凌陽 (2401)-富邦-花蓮券商分點個股進出

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
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
2,174張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:14:30

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

凌陽 (2401)籌碼相關－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	4	27.70	0	0.00	27.70	4	4,191	0.10%
2024/04/25	6	27.83	0	0.00	27.80	6	4,213	0.14%
2024/04/24	1	28.25	1	27.85	28.30	0	4,282	0.00%
2024/04/23	0	0.00	1	27.45	27.45	-1	4,394	-0.02%
2024/04/22	6	27.03	1	27.40	26.75	5	4,619	0.11%
2024/04/19	17	27.63	19	27.60	27.60	-2	4,610	-0.04%
2024/04/18	7	29.14	6	29.66	29.35	1	4,521	0.02%
2024/04/17	20	29.34	15	29.71	28.90	5	4,380	0.11%
2024/04/16	15	29.04	15	28.74	29.30	0	4,031	0.00%
2024/04/15	1	27.60	1	28.00	27.80	0	3,762	0.00%
2024/04/11	0	0.00	2	28.23	28.00	-2	3,659	-0.05%
2024/04/10	10	28.25	1	28.35	28.30	9	3,656	0.25%
2024/04/09	7	27.99	1	28.25	27.90	6	3,676	0.16%
2024/04/08	4	27.75	0	0.00	27.70	4	3,693	0.11%
2024/04/02	1	27.90	0	0.00	28.00	1	3,719	0.03%
2024/03/29	0	0.00	1	28.00	28.10	-1	3,800	-0.03%
2024/03/28	1	28.10	4	28.45	27.95	-3	3,811	-0.08%
2024/03/27	10	28.20	0	0.00	28.25	10	3,820	0.26%
2024/03/26	5	28.57	0	0.00	28.30	5	3,833	0.13%
2024/03/22	6	28.59	0	0.00	28.80	6	3,777	0.16%
2024/03/21	0	0.00	10	28.80	28.90	-10	3,835	-0.26%
2024/03/20	1	28.60	1	28.90	28.50	0	4,000	0.00%
2024/03/19	1	28.80	0	0.00	28.75	1	4,104	0.02%
2024/03/18	0	0.00	1	28.85	28.95	-1	4,133	-0.02%
2024/03/15	11	29.09	2	29.50	28.80	9	4,224	0.21%
2024/03/14	0	0.00	6	29.34	29.30	-6	4,331	-0.14%
2024/03/13	4	30.50	2	30.20	30.20	2	4,480	0.04%
2024/03/12	2	31.03	0	0.00	31.15	2	4,580	0.04%
2024/03/11	4	31.44	1	31.30	31.30	3	4,687	0.06%
2024/03/08	3.2	31.26	1	31.90	31.20	2.2	4,753	0.05%
2024/03/07	0	0.00	2	31.50	31.50	-2	4,828	-0.04%
2024/03/06	1	32.00	1	32.15	32.00	0	4,921	0.00%
2024/03/05	1	32.25	0	0.00	32.45	1	5,081	0.02%
2024/03/04	0	0.00	5	32.60	32.65	-5	5,571	-0.09%
2024/03/01	1	32.85	1	33.00	32.60	0	5,889	0.00%
2024/02/29	0	0.00	3	32.78	33.10	-3	6,068	-0.05%
2024/02/27	0	0.00	1	33.70	32.95	-1	6,287	-0.02%
2024/02/23	0	0.00	1	33.60	33.15	-1	6,921	-0.01%
2024/02/22	1	33.30	0	0.00	33.40	1	7,308	0.01%
2024/02/21	9	33.74	2	33.38	33.30	7	7,988	0.09%
2024/02/20	8	33.61	8	33.00	33.40	0	8,652	0.00%
2024/02/19	0	0.00	3	32.75	32.75	-3	8,679	-0.03%
2024/02/16	0	0.00	2	32.30	32.80	-2	8,759	-0.02%
2024/02/15	0	0.00	1	31.50	31.50	-1	8,739	-0.01%
2024/02/05	2	31.00	0	0.00	30.95	2	8,754	0.02%
2024/01/31	3	32.48	1	32.95	32.30	2	8,902	0.02%
2024/01/30	1	32.15	0	0.00	32.20	1	9,526	0.01%
2024/01/26	1	32.40	2	32.20	32.05	-1	9,797	-0.01%
2024/01/23	10	34.06	6	33.97	33.80	4	9,892	0.04%
2024/01/22	0	0.00	1	34.40	34.30	-1	9,875	-0.01%
2024/01/19	2	32.85	4	32.95	33.10	-2	9,889	-0.02%
2024/01/18	0	0.00	3	32.15	32.40	-3	10,046	-0.03%
2024/01/17	8	33.57	5.1	33.14	33.20	2.9	10,531	0.03%
2024/01/16	5	33.68	8	32.84	33.45	-3	10,607	-0.03%
2024/01/15	0.1	32.69	0	0.00	32.70	0.1	10,773	0.00%
2024/01/12	6	32.00	0	0.00	31.50	6	10,860	0.06%
2024/01/11	1	32.10	0	0.00	32.70	1	10,872	0.01%
2024/01/10	5	32.36	1	32.15	32.15	4	11,077	0.04%
2024/01/09	1	32.25	0	0.00	32.25	1	11,207	0.01%
2024/01/04	2	33.00	0	0.00	32.80	2	11,311	0.02%
2024/01/03	0	0.00	2	33.45	33.25	-2	11,316	-0.02%
2024/01/02	1	33.75	0	0.00	33.75	1	11,308	0.01%
2023/12/29	0	0.00	10	34.31	34.35	-10	11,330	-0.09%
2023/12/28	1	34.05	1	34.10	34.00	0	11,328	0.00%
2023/12/27	0	0.00	14	34.10	34.10	-14	11,364	-0.12%
2023/12/26	1	34.05	1	34.25	34.10	0	11,341	0.00%
2023/12/25	0	0.00	6	33.35	33.30	-6	11,322	-0.05%
2023/12/22	2	33.58	3	33.58	33.60	-1	11,316	-0.01%
2023/12/21	2	33.30	0	0.00	33.20	2	11,318	0.02%
2023/12/20	1	33.75	13	33.70	33.70	-12	11,327	-0.11%
2023/12/19	2	33.75	2	33.33	33.70	0	11,337	0.00%
2023/12/18	3	34.43	4	34.23	34.05	-1	11,374	-0.01%
2023/12/15	13	35.55	0	0.00	34.85	13	11,431	0.11%
2023/12/14	2	36.45	3	36.57	36.65	-1	11,365	-0.01%
2023/12/13	1	36.15	2	36.15	36.30	-1	11,296	-0.01%
2023/12/12	1	35.90	4	36.25	36.10	-3	11,364	-0.03%
2023/12/11	3	36.77	4	36.63	36.55	-1	11,377	-0.01%
2023/12/08	6	36.40	12	36.61	36.40	-6	11,300	-0.05%
2023/12/07	9	35.77	0	0.00	35.55	9	11,179	0.08%
2023/12/06	5	35.89	17	35.49	36.10	-12	11,165	-0.11%
2023/12/05	8	34.80	0	0.00	34.80	8	11,140	0.07%
2023/12/04	3	35.20	3	35.15	35.05	0	11,398	0.00%
2023/12/01	2	36.05	4.5	36.48	35.75	-2.5	12,165	-0.02%
2023/11/30	3	36.42	0	0.00	36.15	3	12,722	0.02%
2023/11/29	42	36.98	52	36.77	36.40	-10	12,666	-0.08%
2023/11/28	1	35.65	12.1	36.33	36.50	-11.1	12,273	-0.09%
2023/11/27	17	36.33	16.4	35.97	35.65	0.6	12,262	0.00%
2023/11/24	33.2	35.97	25.2	35.60	35.55	8	12,347	0.06%
2023/11/22	7.5	35.79	14	36.09	36.05	-6.5	12,036	-0.05%
2023/11/21	35	35.47	30	35.29	35.40	5	11,773	0.04%
2023/11/20	54	35.08	88	35.55	35.65	-34	11,498	-0.30%
2023/11/17	48	34.03	40.5	34.63	34.50	7.5	10,918	0.07%
2023/11/16	4	32.51	13	32.19	32.60	-9	10,420	-0.09%
2023/11/15	13	31.97	3.2	32.05	31.60	9.8	10,384	0.09%
2023/11/13	22	31.45	1	31.60	31.40	21	10,882	0.19%
2023/11/10	1.1	31.21	10.1	31.15	31.10	-9	10,947	-0.08%
2023/11/09	3	31.82	1	31.60	31.85	2	10,960	0.02%
2023/11/08	28	32.47	14	32.71	32.15	14	11,004	0.13%
2023/11/07	23	33.03	36	33.18	33.05	-13	10,987	-0.12%
2023/11/06	20	32.42	22	32.08	32.55	-2	10,393	-0.02%
2023/11/03	5	30.10	1	30.35	29.95	4	10,160	0.04%
2023/11/02	0	0.00	3.3	30.18	30.05	-3.3	10,209	-0.03%
2023/11/01	23	29.79	4	29.90	29.65	19	10,325	0.18%
2023/10/31	2	30.23	0	0.00	30.10	2	10,358	0.02%
2023/10/30	0	0.00	10	31.93	31.65	-10	10,363	-0.10%
