凌陽 (2401)-永全券商分點個股進出

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
36.45
漲跌
▲0.80
漲幅
+2.24%
成交量
20,828張
產業
上市半導體類股
998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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/31	2	36.85	1	35.90	36.45	1	9,328	0.01%
2024/05/30	4	36.08	3	36.00	35.65	1	9,023	0.01%
2024/05/29	11	38.16	6	39.10	36.85	5	8,603	0.06%
2024/05/28	11	35.90	48.2	35.96	36.45	-37.2	6,959	-0.53%
2024/05/27	13	33.06	7	33.79	33.15	6	5,728	0.10%
2024/05/24	0	0.00	1	31.30	31.30	-1	5,253	-0.02%
2024/05/23	4	31.40	11	31.23	30.65	-7	5,233	-0.13%
2024/05/20	0	0.00	1	31.15	30.90	-1	5,218	-0.02%
2024/05/14	0	0.00	7	30.45	30.25	-7	5,068	-0.14%
2024/05/10	0	0.00	2	28.10	28.10	-2	4,880	-0.04%
2024/05/09	0	0.00	1	28.60	28.10	-1	4,836	-0.02%
2024/05/08	1	28.20	1	28.60	28.55	0	4,830	0.00%
2024/05/06	1	28.95	0	0.00	28.95	1	4,744	0.02%
2024/05/02	5	28.70	0	0.00	28.60	5	4,680	0.11%
2024/04/30	2	30.30	10	30.68	31.05	-8	4,427	-0.18%
2024/04/19	0	0.00	2	28.90	27.60	-2	4,610	-0.04%
2024/04/18	2	29.35	0	0.00	29.35	2	4,521	0.04%
2024/04/17	2	29.78	3	29.45	28.90	-1	4,380	-0.02%
2024/04/16	5	28.67	0	0.00	29.30	5	4,031	0.12%
2024/04/15	5	27.95	0	0.00	27.80	5	3,762	0.13%
2024/04/12	3	28.65	0	0.00	28.30	3	3,692	0.08%
2024/04/09	0	0.00	1	27.85	27.90	-1	3,676	-0.03%
2024/03/26	0	0.00	3	29.10	28.30	-3	3,833	-0.08%
2024/03/21	0	0.00	2	28.85	28.90	-2	3,835	-0.05%
2024/03/20	4	28.84	0	0.00	28.50	4	4,000	0.10%
2024/03/18	0	0.00	1	28.50	28.95	-1	4,133	-0.02%
2024/03/15	1	29.10	0	0.00	28.80	1	4,224	0.02%
2024/03/12	0	0.00	3	31.05	31.15	-3	4,580	-0.07%
2024/03/11	0.6	31.45	0.1	31.30	31.30	0.5	4,687	0.01%
2024/03/07	0	0.00	5	31.55	31.50	-5	4,828	-0.10%
2024/03/06	0	0.00	5	32.30	32.00	-5	4,921	-0.10%
2024/02/26	0	0.00	1	33.10	33.50	-1	6,529	-0.02%
2024/02/22	3	33.60	6	33.35	33.40	-3	7,308	-0.04%
2024/02/21	1	34.15	0	0.00	33.30	1	7,988	0.01%
2024/02/20	3	33.57	82	33.20	33.40	-79	8,652	-0.91%
2024/02/19	5	32.80	15	32.89	32.75	-10	8,679	-0.12%
2024/02/16	0	0.00	5	32.90	32.80	-5	8,759	-0.06%
2024/01/26	100	32.00	0	0.00	32.05	100	9,797	1.02%
2024/01/24	13	33.44	0	0.00	33.30	13	9,809	0.13%
2024/01/23	12	34.12	0	0.00	33.80	12	9,892	0.12%
2024/01/22	0	0.00	20	33.90	34.30	-20	9,875	-0.20%
2024/01/17	1	33.15	2	33.95	33.20	-1	10,531	-0.01%
2024/01/15	6	32.30	0	0.00	32.70	6	10,773	0.06%
2024/01/12	2	32.05	2	32.00	31.50	0	10,860	0.00%
2024/01/11	2	32.70	0	0.00	32.70	2	10,872	0.02%
2024/01/10	2	32.60	0	0.00	32.15	2	11,077	0.02%
2024/01/08	10	33.20	0	0.00	32.75	10	11,219	0.09%
2024/01/03	10	33.15	0	0.00	33.25	10	11,316	0.09%
2024/01/02	0	0.00	2	34.00	33.75	-2	11,308	-0.02%
2023/12/29	0	0.00	10	34.25	34.35	-10	11,330	-0.09%
2023/12/27	1	34.30	1	34.40	34.10	0	11,364	0.00%
2023/12/21	12	33.27	0	0.00	33.20	12	11,318	0.11%
2023/12/19	1	33.70	0	0.00	33.70	1	11,337	0.01%
2023/12/18	5	34.68	0	0.00	34.05	5	11,374	0.04%
2023/12/15	7	34.99	0	0.00	34.85	7	11,431	0.06%
2023/12/13	0	0.00	1	36.20	36.30	-1	11,296	-0.01%
2023/12/12	3	35.95	3	36.05	36.10	0	11,364	0.00%
2023/12/11	1	37.00	102	36.99	36.55	-101	11,377	-0.89%	大賣/鉅額交易
2023/12/08	1	36.50	1	36.65	36.40	0	11,300	0.00%
2023/12/07	5	35.50	0	0.00	35.55	5	11,179	0.04%
2023/12/06	0	0.00	2	36.00	36.10	-2	11,165	-0.02%
2023/12/05	1	34.90	0	0.00	34.80	1	11,140	0.01%
2023/12/04	101	35.40	2	35.10	35.05	99	11,398	0.87%	大買/
2023/12/01	0	0.00	20	36.44	35.75	-20	12,165	-0.16%
2023/11/30	10	36.50	0	0.00	36.15	10	12,722	0.08%
2023/11/29	13	37.14	1	37.30	36.40	12	12,666	0.09%
2023/11/28	13	36.76	115	36.40	36.50	-102	12,273	-0.83%	大賣/鉅額交易
2023/11/27	2	35.90	2	36.40	35.65	0	12,262	0.00%
2023/11/24	2	35.85	3	35.82	35.55	-1	12,347	-0.01%
2023/11/22	10	36.18	8	36.16	36.05	2	12,036	0.02%
2023/11/21	3	34.73	3	35.03	35.40	0	11,773	0.00%
2023/11/20	11	35.66	16	35.70	35.65	-5	11,498	-0.04%
2023/11/17	5	34.50	14	35.08	34.50	-9	10,918	-0.08%
2023/11/16	3	32.60	1	32.45	32.60	2	10,420	0.02%
2023/11/15	1	31.75	2	32.00	31.60	-1	10,384	-0.01%
2023/11/13	2	31.35	1	31.20	31.40	1	10,882	0.01%
2023/11/09	1	31.60	0	0.00	31.85	1	10,960	0.01%
2023/11/08	1	33.25	1	32.60	32.15	0	11,004	0.00%
2023/11/07	27	33.31	19	33.18	33.05	8	10,987	0.07%
2023/11/06	11	32.25	6	32.18	32.55	5	10,393	0.05%
2023/11/02	0	0.00	9	30.00	30.05	-9	10,209	-0.09%
2023/11/01	2	30.05	2	29.65	29.65	0	10,325	0.00%
2023/10/31	1	31.00	1	30.55	30.10	0	10,358	0.00%
2023/10/30	3	32.05	0	0.00	31.65	3	10,363	0.03%
2023/10/27	3	32.03	0	0.00	31.60	3	10,633	0.03%
2023/10/26	1	32.85	8	32.59	32.10	-7	10,757	-0.07%
2023/10/25	12	33.28	24	32.80	32.50	-12	10,642	-0.11%
2023/10/24	10	31.68	1	31.45	31.45	9	10,226	0.09%
2023/10/23	7	32.69	8	32.04	31.80	-1	10,124	-0.01%
2023/10/20	0	0.00	4	31.60	32.05	-4	9,862	-0.04%
2023/10/18	37	31.39	39	31.60	31.45	-2	9,680	-0.02%
2023/10/17	4	31.44	13	31.23	31.15	-9	9,459	-0.10%
2023/10/16	0	0.00	1	30.60	30.50	-1	9,335	-0.01%
2023/10/13	5	30.80	7	30.26	30.30	-2	9,490	-0.02%
2023/10/12	2	30.40	5	30.46	30.60	-3	9,693	-0.03%
2023/10/11	3	30.08	4	29.86	29.75	-1	9,725	-0.01%
2023/10/06	5	29.90	5	30.10	30.20	0	9,759	0.00%
2023/10/05	0	0.00	1	29.95	29.95	-1	9,883	-0.01%
2023/10/04	5	29.40	0	0.00	29.55	5	9,867	0.05%
2023/10/03	12	29.88	10	30.00	29.85	2	9,889	0.02%
2023/09/28	5	29.88	2	29.10	29.05	3	9,969	0.03%
2023/09/25	6	29.95	6	29.65	29.65	0	10,053	0.00%
2023/09/22	1	29.45	0	0.00	29.85	1	10,036	0.01%
2023/09/20	3	31.25	2	30.30	30.35	1	9,971	0.01%
2023/09/19	0	0.00	1	31.85	31.30	-1	9,890	-0.01%
2023/09/18	1	32.55	1	32.75	32.40	0	9,808	0.00%
2023/09/15	2	32.38	0	0.00	32.25	2	9,807	0.02%
2023/09/14	1	32.10	1	32.40	32.35	0	9,797	0.00%
2023/09/13	4	31.80	5	31.88	31.70	-1	9,827	-0.01%
2023/09/11	1	32.00	1	32.05	32.05	0	10,958	0.00%
2023/09/08	1	32.00	0	0.00	32.10	1	10,958	0.01%
2023/09/07	20	32.91	12	32.50	32.50	8	10,923	0.07%
2023/09/06	24	33.95	15	33.89	33.05	9	10,635	0.08%
2023/09/05	3	33.37	33	34.07	35.10	-30	9,827	-0.31%
