	25	17.94	31	18.03	17.65	-6	10,374	-0.06%
2020/12/04	71	17.23	37	16.10	17.35	34	9,681	0.35%
2020/12/03	13	16.19	3	16.20	15.85	10	9,117	0.11%
2020/12/02	200	15.95	20	15.90	16.05	180	9,171	1.96%	大買/鉅額交易
2020/12/01	1	15.85	172	15.70	15.95	-171	9,151	-1.87%	大賣/鉅額交易
2020/11/30	1	15.50	0	0.00	15.60	1	9,051	0.01%
2020/11/27	29	15.89	23	15.81	15.75	6	9,069	0.07%
2020/11/26	0	0.00	2	15.50	15.45	-2	8,817	-0.02%
2020/11/25	1	15.45	8	15.36	15.30	-7	8,760	-0.08%
2020/11/24	28	15.13	36	15.37	15.05	-8	8,651	-0.09%
2020/11/23	29	15.76	18	15.61	15.50	11	8,496	0.13%
2020/11/20	7	15.65	4	15.65	15.75	3	8,207	0.04%
2020/11/19	34	15.49	1	15.50	15.55	33	7,947	0.42%
2020/11/18	1	14.85	0	0.00	14.85	1	7,645	0.01%
2020/11/17	1	14.85	0	0.00	14.85	1	7,635	0.01%
2020/11/16	150	14.63	9	14.87	14.95	141	7,625	1.85%	大買/鉅額交易
2020/11/12	4	14.33	1	14.35	14.30	3	7,604	0.04%
2020/11/11	4	14.50	29	14.46	14.45	-25	7,824	-0.32%
2020/11/10	28	14.76	0	0.00	14.65	28	7,850	0.36%
2020/11/09	4	14.70	3	14.90	15.10	1	7,770	0.01%
2020/11/03	1	14.15	0	0.00	14.35	1	7,764	0.01%
2020/10/28	2	14.50	0	0.00	14.35	2	7,770	0.03%
2020/10/27	2	14.88	0	0.00	14.75	2	7,785	0.03%
2020/10/26	0	0.00	1	15.10	15.00	-1	7,745	-0.01%
2020/10/22	0	0.00	23	14.81	14.75	-23	7,754	-0.30%
2020/10/21	100	14.90	100	14.75	14.85	0	7,710	0.00%
2020/10/20	0	0.00	1	14.85	14.90	-1	7,685	-0.01%
2020/10/19	24	14.86	0	0.00	14.85	24	7,633	0.31%
2020/10/16	0	0.00	10	14.35	14.30	-10	7,607	-0.13%
2020/10/15	1	14.75	2	14.70	14.65	-1	7,670	-0.01%
2020/10/12	2	14.50	20	14.34	14.30	-18	7,481	-0.24%
2020/10/08	36	14.37	9	14.39	14.50	27	7,420	0.36%
2020/09/29	2	13.45	0	0.00	13.40	2	7,339	0.03%
2020/09/25	4	13.94	1	13.50	13.45	3	7,431	0.04%
2020/09/23	10	14.58	40	14.69	14.45	-30	7,098	-0.42%
2020/09/22	10	14.60	2	14.35	14.85	8	6,737	0.12%
2020/09/21	10	14.90	0	0.00	14.50	10	6,512	0.15%
2020/09/18	2	14.78	2	14.45	14.80	0	6,267	0.00%
2020/09/17	0	0.00	142	14.22	14.25	-142	6,221	-2.28%	大賣/鉅額交易
2020/09/16	46	14.43	33	14.21	14.10	13	6,800	0.19%
2020/09/15	1	14.05	10	14.06	14.30	-9	6,620	-0.14%
2020/09/09	0	0.00	2	13.25	13.80	-2	6,106	-0.03%
2020/09/08	0	0.00	10	13.15	13.25	-10	5,988	-0.17%
2020/09/07	1	13.40	2	13.60	13.40	-1	5,936	-0.02%
2020/09/04	80	13.15	83	12.90	13.25	-3	5,770	-0.05%
2020/09/03	2	13.00	0	0.00	13.05	2	5,723	0.03%