2023/10/27	2	31.93	5.5	32.17	31.60	-3.5	10,633	-0.03%
2023/10/26	10	32.36	6	32.41	32.10	4	10,757	0.04%
2023/10/25	18	33.06	24	32.81	32.50	-6	10,642	-0.06%
2023/10/24	8	31.36	24	31.27	31.45	-16	10,226	-0.16%
2023/10/23	19	32.07	33	32.57	31.80	-14	10,124	-0.14%
2023/10/20	2	31.78	2	31.48	32.05	0	9,862	0.00%
2023/10/19	2	31.40	2	31.40	31.70	0	9,752	0.00%
2023/10/18	8	31.44	12	31.58	31.45	-4	9,680	-0.04%
2023/10/17	31	31.61	3	31.55	31.15	28	9,459	0.30%
2023/10/16	10	30.60	2	30.80	30.50	8	9,335	0.09%
2023/10/13	1	30.70	0	0.00	30.30	1	9,490	0.01%
2023/10/12	5	30.68	0	0.00	30.60	5	9,693	0.05%
2023/10/11	0	0.00	1	29.70	29.75	-1	9,725	-0.01%
2023/10/05	2	30.55	101	30.00	29.95	-99	9,883	-1.00%	大賣/
2023/10/04	0	0.00	8	29.46	29.55	-8	9,867	-0.08%
2023/10/03	1	29.80	0	0.00	29.85	1	9,889	0.01%
2023/10/02	0	0.00	5	29.43	29.55	-5	9,919	-0.05%
2023/09/21	6	30.17	1	29.90	29.55	5	10,024	0.05%
2023/09/20	2	30.73	5	30.55	30.35	-3	9,971	-0.03%
2023/09/19	5	31.49	2	31.85	31.30	3	9,890	0.03%
2023/09/15	3.1	32.62	1	32.35	32.25	2.1	9,807	0.02%
2023/09/14	2	32.35	5	32.32	32.35	-3	9,797	-0.03%
2023/09/13	12	32.08	17	31.81	31.70	-5	9,827	-0.05%
2023/09/12	4	31.86	2	32.25	31.80	2	10,153	0.02%
2023/09/11	10.2	32.03	28	31.88	32.05	-17.8	10,958	-0.16%
2023/09/08	2.1	32.15	0	0.00	32.10	2.1	10,958	0.02%
2023/09/07	65.3	32.62	60	32.98	32.50	5.3	10,923	0.05%
2023/09/06	127.2	33.94	23	33.50	33.05	104.2	10,635	0.98%	大買/鉅額交易
2023/09/05	18	33.32	27.2	33.64	35.10	-9.2	9,827	-0.09%
2023/09/04	2	31.80	24	31.81	31.95	-22	9,305	-0.24%
2023/09/01	0.2	31.50	6	31.63	31.25	-5.8	9,424	-0.06%
2023/08/31	2.2	32.62	12	32.52	32.25	-9.8	9,306	-0.11%
2023/08/30	0	0.00	2.1	32.10	31.95	-2.1	8,982	-0.02%
2023/08/29	2	30.70	3	30.70	30.65	-1	8,706	-0.01%
2023/08/28	14	31.58	1	31.70	31.05	13	8,644	0.15%
2023/08/25	9	31.51	2	31.45	31.55	7	8,508	0.08%
2023/08/24	10	31.57	0	0.00	31.10	10	8,399	0.12%
2023/08/23	6	30.98	2	31.30	31.20	4	8,243	0.05%
2023/08/22	10	31.78	2	31.43	30.35	8	8,073	0.10%
2023/08/21	2	31.05	4	30.86	31.05	-2	7,785	-0.03%
2023/08/18	2	31.40	5	30.85	30.25	-3	7,662	-0.04%
2023/08/17	21	31.06	11	31.12	31.10	10	7,479	0.13%
2023/08/16	1	29.90	2	28.98	29.90	-1	7,025	-0.01%
2023/08/14	0	0.00	2	29.45	28.80	-2	6,873	-0.03%
2023/08/11	5	30.19	3	30.08	30.15	2	6,759	0.03%
2023/08/10	0	0.00	20	29.20	28.95	-20	6,652	-0.30%
2023/08/08	0	0.00	1	30.55	29.85	-1	6,524	-0.02%
2023/08/07	1	30.55	5	30.50	30.70	-4	6,442	-0.06%
2023/08/04	0	0.00	12	30.33	30.25	-12	6,298	-0.19%
2023/08/02	7	29.71	4	29.50	29.00	3	6,204	0.05%
2023/08/01	40	30.68	8	30.54	30.05	32	6,084	0.53%
2023/07/31	14	30.59	0	0.00	30.75	14	5,752	0.24%
2023/07/28	0	0.00	5	29.65	29.50	-5	5,499	-0.09%
2023/07/26	1	29.95	0	0.00	29.75	1	5,267	0.02%
2023/07/25	0	0.00	2	29.40	29.95	-2	5,141	-0.04%
2023/07/21	0	0.00	2	28.43	28.60	-2	4,958	-0.04%
2023/07/19	0	0.00	5	28.18	28.30	-5	4,929	-0.10%
2023/07/18	0	0.00	8	29.38	28.85	-8	4,886	-0.16%
2023/07/17	24	30.72	6.6	30.58	30.65	17.4	4,704	0.37%
2023/07/14	0	0.00	2.5	29.71	29.65	-2.5	4,481	-0.06%
2023/07/12	2	29.68	3	29.62	29.20	-1	4,399	-0.02%
2023/07/07	2	28.88	0	0.00	28.75	2	4,200	0.05%
2023/07/05	1	29.65	0	0.00	29.30	1	4,048	0.02%
2023/07/04	5	29.65	2	29.30	29.90	3	4,014	0.07%
2023/07/03	2	29.45	1	29.40	29.50	1	3,942	0.03%
2023/06/29	2	29.00	2	28.55	28.75	0	3,916	0.00%
2023/06/27	1	28.80	5	28.45	28.45	-4	3,869	-0.10%
2023/06/20	1	30.75	0	0.00	30.35	1	3,716	0.03%
2023/06/16	11	30.12	5	30.53	29.95	6	3,467	0.17%
2023/06/15	44	31.21	36	30.92	31.40	8	3,062	0.26%
2023/06/14	0	0.00	1	29.55	29.55	-1	2,171	-0.05%
2023/06/12	0	0.00	2	26.23	26.40	-2	1,973	-0.10%
2023/06/08	2.6	26.98	1	26.60	26.85	1.6	1,884	0.08%
2023/06/07	1	26.65	0	0.00	26.60	1	1,738	0.06%
2023/06/06	0	0.00	1	25.25	25.20	-1	1,507	-0.07%
2023/06/01	1	25.25	2	25.20	25.15	-1	1,529	-0.07%
2023/05/31	1	25.25	1	25.25	25.25	0	1,539	0.00%
2023/05/30	0	0.00	3	25.38	25.35	-3	1,523	-0.20%
2023/05/18	0	0.00	121	23.52	23.50	-121	1,717	-7.05%	大賣/鉅額交易
2023/05/17	0	0.00	2	23.60	23.60	-2	1,742	-0.11%
2023/05/09	0	0.00	25	23.37	23.25	-25	2,300	-1.09%
2023/05/02	2	23.75	2	24.05	23.95	0	2,433	0.00%
2023/04/28	1	23.70	0	0.00	23.70	1	2,448	0.04%
2023/04/27	1	23.85	0	0.00	23.70	1	2,451	0.04%
2023/04/24	2	24.25	0	0.00	24.25	2	2,416	0.08%
2023/04/20	1	24.85	0	0.00	24.85	1	2,401	0.04%
2023/04/19	5	25.35	0	0.00	25.30	5	2,431	0.21%
2023/04/18	5	25.88	2.5	26.17	25.60	2.5	2,415	0.10%
2023/04/14	3	25.05	0	0.00	25.15	3	2,311	0.13%
2023/04/13	0	0.00	2	25.10	25.05	-2	2,302	-0.09%
2023/04/12	0	0.00	4	25.53	25.55	-4	2,280	-0.18%
2023/04/11	0	0.00	3	25.20	25.20	-3	2,262	-0.13%
2023/04/10	2	24.95	0	0.00	24.75	2	2,251	0.09%
2023/03/30	0	0.00	4	25.20	25.05	-4	2,231	-0.18%
2023/03/29	4	24.52	0	0.00	24.20	4	2,172	0.18%
2023/03/27	1	24.95	0	0.00	24.85	1	2,152	0.05%
2023/03/24	5	25.25	0	0.00	25.05	5	2,162	0.23%
2023/03/22	3	25.03	0	0.00	24.90	3	2,147	0.14%
2023/03/21	5	25.25	0	0.00	25.25	5	2,122	0.24%
2023/03/17	0	0.00	1	25.15	24.95	-1	2,120	-0.05%
2023/03/16	1	25.30	0	0.00	25.05	1	2,132	0.05%
2023/03/15	0	0.00	1	25.90	25.70	-1	2,140	-0.05%
2023/03/09	2	26.28	0	0.00	26.20	2	2,258	0.09%
2023/03/07	0	26.40	0	0.00	26.20	0	2,214	0.00%
2023/03/03	5	26.25	1	26.10	26.05	4	2,209	0.18%
2023/02/22	0.3	25.90	0	0.00	25.90	0.3	2,141	0.01%
2023/02/21	8	26.00	2	26.40	26.00	6	2,133	0.28%
2023/02/17	1	26.00	1	26.30	26.20	0	2,082	0.00%
2023/02/16	1	25.80	0	0.00	25.90	1	2,074	0.05%
2023/02/15	2	25.58	0	0.00	25.45	2	2,113	0.09%
2023/02/14	1	25.60	0	0.00	25.60	1	2,108	0.05%
2023/02/13	3	25.30	1	25.30	25.60	2	2,120	0.09%