2023/09/01	1	31.40	9	31.90	31.25	-8	9,424	-0.08%
2023/08/31	2	31.70	2	32.23	32.25	0	9,306	0.00%
2023/08/30	2	32.30	13	31.93	31.95	-11	8,982	-0.12%
2023/08/29	1	30.90	0	0.00	30.65	1	8,706	0.01%
2023/08/28	4	31.40	0	0.00	31.05	4	8,644	0.05%
2023/08/25	7	31.49	9	31.62	31.55	-2	8,508	-0.02%
2023/08/24	15	31.20	7	31.54	31.10	8	8,399	0.10%
2023/08/23	1	31.10	32	31.19	31.20	-31	8,243	-0.38%
2023/08/22	15	31.36	6	31.18	30.35	9	8,073	0.11%
2023/08/21	0	0.00	3	30.75	31.05	-3	7,785	-0.04%
2023/08/18	1	31.25	3	30.95	30.25	-2	7,662	-0.03%
2023/08/17	6	31.20	15	31.20	31.10	-9	7,479	-0.12%
2023/08/16	0	0.00	2	28.25	29.90	-2	7,025	-0.03%
2023/08/15	3	29.23	0	0.00	28.85	3	6,925	0.04%
2023/08/14	1	28.95	1	28.70	28.80	0	6,873	0.00%
2023/08/11	1	30.15	0	0.00	30.15	1	6,759	0.01%
2023/08/09	0	0.00	5	30.10	30.05	-5	6,581	-0.08%
2023/08/07	6	30.63	0	0.00	30.70	6	6,442	0.09%
2023/08/02	1	29.50	1	29.45	29.00	0	6,204	0.00%
2023/08/01	15	31.51	0	0.00	30.05	15	6,084	0.25%
2023/07/31	10	30.83	0	0.00	30.75	10	5,752	0.17%
2023/07/27	30	30.20	59	30.43	30.40	-29	5,410	-0.54%
2023/07/26	5	30.00	0	0.00	29.75	5	5,267	0.09%
2023/07/25	3	30.10	0	0.00	29.95	3	5,141	0.06%
2023/07/20	0	0.00	10	28.90	28.80	-10	4,955	-0.20%
2023/07/19	5	28.15	0	0.00	28.30	5	4,929	0.10%
2023/07/18	5	29.15	19	29.35	28.85	-14	4,886	-0.29%
2023/07/17	4	30.55	1	30.65	30.65	3	4,704	0.06%
2023/07/14	0	0.00	9	29.59	29.65	-9	4,481	-0.20%
2023/07/13	8	29.05	0	0.00	29.00	8	4,462	0.18%
2023/07/10	0	0.00	8	28.60	28.55	-8	4,230	-0.19%
2023/07/06	1	29.60	1	30.05	30.05	0	4,127	0.00%
2023/07/05	5	29.65	5	29.40	29.30	0	4,048	0.00%
2023/07/04	10	29.44	18	29.73	29.90	-8	4,014	-0.20%
2023/07/03	10	29.33	2	29.30	29.50	8	3,942	0.20%
2023/06/29	0	0.00	7	29.00	28.75	-7	3,916	-0.18%
2023/06/27	8	28.43	32	29.05	28.45	-24	3,869	-0.62%
2023/06/26	0	0.00	10	29.40	29.40	-10	3,808	-0.26%
2023/06/21	40	30.01	1	30.00	29.90	39	3,773	1.03%
2023/06/20	2	30.50	2	30.30	30.35	0	3,716	0.00%
2023/06/19	1	30.55	0	0.00	30.75	1	3,633	0.03%
2023/06/16	18	30.51	7	31.16	29.95	11	3,467	0.32%
2023/06/15	18	30.95	10	31.09	31.40	8	3,062	0.26%
2023/06/14	1	27.95	5	29.55	29.55	-4	2,171	-0.18%
2023/06/13	5	27.05	5	26.91	26.90	0	2,045	0.00%
2023/06/12	0	0.00	1	26.35	26.40	-1	1,973	-0.05%
2023/06/08	4	26.45	7	26.59	26.85	-3	1,884	-0.16%
2023/06/07	7	26.46	11	26.48	26.60	-4	1,738	-0.23%
2023/06/05	2	25.30	0	0.00	25.30	2	1,536	0.13%
2023/05/31	1	25.35	0	0.00	25.25	1	1,539	0.06%
2023/05/30	0	0.00	3	25.27	25.35	-3	1,523	-0.20%
2023/05/29	0	0.00	15	24.83	24.90	-15	1,470	-1.02%
2023/05/26	0	0.00	1	24.35	24.30	-1	1,499	-0.07%
2023/05/24	0	0.00	1	24.20	24.40	-1	1,572	-0.06%
2023/05/22	6	24.00	0	0.00	24.20	6	1,681	0.36%
2023/05/16	3	23.28	3	23.23	23.20	0	1,757	0.00%
2023/05/10	2	23.25	0	0.00	23.45	2	2,292	0.09%
2023/05/08	2	23.70	2	23.83	23.60	0	2,312	0.00%
2023/05/04	2	23.90	0	0.00	23.90	2	2,396	0.08%
2023/05/02	1	23.90	0	0.00	23.95	1	2,433	0.04%
2023/04/28	0	0.00	10	23.75	23.70	-10	2,448	-0.41%
2023/04/24	2	24.25	0	0.00	24.25	2	2,416	0.08%
2023/04/21	1	24.45	0	0.00	24.30	1	2,410	0.04%
2023/04/20	2	25.20	0	0.00	24.85	2	2,401	0.08%
2023/04/18	4	25.91	3	26.33	25.60	1	2,415	0.04%
2023/04/14	0	0.00	1	25.15	25.15	-1	2,311	-0.04%
2023/04/13	1	25.20	0	0.00	25.05	1	2,302	0.04%
2023/04/12	1	25.55	0	0.00	25.55	1	2,280	0.04%
2023/03/28	2	24.53	0	0.00	24.50	2	2,168	0.09%
2023/03/23	0	0.00	2	24.75	25.00	-2	2,152	-0.09%
2023/03/22	1	25.00	1	25.00	24.90	0	2,147	0.00%
2023/03/20	0	0.00	1	25.00	25.25	-1	2,113	-0.05%
2023/03/17	1	25.00	0	0.00	24.95	1	2,120	0.05%
2023/03/16	2	25.20	0	0.00	25.05	2	2,132	0.09%
2023/03/15	4	25.90	1	25.95	25.70	3	2,140	0.14%
2023/03/10	1	25.85	0	0.00	25.45	1	2,259	0.04%
2023/03/09	0	0.00	1	26.25	26.20	-1	2,258	-0.04%
2023/03/08	0	0.00	1	26.35	26.50	-1	2,247	-0.04%
2023/03/07	2	26.20	0	0.00	26.20	2	2,214	0.09%
2023/03/06	0	0.00	8	26.24	26.15	-8	2,209	-0.36%
2023/03/03	0	0.00	1	25.90	26.05	-1	2,209	-0.05%
2023/03/01	1	25.80	0	0.00	25.80	1	2,243	0.04%
2023/02/24	0	0.00	1	26.40	26.10	-1	2,231	-0.04%
2023/02/23	20	26.55	0	0.00	26.35	20	2,185	0.91%
2023/02/21	2	26.35	2	26.13	26.00	0	2,133	0.00%
2023/02/20	1	26.75	5	26.70	26.50	-4	2,140	-0.19%
2023/02/17	0	0.00	2	26.20	26.20	-2	2,082	-0.10%
2023/02/16	2	25.75	0	0.00	25.90	2	2,074	0.10%
2023/02/14	5	25.75	2	25.65	25.60	3	2,108	0.14%
2023/02/13	2	25.55	0	0.00	25.60	2	2,120	0.09%
2023/02/10	2	25.35	1	25.35	25.60	1	2,136	0.05%
2023/02/09	0	0.00	14	26.23	26.25	-14	2,069	-0.68%
2023/02/08	5	26.73	2	26.55	26.55	3	1,913	0.16%
2023/02/06	0	0.00	5	25.00	24.85	-5	1,661	-0.30%
2023/02/03	2	25.45	0	0.00	24.95	2	1,652	0.12%
2023/02/02	5	24.85	0	0.00	24.70	5	1,596	0.31%
2023/02/01	0	0.00	1	24.10	24.40	-1	1,570	-0.06%
2023/01/10	0	0.00	5	23.20	23.25	-5	1,621	-0.31%
2023/01/09	5	23.30	0	0.00	23.25	5	1,651	0.30%
2023/01/06	0	0.00	5	23.05	23.15	-5	1,654	-0.30%
2022/12/29	0	0.00	1	22.20	22.35	-1	1,856	-0.05%
2022/12/20	0	0.00	1	23.00	23.00	-1	2,032	-0.05%
2022/12/08	5	24.90	1	24.90	24.95	4	2,700	0.15%
2022/12/05	2	26.08	1	25.55	25.50	1	2,702	0.04%
2022/12/02	10	25.40	0	0.00	25.55	10	2,631	0.38%
2022/11/24	0	0.00	2	24.85	25.05	-2	2,680	-0.07%
2022/11/18	1	24.50	0	0.00	24.20	1	2,777	0.04%
2022/11/16	0	0.00	3	24.80	24.75	-3	2,778	-0.11%
2022/11/10	0	0.00	5	24.45	24.50	-5	2,753	-0.18%
2022/11/09	0	0.00	3	24.35	24.35	-3	2,768	-0.11%
2022/11/07	0	0.00	5	23.70	23.70	-5	2,923	-0.17%
2022/10/31	0	0.00	1	22.50	22.55	-1	2,980	-0.03%
2022/10/27	0	0.00	44	22.40	22.50	-44	3,019	-1.46%
2022/10/26	0	0.00	5	21.90	21.80	-5	3,028	-0.17%
2022/10/25	5	22.30	0	0.00	22.00	5	3,033	0.16%
2022/10/19	0	0.00	1	22.35	22.40	-1	3,146	-0.03%
2022/10/17	5	22.20	0	0.00	22.70	5	3,291	0.15%
2022/10/11	1	22.40	0	0.00	22.30	1	3,761	0.03%
2022/10/07	0	0.00	6	24.15	23.90	-6	3,875	-0.15%
2022/10/06	6	24.23	1	24.30	24.10	5	3,973	0.13%
2022/10/05	0	0.00	5	23.90	23.60	-5	4,005	-0.12%
2022/10/04	0	0.00	1	23.50	23.60	-1	4,093	-0.02%