2020/09/01	13	13.18	6	13.07	13.15	7	5,580	0.13%
2020/08/31	80	12.40	0	0.00	12.40	80	5,402	1.48%
2020/08/28	0	0.00	63	12.40	12.35	-63	5,451	-1.16%
2020/08/21	0	0.00	6	12.15	12.25	-6	6,054	-0.10%
2020/08/19	6	12.98	74	12.87	12.80	-68	6,033	-1.13%
2020/08/18	0	0.00	20	13.30	13.30	-20	5,918	-0.34%
2020/08/17	6	13.25	4	13.29	13.30	2	5,829	0.03%
2020/08/14	0	0.00	30	12.85	12.85	-30	5,617	-0.53%
2020/08/10	0	0.00	2	12.80	12.80	-2	5,888	-0.03%
2020/08/07	0	0.00	1	12.35	12.30	-1	5,860	-0.02%
2020/08/05	1	12.65	0	0.00	12.50	1	5,828	0.02%
2020/07/30	98	12.46	10	12.50	12.50	88	5,750	1.53%
2020/07/28	0	0.00	10	12.25	12.00	-10	5,652	-0.18%
2020/07/24	2	12.30	3	12.65	12.30	-1	5,494	-0.02%
2020/07/23	10	12.75	0	0.00	12.60	10	5,524	0.18%
2020/07/22	22	12.52	25	12.74	12.70	-3	5,481	-0.05%
2020/07/21	3	12.30	1	12.20	12.35	2	5,320	0.04%
2020/07/14	3	12.10	0	0.00	12.10	3	5,146	0.06%
2020/07/13	1	12.20	0	0.00	12.25	1	5,143	0.02%
2020/07/10	5	12.30	0	0.00	12.30	5	5,133	0.10%
2020/07/09	4	12.83	2	12.95	12.80	2	5,143	0.04%
2020/07/08	1	12.95	6	13.00	12.75	-5	5,060	-0.10%
2020/07/07	5	12.44	20	12.50	12.40	-15	4,929	-0.30%
2020/07/06	63	12.80	8	12.76	12.75	55	4,853	1.13%
2020/07/01	0	0.00	25	12.50	12.45	-25	4,675	-0.53%
2020/06/30	27	12.29	0	0.00	12.20	27	4,597	0.59%
2020/06/29	20	12.75	1	12.15	12.25	19	4,544	0.42%
2020/06/24	0	0.00	65	12.55	12.45	-65	4,384	-1.48%
2020/06/23	31	12.69	31	12.82	12.85	0	4,210	0.00%
2020/06/22	1	11.95	2	11.95	11.80	-1	3,549	-0.03%
2020/06/19	15	11.89	0	0.00	11.95	15	3,526	0.43%
2020/06/18	1	11.55	0	0.00	11.60	1	3,423	0.03%
2020/06/16	0	0.00	2	11.20	11.20	-2	3,394	-0.06%
2020/06/09	0	0.00	5	11.80	11.80	-5	3,404	-0.15%
2020/06/08	65	12.00	0	0.00	11.75	65	3,432	1.89%
2020/06/05	3	12.00	4	11.95	11.90	-1	3,389	-0.03%
2020/06/01	0	0.00	2	11.80	12.05	-2	3,124	-0.06%
2020/05/29	1	11.25	0	0.00	11.15	1	2,810	0.04%
2020/05/28	8	11.54	0	0.00	11.25	8	2,799	0.29%
2020/05/27	1	10.75	1	11.40	11.45	0	2,624	0.00%
2020/05/26	0	0.00	1	10.80	10.75	-1	2,462	-0.04%
2020/05/25	2	10.55	2	10.55	10.55	0	2,457	0.00%
2020/05/22	2	10.70	0	0.00	10.70	2	2,451	0.08%
2020/05/20	1	11.25	0	0.00	10.95	1	2,382	0.04%
2020/05/19	20	10.60	24	11.00	11.15	-4	2,225	-0.18%
2020/05/14	5	10.46	0	0.00	10.50	5	1,853	0.27%
2020/05/06	0	0.00	2	10.55	10.40	-2	1,750	-0.11%