2023/02/09	4	26.28	0	0.00	26.25	4	2,069	0.19%
2023/02/08	1	25.50	3.7	26.58	26.55	-2.7	1,913	-0.14%
2023/02/06	0	0.00	4	24.98	24.85	-4	1,661	-0.24%
2023/02/03	0	0.00	0.3	24.90	24.95	-0.3	1,652	-0.02%
2023/02/02	1	24.70	0	0.00	24.70	1	1,596	0.06%
2023/01/17	0	0.00	4	22.55	22.80	-4	1,553	-0.26%
2023/01/11	0	23.25	0	0.00	23.10	0	1,595	0.00%
2023/01/06	0	0.00	1	23.10	23.15	-1	1,654	-0.06%
2023/01/05	0	0.00	3	23.00	22.70	-3	1,704	-0.18%
2023/01/03	3	22.75	0	0.00	22.65	3	1,759	0.17%
2022/12/28	1	22.70	0	0.00	22.40	1	1,886	0.05%
2022/12/20	1	23.60	0	0.00	23.00	1	2,032	0.05%
2022/12/19	0	0.00	3	23.90	23.80	-3	2,097	-0.14%
2022/12/15	0	0.00	2	24.85	24.80	-2	2,147	-0.09%
2022/12/13	1	24.50	0	0.00	24.60	1	2,254	0.04%
2022/12/12	0	0.00	1	24.35	24.40	-1	2,373	-0.04%
2022/12/07	2	24.75	0	0.00	24.20	2	2,690	0.07%
2022/12/05	1	26.05	1	26.05	25.50	0	2,702	0.00%
2022/12/02	2	25.60	0	0.00	25.55	2	2,631	0.08%
2022/12/01	3	25.25	1	25.50	25.20	2	2,620	0.08%
2022/11/30	0	0.00	6	24.88	24.85	-6	2,643	-0.23%
2022/11/29	1	24.30	0	0.00	24.55	1	2,664	0.04%
2022/11/28	0	0.00	1	24.50	24.55	-1	2,673	-0.04%
2022/11/25	1.2	24.97	0	0.00	24.55	1.2	2,679	0.04%
2022/11/21	0	0.00	2	24.25	24.20	-2	2,687	-0.07%
2022/11/17	0	0.00	2	24.40	24.60	-2	2,774	-0.07%
2022/11/16	0	0.00	2	24.80	24.75	-2	2,778	-0.07%
2022/11/15	0	0.00	1	24.45	24.45	-1	2,755	-0.04%
2022/11/14	1	24.10	0	0.00	24.20	1	2,762	0.04%
2022/11/11	0	0.00	13	24.57	24.10	-13	2,778	-0.47%
2022/11/10	5	24.75	20	24.32	24.50	-15	2,753	-0.54%
2022/11/09	0	0.00	2	24.35	24.35	-2	2,768	-0.07%
2022/11/08	10	24.40	2	24.20	23.70	8	2,920	0.27%
2022/11/04	1	23.00	2	23.33	23.50	-1	2,976	-0.03%
2022/11/03	0	0.00	1	23.20	23.20	-1	2,969	-0.03%
2022/11/02	15	23.03	2	23.15	23.15	13	2,981	0.44%
2022/10/19	0	22.80	0	0.00	22.40	0	3,146	0.00%
2022/10/18	0	22.60	50	22.58	22.65	-50	3,160	-1.58%
2022/10/17	0	0.00	2	22.18	22.70	-2	3,291	-0.06%
2022/10/14	51	21.84	1	21.40	22.35	50	3,456	1.45%
2022/10/13	0	0.00	1	20.30	20.35	-1	3,744	-0.03%
2022/10/12	2	22.05	0	0.00	22.15	2	3,737	0.05%
2022/10/07	0	0.00	1	24.00	23.90	-1	3,875	-0.03%
2022/10/06	0	0.00	1	24.20	24.10	-1	3,973	-0.03%
2022/10/05	1	23.95	0	0.00	23.60	1	4,005	0.02%
2022/10/03	1	22.85	0	0.00	22.60	1	4,092	0.02%
2022/09/29	0	0.00	1	22.35	22.35	-1	4,173	-0.02%
2022/09/28	1	22.20	1	22.00	21.95	0	4,237	0.00%
2022/09/26	1	23.75	0	0.00	22.60	1	4,227	0.02%
2022/09/21	1	24.75	1	24.90	24.75	0	4,502	0.00%
2022/09/20	1	25.20	1	25.25	25.25	0	4,480	0.00%
2022/09/19	4	26.05	2	25.93	25.85	2	4,444	0.04%
2022/09/16	8	26.69	7	26.64	26.75	1	4,354	0.02%
2022/09/15	0	0.00	1	24.90	25.15	-1	4,087	-0.02%
2022/09/14	1	24.75	0	0.00	24.80	1	4,113	0.02%
2022/09/06	2	24.50	0	0.00	24.30	2	4,314	0.05%
2022/09/05	0	0.00	2	25.23	25.25	-2	4,328	-0.05%
2022/09/02	1	26.10	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%
2022/08/31	0	0.00	3	26.15	26.35	-3	4,522	-0.07%
2022/08/30	5	26.16	1	26.15	26.20	4	4,566	0.09%
2022/08/29	1	26.10	20	26.10	26.05	-19	4,584	-0.41%
2022/08/26	7	27.24	5	26.85	26.90	2	4,604	0.04%
2022/08/25	23	26.97	6	26.64	26.95	17	4,627	0.37%
2022/08/24	2	26.13	0	0.00	26.15	2	4,615	0.04%
2022/08/23	1	26.10	0	0.00	26.10	1	4,726	0.02%
2022/08/19	1.9	26.84	20	26.70	26.75	-18.1	4,801	-0.38%
2022/08/17	2	26.30	0	0.00	26.25	2	4,826	0.04%
2022/08/16	1	26.40	0	0.00	26.35	1	4,838	0.02%
2022/08/15	23	25.99	261	26.06	26.60	-238	4,858	-4.90%	大賣/鉅額交易
2022/08/12	0	0.00	52	27.90	28.10	-52	4,734	-1.10%
2022/08/11	4	27.78	2	27.30	27.30	2	4,772	0.04%
2022/08/10	1	27.85	0	0.00	27.80	1	4,783	0.02%
2022/08/08	10	28.35	0	0.00	28.25	10	4,961	0.20%
2022/08/04	0	0.00	12	27.50	27.90	-12	5,147	-0.23%
2022/08/03	0	0.00	1	28.10	27.80	-1	5,194	-0.02%
2022/07/28	1	29.30	0	29.05	28.85	1	5,430	0.02%
2022/07/27	0	0.00	1.1	29.01	29.30	-1.1	5,404	-0.02%
2022/07/26	5	28.75	0	0.00	28.75	5	5,373	0.09%
2022/07/25	0	29.40	0	0.00	29.45	0	5,371	0.00%
2022/07/22	0.1	30.06	11	29.89	29.90	-10.9	5,370	-0.20%
2022/07/21	3	29.73	6	29.76	30.10	-3	5,286	-0.06%
2022/07/20	17	29.97	25	29.44	29.10	-8	5,115	-0.16%
2022/07/19	0	0.00	1	27.95	27.95	-1	4,844	-0.02%
2022/07/18	18	27.32	0	0.00	27.50	18	4,858	0.37%
2022/07/15	10	27.45	5	27.15	26.95	5	5,025	0.10%
2022/07/14	1	25.80	0	0.00	25.85	1	4,955	0.02%
2022/07/13	4	27.70	1	27.85	27.70	3	4,869	0.06%
2022/07/12	9	27.37	1	26.50	26.50	8	4,808	0.17%
2022/07/08	1	29.00	0	0.00	29.00	1	4,816	0.02%
2022/07/06	0	0.00	30	28.06	27.70	-30	4,808	-0.62%
2022/07/05	10	28.50	0	0.00	29.20	10	4,774	0.21%
2022/07/01	12	29.18	0	0.00	28.55	12	4,815	0.25%
2022/06/30	3	31.40	0	0.00	30.85	3	4,766	0.06%
2022/06/29	24	29.94	0	0.00	30.45	24	4,671	0.51%
2022/06/27	0	0.00	1	30.95	30.85	-1	5,167	-0.02%
2022/06/24	16	30.08	1	30.10	29.60	15	5,170	0.29%
2022/06/22	1	29.75	0	0.00	29.75	1	5,153	0.02%
2022/06/20	44	30.11	0	0.00	29.65	44	5,299	0.83%
2022/06/17	100	31.50	0	0.00	31.60	100	5,223	1.91%
2022/06/16	100	32.50	1	33.45	32.20	99	5,176	1.91%
2022/06/15	2	33.35	1	33.45	33.25	1	5,162	0.02%
2022/06/14	2	32.75	2	33.00	33.35	0	5,151	0.00%
2022/06/13	5	33.58	4	33.88	33.40	1	5,148	0.02%
2022/06/10	0	0.00	4	35.55	35.40	-4	5,061	-0.08%
2022/06/08	3	36.55	0	0.00	36.75	3	4,992	0.06%
2022/06/06	1	36.30	0	0.00	36.25	1	4,982	0.02%
2022/06/02	1	36.50	0	0.00	36.80	1	5,005	0.02%
2022/06/01	9	37.04	4	36.99	36.65	5	4,991	0.10%
2022/05/31	10	36.82	106	37.00	37.00	-96	4,946	-1.94%	大賣/
2022/05/30	0	0.00	106	36.40	36.45	-106	4,853	-2.18%	大賣/鉅額交易
2022/05/23	1	36.35	1	36.10	35.90	0	4,833	0.00%
2022/05/20	3	36.10	3	36.05	35.95	0	4,843	0.00%
2022/05/18	1	35.80	0	0.00	35.75	1	4,755	0.02%