2022/09/29	5	22.20	0	0.00	22.35	5	4,173	0.12%
2022/09/26	4	23.16	0	0.00	22.60	4	4,227	0.09%
2022/09/23	4	24.26	0	0.00	24.40	4	4,290	0.09%
2022/09/21	2	24.78	0	0.00	24.75	2	4,502	0.04%
2022/09/19	9	26.01	0	0.00	25.85	9	4,444	0.20%
2022/09/16	6	26.64	14	26.75	26.75	-8	4,354	-0.18%
2022/09/15	5	24.95	0	0.00	25.15	5	4,087	0.12%
2022/09/14	1	24.75	6	24.70	24.80	-5	4,113	-0.12%
2022/09/13	6	25.52	0	0.00	25.25	6	4,128	0.15%
2022/09/08	1	24.35	1	24.45	24.85	0	4,220	0.00%
2022/09/06	1	24.35	2	24.30	24.30	-1	4,314	-0.02%
2022/09/05	28	25.47	0	0.00	25.25	28	4,328	0.65%
2022/09/01	0	0.00	1	26.20	26.20	-1	4,490	-0.02%
2022/08/30	1	26.20	0	0.00	26.20	1	4,566	0.02%
2022/08/26	18	26.90	1	27.15	26.90	17	4,604	0.37%
2022/08/25	1	27.00	0	0.00	26.95	1	4,627	0.02%
2022/08/23	1	26.00	0	0.00	26.10	1	4,726	0.02%
2022/08/22	2	26.35	0	0.00	26.30	2	4,794	0.04%
2022/08/19	2	26.75	1	26.80	26.75	1	4,801	0.02%
2022/08/17	3	26.43	0	0.00	26.25	3	4,826	0.06%
2022/08/16	6	26.42	21	26.47	26.35	-15	4,838	-0.31%
2022/08/15	11	26.33	5	27.70	26.60	6	4,858	0.12%
2022/08/11	4	27.46	1	28.00	27.30	3	4,772	0.06%
2022/08/09	1	27.75	1	27.95	28.10	0	4,838	0.00%
2022/08/08	1	28.20	1	28.20	28.25	0	4,961	0.00%
2022/08/04	1	27.50	10	27.38	27.90	-9	5,147	-0.17%
2022/08/03	2	28.10	0	0.00	27.80	2	5,194	0.04%
2022/07/29	0	0.00	2	29.00	28.95	-2	5,277	-0.04%
2022/07/28	14	29.21	3	29.40	28.85	11	5,430	0.20%
2022/07/27	3	29.07	0	0.00	29.30	3	5,404	0.06%
2022/07/26	4	28.95	2	28.80	28.75	2	5,373	0.04%
2022/07/25	6	29.30	0	0.00	29.45	6	5,371	0.11%
2022/07/22	13	30.05	0	0.00	29.90	13	5,370	0.24%
2022/07/21	1	29.60	0	0.00	30.10	1	5,286	0.02%
2022/07/20	5	29.44	2	30.00	29.10	3	5,115	0.06%
2022/07/19	2	27.50	3	27.50	27.95	-1	4,844	-0.02%
2022/07/15	1	25.80	2	26.83	26.95	-1	5,025	-0.02%
2022/07/13	4	27.74	0	0.00	27.70	4	4,869	0.08%
2022/07/12	1	27.00	2	27.00	26.50	-1	4,808	-0.02%
2022/07/06	1	27.70	0	0.00	27.70	1	4,808	0.02%
2022/07/05	0	0.00	1	28.65	29.20	-1	4,774	-0.02%
2022/07/04	2	28.70	0	0.00	28.45	2	4,773	0.04%
2022/07/01	1	28.55	0	0.00	28.55	1	4,815	0.02%
2022/06/30	1	31.20	0	0.00	30.85	1	4,766	0.02%
2022/06/29	0	0.00	1	30.20	30.45	-1	4,671	-0.02%
2022/06/21	0	0.00	1	30.15	31.10	-1	5,227	-0.02%
2022/06/20	0	0.00	2	30.60	29.65	-2	5,299	-0.04%
2022/06/17	0	0.00	1	31.50	31.60	-1	5,223	-0.02%
2022/06/15	0	0.00	1	33.25	33.25	-1	5,162	-0.02%
2022/06/13	2	33.73	0	0.00	33.40	2	5,148	0.04%
2022/06/06	1	36.30	0	0.00	36.25	1	4,982	0.02%
2022/06/02	10	36.80	1	36.85	36.80	9	5,005	0.18%
2022/06/01	0	0.00	1	37.05	36.65	-1	4,991	-0.02%
2022/05/31	1	36.85	1	36.90	37.00	0	4,946	0.00%
2022/05/27	0	0.00	1	36.05	35.85	-1	4,814	-0.02%
2022/05/25	1	36.05	0	0.00	35.95	1	4,831	0.02%
2022/05/17	1	35.55	0	0.00	35.80	1	4,717	0.02%
2022/05/16	1	35.90	0	0.00	35.20	1	4,763	0.02%
2022/05/13	1	35.00	1	35.00	35.10	0	4,721	0.00%
2022/05/12	1	34.05	2	34.20	33.60	-1	4,620	-0.02%
2022/05/11	1	34.50	1	34.80	34.60	0	4,586	0.00%
2022/05/10	1	33.30	0	0.00	34.15	1	4,553	0.02%
2022/05/06	0	0.00	2	34.18	34.90	-2	4,585	-0.04%
2022/05/05	2	35.55	6	35.83	35.30	-4	4,605	-0.09%
2022/04/29	1	33.35	1	33.40	33.15	0	4,559	0.00%
2022/04/27	5	32.55	0	0.00	33.00	5	4,581	0.11%
2022/04/26	1	34.05	2	33.98	33.85	-1	4,542	-0.02%
2022/04/25	3	34.23	25	34.23	34.00	-22	4,552	-0.48%
2022/04/22	17	36.00	0	0.00	35.75	17	4,546	0.37%
2022/04/21	8	36.61	7	36.23	36.70	1	4,585	0.02%
2022/04/20	0	0.00	3	35.20	35.90	-3	4,424	-0.07%
2022/04/15	5	35.15	0	0.00	34.95	5	4,592	0.11%
2022/04/14	1	34.85	0	0.00	35.40	1	4,677	0.02%
2022/04/13	1	34.15	1	34.95	34.95	0	4,706	0.00%
2022/04/12	0	0.00	60	34.15	33.50	-60	5,002	-1.20%
2022/04/11	52	34.10	2	35.03	34.00	50	5,567	0.90%
2022/03/30	31	37.41	2	36.98	36.50	29	5,398	0.54%
2022/03/25	1	35.00	0	0.00	34.55	1	5,198	0.02%
2022/03/24	0	0.00	1	35.65	35.40	-1	5,192	-0.02%
2022/03/23	0	0.00	3	35.20	35.85	-3	5,141	-0.06%
2022/03/22	0	0.00	2	34.45	34.45	-2	5,173	-0.04%
2022/03/18	0	0.00	3	33.85	34.50	-3	5,348	-0.06%
2022/03/15	1	32.40	2	33.15	32.25	-1	5,678	-0.02%
2022/03/08	3	32.60	0	0.00	31.90	3	6,357	0.05%
2022/03/07	1	33.20	1	33.50	33.20	0	6,523	0.00%
2022/03/04	0	0.00	1	35.40	34.90	-1	6,723	-0.01%
2022/03/03	2	35.50	0	0.00	35.45	2	6,889	0.03%
2022/03/02	2	35.13	0	0.00	35.65	2	7,050	0.03%
2022/02/25	0	0.00	2	33.80	33.80	-2	7,377	-0.03%
2022/02/24	0	0.00	10	33.75	33.50	-10	7,578	-0.13%
2022/02/23	1	34.65	0	0.00	34.65	1	7,656	0.01%
2022/02/22	4	34.55	0	0.00	34.45	4	7,912	0.05%
2022/02/21	0	0.00	5	35.55	35.40	-5	8,381	-0.06%
2022/02/16	2	36.65	0	0.00	36.30	2	10,956	0.02%
2022/02/15	2	35.83	8	36.53	36.25	-6	11,511	-0.05%
2022/02/11	1	36.10	1	36.50	36.10	0	11,941	0.00%
2022/02/10	1	36.35	0	0.00	36.40	1	12,319	0.01%
2022/02/08	2	35.73	1	35.80	35.80	1	12,686	0.01%
2022/02/07	0	0.00	3	34.87	35.75	-3	13,044	-0.02%
2022/01/26	0	0.00	3	34.25	33.75	-3	13,683	-0.02%
2022/01/24	0	0.00	1	35.05	34.95	-1	15,995	-0.01%
2022/01/21	1	34.90	0	0.00	35.00	1	16,155	0.01%
2022/01/19	0	0.00	5	36.20	36.10	-5	16,426	-0.03%
2022/01/18	4	36.71	0	0.00	36.50	4	16,785	0.02%
2022/01/17	0	0.00	3	36.90	36.90	-3	17,040	-0.02%
2022/01/14	0	0.00	1	34.85	35.50	-1	17,516	-0.01%
2022/01/13	1	36.10	1	36.10	36.05	0	17,827	0.00%
2022/01/12	1	36.45	3	36.33	36.30	-2	17,937	-0.01%
2022/01/11	9	36.87	0	0.00	36.35	9	18,098	0.05%
2022/01/10	1	37.10	0	0.00	37.05	1	18,078	0.01%
2022/01/07	11	38.09	1	37.55	37.45	10	18,091	0.06%
2022/01/06	14	38.89	2	38.65	39.10	12	17,986	0.07%
2022/01/05	60	39.74	1	39.65	39.20	59	17,999	0.33%
2022/01/04	4	41.06	20	40.52	41.30	-16	17,754	-0.09%
2022/01/03	1	38.60	3	38.80	38.60	-2	17,259	-0.01%
2021/12/29	3	39.20	0	0.00	39.00	3	17,393	0.02%
2021/12/28	3	38.67	4	38.90	39.00	-1	17,464	-0.01%
2021/12/27	1	38.70	2	38.93	38.85	-1	17,587	-0.01%
2021/12/24	2	38.73	1	39.15	38.45	1	17,767	0.01%
2021/12/23	2	38.85	0	0.00	38.75	2	17,803	0.01%
2021/12/22	2	39.00	2	39.20	38.80	0	17,907	0.00%
2021/12/21	0	0.00	2	39.03	38.80	-2	18,165	-0.01%