2020/05/04	0	0.00	2	10.30	10.35	-2	1,707	-0.12%
2020/04/29	0	0.00	10	10.45	10.50	-10	1,802	-0.55%
2020/04/21	0	0.00	30	10.00	9.65	-30	1,779	-1.69%
2020/04/16	30	10.10	0	0.00	10.10	30	1,844	1.63%
2020/04/10	0	0.00	2	9.53	9.61	-2	1,886	-0.11%
2020/04/09	2	9.62	0	0.00	9.61	2	1,926	0.10%
2020/03/23	10	7.69	0	0.00	7.68	10	2,207	0.45%
2020/03/20	0	0.00	1	8.01	7.99	-1	2,222	-0.04%
2020/03/19	0	0.00	6	7.45	7.42	-6	2,206	-0.27%
2020/03/12	1	9.96	0	0.00	9.83	1	2,122	0.05%
2020/03/05	0	0.00	20	11.25	11.20	-20	2,048	-0.98%
2020/03/03	0	11.15	0	0.00	11.10	0	2,035	0.00%
2020/02/27	1	11.30	0	0.00	11.00	1	2,024	0.05%
2020/02/26	0	11.45	0	0.00	11.40	0	1,997	0.00%
2020/02/24	3	11.70	0	0.00	11.65	3	1,973	0.15%
2020/02/05	2	12.10	0	0.00	12.00	2	2,099	0.10%
2020/02/04	3	12.20	0	0.00	12.20	3	2,090	0.14%
2020/02/03	1.5	12.08	0	0.00	12.25	1.5	2,085	0.07%
2020/01/30	1	12.30	0	0.00	12.10	1	2,029	0.05%
2020/01/20	0	0.00	6	13.40	13.40	-6	1,977	-0.30%
2020/01/17	1	13.20	0	0.00	13.40	1	1,972	0.05%
2020/01/13	1	13.00	1	13.25	13.35	0	2,261	0.00%
2020/01/10	0	0.00	5	12.80	12.85	-5	2,268	-0.22%
2020/01/09	1	12.90	0	0.00	12.95	1	2,270	0.04%
2020/01/07	5	13.10	35	13.09	13.10	-30	2,392	-1.25%
2020/01/03	3	13.30	1	13.40	13.35	2	2,260	0.09%
2020/01/02	0	0.00	1	13.80	13.75	-1	2,229	-0.04%
2019/12/31	30	13.68	0	0.00	13.55	30	2,179	1.38%
2019/12/30	82	13.61	100	13.50	13.85	-18	2,216	-0.81%
2019/12/27	100	13.70	60	13.70	13.70	40	2,159	1.85%
2019/12/26	60	13.20	62	13.11	13.35	-2	2,021	-0.10%
2019/12/20	0	0.00	1	13.15	13.15	-1	2,314	-0.04%
2019/12/18	0	0.00	20	13.20	13.20	-20	2,649	-0.75%
2019/12/17	10	13.30	0	0.00	13.20	10	2,672	0.37%
2019/12/13	2	13.00	0	0.00	13.00	2	2,679	0.07%
2019/12/12	2	13.20	0	0.00	13.20	2	2,756	0.07%
2019/12/11	0	0.00	35	13.15	13.15	-35	2,781	-1.26%
2019/12/10	2	13.25	0	0.00	13.25	2	2,797	0.07%
2019/12/09	0	0.00	4	13.50	13.40	-4	2,854	-0.14%
2019/12/05	0	0.00	1	13.10	13.10	-1	2,825	-0.04%
2019/12/04	0	0.00	111	12.81	12.80	-111	2,849	-3.89%	大賣/鉅額交易
2019/12/03	0	12.95	60	12.78	12.95	-60	2,934	-2.04%
2019/12/02	2	12.80	10	12.85	12.75	-8	3,041	-0.26%
2019/11/18	0	0.00	1	13.05	13.05	-1	3,495	-0.03%
2019/11/15	0	0.00	1	12.85	12.90	-1	3,548	-0.03%
2019/11/14	2	12.75	0	0.00	12.80	2	3,585	0.06%
2019/11/11	1	13.05	3	13.15	13.00	-2	3,699	-0.05%
2019/11/06	2	13.65	0	0.00	13.60	2	3,656	0.05%