2022/05/16	5	35.64	55	35.47	35.20	-50	4,763	-1.05%
2022/05/13	0	0.00	1	35.00	35.10	-1	4,721	-0.02%
2022/05/12	1	34.65	0	0.00	33.60	1	4,620	0.02%
2022/05/11	0	0.00	1	34.20	34.60	-1	4,586	-0.02%
2022/05/10	22.1	32.45	0	0.00	34.15	22.1	4,553	0.49%
2022/05/05	1	35.80	13	34.89	35.30	-12	4,605	-0.26%
2022/05/03	1	33.50	0	0.00	33.65	1	4,509	0.02%
2022/04/27	30	32.83	0	0.00	33.00	30	4,581	0.65%
2022/04/25	2	34.20	2	34.13	34.00	0	4,552	0.00%
2022/04/22	0	0.00	2	35.75	35.75	-2	4,546	-0.04%
2022/04/21	5	36.62	2	36.55	36.70	3	4,585	0.07%
2022/04/18	0	0.00	2	33.90	33.95	-2	4,543	-0.04%
2022/04/15	2	35.05	0	0.00	34.95	2	4,592	0.04%
2022/04/14	0	0.00	1	35.40	35.40	-1	4,677	-0.02%
2022/04/12	1	33.60	0	0.00	33.50	1	5,002	0.02%
2022/04/11	1	34.10	0	0.00	34.00	1	5,567	0.02%
2022/04/07	10.1	35.31	32	36.00	34.90	-21.9	5,572	-0.39%
2022/04/06	26	36.90	0	0.00	36.80	26	5,606	0.46%
2022/04/01	1	37.40	2	36.58	37.30	-1	5,591	-0.02%
2022/03/31	19	37.34	22	37.33	36.85	-3	5,538	-0.05%
2022/03/30	8	36.78	4	37.55	36.50	4	5,398	0.07%
2022/03/28	0	0.00	2	34.05	34.35	-2	5,102	-0.04%
2022/03/25	3	34.97	0	0.00	34.55	3	5,198	0.06%
2022/03/24	0	0.00	3	35.62	35.40	-3	5,192	-0.06%
2022/03/22	0	34.40	0	0.00	34.45	0	5,173	0.00%
2022/03/21	1	35.05	2	34.30	34.35	-1	5,248	-0.02%
2022/03/18	2	34.08	5	33.95	34.50	-3	5,348	-0.06%
2022/03/17	2	33.45	2	33.65	33.65	0	5,419	0.00%
2022/03/16	2	31.95	0	0.00	32.00	2	5,540	0.04%
2022/03/15	5	32.35	2	33.10	32.25	3	5,678	0.05%
2022/03/10	2	33.80	0	0.00	33.55	2	6,021	0.03%
2022/03/09	2	32.50	0	0.00	32.60	2	6,205	0.03%
2022/03/07	0	0.00	1	33.15	33.20	-1	6,523	-0.02%
2022/03/04	20	35.00	2	35.10	34.90	18	6,723	0.27%
2022/03/03	1	35.80	2	36.00	35.45	-1	6,889	-0.01%
2022/03/02	0	0.00	7	35.09	35.65	-7	7,050	-0.10%
2022/03/01	0	0.00	4	34.55	34.70	-4	7,240	-0.06%
2022/02/24	4	33.88	9	33.90	33.50	-5	7,578	-0.07%
2022/02/22	3	34.78	0	0.00	34.45	3	7,912	0.04%
2022/02/21	2	35.43	0	0.00	35.40	2	8,381	0.02%
2022/02/16	4	36.78	4	36.79	36.30	0	10,956	0.00%
2022/02/15	0	0.00	4	36.50	36.25	-4	11,511	-0.03%
2022/02/09	0	0.00	1	36.35	36.70	-1	12,438	-0.01%
2022/02/08	0	0.00	2	35.85	35.80	-2	12,686	-0.02%
2022/01/26	2	34.10	0	0.00	33.75	2	13,683	0.01%
2022/01/24	2	34.30	2	34.80	34.95	0	15,995	0.00%
2022/01/21	4	35.70	3	35.00	35.00	1	16,155	0.01%
2022/01/20	0	0.00	3	35.90	36.10	-3	16,284	-0.02%
2022/01/18	2	36.95	1	36.55	36.50	1	16,785	0.01%
2022/01/17	0	0.00	1	36.45	36.90	-1	17,040	-0.01%
2022/01/13	1	36.10	1	36.15	36.05	0	17,827	0.00%
2022/01/12	3	36.53	5	36.29	36.30	-2	17,937	-0.01%
2022/01/11	6.1	37.00	2	36.73	36.35	4.1	18,098	0.02%
2022/01/10	1	37.70	0	0.00	37.05	1	18,078	0.01%
2022/01/07	52	37.44	13	37.72	37.45	39	18,091	0.22%
2022/01/06	1	38.70	0	0.00	39.10	1	17,986	0.01%
2022/01/05	63	39.91	2	39.53	39.20	61	17,999	0.34%
2022/01/04	24	40.20	25	40.47	41.30	-1	17,754	-0.01%
2022/01/03	6	39.02	0	0.00	38.60	6	17,259	0.03%
2021/12/29	9	39.26	5	39.00	39.00	4	17,393	0.02%
2021/12/28	0	0.00	1	38.80	39.00	-1	17,464	-0.01%
2021/12/27	0	0.00	2	38.75	38.85	-2	17,587	-0.01%
2021/12/24	0	0.00	10	38.95	38.45	-10	17,767	-0.06%
2021/12/23	0	0.00	1	38.75	38.75	-1	17,803	-0.01%
2021/12/22	10	39.20	30	39.05	38.80	-20	17,907	-0.11%
2021/12/21	1	38.85	1	39.15	38.80	0	18,165	0.00%
2021/12/20	1	38.15	0	0.00	38.30	1	18,233	0.01%
2021/12/17	10	38.60	0	0.00	38.35	10	18,282	0.05%
2021/12/16	4	39.00	11	39.25	39.25	-7	18,301	-0.04%
2021/12/15	4	38.55	4.2	38.17	38.90	-0.2	18,308	0.00%
2021/12/14	58	38.61	2	38.05	38.05	56	18,310	0.31%
2021/12/13	10	38.55	8	38.55	38.55	2	18,304	0.01%
2021/12/10	14	39.36	14	39.57	39.20	0	18,346	0.00%
2021/12/09	3	40.93	3	41.20	40.40	0	18,419	0.00%
2021/12/08	8	40.78	2	41.15	40.60	6	18,360	0.03%
2021/12/07	6.2	40.70	0	0.00	40.65	6.2	18,450	0.03%
2021/12/06	7	40.61	0	0.00	40.80	7	18,441	0.04%
2021/12/03	0	0.00	58.5	41.32	41.25	-58.5	18,607	-0.31%
2021/12/02	6.4	40.95	2	40.45	40.30	4.4	18,681	0.02%
2021/12/01	4	41.00	32	41.29	41.40	-28	18,887	-0.15%
2021/11/30	0	0.00	4	40.40	41.60	-4	19,204	-0.02%
2021/11/29	6.2	38.13	3	38.30	38.90	3.2	20,669	0.02%
2021/11/26	53.4	38.66	10	38.60	38.55	43.4	21,153	0.21%
2021/11/25	22	40.45	10.2	40.54	40.15	11.8	21,179	0.06%
2021/11/24	1	40.00	105	39.27	39.60	-104	21,052	-0.49%	大賣/鉅額交易
2021/11/23	6.4	40.22	8	40.90	39.90	-1.6	21,047	-0.01%
2021/11/22	1	41.25	8.1	41.30	41.15	-7.1	21,010	-0.03%
2021/11/19	17	41.06	11	41.45	40.80	6	21,284	0.03%
2021/11/18	8.1	41.94	0	0.00	41.40	8.1	21,203	0.04%
2021/11/17	196	42.96	78.6	43.10	42.35	117.4	20,858	0.56%	大買/鉅額交易
2021/11/16	6	41.19	9	41.26	41.25	-3	19,717	-0.02%
2021/11/15	50.1	42.12	20	41.67	41.05	30.1	19,620	0.15%
2021/11/12	48	40.71	40	40.65	41.00	8	18,949	0.04%
2021/11/11	33	39.48	32	40.29	39.15	1	18,495	0.01%
2021/11/10	33.2	39.56	16	39.42	39.60	17.2	18,399	0.09%
2021/11/09	27	39.63	17	39.53	39.65	10	18,452	0.05%
2021/11/08	11.1	38.84	1	38.70	38.55	10.1	18,199	0.06%
2021/11/05	8.2	38.86	1	38.90	39.10	7.2	18,422	0.04%
2021/11/04	35.2	39.75	11	39.97	38.90	24.2	18,472	0.13%
2021/11/03	212	39.99	214	40.24	39.85	-2	18,472	-0.01%	大買/大賣/
2021/11/02	34	42.94	45	42.86	40.80	-11	18,042	-0.06%
2021/11/01	7	39.29	54	38.42	39.85	-47	16,524	-0.28%
2021/10/29	0	0.00	3	37.05	37.00	-3	16,330	-0.02%
2021/10/28	16	37.07	9	37.66	36.75	7	16,435	0.04%
2021/10/27	7	36.81	9	36.84	36.60	-2	16,897	-0.01%
2021/10/26	32	37.59	12	37.72	37.05	20	17,415	0.11%
2021/10/25	4	37.16	1	37.05	37.15	3	17,709	0.02%
2021/10/22	11	37.15	8	36.71	37.60	3	18,459	0.02%
2021/10/21	18	36.46	1	35.85	35.60	17	19,126	0.09%