2021/12/17	3	38.53	0	0.00	38.35	3	18,282	0.02%
2021/12/16	2	39.40	0	0.00	39.25	2	18,301	0.01%
2021/12/15	0	0.00	1	38.65	38.90	-1	18,308	-0.01%
2021/12/14	4	38.33	0	0.00	38.05	4	18,310	0.02%
2021/12/13	8	38.58	0	0.00	38.55	8	18,304	0.04%
2021/12/10	3	39.23	1	39.50	39.20	2	18,346	0.01%
2021/12/09	0	0.00	8	40.99	40.40	-8	18,419	-0.04%
2021/12/08	1	40.60	5	41.00	40.60	-4	18,360	-0.02%
2021/12/07	5	40.72	0	0.00	40.65	5	18,450	0.03%
2021/12/06	4	40.63	0	0.00	40.80	4	18,441	0.02%
2021/12/03	10	41.55	15	41.25	41.25	-5	18,607	-0.03%
2021/12/02	2.4	40.89	6	41.24	40.30	-3.6	18,681	-0.02%
2021/12/01	0	0.00	28	40.84	41.40	-28	18,887	-0.15%
2021/11/30	21	40.30	22	40.60	41.60	-1	19,204	-0.01%
2021/11/29	9	37.92	7	38.49	38.90	2	20,669	0.01%
2021/11/26	8	38.86	9	38.55	38.55	-1	21,153	0.00%
2021/11/25	38	40.74	40	40.87	40.15	-2	21,179	-0.01%
2021/11/24	9	39.46	8	39.77	39.60	1	21,052	0.00%
2021/11/23	12	40.15	7	40.80	39.90	5	21,047	0.02%
2021/11/22	5.4	41.28	2	41.33	41.15	3.4	21,010	0.02%
2021/11/19	13	41.02	13	41.02	40.80	0	21,284	0.00%
2021/11/18	13	42.22	8	42.01	41.40	5	21,203	0.02%
2021/11/17	23	43.34	8	44.01	42.35	15	20,858	0.07%
2021/11/16	8	41.49	13	41.47	41.25	-5	19,717	-0.03%
2021/11/15	14	42.02	31	41.89	41.05	-17	19,620	-0.09%
2021/11/12	28	40.53	41	41.10	41.00	-13	18,949	-0.07%
2021/11/11	5	39.84	16	39.62	39.15	-11	18,495	-0.06%
2021/11/10	20	39.30	11	39.30	39.60	9	18,399	0.05%
2021/11/09	19	39.84	1	39.80	39.65	18	18,452	0.10%
2021/11/08	4	38.94	3	38.58	38.55	1	18,199	0.01%
2021/11/05	6	38.84	1	38.55	39.10	5	18,422	0.03%
2021/11/04	2	39.55	14	39.32	38.90	-12	18,472	-0.06%
2021/11/03	29	39.39	17	39.79	39.85	12	18,472	0.06%
2021/11/02	52	42.91	62	43.28	40.80	-10	18,042	-0.06%
2021/11/01	8	39.38	70	38.76	39.85	-62	16,524	-0.38%
2021/10/29	21	36.93	19	36.98	37.00	2	16,330	0.01%
2021/10/28	1	36.90	5	37.86	36.75	-4	16,435	-0.02%
2021/10/27	12	36.73	16	36.55	36.60	-4	16,897	-0.02%
2021/10/26	28	37.56	19	37.95	37.05	9	17,415	0.05%
2021/10/25	13	37.17	1	37.00	37.15	12	17,709	0.07%
2021/10/22	4	37.41	16	37.13	37.60	-12	18,459	-0.07%
2021/10/21	53	36.32	31	36.19	35.60	22	19,126	0.12%
2021/10/19	2	35.28	12	35.20	35.25	-10	21,324	-0.05%
2021/10/18	4	33.81	0	0.00	33.75	4	24,167	0.02%
2021/10/15	0	0.00	6	33.65	34.00	-6	25,658	-0.02%
2021/10/13	1	32.10	1	32.20	32.00	0	26,992	0.00%
2021/10/08	10	34.76	0	0.00	34.55	10	28,093	0.04%
2021/10/06	1	33.60	0	0.00	33.10	1	31,899	0.00%
2021/10/05	0	0.00	2	32.15	33.25	-2	33,099	-0.01%
2021/10/04	0	0.00	11	33.03	32.00	-11	33,868	-0.03%
2021/10/01	4	34.29	0	0.00	33.60	4	34,108	0.01%
2021/09/30	1	36.15	1	36.10	36.05	0	34,293	0.00%
2021/09/29	1	36.75	5	36.73	36.05	-4	34,450	-0.01%
2021/09/28	13	37.49	1	37.00	37.60	12	34,776	0.03%
2021/09/27	4	37.00	3	36.50	37.05	1	34,636	0.00%
2021/09/24	4	36.29	3	36.07	36.00	1	34,690	0.00%
2021/09/23	3	36.55	4	36.00	36.00	-1	34,911	0.00%
2021/09/22	12	36.54	11	36.25	36.10	1	35,592	0.00%
2021/09/17	8	37.16	23	37.30	37.80	-15	36,401	-0.04%
2021/09/16	12	37.44	6	37.17	37.00	6	36,613	0.02%
2021/09/15	12	37.68	7	37.25	37.25	5	36,646	0.01%
2021/09/14	9	38.28	13	38.40	38.50	-4	36,735	-0.01%
2021/09/13	12	38.29	8	37.88	37.85	4	36,718	0.01%
2021/09/10	3	38.13	12	38.52	38.65	-9	36,799	-0.02%
2021/09/09	2	38.20	4	38.25	38.30	-2	36,814	-0.01%
2021/09/08	15	37.82	6	37.73	37.40	9	36,885	0.02%
2021/09/07	11	38.73	44	38.79	38.65	-33	36,887	-0.09%
2021/09/06	28	40.24	21	39.45	39.10	7	36,978	0.02%
2021/09/03	26	41.34	26	41.63	41.70	0	37,159	0.00%
2021/09/02	76	43.46	15	42.92	40.60	61	37,520	0.16%
2021/09/01	9	40.55	23	40.89	42.05	-14	36,735	-0.04%
2021/08/31	3	38.65	3	38.62	39.30	0	36,422	0.00%
2021/08/30	2	37.85	0	0.00	37.75	2	36,581	0.01%
2021/08/27	4	38.50	0	0.00	37.85	4	36,773	0.01%
2021/08/26	3	38.30	1	38.80	38.35	2	36,824	0.01%
2021/08/25	9	38.88	6	38.64	38.30	3	36,876	0.01%
2021/08/23	4	38.65	10	38.30	38.55	-6	36,876	-0.02%
2021/08/20	2	37.30	64	36.91	37.05	-62	37,038	-0.17%
2021/08/19	15	36.98	3	37.68	36.50	12	37,228	0.03%
2021/08/18	17	37.22	29	35.70	37.60	-12	37,207	-0.03%
2021/08/17	14	36.99	1	35.60	35.15	13	37,852	0.03%
2021/08/16	5	37.46	5	37.87	37.50	0	37,897	0.00%
2021/08/13	15	38.91	76	39.67	37.40	-61	37,806	-0.16%
2021/08/12	0	0.00	24	39.33	39.45	-24	37,796	-0.06%
2021/08/11	16	38.86	2	38.55	38.20	14	37,955	0.04%
2021/08/10	2	40.60	5	39.95	40.45	-3	37,974	-0.01%
2021/08/09	7	40.27	6	41.44	40.30	1	37,904	0.00%
2021/08/06	6	43.03	14	43.40	42.15	-8	37,815	-0.02%
2021/08/05	11	43.24	6	43.81	43.05	5	38,084	0.01%
2021/08/04	4	43.63	6	43.68	43.30	-2	38,435	-0.01%
2021/08/03	6	43.28	7	43.05	43.40	-1	38,377	0.00%
2021/08/02	13	43.82	14	44.96	42.85	-1	38,306	0.00%
2021/07/30	10	43.02	19	44.05	43.40	-9	38,010	-0.02%
2021/07/29	29	44.10	30	43.79	43.10	-1	37,638	0.00%
2021/07/28	31	42.03	10	42.46	42.45	21	37,375	0.06%
2021/07/27	12	45.41	9	45.96	43.40	3	37,014	0.01%
2021/07/26	37	46.61	20	46.43	46.50	17	37,296	0.05%
2021/07/23	60	46.09	117	46.41	44.90	-57	38,235	-0.15%	大賣/
2021/07/22	83	44.81	36	45.19	44.70	47	36,872	0.13%
2021/07/21	17	43.72	45	43.62	43.90	-28	34,037	-0.08%
2021/07/20	16	38.53	5	39.30	39.95	11	32,699	0.03%
2021/07/19	40	39.40	12	39.44	38.95	28	32,374	0.09%
2021/07/16	57	38.63	11	38.48	38.90	46	32,135	0.14%
2021/07/15	11	36.73	9	36.83	37.40	2	31,890	0.01%
2021/07/14	38	37.04	23	36.74	36.30	15	32,698	0.05%
2021/07/13	166	39.92	50	40.73	37.30	116	32,442	0.36%	大買/鉅額交易
2021/07/12	2	37.05	40	38.28	38.30	-38	29,554	-0.13%
2021/07/09	15	33.86	40	33.99	34.85	-25	28,571	-0.09%
2021/07/08	3	33.12	3	33.18	32.85	0	28,148	0.00%
2021/07/07	7	33.26	7	33.19	32.70	0	28,156	0.00%
2021/07/06	2	32.28	0	0.00	32.30	2	28,388	0.01%
2021/07/05	3	32.85	5	33.04	33.00	-2	28,575	-0.01%
2021/07/02	0	0.00	1	31.60	31.80	-1	28,580	0.00%
2021/07/01	1	31.70	0	0.00	31.10	1	29,544	0.00%
2021/06/30	9	31.80	6	31.90	31.75	3	30,540	0.01%
2021/06/29	8	33.24	7	32.79	31.95	1	31,149	0.00%