2019/11/04	3	13.90	20	13.90	13.85	-17	3,642	-0.47%
2019/11/01	2	13.90	0	0.00	13.90	2	3,662	0.05%
2019/10/31	2	14.00	0	0.00	13.85	2	3,748	0.05%
2019/10/29	21	14.48	57	14.38	13.95	-36	3,808	-0.95%
2019/10/28	0	0.00	3	14.25	14.30	-3	3,794	-0.08%
2019/10/25	0	0.00	7	14.50	14.30	-7	3,812	-0.18%
2019/10/24	1	14.35	8	14.47	14.40	-7	3,826	-0.18%
2019/10/23	2	14.45	30	14.35	14.35	-28	3,962	-0.71%
2019/10/22	10	14.45	0	0.00	14.20	10	3,960	0.25%
2019/10/21	0	0.00	4	14.35	14.50	-4	3,834	-0.10%
2019/10/15	0	0.00	1	14.20	14.20	-1	3,667	-0.03%
2019/10/08	1	13.95	0	0.00	13.80	1	3,665	0.03%
2019/10/07	3	14.00	0	0.00	13.95	3	3,659	0.08%
2019/10/04	0	0.00	1	14.20	14.20	-1	3,637	-0.03%
2019/10/03	0	0.00	72	13.85	13.95	-72	3,592	-2.00%
2019/10/01	1	13.90	0	0.00	13.95	1	3,562	0.03%
2019/09/27	6	14.10	1	14.25	14.15	5	3,532	0.14%
2019/09/26	0	0.00	13	14.23	14.25	-13	3,413	-0.38%
2019/09/25	4	13.65	0	0.00	13.90	4	3,325	0.12%
2019/09/24	11	13.92	1	14.40	13.90	10	3,314	0.30%
2019/09/23	0	0.00	1	13.90	14.25	-1	3,124	-0.03%
2019/09/20	0	0.00	30	13.30	13.50	-30	2,984	-1.01%
2019/09/18	2	13.35	0	0.00	13.30	2	2,944	0.07%
2019/09/17	70	13.51	10	13.50	13.45	60	2,919	2.06%
2019/09/16	0	0.00	1	13.40	13.40	-1	2,827	-0.04%
2019/09/12	1	13.45	0	0.00	13.35	1	2,793	0.04%
2019/09/11	6	13.49	0	0.00	13.30	6	2,831	0.21%
2019/09/10	5	13.68	0	0.00	13.65	5	2,766	0.18%
2019/09/09	4	13.96	0	0.00	14.00	4	2,734	0.15%
2019/09/06	94	14.08	0	0.00	14.00	94	2,722	3.45%
2019/09/05	252.5	14.54	0	0.00	14.35	252.5	2,688	9.39%	大買/鉅額交易
2019/09/04	0	0.00	3	14.23	14.55	-3	2,599	-0.12%
2019/08/30	20	14.65	1	14.25	13.70	19	2,424	0.78%
2019/08/26	1	13.80	2	14.03	13.85	-1	2,119	-0.05%
2019/08/23	1	13.75	2	14.03	14.00	-1	2,087	-0.05%
2019/08/21	0	0.00	1	14.05	14.00	-1	2,022	-0.05%
2019/08/20	0	0.00	5	13.95	13.85	-5	1,998	-0.25%
2019/08/16	0	0.00	5	13.44	13.50	-5	1,979	-0.25%
2019/08/14	6	13.17	0	0.00	13.20	6	1,928	0.31%
2019/08/12	1	13.10	0	0.00	13.05	1	1,837	0.05%
2019/08/07	0	0.00	3	13.17	12.90	-3	1,833	-0.16%
2019/08/06	3	12.77	0	0.00	13.05	3	1,838	0.16%
2019/08/05	2	13.63	7	13.71	13.30	-5	1,813	-0.28%
2019/08/02	4	13.95	0	0.00	14.00	4	1,771	0.23%
2019/08/01	3	13.90	0	0.00	13.80	3	1,688	0.18%
2019/07/31	1	13.95	3	13.75	13.90	-2	1,667	-0.12%
2019/07/30	0	0.00	10	13.55	14.00	-10	1,604	-0.62%