2021/10/20	1	35.30	3	35.78	36.05	-2	19,840	-0.01%
2021/10/19	1	34.55	3	34.88	35.25	-2	21,324	-0.01%
2021/10/18	1	33.70	1	33.70	33.75	0	24,167	0.00%
2021/10/15	1	33.75	2	34.15	34.00	-1	25,658	0.00%
2021/10/14	3	32.80	0	0.00	32.60	3	26,229	0.01%
2021/10/08	0	0.00	1	34.80	34.55	-1	28,093	0.00%
2021/10/07	1	34.80	4	34.75	34.70	-3	28,820	-0.01%
2021/10/06	0.1	33.15	0	0.00	33.10	0.1	31,899	0.00%
2021/10/05	10	32.75	11	33.28	33.25	-1	33,099	0.00%
2021/10/04	2	32.50	2	33.43	32.00	0	33,868	0.00%
2021/10/01	2	34.05	0	0.00	33.60	2	34,108	0.01%
2021/09/30	1	35.85	3	36.08	36.05	-2	34,293	-0.01%
2021/09/29	7	36.52	10	36.22	36.05	-3	34,450	-0.01%
2021/09/28	4	37.44	1	37.20	37.60	3	34,776	0.01%
2021/09/27	2	36.45	0	0.00	37.05	2	34,636	0.01%
2021/09/24	5	36.10	0	0.00	36.00	5	34,690	0.01%
2021/09/23	1	36.10	3	36.10	36.00	-2	34,911	-0.01%
2021/09/22	3	36.10	0	0.00	36.10	3	35,592	0.01%
2021/09/17	0	0.00	8	37.26	37.80	-8	36,401	-0.02%
2021/09/16	3	37.50	0	0.00	37.00	3	36,613	0.01%
2021/09/15	4	37.59	3	37.25	37.25	1	36,646	0.00%
2021/09/14	2	38.20	3	38.08	38.50	-1	36,735	0.00%
2021/09/13	6	38.06	1	38.00	37.85	5	36,718	0.01%
2021/09/10	3	38.03	2	38.78	38.65	1	36,799	0.00%
2021/09/09	0	0.00	15	37.94	38.30	-15	36,814	-0.04%
2021/09/08	1	37.60	3	38.52	37.40	-2	36,885	-0.01%
2021/09/07	5	38.12	1	38.35	38.65	4	36,887	0.01%
2021/09/06	8	39.97	7	40.00	39.10	1	36,978	0.00%
2021/09/03	18	41.65	4	41.79	41.70	14	37,159	0.04%
2021/09/02	623	40.99	589	43.06	40.60	34	37,520	0.09%	大買/大賣/
2021/09/01	21	40.62	24	40.57	42.05	-3	36,735	-0.01%
2021/08/31	3	38.42	11.1	38.50	39.30	-8.1	36,422	-0.02%
2021/08/30	5	37.75	0	0.00	37.75	5	36,581	0.01%
2021/08/27	2	38.15	3	37.95	37.85	-1	36,773	0.00%
2021/08/26	8	38.53	7	38.76	38.35	1	36,824	0.00%
2021/08/25	29	38.81	16	38.71	38.30	13	36,876	0.04%
2021/08/24	6	37.66	2	38.45	37.50	4	36,777	0.01%
2021/08/23	3	38.60	4	38.46	38.55	-1	36,876	0.00%
2021/08/20	0	0.00	6	36.97	37.05	-6	37,038	-0.02%
2021/08/19	12.1	37.34	6	37.11	36.50	6.1	37,228	0.02%
2021/08/18	2	36.03	2	36.05	37.60	0	37,207	0.00%
2021/08/17	1	35.90	0	0.00	35.15	1	37,852	0.00%
2021/08/16	0	0.00	4	37.44	37.50	-4	37,897	-0.01%
2021/08/13	1	37.90	4	38.70	37.40	-3	37,806	-0.01%
2021/08/12	3	39.45	1	38.80	39.45	2	37,796	0.01%
2021/08/11	1	38.85	12	38.41	38.20	-11	37,955	-0.03%
2021/08/10	5	40.33	5	41.00	40.45	0	37,974	0.00%
2021/08/09	4	40.66	19	40.75	40.30	-15	37,904	-0.04%
2021/08/06	3	43.03	8	43.44	42.15	-5	37,815	-0.01%
2021/08/05	11	43.53	20	43.33	43.05	-9	38,084	-0.02%
2021/08/04	12	43.71	6	43.83	43.30	6	38,435	0.02%
2021/08/03	3	43.22	2	43.08	43.40	1	38,377	0.00%
2021/08/02	59	43.49	13	44.90	42.85	46	38,306	0.12%
2021/07/30	11	43.28	10	43.87	43.40	1	38,010	0.00%
2021/07/29	19	43.33	7.5	43.36	43.10	11.5	37,638	0.03%
2021/07/28	12	41.08	8	42.83	42.45	4	37,375	0.01%
2021/07/27	38	45.61	12	45.98	43.40	26	37,014	0.07%
2021/07/26	60.5	46.10	9	46.52	46.50	51.5	37,296	0.14%
2021/07/23	40	45.81	48	45.96	44.90	-8	38,235	-0.02%
2021/07/22	74	44.46	64	45.09	44.70	10	36,872	0.03%
2021/07/21	4.1	43.17	18	43.76	43.90	-13.9	34,037	-0.04%
2021/07/20	13.4	38.91	14	38.07	39.95	-0.7	32,699	0.00%
2021/07/19	17.1	39.27	18.2	39.28	38.95	-1.1	32,374	0.00%
2021/07/16	4	38.64	10	38.38	38.90	-6	32,135	-0.02%
2021/07/15	7	37.09	18	36.12	37.40	-11	31,890	-0.03%
2021/07/14	13.6	36.91	10	36.71	36.30	3.6	32,698	0.01%
2021/07/13	83.2	40.10	104	39.33	37.30	-20.8	32,442	-0.06%	大賣/
2021/07/12	11	38.04	13	37.94	38.30	-2	29,554	-0.01%
2021/07/09	18	34.13	11	34.15	34.85	7	28,571	0.02%
2021/07/08	0	0.00	2	33.10	32.85	-2	28,148	-0.01%
2021/07/07	2	32.75	65	32.91	32.70	-63	28,156	-0.22%
2021/07/06	8	32.39	0	0.00	32.30	8	28,388	0.03%
2021/07/05	13.1	32.65	10	33.04	33.00	3.1	28,575	0.01%
2021/07/02	3	31.80	0	0.00	31.80	3	28,580	0.01%
2021/07/01	1	31.00	2	31.60	31.10	-1	29,544	0.00%
2021/06/30	0	0.00	3	31.85	31.75	-3	30,540	-0.01%
2021/06/29	17	32.67	0	0.00	31.95	17	31,149	0.05%
2021/06/28	33	32.89	28	33.85	33.95	5	30,862	0.02%
2021/06/25	2	32.15	1	32.30	32.00	1	30,669	0.00%
2021/06/24	0	0.00	5	31.96	31.95	-5	30,690	-0.02%
2021/06/23	2	31.90	4	31.98	31.95	-2	30,916	-0.01%
2021/06/22	6	31.44	4	32.20	30.90	2	31,361	0.01%
2021/06/21	10	31.00	2	31.63	31.60	8	32,370	0.02%
2021/06/18	17	32.39	16	32.08	31.85	1	34,039	0.00%
2021/06/17	9	31.88	2	32.35	32.40	7	34,686	0.02%
2021/06/16	13	31.88	7	31.34	31.35	6	34,671	0.02%
2021/06/15	39	32.56	11	32.33	32.40	28	34,743	0.08%
2021/06/11	15	32.35	9	32.10	32.45	6	34,893	0.02%
2021/06/10	24	32.25	23	31.82	31.70	1	34,575	0.00%
2021/06/09	8	31.93	25	32.00	32.25	-17	34,075	-0.05%
2021/06/08	4	30.65	1	30.20	30.90	3	33,380	0.01%
2021/06/07	2	30.38	1	29.90	29.90	1	33,281	0.00%
2021/06/04	22	30.29	0	0.00	30.45	22	33,080	0.07%
2021/06/03	0	0.00	3	30.10	30.10	-3	32,982	-0.01%
2021/06/02	2	29.53	7	29.25	29.55	-5	32,945	-0.02%
2021/06/01	14	30.40	7	30.19	30.20	7	32,837	0.02%
2021/05/31	0	0.00	3	30.00	29.85	-3	32,706	-0.01%
2021/05/28	4	29.73	12	29.84	29.50	-8	32,637	-0.02%
2021/05/27	22	29.13	27	29.45	29.35	-5	32,590	-0.02%
2021/05/26	8	28.83	4	28.60	28.80	4	32,422	0.01%
2021/05/25	32	28.71	26	29.52	29.10	6	32,412	0.02%
2021/05/24	1	27.30	7	27.76	27.90	-6	31,818	-0.02%
2021/05/21	2	26.70	3	26.85	26.50	-1	31,924	0.00%
2021/05/20	10	26.48	3	26.58	25.85	7	32,323	0.02%
2021/05/19	1	26.25	16	25.82	26.30	-15	32,599	-0.05%
2021/05/18	5	24.99	4	25.25	25.70	1	33,039	0.00%
2021/05/17	2	23.90	0	0.00	23.40	2	33,063	0.01%
2021/05/14	3	26.58	2	26.00	25.95	1	32,994	0.00%
2021/05/13	3	26.25	14	23.91	26.05	-11	32,962	-0.03%