2021/06/28	27	33.67	22	33.90	33.95	5	30,862	0.02%
2021/06/25	2	32.45	5	32.28	32.00	-3	30,669	-0.01%
2021/06/24	0	0.00	1	32.05	31.95	-1	30,690	0.00%
2021/06/23	5	31.90	9	31.98	31.95	-4	30,916	-0.01%
2021/06/22	5	31.00	0	0.00	30.90	5	31,361	0.02%
2021/06/21	1	31.90	3	31.78	31.60	-2	32,370	-0.01%
2021/06/18	0	0.00	9	32.34	31.85	-9	34,039	-0.03%
2021/06/17	3	32.25	6	32.23	32.40	-3	34,686	-0.01%
2021/06/16	5	31.30	0	0.00	31.35	5	34,671	0.01%
2021/06/15	17	32.41	0	0.00	32.40	17	34,743	0.05%
2021/06/11	6	32.25	4	32.34	32.45	2	34,893	0.01%
2021/06/10	5	31.92	14	31.96	31.70	-9	34,575	-0.03%
2021/06/09	10	31.80	6	32.14	32.25	4	34,075	0.01%
2021/06/08	2	31.00	28	30.58	30.90	-26	33,380	-0.08%
2021/06/07	0	0.00	1	31.10	29.90	-1	33,281	0.00%
2021/06/04	3	30.15	12	30.28	30.45	-9	33,080	-0.03%
2021/06/03	3	29.75	13	30.02	30.10	-10	32,982	-0.03%
2021/06/02	2	29.83	3	30.08	29.55	-1	32,945	0.00%
2021/06/01	13	30.27	13	30.44	30.20	0	32,837	0.00%
2021/05/31	4	29.75	0	0.00	29.85	4	32,706	0.01%
2021/05/28	4	29.84	0	0.00	29.50	4	32,637	0.01%
2021/05/27	6	29.39	5	29.28	29.35	1	32,590	0.00%
2021/05/26	3	28.67	1	29.15	28.80	2	32,422	0.01%
2021/05/25	20	29.30	21	29.28	29.10	-1	32,412	0.00%
2021/05/24	3	27.53	13	27.54	27.90	-10	31,818	-0.03%
2021/05/20	4	26.64	13	27.15	25.85	-9	32,323	-0.03%
2021/05/19	0	0.00	7	25.44	26.30	-7	32,599	-0.02%
2021/05/18	5	24.86	39	25.35	25.70	-34	33,039	-0.10%
2021/05/17	10.2	23.50	4	24.31	23.40	6.2	33,063	0.02%
2021/05/14	32.2	26.90	6	25.88	25.95	26.2	32,994	0.08%
2021/05/13	4	26.20	26	26.73	26.05	-22	32,962	-0.07%
2021/05/12	25	25.59	2	26.53	25.30	23	32,685	0.07%
2021/05/11	28.2	28.96	1	27.55	27.90	27.2	32,489	0.08%
2021/05/10	1	30.25	10	30.50	30.50	-9	33,017	-0.03%
2021/05/07	2.2	30.60	19	31.20	31.20	-16.9	35,030	-0.05%
2021/05/06	11	30.21	1	29.55	29.55	10	35,368	0.03%
2021/05/05	8	30.32	14	31.42	29.80	-6	35,727	-0.02%
2021/05/04	41	30.30	24	29.93	30.45	17	35,985	0.05%
2021/05/03	25	33.23	0	0.00	32.20	25	35,869	0.07%
2021/04/29	26	33.67	83	34.17	35.05	-57	35,279	-0.16%
2021/04/28	0	0.00	6	32.15	31.90	-6	34,789	-0.02%
2021/04/27	7	31.76	11	32.02	31.75	-4	36,626	-0.01%
2021/04/26	11	32.30	8	32.04	32.15	3	37,864	0.01%
2021/04/23	15.2	32.00	3	32.13	32.15	12.2	38,967	0.03%
2021/04/22	35	32.17	9	32.36	30.80	26	39,286	0.07%
2021/04/21	23	33.24	12	33.81	33.05	11	39,685	0.03%
2021/04/20	37.3	33.66	34	33.74	33.75	3.3	41,249	0.01%
2021/04/19	8	31.70	9	31.72	32.25	-1	41,999	0.00%
2021/04/16	22	31.12	12	31.04	30.95	10	42,586	0.02%
2021/04/15	21	30.52	14	31.08	31.30	7	42,652	0.02%
2021/04/14	2	29.55	29	29.84	30.10	-27	42,856	-0.06%
2021/04/13	7	31.51	157	31.68	30.90	-150	42,534	-0.35%	大賣/鉅額交易
2021/04/12	23	31.42	22	32.21	30.95	1	42,290	0.00%
2021/04/09	17	32.85	2	32.80	32.40	15	41,776	0.04%
2021/04/08	10	33.41	2	33.58	32.85	8	41,548	0.02%
2021/04/07	32	34.76	27	33.68	33.15	5	41,705	0.01%
2021/04/06	32	33.08	67	33.64	34.10	-35	41,049	-0.09%
2021/04/01	18	30.95	9	31.51	31.05	9	40,359	0.02%
2021/03/31	3	30.80	8	30.74	30.00	-5	39,621	-0.01%
2021/03/30	11	29.93	31	30.41	30.90	-20	39,344	-0.05%
2021/03/29	0	0.00	3	30.07	29.55	-3	38,674	-0.01%
2021/03/26	2	29.45	6	29.63	29.30	-4	38,476	-0.01%
2021/03/25	11	29.80	0	0.00	29.60	11	38,239	0.03%
2021/03/24	158	31.06	30	30.35	30.50	128	37,772	0.34%	大買/鉅額交易
2021/03/23	27	31.14	32	30.88	30.90	-5	36,947	-0.01%
2021/03/22	8	26.81	43	27.13	28.80	-35	35,152	-0.10%
2021/03/19	2	25.75	20	25.54	26.25	-18	34,362	-0.05%
2021/03/18	23	26.17	41	26.36	26.00	-18	34,244	-0.05%
2021/03/17	8	26.27	92	26.40	26.25	-84	34,074	-0.25%
2021/03/16	16	25.68	0	0.00	25.75	16	33,715	0.05%
2021/03/15	39	25.61	15	25.97	25.40	24	33,655	0.07%
2021/03/11	0	0.00	1	25.40	25.40	-1	34,099	0.00%
2021/03/08	1	24.20	0	0.00	24.25	1	34,373	0.00%
2021/03/05	0	0.00	28	24.70	24.75	-28	34,369	-0.08%
2021/03/04	31	24.75	0	0.00	24.70	31	34,334	0.09%
2021/03/03	2	25.00	2	25.40	25.30	0	34,611	0.00%
2021/03/02	9	26.21	2	25.80	25.55	7	34,445	0.02%
2021/02/26	5	25.80	31	24.93	25.75	-26	34,261	-0.08%
2021/02/25	22	26.18	23	25.66	25.50	-1	34,209	0.00%
2021/02/24	4	25.70	1	25.80	25.45	3	34,275	0.01%
2021/02/23	26	26.14	3	26.28	26.05	23	34,263	0.07%
2021/02/22	75	26.98	6	27.38	26.80	69	34,238	0.20%
2021/02/19	46	26.60	4	26.58	26.65	42	33,748	0.12%
2021/02/18	0	0.00	14	26.30	26.50	-14	33,377	-0.04%
2021/02/17	7	24.46	6	24.95	24.90	1	32,857	0.00%
2021/02/05	3	23.95	3	24.03	23.80	0	32,472	0.00%
2021/02/04	0	0.00	1	24.50	23.90	-1	32,275	0.00%
2021/02/03	9	24.11	9	24.06	24.30	0	32,059	0.00%
2021/02/02	2	24.00	0	0.00	24.15	2	31,898	0.01%
2021/02/01	28	24.29	5	24.07	23.80	23	31,660	0.07%
2021/01/29	38	26.45	12	27.10	25.10	26	30,816	0.08%
2021/01/28	25	25.88	28	25.66	25.80	-3	28,568	-0.01%
2021/01/27	13	25.31	20	25.86	25.60	-7	27,891	-0.03%
2021/01/26	7	25.51	22	25.68	25.00	-15	27,254	-0.06%
2021/01/25	4	25.25	7	25.21	25.15	-3	26,603	-0.01%
2021/01/22	40	24.94	36	25.24	25.25	4	26,066	0.02%
2021/01/21	33	25.75	18	26.13	25.10	15	25,197	0.06%
2021/01/20	43	25.88	48	25.54	24.65	-5	23,693	-0.02%
2021/01/19	20	26.28	72	27.05	27.20	-52	21,667	-0.24%
2021/01/18	32	23.38	26	24.22	24.75	6	20,346	0.03%
2021/01/15	14	22.55	42	22.84	22.50	-28	19,028	-0.15%
2021/01/14	26	23.10	27	23.03	23.00	-1	18,428	-0.01%
2021/01/13	116	22.52	35	23.54	23.40	81	17,516	0.46%	大買/
2021/01/12	20	22.01	95	22.09	22.45	-75	15,549	-0.48%
2021/01/11	24	19.76	49	19.93	20.45	-25	13,671	-0.18%
2021/01/08	0	0.00	9	18.72	18.60	-9	12,564	-0.07%
2021/01/07	28	18.63	8	18.80	18.45	20	12,293	0.16%
2021/01/06	10	17.78	0	0.00	17.75	10	11,846	0.08%
2021/01/05	0	0.00	20	18.15	18.05	-20	11,715	-0.17%
2020/12/31	1	18.40	70	18.37	18.30	-69	11,740	-0.59%
2020/12/30	9	18.89	12	18.54	18.60	-3	11,563	-0.03%
2020/12/29	60	18.73	20	18.13	18.10	40	10,972	0.36%
2020/12/28	5	18.17	7	17.32	18.30	-2	10,507	-0.02%
2020/12/25	10	17.30	0	0.00	17.30	10	9,995	0.10%