2019/07/29	1	14.05	0	0.00	13.85	1	1,560	0.06%
2019/07/26	0	0.00	1	13.85	13.85	-1	1,531	-0.07%
2019/07/25	68	13.81	60	13.80	13.80	8	1,493	0.54%
2019/07/23	0	0.00	1	13.05	13.10	-1	1,265	-0.08%
2019/07/19	1	12.90	4	13.05	12.95	-3	1,276	-0.24%
2019/07/16	1	12.70	0	0.00	12.75	1	1,232	0.08%
2019/07/15	2	12.85	1	13.05	12.85	1	1,227	0.08%
2019/07/11	1	12.90	0	0.00	12.90	1	1,162	0.09%
2019/07/10	0	0.00	1	13.00	13.00	-1	1,178	-0.08%
2019/07/05	1	12.90	0	0.00	12.85	1	1,324	0.08%
2019/07/01	0	0.00	1	12.65	12.75	-1	1,371	-0.07%
2019/06/27	1	12.35	0	0.00	12.30	1	1,436	0.07%
2019/05/30	0	0.00	1	12.10	12.00	-1	2,229	-0.04%
2019/05/29	1	11.90	0	0.00	11.95	1	2,252	0.04%
2019/05/02	5	12.75	0	0.00	12.70	5	2,889	0.17%
2019/04/29	1	12.75	2	13.00	12.75	-1	2,904	-0.03%
2019/04/25	0	0.00	34	13.15	13.35	-34	3,012	-1.13%
2019/04/24	0	0.00	66	13.15	13.00	-66	2,988	-2.21%
2019/04/18	1	13.05	0	0.00	13.05	1	3,025	0.03%
2019/04/17	0	0.00	3	13.65	13.55	-3	3,021	-0.10%
2019/04/16	37	13.60	0	0.00	13.55	37	3,006	1.23%
2019/04/15	0	0.00	37	13.80	13.65	-37	2,985	-1.24%
2019/04/12	2	13.55	0	0.00	13.45	2	2,889	0.07%
2019/04/11	2	13.40	0	0.00	13.50	2	2,840	0.07%
2019/04/10	0	0.00	10	13.60	13.50	-10	2,800	-0.36%
2019/04/09	0	0.00	3	13.70	13.65	-3	2,769	-0.11%
2019/04/03	2	13.60	0	0.00	13.65	2	2,711	0.07%
2019/04/02	13	13.70	0	0.00	13.70	13	2,690	0.48%
2019/04/01	1	13.40	0	0.00	13.50	1	2,620	0.04%
2019/03/22	50	13.63	0	0.00	13.55	50	2,532	1.97%
2019/03/21	0	0.00	12	13.76	13.75	-12	2,505	-0.48%
2019/03/19	1	13.55	0	0.00	13.70	1	2,393	0.04%
2019/03/18	92	13.67	20	13.85	13.90	72	2,332	3.09%
2019/03/13	0	0.00	1	13.05	13.25	-1	1,902	-0.05%
2019/03/07	0	0.00	1	12.65	12.55	-1	1,932	-0.05%
2019/02/27	1	12.60	0	0.00	12.60	1	1,984	0.05%
2019/02/20	10	13.30	10	13.30	13.30	0	1,952	0.00%
2019/02/19	0	0.00	1	13.15	13.15	-1	1,808	-0.06%
2019/02/14	0	0.00	1	12.35	12.60	-1	1,481	-0.07%
2019/02/13	0	0.00	50	12.15	12.10	-50	1,419	-3.52%
2019/02/12	50	11.95	7	11.95	12.00	43	1,374	3.13%
2019/02/11	0	0.00	1	11.90	12.05	-1	1,370	-0.07%
2019/01/30	1	11.65	0	0.00	11.60	1	1,328	0.08%
2019/01/28	7	11.70	0	0.00	11.75	7	1,329	0.53%
2019/01/22	0	0.00	1	11.75	11.80	-1	1,356	-0.07%
2019/01/18	3	11.72	1	11.85	11.75	2	1,382	0.14%
2019/01/10	0	0.00	1	11.25	11.20	-1	1,315	-0.08%
2019/01/07	0	0.00	1	11.10	11.00	-1	1,327	-0.08%