2021/05/12	6	26.07	7	25.64	25.30	-1	32,685	0.00%
2021/05/11	5	28.60	10	27.70	27.90	-5	32,489	-0.02%
2021/05/10	4	30.40	1	30.45	30.50	3	33,017	0.01%
2021/05/07	11	30.89	3	31.07	31.20	8	35,030	0.02%
2021/05/06	8	30.40	5	29.72	29.55	3	35,368	0.01%
2021/05/05	15	31.42	3	31.50	29.80	12	35,727	0.03%
2021/05/04	12	30.30	24	30.11	30.45	-12	35,985	-0.03%
2021/05/03	31	34.09	25	33.97	32.20	6	35,869	0.02%
2021/04/29	52	33.54	122	33.60	35.05	-70	35,279	-0.20%	大賣/
2021/04/28	7	31.86	13.3	32.11	31.90	-6.3	34,789	-0.02%
2021/04/27	7	32.07	1	31.75	31.75	6	36,626	0.02%
2021/04/26	5	32.12	11	31.99	32.15	-6	37,864	-0.02%
2021/04/23	34	31.41	114	31.95	32.15	-80	38,967	-0.21%	大賣/
2021/04/22	35	31.87	12	32.63	30.80	23	39,286	0.06%
2021/04/21	22	33.13	9	33.23	33.05	13	39,685	0.03%
2021/04/20	14	33.62	60	34.19	33.75	-46	41,249	-0.11%
2021/04/19	9	31.42	120	31.99	32.25	-111	41,999	-0.26%	大賣/鉅額交易
2021/04/16	14	30.97	4	31.09	30.95	10	42,586	0.02%
2021/04/15	3	30.22	52	31.29	31.30	-49	42,652	-0.11%
2021/04/14	4	29.85	11	30.44	30.10	-7	42,856	-0.02%
2021/04/13	15	31.14	12	31.50	30.90	3	42,534	0.01%
2021/04/12	41	31.95	23.3	31.14	30.95	17.7	42,290	0.04%
2021/04/09	21	33.16	29	32.83	32.40	-8	41,776	-0.02%
2021/04/08	20	33.15	11	33.15	32.85	9	41,548	0.02%
2021/04/07	17	33.94	14	33.98	33.15	3	41,705	0.01%
2021/04/06	38	32.28	35	32.78	34.10	3	41,049	0.01%
2021/04/01	12	30.80	17	31.18	31.05	-5	40,359	-0.01%
2021/03/31	2	30.83	7	30.63	30.00	-5	39,621	-0.01%
2021/03/30	18	30.70	3	30.58	30.90	15	39,344	0.04%
2021/03/29	3	30.00	32	29.81	29.55	-29	38,674	-0.07%
2021/03/26	1	29.60	2	29.65	29.30	-1	38,476	0.00%
2021/03/25	9	30.21	19	29.78	29.60	-10	38,239	-0.03%
2021/03/24	5	30.58	7	31.01	30.50	-2	37,772	-0.01%
2021/03/23	16	30.62	19	30.92	30.90	-3	36,947	-0.01%
2021/03/22	8	27.67	10	26.75	28.80	-2	35,152	-0.01%
2021/03/19	13	25.54	0	0.00	26.25	13	34,362	0.04%
2021/03/18	5	26.23	2	26.15	26.00	3	34,244	0.01%
2021/03/17	7	26.13	9	26.11	26.25	-2	34,074	-0.01%
2021/03/16	2	25.68	5	25.84	25.75	-3	33,715	-0.01%
2021/03/15	3	25.83	3	25.80	25.40	0	33,655	0.00%
2021/03/12	2	24.90	2	24.95	24.85	0	33,501	0.00%
2021/03/11	0	0.00	20	24.82	25.40	-20	34,099	-0.06%
2021/03/10	5	24.00	0	0.00	23.95	5	34,468	0.01%
2021/03/09	16	23.91	10	23.67	23.90	6	34,459	0.02%
2021/03/08	4	24.53	5	24.73	24.25	-1	34,373	0.00%
2021/03/05	2	24.73	1	24.90	24.75	1	34,369	0.00%
2021/03/04	4	24.84	2	24.85	24.70	2	34,334	0.01%
2021/03/03	17	25.20	16	25.08	25.30	1	34,611	0.00%
2021/03/02	2	25.83	5	26.08	25.55	-3	34,445	-0.01%
2021/02/26	32	25.50	9	25.70	25.75	23	34,261	0.07%
2021/02/24	14	25.64	3	25.78	25.45	11	34,275	0.03%
2021/02/23	8	26.25	23	26.07	26.05	-15	34,263	-0.04%
2021/02/22	2	27.05	1	26.90	26.80	1	34,238	0.00%
2021/02/19	6	26.56	10	26.54	26.65	-4	33,748	-0.01%
2021/02/18	26	26.17	30	26.15	26.50	-4	33,377	-0.01%
2021/02/17	15	24.86	28	24.88	24.90	-13	32,857	-0.04%
2021/02/05	10	23.98	12	24.07	23.80	-2	32,472	-0.01%
2021/02/04	9	24.21	13	24.28	23.90	-4	32,275	-0.01%
2021/02/03	7	24.10	18	24.33	24.30	-11	32,059	-0.03%
2021/02/02	33	24.20	21	24.29	24.15	12	31,898	0.04%
2021/02/01	46	24.58	23	24.33	23.80	23	31,660	0.07%
2021/01/29	34	26.75	18	26.78	25.10	16	30,816	0.05%
2021/01/28	2	26.25	2	25.85	25.80	0	28,568	0.00%
2021/01/27	4	25.56	12	25.89	25.60	-8	27,891	-0.03%
2021/01/26	5	25.65	6	25.39	25.00	-1	27,254	0.00%
2021/01/25	9	25.29	8	25.34	25.15	1	26,603	0.00%
2021/01/22	44	24.99	91	25.09	25.25	-47	26,066	-0.18%
2021/01/21	20	25.88	53	26.00	25.10	-33	25,197	-0.13%
2021/01/20	104	25.63	45	25.70	24.65	59	23,693	0.25%	大買/
2021/01/19	32	26.52	42	26.56	27.20	-10	21,667	-0.05%
2021/01/18	42	23.16	79	23.94	24.75	-37	20,346	-0.18%
2021/01/15	126	22.95	109	23.11	22.50	17	19,028	0.09%	大買/大賣/
2021/01/14	17	22.95	20	23.04	23.00	-3	18,428	-0.02%
2021/01/13	38	22.75	33	22.59	23.40	5	17,516	0.03%
2021/01/12	24	22.03	57	22.38	22.45	-33	15,549	-0.21%
2021/01/11	18	19.82	11	19.93	20.45	7	13,671	0.05%
2021/01/08	5	18.52	25	18.63	18.60	-20	12,564	-0.16%
2021/01/07	11	18.70	2	18.48	18.45	9	12,293	0.07%
2021/01/06	1	17.80	13	17.74	17.75	-12	11,846	-0.10%
2021/01/05	1	17.95	2	18.40	18.05	-1	11,715	-0.01%
2021/01/04	0	0.00	15	18.40	18.50	-15	11,613	-0.13%
2020/12/31	1	18.35	2	18.43	18.30	-1	11,740	-0.01%
2020/12/30	146	19.04	147	18.83	18.60	-1	11,563	-0.01%	大買/大賣/
2020/12/29	5	18.25	38	18.37	18.10	-33	10,972	-0.30%
2020/12/28	76	18.13	5	18.08	18.30	71	10,507	0.68%
2020/12/25	1	17.15	1	17.55	17.30	0	9,995	0.00%
2020/12/24	11	17.45	4	17.29	17.45	7	9,851	0.07%
2020/12/23	2	16.80	8	16.84	16.80	-6	9,704	-0.06%
2020/12/22	7	16.67	0	0.00	16.45	7	9,834	0.07%
2020/12/21	1	16.70	0	0.00	16.95	1	9,927	0.01%
2020/12/18	4	17.08	0	0.00	17.10	4	10,233	0.04%
2020/12/17	7	17.61	4	17.56	17.65	3	10,274	0.03%
2020/12/16	0	0.00	1	17.10	16.95	-1	10,266	-0.01%
2020/12/15	8	16.84	6	16.83	16.65	2	10,405	0.02%
2020/12/14	0	0.00	3	17.35	17.15	-3	10,400	-0.03%
2020/12/11	2	16.73	8	17.07	17.20	-6	10,518	-0.06%
2020/12/10	4	16.74	0	0.00	16.75	4	10,700	0.04%
2020/12/09	5	17.45	5	17.35	17.45	0	10,629	0.00%
2020/12/08	83.9	17.08	7	17.11	17.05	76.9	10,524	0.73%
2020/12/07	240	17.60	1	19.00	17.65	239	10,374	2.30%	大買/鉅額交易
2020/12/04	3	16.70	5	16.17	17.35	-2	9,681	-0.02%
2020/12/03	0	0.00	61	16.26	15.85	-61	9,117	-0.67%
2020/12/02	2	16.00	5	15.85	16.05	-3	9,171	-0.03%
2020/12/01	8	15.72	23	15.86	15.95	-15	9,151	-0.16%
2020/11/30	0	0.00	2	15.60	15.60	-2	9,051	-0.02%
2020/11/27	20	15.70	86	16.05	15.75	-66	9,069	-0.73%
2020/11/25	5	15.50	5	15.20	15.30	0	8,760	0.00%
2020/11/24	0	0.00	0	15.75	15.05	0	8,651	0.00%