2020/12/23	1	16.80	0	0.00	16.80	1	9,704	0.01%
2020/12/21	30	16.90	0	0.00	16.95	30	9,927	0.30%
2020/12/18	10	17.10	0	0.00	17.10	10	10,233	0.10%
2020/12/17	16	17.68	2	17.30	17.65	14	10,274	0.14%
2020/12/16	4	17.04	0	0.00	16.95	4	10,266	0.04%
2020/12/15	2	16.80	0	0.00	16.65	2	10,405	0.02%
2020/12/14	2	17.20	0	0.00	17.15	2	10,400	0.02%
2020/12/11	0	0.00	11	16.79	17.20	-11	10,518	-0.10%
2020/12/09	3	17.40	1	17.20	17.45	2	10,629	0.02%
2020/12/08	12	17.14	17	17.16	17.05	-5	10,524	-0.05%
2020/12/07	75	18.71	0	0.00	17.65	75	10,374	0.72%
2020/12/04	0	0.00	11	17.10	17.35	-11	9,681	-0.11%
2020/12/03	1	16.20	11.1	16.21	15.85	-10.1	9,117	-0.11%
2020/12/02	10	15.85	0	0.00	16.05	10	9,171	0.11%
2020/12/01	15	15.65	7.3	15.69	15.95	7.7	9,151	0.08%
2020/11/30	0	0.00	2	15.60	15.60	-2	9,051	-0.02%
2020/11/27	3	15.98	10	16.00	15.75	-7	9,069	-0.08%
2020/11/25	0	0.00	1	15.45	15.30	-1	8,760	-0.01%
2020/11/24	20	15.40	3	15.17	15.05	17	8,651	0.20%
2020/11/23	4	15.58	0	0.00	15.50	4	8,496	0.05%
2020/11/20	12	15.46	0	0.00	15.75	12	8,207	0.15%
2020/11/19	2	15.45	2	15.30	15.55	0	7,947	0.00%
2020/11/18	1	14.80	11	14.90	14.85	-10	7,645	-0.13%
2020/11/17	1	14.80	10.5	15.09	14.85	-9.5	7,635	-0.12%
2020/11/16	3	14.98	1	15.00	14.95	2	7,625	0.03%
2020/11/10	2	14.70	0	0.00	14.65	2	7,850	0.03%
2020/11/09	0	0.00	50	14.70	15.10	-50	7,770	-0.64%
2020/11/05	0	0.00	1	14.40	14.25	-1	7,691	-0.01%
2020/10/26	0	0.00	13	15.12	15.00	-13	7,745	-0.17%
2020/10/22	0	0.00	2	14.80	14.75	-2	7,754	-0.03%
2020/10/21	0	0.00	5	15.00	14.85	-5	7,710	-0.06%
2020/10/19	2	14.90	2	14.95	14.85	0	7,633	0.00%
2020/10/15	0	0.00	2	14.85	14.65	-2	7,670	-0.03%
2020/10/14	5	14.55	2	14.58	14.55	3	7,604	0.04%
2020/10/13	0	0.00	5	14.40	14.40	-5	7,542	-0.07%
2020/10/12	12	14.33	0	0.00	14.30	12	7,481	0.16%
2020/10/08	3	14.18	3	14.53	14.50	0	7,420	0.00%
2020/10/07	0	0.00	10	13.85	13.85	-10	7,160	-0.14%
2020/09/30	0	0.00	10	13.45	13.50	-10	7,240	-0.14%
2020/09/25	0	0.00	2	13.95	13.45	-2	7,431	-0.03%
2020/09/23	8	14.94	0	0.00	14.45	8	7,098	0.11%
2020/09/22	3	14.85	3	14.75	14.85	0	6,737	0.00%
2020/09/21	0	0.00	1	15.25	14.50	-1	6,512	-0.02%
2020/09/18	0	0.00	1	14.65	14.80	-1	6,267	-0.02%
2020/09/16	1	14.15	4	14.30	14.10	-3	6,800	-0.04%
2020/09/15	19	14.20	12	13.95	14.30	7	6,620	0.11%
2020/09/14	3	13.45	3	13.62	13.75	0	6,339	0.00%
2020/09/11	0	0.00	2	13.50	13.35	-2	6,260	-0.03%
2020/09/10	2	13.65	0	0.00	13.55	2	6,194	0.03%
2020/09/07	0	0.00	3.1	13.40	13.40	-3.1	5,936	-0.05%
2020/09/04	5	12.80	8	13.25	13.25	-3	5,770	-0.05%
2020/09/01	15	12.95	16	12.86	13.15	-1	5,580	-0.02%
2020/08/24	0	0.00	1	12.25	12.25	-1	5,898	-0.02%
2020/08/20	6	12.11	0	0.00	11.90	6	6,181	0.10%
2020/08/19	3	13.35	0	0.00	12.80	3	6,033	0.05%
2020/08/18	0	0.00	5	13.30	13.30	-5	5,918	-0.08%
2020/08/11	5	12.63	0	0.00	12.50	5	5,960	0.08%
2020/08/10	0	0.00	0	12.75	12.80	0	5,888	0.00%
2020/08/05	10	12.70	0	0.00	12.50	10	5,828	0.17%
2020/07/29	2	12.20	0	0.00	12.20	2	5,704	0.04%
2020/07/28	0	0.00	100	12.75	12.00	-100	5,652	-1.77%
2020/07/27	100	12.20	0	0.00	12.10	100	5,499	1.82%
2020/07/23	2	12.70	1	12.60	12.60	1	5,524	0.02%
2020/07/22	0	0.00	303	12.63	12.70	-303	5,481	-5.53%	大賣/鉅額交易
2020/07/21	0	0.00	2	12.25	12.35	-2	5,320	-0.04%
2020/07/17	10	11.85	0	0.00	11.65	10	5,190	0.19%
2020/07/16	11	12.00	0	0.00	11.85	11	5,173	0.21%
2020/07/15	30	12.10	0	0.00	11.95	30	5,155	0.58%
2020/07/13	101	12.13	0	0.00	12.25	101	5,143	1.96%	大買/鉅額交易
2020/07/10	152	12.36	30	12.45	12.30	122	5,133	2.38%	大買/鉅額交易
2020/07/09	1	12.80	410	12.92	12.80	-409	5,143	-7.95%	大賣/鉅額交易
2020/07/08	10	13.05	0	0.00	12.75	10	5,060	0.20%
2020/07/07	0	0.00	11	12.49	12.40	-11	4,929	-0.22%
2020/07/06	20	12.60	2	12.65	12.75	18	4,853	0.37%
2020/07/02	1	12.40	0	0.00	12.40	1	4,707	0.02%
2020/07/01	15	12.62	10	12.45	12.45	5	4,675	0.11%
2020/06/30	10	12.20	0	0.00	12.20	10	4,597	0.22%
2020/06/29	20	12.20	2	12.30	12.25	18	4,544	0.40%
2020/06/24	2	12.75	0	0.00	12.45	2	4,384	0.05%
2020/06/23	18	12.59	4	12.24	12.85	14	4,210	0.33%
2020/06/19	0	0.00	3	11.90	11.95	-3	3,526	-0.09%
2020/06/18	0	0.00	1	11.45	11.60	-1	3,423	-0.03%
2020/06/15	1	11.05	0	0.00	11.05	1	3,437	0.03%
2020/06/12	0	0.00	9	11.26	11.25	-9	3,427	-0.26%
2020/06/11	0	0.00	1	11.70	11.50	-1	3,424	-0.03%
2020/06/08	1	11.75	0	0.00	11.75	1	3,432	0.03%
2020/06/03	0	0.00	30	11.75	12.20	-30	3,330	-0.90%
2020/06/02	15	11.87	0	0.00	11.70	15	3,192	0.47%
2020/06/01	9	12.04	12	11.38	12.05	-3	3,124	-0.10%
2020/05/29	30	11.15	0	0.00	11.15	30	2,810	1.07%
2020/05/28	13	11.65	3	11.62	11.25	10	2,799	0.36%
2020/05/27	0	0.00	1	11.10	11.45	-1	2,624	-0.04%
2020/05/25	1	10.55	0	0.00	10.55	1	2,457	0.04%
2020/05/19	0	0.00	1	10.75	11.15	-1	2,225	-0.04%
2020/05/14	1	10.20	0	0.00	10.50	1	1,853	0.05%
2020/05/13	10	10.40	0	0.00	10.40	10	1,776	0.56%
2020/05/12	30	10.43	0	0.00	10.45	30	1,784	1.68%
2020/05/11	20	10.38	0	0.00	10.60	20	1,775	1.13%
2020/04/30	0	0.00	2	10.63	10.60	-2	1,724	-0.12%
2020/04/29	0	0.00	4	10.45	10.50	-4	1,802	-0.22%
2020/04/20	2	10.00	0	0.00	10.05	2	1,846	0.11%
2020/04/17	2	10.20	0	0.00	10.05	2	1,861	0.11%
2020/04/14	0	0.00	1	10.05	10.15	-1	1,821	-0.05%
2020/04/09	0	0.00	10	9.54	9.61	-10	1,926	-0.52%
2020/04/07	10	9.40	0	0.00	9.26	10	2,008	0.50%
2020/03/20	0	0.00	1	7.90	7.99	-1	2,222	-0.04%
2020/03/19	1	7.43	80	7.42	7.42	-79	2,206	-3.58%
2020/03/13	60	8.89	0	0.00	9.10	60	2,130	2.82%
2020/03/12	20	9.93	0.1	9.91	9.83	19.9	2,122	0.94%
2020/03/06	0	0.00	1	11.10	11.10	-1	2,054	-0.05%
2020/03/04	1	11.20	0	0.00	11.20	1	2,043	0.05%
2020/03/03	0	0.00	20	11.10	11.10	-20	2,035	-0.98%
2020/03/02	0	0.00	20	10.90	10.95	-20	2,032	-0.98%
2020/02/27	0	0.00	5	11.10	11.00	-5	2,024	-0.25%
2020/02/21	0	0.00	30	11.90	11.85	-30	1,982	-1.51%
2020/02/20	60	11.98	60	11.98	11.95	0	1,988	0.00%
2020/02/11	0	0.00	1	11.90	11.85	-1	2,022	-0.05%
2020/02/10	1	11.80	0	0.00	11.80	1	2,039	0.05%
2020/02/05	1	12.00	0	0.00	12.00	1	2,099	0.05%
2020/02/03	7	12.03	1	12.35	12.25	6	2,085	0.29%