2018/12/28	1	11.30	1	11.30	11.25	0	1,421	0.00%
2018/12/27	1	11.45	0	0.00	11.40	1	1,441	0.07%
2018/12/12	1	12.00	0	0.00	11.95	1	1,479	0.07%
2018/11/30	0	0.00	2	12.00	11.90	-2	1,408	-0.14%
2018/11/29	12	11.80	0	0.00	11.70	12	1,378	0.87%
2018/11/27	2	11.65	10	11.70	11.75	-8	1,367	-0.59%
2018/11/16	0	0.00	20	11.00	10.95	-20	1,208	-1.65%
2018/10/30	20	10.10	0	0.00	10.10	20	1,708	1.17%
2018/10/17	10	11.00	0	0.00	10.90	10	1,543	0.65%
2018/10/15	0	0.00	20	10.65	10.65	-20	1,545	-1.29%
2018/09/20	10	12.95	11	13.10	12.90	-1	1,881	-0.05%
2018/09/10	10	12.05	0	0.00	12.00	10	2,869	0.35%
2018/09/07	1	12.85	0	0.00	12.85	1	2,941	0.03%
2018/08/28	3	13.83	3	13.80	13.75	0	3,540	0.00%
2018/08/22	0	0.00	5	13.50	13.55	-5	3,857	-0.13%
2018/08/14	1	14.40	0	0.00	14.30	1	4,042	0.02%
2018/08/10	1	15.35	0	0.00	15.30	1	3,988	0.03%
2018/08/09	1	15.75	10	15.90	15.75	-9	3,956	-0.23%
2018/08/07	0	0.00	2	15.38	15.30	-2	3,776	-0.05%
2018/08/06	2	15.10	0	0.00	15.10	2	3,711	0.05%
2018/07/20	10	15.00	1	15.10	14.95	9	3,877	0.23%
2018/07/19	4	15.19	0	0.00	14.95	4	3,880	0.10%
2018/07/18	0	0.00	2	15.15	15.20	-2	3,874	-0.05%
2018/07/17	1	15.10	0	0.00	15.20	1	3,862	0.03%
2018/07/16	2	14.88	1	15.00	15.00	1	3,782	0.03%
2018/07/13	0	0.00	1	14.85	14.85	-1	3,837	-0.03%
2018/07/11	3	15.18	0	0.00	15.10	3	3,814	0.08%
2018/07/10	10	15.13	0	0.00	15.00	10	3,780	0.26%
2018/07/05	0	0.00	1	15.60	15.10	-1	3,732	-0.03%
2018/07/03	1	15.40	0	0.00	15.35	1	3,736	0.03%
2018/06/29	5	15.85	0	0.00	15.85	5	3,739	0.13%
2018/06/28	37	16.07	1	16.00	15.75	36	3,750	0.96%
2018/06/27	11	16.46	10	16.50	16.20	1	3,731	0.03%
2018/06/20	0	0.00	40	16.23	16.25	-40	3,196	-1.25%
2018/06/19	43	16.88	3	16.83	16.20	40	3,176	1.26%
2018/06/14	10	16.65	12	16.35	16.25	-2	2,999	-0.07%
2018/06/13	1	16.30	0	0.00	16.30	1	3,055	0.03%
2018/06/12	12	16.51	15	16.33	16.35	-3	3,137	-0.10%
2018/06/11	1	16.15	0	0.00	16.20	1	3,168	0.03%
2018/06/08	1	16.30	0	0.00	16.10	1	3,167	0.03%
2018/06/07	15	16.55	0	0.00	16.40	15	3,226	0.46%
2018/06/06	10	16.20	10	16.15	16.35	0	2,979	0.00%
2018/05/31	0	0.00	1	15.55	15.50	-1	3,048	-0.03%
2018/05/30	11	15.42	11	15.56	15.65	0	3,123	0.00%
2018/05/29	1	15.35	0	0.00	15.35	1	2,903	0.03%
2018/05/28	1	15.55	6	15.64	15.50	-5	2,909	-0.17%
2018/05/25	1	15.15	1	14.90	15.20	0	2,832	0.00%
2018/05/24	0	0.00	10	15.05	15.10	-10	2,850	-0.35%