2020/11/23	34	15.65	10	15.50	15.50	24	8,496	0.28%
2020/11/20	0	0.00	2	15.60	15.75	-2	8,207	-0.02%
2020/11/19	2	15.25	21	15.43	15.55	-19	7,947	-0.24%
2020/11/18	0	0.00	200	14.88	14.85	-200	7,645	-2.62%	大賣/鉅額交易
2020/11/17	2	15.03	1	14.80	14.85	1	7,635	0.01%
2020/11/16	203	15.00	5	14.80	14.95	198	7,625	2.60%	大買/鉅額交易
2020/11/12	3	14.30	0	0.00	14.30	3	7,604	0.04%
2020/11/10	0.2	14.75	100	14.86	14.65	-99.8	7,850	-1.27%
2020/11/09	2.1	15.03	420	15.02	15.10	-417.9	7,770	-5.38%	大賣/鉅額交易
2020/11/05	20	14.30	20	14.25	14.25	0	7,691	0.00%
2020/10/28	1	14.40	1	14.55	14.35	0	7,770	0.00%
2020/10/27	21	14.80	10	14.75	14.75	11	7,785	0.14%
2020/10/26	164	15.06	7	15.09	15.00	157	7,745	2.03%	大買/鉅額交易
2020/10/23	2	14.80	59	14.85	14.80	-57	7,649	-0.75%
2020/10/22	195	14.93	0	0.00	14.75	195	7,754	2.51%	大買/鉅額交易
2020/10/21	180	14.84	0	0.00	14.85	180	7,710	2.33%	大買/鉅額交易
2020/10/20	10	14.80	1	14.90	14.90	9	7,685	0.12%
2020/10/19	0	0.00	3	14.93	14.85	-3	7,633	-0.04%
2020/10/14	0	0.00	1	14.65	14.55	-1	7,604	-0.01%
2020/10/13	11	14.35	0	0.00	14.40	11	7,542	0.15%
2020/10/08	1	14.60	1	14.55	14.50	0	7,420	0.00%
2020/10/06	1	13.75	0	0.00	13.80	1	7,165	0.01%
2020/10/05	0	0.00	2	13.45	13.45	-2	7,184	-0.03%
2020/09/24	0	0.00	1	14.60	13.85	-1	7,279	-0.01%
2020/09/23	130	15.17	9	14.80	14.45	121	7,098	1.70%	大買/鉅額交易
2020/09/22	0	0.00	11	14.27	14.85	-11	6,737	-0.16%
2020/09/21	4	14.83	3	14.78	14.50	1	6,512	0.02%
2020/09/18	11	14.55	0	0.00	14.80	11	6,267	0.18%
2020/09/16	0	0.00	4	14.05	14.10	-4	6,800	-0.06%
2020/09/15	0	0.00	81	14.20	14.30	-81	6,620	-1.22%
2020/09/11	3	13.40	2	13.50	13.35	1	6,260	0.02%
2020/09/10	5	13.59	0	0.00	13.55	5	6,194	0.08%
2020/09/09	78	13.58	0	0.00	13.80	78	6,106	1.28%
2020/09/08	1	13.25	0	0.00	13.25	1	5,988	0.02%
2020/09/07	18	13.51	6	13.52	13.40	12	5,936	0.20%
2020/09/04	0	0.00	20	12.95	13.25	-20	5,770	-0.35%
2020/09/03	1	13.10	0	0.00	13.05	1	5,723	0.02%
2020/09/02	20	12.85	1	12.80	12.85	19	5,662	0.34%
2020/08/27	0	0.00	31	12.65	12.40	-31	5,582	-0.56%
2020/08/26	0	0.00	4	12.55	12.50	-4	5,637	-0.07%
2020/08/21	1	12.15	0	0.00	12.25	1	6,054	0.02%
2020/08/20	5	12.10	0	0.00	11.90	5	6,181	0.08%
2020/08/18	0	0.00	3	13.28	13.30	-3	5,918	-0.05%
2020/08/17	1	13.05	0	0.00	13.30	1	5,829	0.02%
2020/08/14	2	12.55	0	0.00	12.85	2	5,617	0.04%
2020/08/10	0	0.00	15	12.57	12.80	-15	5,888	-0.25%
2020/08/06	0	0.00	1	12.40	12.40	-1	5,846	-0.02%
2020/08/05	3	12.50	0	0.00	12.50	3	5,828	0.05%
2020/08/04	0	0.00	3	12.40	12.40	-3	5,783	-0.05%
2020/08/03	1	12.25	0	0.00	12.25	1	5,776	0.02%
2020/07/30	0	0.00	3	12.50	12.50	-3	5,750	-0.05%
2020/07/29	1	12.10	0	0.00	12.20	1	5,704	0.02%
2020/07/28	3	12.55	0	0.00	12.00	3	5,652	0.05%
2020/07/27	3	12.28	0	0.00	12.10	3	5,499	0.05%
2020/07/24	31	12.57	0	0.00	12.30	31	5,494	0.56%
2020/07/23	0	0.00	0.5	12.60	12.60	-0.5	5,524	-0.01%
2020/07/22	1	12.70	0	0.00	12.70	1	5,481	0.02%
2020/07/21	3	12.35	0	0.00	12.35	3	5,320	0.06%
2020/07/14	0	0.00	4	12.20	12.10	-4	5,146	-0.08%
2020/07/08	12	12.93	0	0.00	12.75	12	5,060	0.24%
2020/07/06	1	12.60	3	12.75	12.75	-2	4,853	-0.04%
2020/07/01	2	12.35	0	0.00	12.45	2	4,675	0.04%
2020/06/30	1	12.25	0	0.00	12.20	1	4,597	0.02%
2020/06/29	0	0.00	1	12.60	12.25	-1	4,544	-0.02%
2020/06/24	1	12.35	0	0.00	12.45	1	4,384	0.02%
2020/06/23	1	12.60	1	12.90	12.85	0	4,210	0.00%
2020/06/18	0	0.00	1	11.65	11.60	-1	3,423	-0.03%
2020/06/04	0	0.00	3	11.90	11.85	-3	3,366	-0.09%
2020/06/03	1	12.15	2	12.05	12.20	-1	3,330	-0.03%
2020/06/01	4	12.04	1	12.00	12.05	3	3,124	0.10%
2020/05/27	0	0.00	1	11.40	11.45	-1	2,624	-0.04%
2020/05/26	0	0.00	20	10.85	10.75	-20	2,462	-0.81%
2020/05/21	23	10.82	2	10.90	10.80	21	2,429	0.86%
2020/05/19	0	0.00	13	11.10	11.15	-13	2,225	-0.58%
2020/05/08	1	10.35	1	10.35	10.35	0	1,765	0.00%
2020/05/07	5	10.45	0	0.00	10.50	5	1,758	0.28%
2020/04/28	0	0.00	10	10.30	10.40	-10	1,813	-0.55%
2020/04/24	10	10.25	0	0.00	10.10	10	1,821	0.55%
2020/04/20	50	10.00	0	0.00	10.05	50	1,846	2.71%
2020/04/17	50	10.25	0	0.00	10.05	50	1,861	2.69%
2020/04/14	0	10.10	0	0.00	10.15	0	1,821	0.00%
2020/03/20	0	0.00	40	7.76	7.99	-40	2,222	-1.80%
2020/03/16	0	0.00	1	9.06	8.81	-1	2,147	-0.05%
2020/03/13	0	0.00	50	9.21	9.10	-50	2,130	-2.35%
2020/02/27	1	11.10	0	0.00	11.00	1	2,024	0.05%
2020/02/17	0	0.00	2	11.85	11.85	-2	2,003	-0.10%
2020/02/10	0	0.00	2	11.80	11.80	-2	2,039	-0.10%
2020/02/07	0	0.00	5	11.95	11.95	-5	2,055	-0.24%
2020/02/05	10	12.25	74	12.05	12.00	-64	2,099	-3.05%
2020/02/03	17	12.07	4	12.05	12.25	13	2,085	0.62%
2020/01/30	0	0.00	2	12.35	12.10	-2	2,029	-0.10%
2020/01/16	0	0.00	3	13.25	13.20	-3	1,994	-0.15%
2020/01/14	1	13.35	1	13.35	13.35	0	2,190	0.00%
2020/01/03	2	13.63	5	13.37	13.35	-3	2,260	-0.13%
2020/01/02	3	13.75	0	0.00	13.75	3	2,229	0.13%
2019/12/30	4	13.56	3	13.63	13.85	1	2,216	0.05%
2019/12/27	2	13.65	0	0.00	13.70	2	2,159	0.09%
2019/12/24	0	0.00	4	13.10	13.10	-4	2,153	-0.19%
2019/12/19	0	0.00	1	13.15	13.15	-1	2,500	-0.04%
2019/12/17	2	13.35	0	0.00	13.20	2	2,672	0.07%
2019/12/16	2	13.20	0	0.00	13.15	2	2,658	0.08%
2019/12/13	2	13.25	5	13.05	13.00	-3	2,679	-0.11%
2019/12/12	1	13.25	0	0.00	13.20	1	2,756	0.04%
2019/12/11	2	13.15	0	0.00	13.15	2	2,781	0.07%
2019/12/09	8	13.48	0	0.00	13.40	8	2,854	0.28%
2019/12/05	0	0.00	1	13.10	13.10	-1	2,825	-0.04%
2019/11/14	0	0.00	2	12.75	12.80	-2	3,585	-0.06%
2019/11/07	2	13.35	0	0.00	13.35	2	3,680	0.05%
2019/11/06	1	13.65	0	0.00	13.60	1	3,656	0.03%
2019/10/28	0	0.00	3	14.30	14.30	-3	3,794	-0.08%
2019/10/25	0	0.00	19	14.50	14.30	-19	3,812	-0.50%
2019/10/24	0	0.00	1	14.40	14.40	-1	3,826	-0.03%