2020/01/31	4	12.00	0	0.00	12.10	4	1,984	0.20%
2020/01/30	30	12.28	0	0.00	12.10	30	2,029	1.48%
2020/01/16	11	13.25	0	0.00	13.20	11	1,994	0.55%
2020/01/15	0	0.00	2	13.20	13.20	-2	2,058	-0.10%
2020/01/14	1	13.40	0.4	13.25	13.35	0.6	2,190	0.03%
2020/01/08	10	12.95	0	0.00	12.85	10	2,309	0.43%
2020/01/06	2	13.30	0	0.00	13.30	2	2,389	0.08%
2020/01/03	25	13.38	20	13.30	13.35	5	2,260	0.22%
2020/01/02	10	13.90	10	13.75	13.75	0	2,229	0.00%
2019/12/30	0	0.00	92	13.83	13.85	-92	2,216	-4.15%
2019/12/20	0	0.00	2	13.20	13.15	-2	2,314	-0.09%
2019/12/17	0	0.00	17	13.24	13.20	-17	2,672	-0.64%
2019/12/12	0	0.00	5	13.15	13.20	-5	2,756	-0.18%
2019/12/11	10	13.15	0	0.00	13.15	10	2,781	0.36%
2019/12/10	20	13.28	0	0.00	13.25	20	2,797	0.71%
2019/12/09	2	13.50	1	13.45	13.40	1	2,854	0.04%
2019/12/04	10	12.80	0	0.00	12.80	10	2,849	0.35%
2019/12/02	1	12.80	0	0.00	12.75	1	3,041	0.03%
2019/11/29	40	12.90	0	0.00	12.90	40	3,062	1.31%
2019/11/25	0	0.00	1	13.00	13.00	-1	3,375	-0.03%
2019/11/22	10	13.00	4	12.95	13.00	6	3,399	0.18%
2019/11/21	10	12.95	0	0.00	13.00	10	3,435	0.29%
2019/11/19	20	12.95	0	0.00	13.20	20	3,476	0.58%
2019/11/18	0	0.00	1	13.05	13.05	-1	3,495	-0.03%
2019/11/14	1	12.75	0	0.00	12.80	1	3,585	0.03%
2019/11/13	0	0.00	1	13.05	13.00	-1	3,597	-0.03%
2019/11/12	5	13.10	0	0.00	13.10	5	3,613	0.14%
2019/11/11	51	13.20	1	13.15	13.00	50	3,699	1.35%
2019/11/08	20	13.45	5	13.55	13.40	15	3,687	0.41%
2019/11/07	20	13.35	0	0.00	13.35	20	3,680	0.54%
2019/11/06	70	13.64	60	13.70	13.60	10	3,656	0.27%
2019/11/05	5	13.85	0	0.00	13.80	5	3,641	0.14%
2019/11/04	0	0.00	5	13.95	13.85	-5	3,642	-0.14%
2019/11/01	60	13.77	0	0.00	13.90	60	3,662	1.64%
2019/10/31	10	14.00	0	0.00	13.85	10	3,748	0.27%
2019/10/29	60	13.95	2	14.50	13.95	58	3,808	1.52%
2019/10/28	0	0.00	71	14.22	14.30	-71	3,794	-1.87%
2019/10/25	0	0.00	20	14.35	14.30	-20	3,812	-0.52%
2019/10/24	17	14.33	0	0.00	14.40	17	3,826	0.44%
2019/10/23	0	0.00	2	14.45	14.35	-2	3,962	-0.05%
2019/10/22	9	14.38	48	14.25	14.20	-39	3,960	-0.98%
2019/10/21	52	14.33	3	14.20	14.50	49	3,834	1.28%
2019/10/18	1	14.00	1	13.95	13.90	0	3,686	0.00%
2019/10/14	0	0.00	2	13.70	13.75	-2	3,580	-0.06%
2019/10/04	0	0.00	2	14.23	14.20	-2	3,637	-0.05%
2019/09/27	1	14.25	63	14.20	14.15	-62	3,532	-1.75%
2019/09/26	63	14.30	2	14.18	14.25	61	3,413	1.79%
2019/09/24	7	14.09	150	14.14	13.90	-143	3,314	-4.31%	大賣/鉅額交易
2019/09/23	0	0.00	30	14.10	14.25	-30	3,124	-0.96%
2019/09/20	2	13.50	0	0.00	13.50	2	2,984	0.07%
2019/09/18	10	13.45	0	0.00	13.30	10	2,944	0.34%
2019/09/11	130	13.28	0	0.00	13.30	130	2,831	4.59%	大買/鉅額交易
2019/09/10	80	13.86	0	0.00	13.65	80	2,766	2.89%
2019/09/09	20	13.95	0	0.00	14.00	20	2,734	0.73%
2019/09/06	0	0.00	55	14.05	14.00	-55	2,722	-2.02%
2019/09/03	0	0.00	5	14.00	13.90	-5	2,483	-0.20%
2019/08/30	0	0.00	46	14.35	13.70	-46	2,424	-1.90%
2019/08/16	0	0.00	50	13.40	13.50	-50	1,979	-2.53%
2019/08/15	50	13.20	0	0.00	13.20	50	1,949	2.57%
2019/08/14	3	13.30	50	13.35	13.20	-47	1,928	-2.44%
2019/08/08	10	13.05	0	0.00	13.05	10	1,833	0.55%
2019/08/07	10	13.00	0	0.00	12.90	10	1,833	0.55%
2019/08/06	10	12.85	1	12.70	13.05	9	1,838	0.49%
2019/08/05	10	13.30	5	13.40	13.30	5	1,813	0.28%
2019/08/02	44	13.81	1	13.60	14.00	43	1,771	2.43%
2019/07/30	105	13.67	70	13.55	14.00	35	1,604	2.18%	大買/
2019/07/29	50	13.85	32	13.80	13.85	18	1,560	1.15%
2019/07/26	20	13.65	2	13.70	13.85	18	1,531	1.18%
2019/07/25	32	13.75	100	13.85	13.80	-68	1,493	-4.55%
2019/07/24	2	13.35	0	0.00	13.40	2	1,320	0.15%
2019/07/22	10	12.95	0	0.00	12.90	10	1,255	0.80%
2019/07/12	4	13.10	0	0.00	13.10	4	1,196	0.33%
2019/06/26	10	12.10	1	12.20	12.20	9	1,429	0.63%
2019/06/25	0	0.00	1	12.15	12.10	-1	1,439	-0.07%
2019/06/19	11	11.95	0	0.00	12.00	11	1,519	0.72%
2019/06/18	1	11.95	0	0.00	11.95	1	1,479	0.07%
2019/05/24	0	0.00	1	12.30	12.00	-1	2,309	-0.04%
2019/05/23	0	0.00	1	12.20	12.20	-1	2,274	-0.04%
2019/05/21	10	11.60	0	0.00	11.90	10	2,466	0.41%
2019/05/20	10	11.65	0	0.00	11.55	10	2,505	0.40%
2019/05/15	0	0.00	1	12.00	12.00	-1	2,842	-0.04%
2019/05/09	1	12.05	0	0.00	11.85	1	2,903	0.03%
2019/05/06	2	12.25	0	0.00	12.25	2	2,889	0.07%
2019/05/03	1	12.70	0	0.00	12.80	1	2,873	0.03%
2019/05/02	1	12.75	0	0.00	12.70	1	2,889	0.03%
2019/04/29	10	12.85	0	0.00	12.75	10	2,904	0.34%
2019/04/26	10	13.25	0	0.00	13.10	10	2,989	0.33%
2019/04/18	10	13.45	0	0.00	13.05	10	3,025	0.33%
2019/04/15	10	13.50	0	0.00	13.65	10	2,985	0.33%
2019/04/11	2	13.50	0	0.00	13.50	2	2,840	0.07%
2019/04/10	20	13.48	0	0.00	13.50	20	2,800	0.71%
2019/04/08	20	13.65	0	0.00	13.60	20	2,758	0.73%
2019/04/01	0	0.00	8	13.43	13.50	-8	2,620	-0.31%
2019/03/29	50	13.40	0	0.00	13.40	50	2,587	1.93%
2019/03/28	0	0.00	8	13.39	13.30	-8	2,586	-0.31%
2019/03/22	0	0.00	5	13.60	13.55	-5	2,532	-0.20%
2019/03/21	20	13.85	0	0.00	13.75	20	2,505	0.80%
2019/03/20	0	0.00	1	14.00	14.00	-1	2,476	-0.04%
2019/03/19	10	13.70	5	13.60	13.70	5	2,393	0.21%
2019/03/18	2	13.90	11	13.50	13.90	-9	2,332	-0.39%
2019/03/15	0	0.00	5	13.10	13.40	-5	2,043	-0.24%
2019/03/14	16	13.26	125	13.18	13.00	-109	1,940	-5.62%	大賣/鉅額交易
2019/03/13	20	12.48	0	0.00	13.25	20	1,902	1.05%
2019/03/08	50	12.45	0	0.00	12.40	50	1,905	2.62%
2019/03/07	50	12.60	0	0.00	12.55	50	1,932	2.59%
2019/02/25	10	12.95	10	12.90	12.95	0	1,970	0.00%
2019/02/20	3	13.30	5	13.25	13.30	-2	1,952	-0.10%
2019/02/18	0	0.00	1	12.65	12.95	-1	1,770	-0.06%
2019/02/15	28	12.86	175	12.89	12.70	-147	1,686	-8.72%	大賣/鉅額交易
2019/02/14	10	12.35	0	0.00	12.60	10	1,481	0.68%
2019/02/13	4	12.20	5	12.00	12.10	-1	1,419	-0.07%
2019/02/12	0	0.00	3	11.90	12.00	-3	1,374	-0.22%
2019/02/11	8	11.90	0	0.00	12.05	8	1,370	0.58%
2019/01/22	10	11.70	0	0.00	11.80	10	1,356	0.74%
2019/01/21	10	11.75	0	0.00	11.75	10	1,362	0.73%
2019/01/18	6	11.65	6	11.85	11.75	0	1,382	0.00%
2019/01/17	0	0.00	2	11.50	11.60	-2	1,314	-0.15%
2019/01/16	10	11.45	0	0.00	11.35	10	1,299	0.77%
2019/01/15	11	11.46	0	0.00	11.40	11	1,380	0.80%