2018/05/21	1	14.60	0	0.00	14.65	1	2,912	0.03%
2018/05/18	10	14.45	0	0.00	14.25	10	2,938	0.34%
2018/05/16	10	14.55	10	14.40	14.40	0	3,070	0.00%
2018/05/08	10	14.30	0	0.00	14.40	10	3,707	0.27%
2018/04/25	1	14.45	0	0.00	14.50	1	5,945	0.02%
2018/04/23	1	15.25	0	0.00	15.05	1	5,961	0.02%
2018/04/19	2	15.60	2	15.65	15.60	0	6,070	0.00%
2018/04/18	0	0.00	10	15.25	15.10	-10	6,012	-0.17%
2018/04/03	1	15.70	0	0.00	15.70	1	6,353	0.02%
2018/03/29	1	15.90	0	0.00	15.90	1	6,350	0.02%
2018/03/27	5	16.00	0.3	16.00	16.05	4.7	6,474	0.07%
2018/03/26	0	0.00	1	15.80	15.90	-1	6,509	-0.02%
2018/03/23	7	15.65	1	15.80	15.65	6	6,531	0.09%
2018/03/22	3	16.35	0	0.00	16.05	3	6,553	0.05%
2018/03/21	10	16.60	22	16.42	16.45	-12	6,503	-0.18%
2018/03/20	1	16.35	0	0.00	16.25	1	6,466	0.02%
2018/03/19	3	16.70	0	0.00	16.45	3	6,457	0.05%
2018/03/16	0	0.00	9	16.79	16.70	-9	6,358	-0.14%
2018/03/15	10	16.50	30	16.48	16.45	-20	6,261	-0.32%
2018/03/14	0	0.00	15	16.32	16.20	-15	6,220	-0.24%
2018/03/13	20	16.50	0	0.00	16.30	20	6,256	0.32%
2018/03/09	7	16.31	9	16.43	16.30	-2	6,248	-0.03%
2018/03/08	15	16.83	9	16.73	16.55	6	6,314	0.10%
2018/03/07	3	16.20	0	0.00	16.30	3	6,219	0.05%
2018/03/05	20	16.33	20	15.90	15.90	0	6,277	0.00%
2018/02/26	12	16.25	0	0.00	16.10	12	6,485	0.19%
2018/02/23	1	16.35	2	16.60	16.40	-1	6,473	-0.02%
2018/02/12	5	15.25	0	0.00	15.20	5	6,439	0.08%
2018/02/08	1	15.70	0	0.00	15.75	1	6,456	0.02%
2018/02/06	1	15.90	5	16.00	15.70	-4	6,511	-0.06%
2018/02/05	3	17.07	3	17.22	17.30	0	6,477	0.00%
2018/02/01	0	0.00	1	18.20	17.85	-1	7,139	-0.01%
2018/01/31	7	18.25	7	18.45	18.25	0	7,161	0.00%
2018/01/30	2	18.63	13	18.76	18.45	-11	7,301	-0.15%
2018/01/29	13	18.24	10	18.20	18.10	3	6,903	0.04%
2018/01/26	46	18.42	11	18.54	18.40	35	6,818	0.51%
2018/01/25	20	17.60	26	17.82	18.00	-6	6,221	-0.10%
2018/01/24	1	17.30	1	17.35	17.30	0	5,782	0.00%
2018/01/22	12	17.30	1	17.35	16.90	11	5,859	0.19%
2018/01/19	1	16.50	1	16.85	16.95	0	6,149	0.00%
2018/01/17	1	16.80	0	0.00	16.60	1	6,330	0.02%
2018/01/16	10	16.80	11	16.85	16.85	-1	6,922	-0.01%
2018/01/15	1	16.40	1	16.30	16.45	0	7,526	0.00%
2018/01/10	1	16.35	0	0.00	16.30	1	7,688	0.01%
2018/01/04	0	0.00	2	16.98	17.10	-2	8,434	-0.02%
2018/01/03	5	16.95	2	17.20	16.85	3	8,432	0.04%
2018/01/02	0	0.00	2	16.65	17.00	-2	8,363	-0.02%