2019/01/14	0	0.00	1	11.40	11.60	-1	1,331	-0.08%
2019/01/11	10	11.20	0	0.00	11.10	10	1,314	0.76%
2019/01/10	1	11.20	0	0.00	11.20	1	1,315	0.08%
2019/01/09	0	0.00	1	11.50	11.35	-1	1,317	-0.08%
2019/01/07	1	11.15	8	11.04	11.00	-7	1,327	-0.53%
2019/01/03	10	11.20	0	0.00	11.15	10	1,403	0.71%
2018/12/25	0	0.00	1	11.10	11.15	-1	1,449	-0.07%
2018/12/20	1	11.10	0	0.00	11.05	1	1,464	0.07%
2018/12/17	1	11.75	0	0.00	11.75	1	1,463	0.07%
2018/12/13	0	0.00	1	11.95	11.90	-1	1,475	-0.07%
2018/12/07	1	12.05	0	0.00	12.05	1	1,482	0.07%
2018/12/05	3	12.65	0	0.00	12.65	3	1,409	0.21%
2018/11/26	1	11.40	3	11.37	11.50	-2	1,316	-0.15%
2018/11/23	1	10.95	0	0.00	11.10	1	1,297	0.08%
2018/11/22	1	11.10	0	0.00	11.05	1	1,298	0.08%
2018/11/21	0	0.00	1	11.45	11.35	-1	1,290	-0.08%
2018/11/16	0	0.00	1	11.05	10.95	-1	1,208	-0.08%
2018/11/15	0	0.00	4	10.65	10.70	-4	1,184	-0.34%
2018/11/07	1	10.55	0	0.00	10.60	1	1,327	0.08%
2018/10/30	0	0.00	1	10.15	10.10	-1	1,708	-0.06%
2018/10/25	1	10.35	40	10.20	10.20	-39	1,646	-2.37%
2018/10/24	0	0.00	20	11.10	10.80	-20	1,622	-1.23%
2018/10/16	15	10.85	0	0.00	10.85	15	1,554	0.96%
2018/10/11	0	0.00	64	11.09	11.05	-64	1,569	-4.08%
2018/10/09	6	12.15	0	0.00	12.25	6	1,609	0.37%
2018/10/05	100	12.45	0	0.00	12.30	100	1,646	6.08%
2018/09/17	0	0.00	1	12.85	12.85	-1	2,167	-0.05%
2018/09/13	0	0.00	1	12.55	12.45	-1	2,416	-0.04%
2018/09/10	1	12.05	0	0.00	12.00	1	2,869	0.03%
2018/09/07	1	13.00	0	0.00	12.85	1	2,941	0.03%
2018/09/03	20	13.85	20	13.85	13.55	0	3,103	0.00%
2018/08/31	20	13.90	0	0.00	14.00	20	3,128	0.64%
2018/08/30	60	13.89	61	13.89	13.85	-1	3,393	-0.03%
2018/08/23	1	13.55	0	0.00	13.55	1	3,620	0.03%
2018/08/21	0	0.00	1	13.45	13.45	-1	3,882	-0.03%
2018/08/20	0	0.00	10	13.55	13.40	-10	3,973	-0.25%
2018/08/15	10	14.05	5	13.90	13.95	5	4,070	0.12%
2018/08/14	4	14.40	0	0.00	14.30	4	4,042	0.10%
2018/08/09	13	15.87	100	15.93	15.75	-87	3,956	-2.20%
2018/08/07	27	15.16	3	15.20	15.30	24	3,776	0.64%
2018/08/01	13	14.93	0	0.00	15.00	13	3,772	0.34%
2018/07/31	10	14.90	0	0.00	14.80	10	3,790	0.26%
2018/07/30	13	14.94	0	0.00	14.85	13	3,839	0.34%
2018/07/27	0	0.00	3	14.95	14.95	-3	3,837	-0.08%
2018/07/25	20	14.85	0	0.00	14.85	20	3,844	0.52%
2018/07/24	10	14.80	2	14.95	14.90	8	3,851	0.21%
2018/07/23	10	14.85	0	0.00	14.70	10	3,865	0.26%
2018/07/19	1	15.30	4	15.39	14.95	-3	3,880	-0.08%
2018/07/17	2	15.10	0	0.00	15.20	2	3,862	0.05%
2018/07/16	0	0.00	2	15.00	15.00	-2	3,782	-0.05%
2018/07/12	0	0.00	2	14.70	14.65	-2	3,820	-0.05%
2018/07/11	6	15.35	0	0.00	15.10	6	3,814	0.16%
2018/07/04	3	15.45	0	0.00	15.45	3	3,736	0.08%
2018/07/03	20	15.55	0	0.00	15.35	20	3,736	0.54%
2018/06/28	0	0.00	2	16.15	15.75	-2	3,750	-0.05%
2018/06/27	20	16.45	18	16.29	16.20	2	3,731	0.05%
2018/06/25	0	0.00	52	16.31	16.25	-52	3,501	-1.48%
2018/06/22	0	0.00	5	16.65	16.50	-5	3,494	-0.14%
2018/06/21	6	16.67	50	16.55	16.70	-44	3,302	-1.33%
2018/06/20	22	15.92	0	0.00	16.25	22	3,196	0.69%
2018/06/19	5	16.80	20	16.45	16.20	-15	3,176	-0.47%
2018/06/15	10	16.30	1	16.60	16.65	9	3,056	0.29%
2018/06/14	10	16.60	0	0.00	16.25	10	2,999	0.33%
2018/06/12	5	16.50	33	16.30	16.35	-28	3,137	-0.89%
2018/06/11	10	16.15	0	0.00	16.20	10	3,168	0.32%
2018/06/08	0	0.00	10	16.30	16.10	-10	3,167	-0.32%
2018/06/07	79	16.54	120	16.58	16.40	-41	3,226	-1.27%	大賣/
2018/06/06	0	0.00	3	15.92	16.35	-3	2,979	-0.10%
2018/06/04	0	0.00	20	15.55	15.55	-20	3,001	-0.67%
2018/06/01	20	15.75	0	0.00	15.45	20	3,066	0.65%
2018/05/31	0	0.00	2	15.65	15.50	-2	3,048	-0.07%
2018/05/30	1	15.00	0	0.00	15.65	1	3,123	0.03%
2018/05/29	2	15.35	10	15.35	15.35	-8	2,903	-0.28%
2018/05/28	3	15.65	2	15.65	15.50	1	2,909	0.03%
2018/05/25	10	14.95	2	15.00	15.20	8	2,832	0.28%
2018/05/24	4	14.95	2	15.15	15.10	2	2,850	0.07%
2018/05/14	2	14.45	0	0.00	14.50	2	3,279	0.06%
2018/05/10	20	14.63	0	0.00	14.65	20	3,504	0.57%
2018/05/08	2	14.40	0	0.00	14.40	2	3,707	0.05%
2018/04/27	0	0.00	1	14.15	14.15	-1	5,698	-0.02%
2018/04/24	51	14.80	0	0.00	14.70	51	5,961	0.86%
2018/04/03	10	15.75	0	0.00	15.70	10	6,353	0.16%
2018/03/29	10	15.95	0	0.00	15.90	10	6,350	0.16%
2018/03/28	0	0.00	1	15.90	15.85	-1	6,373	-0.02%
2018/03/23	2	15.65	0	0.00	15.65	2	6,531	0.03%
2018/03/22	10	16.50	12	16.45	16.05	-2	6,553	-0.03%
2018/03/21	52	16.50	10	16.60	16.45	42	6,503	0.65%
2018/03/20	6	16.32	1	16.40	16.25	5	6,466	0.08%
2018/03/19	11	16.50	0	0.00	16.45	11	6,457	0.17%
2018/03/16	0	0.00	10	16.60	16.70	-10	6,358	-0.16%
2018/03/15	0	0.00	10	16.60	16.45	-10	6,261	-0.16%
2018/03/13	60	16.31	0	16.20	16.30	60	6,256	0.96%
2018/03/08	1	16.80	0	0.00	16.55	1	6,314	0.02%
2018/03/07	10	16.10	0	0.00	16.30	10	6,219	0.16%
2018/03/05	0	0.00	50	16.15	15.90	-50	6,277	-0.80%
2018/03/02	20	15.75	0	0.00	16.05	20	6,227	0.32%
2018/03/01	30	15.79	5	15.85	15.90	25	6,258	0.40%
2018/02/23	5	16.55	3	16.50	16.40	2	6,473	0.03%
2018/02/09	0	0.00	5	14.80	15.20	-5	6,477	-0.08%
2018/02/08	0	0.00	6	15.70	15.75	-6	6,456	-0.09%
2018/02/07	1	16.25	0	0.00	16.05	1	6,435	0.02%
2018/02/06	3	16.80	37	16.71	15.70	-34	6,511	-0.52%
2018/02/05	13	17.20	10	17.20	17.30	3	6,477	0.05%
2018/02/02	11	18.21	25	18.36	18.00	-14	6,492	-0.22%
2018/02/01	0	0.00	2	18.00	17.85	-2	7,139	-0.03%
2018/01/31	0	0.00	10	18.45	18.25	-10	7,161	-0.14%
2018/01/30	10	18.80	10	18.55	18.45	0	7,301	0.00%
2018/01/29	7	18.61	2	18.10	18.10	5	6,903	0.07%
2018/01/26	14	18.37	35	18.43	18.40	-21	6,818	-0.31%
2018/01/25	17	17.81	38	17.89	18.00	-21	6,221	-0.34%
2018/01/24	40	17.13	1	17.35	17.30	39	5,782	0.67%
2018/01/22	0	0.00	70	17.13	16.90	-70	5,859	-1.19%
2018/01/19	11	16.50	31	17.00	16.95	-20	6,149	-0.33%
2018/01/15	0	0.00	5	16.42	16.45	-5	7,526	-0.07%
2018/01/11	10	16.24	10	16.15	16.15	0	7,633	0.00%
2018/01/10	60	16.46	0	0.00	16.30	60	7,688	0.78%
2018/01/09	19	16.67	0	0.00	16.65	19	7,781	0.24%
2018/01/08	30	16.68	0	0.00	16.60	30	8,199	0.37%
2018/01/05	1	17.05	0	0.00	16.95	1	8,262	0.01%
2018/01/03	0	0.00	100	17.08	16.85	-100	8,432	-1.19%