2019/10/23	1	14.40	17	14.45	14.35	-16	3,962	-0.40%
2019/10/22	1	14.35	0	0.00	14.20	1	3,960	0.03%
2019/10/21	20	14.00	32	14.21	14.50	-12	3,834	-0.31%
2019/10/16	2	13.90	0	0.00	13.90	2	3,700	0.05%
2019/10/09	0	0.00	20	13.80	13.70	-20	3,634	-0.55%
2019/10/08	0	0.00	5	13.90	13.80	-5	3,665	-0.14%
2019/10/07	30	14.05	0	0.00	13.95	30	3,659	0.82%
2019/10/04	0	0.00	20	14.05	14.20	-20	3,637	-0.55%
2019/10/02	20	13.95	0	0.00	13.95	20	3,573	0.56%
2019/09/27	3	14.10	1	13.90	14.15	2	3,532	0.06%
2019/09/26	7	14.17	10	14.25	14.25	-3	3,413	-0.09%
2019/09/25	25	13.74	0	0.00	13.90	25	3,325	0.75%
2019/09/24	4	14.11	2	14.13	13.90	2	3,314	0.06%
2019/09/23	0	0.00	4	14.05	14.25	-4	3,124	-0.13%
2019/09/11	4	13.38	0	0.00	13.30	4	2,831	0.14%
2019/09/04	0	0.00	4	14.29	14.55	-4	2,599	-0.15%
2019/08/30	4	13.90	2	14.00	13.70	2	2,424	0.08%
2019/08/29	2	13.88	0	0.00	13.90	2	2,164	0.09%
2019/08/28	5	13.90	0	0.00	13.85	5	2,138	0.23%
2019/08/27	5	13.80	0	0.00	13.85	5	2,120	0.24%
2019/08/16	0	0.00	10	13.50	13.50	-10	1,979	-0.51%
2019/08/08	0	0.00	40	13.00	13.05	-40	1,833	-2.18%
2019/07/31	0	0.00	10	13.90	13.90	-10	1,667	-0.60%
2019/07/30	0	0.00	3	13.85	14.00	-3	1,604	-0.19%
2019/07/29	0	0.00	10	13.80	13.85	-10	1,560	-0.64%
2019/07/25	13	13.89	0	0.00	13.80	13	1,493	0.87%
2019/07/24	40	13.35	20	13.30	13.40	20	1,320	1.51%
2019/07/15	10	12.80	0	0.00	12.85	10	1,227	0.81%
2019/07/11	10	12.95	0	0.00	12.90	10	1,162	0.86%
2019/05/17	0	0.00	1	11.65	11.55	-1	2,590	-0.04%
2019/04/12	0	0.00	0.3	13.40	13.45	-0.3	2,889	-0.01%
2019/04/08	0	0.00	10	13.65	13.60	-10	2,758	-0.36%
2019/04/01	0	0.00	10	13.50	13.50	-10	2,620	-0.38%
2019/03/28	0	0.00	5	13.45	13.30	-5	2,586	-0.19%
2019/03/19	1	13.65	1	13.75	13.70	0	2,393	0.00%
2019/03/18	16	13.70	12	13.52	13.90	4	2,332	0.17%
2019/03/15	0	0.00	15	13.43	13.40	-15	2,043	-0.73%
2019/03/14	5	13.10	24	13.05	13.00	-19	1,940	-0.98%
2019/03/13	0	0.00	5	13.10	13.25	-5	1,902	-0.26%
2019/03/12	0	0.00	7	12.60	12.60	-7	1,878	-0.37%
2019/03/11	0	0.00	34	12.40	12.45	-34	1,876	-1.81%
2019/02/27	0	0.00	1	12.70	12.60	-1	1,984	-0.05%
2019/02/22	0	0.00	0.1	12.95	12.95	-0.1	1,970	0.00%
2019/02/21	5	13.05	6	12.95	12.90	-1	1,982	-0.05%
2019/02/20	37	13.28	5	13.15	13.30	32	1,952	1.64%
2019/02/18	0	0.00	1.8	12.88	12.95	-1.8	1,770	-0.10%
2019/02/14	0	0.00	10	12.35	12.60	-10	1,481	-0.68%
2019/02/13	0	0.00	6	12.17	12.10	-6	1,419	-0.42%
2019/01/25	1	11.70	0	0.00	11.70	1	1,332	0.08%
2019/01/23	10	11.85	1	11.95	11.70	9	1,342	0.67%
2019/01/21	10	11.80	0	0.00	11.75	10	1,362	0.73%
2019/01/18	1	11.60	0	0.00	11.75	1	1,382	0.07%
2019/01/15	1.3	11.56	1	11.50	11.40	0.3	1,380	0.02%
2018/12/05	1	12.05	0	0.00	12.65	1	1,409	0.07%
2018/12/03	1	12.25	0	0.00	12.25	1	1,439	0.07%
2018/11/29	1	11.85	1	11.70	11.70	0	1,378	0.00%
2018/11/19	0	0.00	1	11.15	11.20	-1	1,219	-0.08%
2018/11/01	0	0.00	1	10.65	10.65	-1	1,649	-0.06%
2018/10/30	2	10.05	1	10.05	10.10	1	1,708	0.06%
2018/10/05	3	12.35	0	0.00	12.30	3	1,646	0.18%
2018/09/27	0	0.00	5	13.10	13.15	-5	1,801	-0.28%
2018/08/21	0	0.00	1	13.45	13.45	-1	3,882	-0.03%
2018/08/16	6	13.70	0	0.00	13.65	6	4,054	0.15%
2018/08/15	40	14.08	0	0.00	13.95	40	4,070	0.98%
2018/08/14	5	14.30	20	14.45	14.30	-15	4,042	-0.37%
2018/08/13	5	14.70	0	0.00	14.70	5	4,017	0.12%
2018/08/10	1	15.55	0	0.00	15.30	1	3,988	0.03%
2018/08/09	20	16.08	5	15.94	15.75	15	3,956	0.38%
2018/08/07	0	0.00	8	15.31	15.30	-8	3,776	-0.21%
2018/08/06	0	0.00	32	15.13	15.10	-32	3,711	-0.86%
2018/08/01	1	15.00	0	0.00	15.00	1	3,772	0.03%
2018/07/16	0	0.00	19	14.81	15.00	-19	3,782	-0.50%
2018/07/06	1	15.15	0	0.00	15.10	1	3,775	0.03%
2018/07/02	10	15.65	2	15.90	15.60	8	3,735	0.21%
2018/06/29	1	15.85	3	15.80	15.85	-2	3,739	-0.05%
2018/06/26	1	15.90	0	0.00	16.35	1	3,543	0.03%
2018/06/22	2	16.55	13	16.94	16.50	-11	3,494	-0.31%
2018/06/21	10	16.75	10	16.71	16.70	0	3,302	0.00%
2018/06/15	0	0.00	1	16.35	16.65	-1	3,056	-0.03%
2018/06/11	1	16.15	2	16.15	16.20	-1	3,168	-0.03%
2018/06/07	21	16.60	11	16.74	16.40	10	3,226	0.31%
2018/06/01	0	0.00	2	15.65	15.45	-2	3,066	-0.07%
2018/05/31	0	0.00	8	15.55	15.50	-8	3,048	-0.26%
2018/05/30	1	15.70	1	15.65	15.65	0	3,123	0.00%
2018/05/29	0	0.00	20	15.40	15.35	-20	2,903	-0.69%
2018/05/24	0	0.00	3	15.00	15.10	-3	2,850	-0.11%
2018/05/22	0	0.00	1	14.60	14.55	-1	2,886	-0.03%
2018/05/18	1	14.35	0	0.00	14.25	1	2,938	0.03%
2018/05/10	30	14.72	0	0.00	14.65	30	3,504	0.86%
2018/05/08	0	0.00	1	14.40	14.40	-1	3,707	-0.03%
2018/05/07	1	14.30	0	0.00	14.40	1	4,162	0.02%
2018/04/24	6	14.72	0	0.00	14.70	6	5,961	0.10%
2018/04/23	3	15.15	0	0.00	15.05	3	5,961	0.05%
2018/04/19	2	15.65	0	0.00	15.60	2	6,070	0.03%
2018/04/18	3	15.05	0	0.00	15.10	3	6,012	0.05%
2018/04/17	4	15.25	0	0.00	15.10	4	6,039	0.07%
2018/04/11	0	0.00	20	15.50	15.50	-20	6,128	-0.33%
2018/04/03	10	15.75	0	0.00	15.70	10	6,353	0.16%
2018/04/02	1	16.05	5	16.00	15.95	-4	6,350	-0.06%
2018/03/26	5	15.85	5	15.90	15.90	0	6,509	0.00%
2018/03/23	11	15.65	0	0.00	15.65	11	6,531	0.17%
2018/03/20	4	16.40	0	0.00	16.25	4	6,466	0.06%
2018/03/19	3	16.42	1	16.40	16.45	2	6,457	0.03%
2018/03/16	21	16.65	1	16.65	16.70	20	6,358	0.31%
2018/03/15	1	16.25	14	16.60	16.45	-13	6,261	-0.21%
2018/03/08	5	16.75	10	16.50	16.55	-5	6,314	-0.08%
2018/03/07	9	16.27	0	0.00	16.30	9	6,219	0.14%
2018/03/01	2	15.85	0	0.00	15.90	2	6,258	0.03%
2018/02/26	6	16.11	0	0.00	16.10	6	6,485	0.09%
2018/02/23	15	16.57	11	16.54	16.40	4	6,473	0.06%
2018/02/12	11	15.26	10	15.40	15.20	1	6,439	0.02%
2018/02/07	0	0.00	2	16.35	16.05	-2	6,435	-0.03%
2018/02/06	32	15.64	0	0.00	15.70	32	6,511	0.49%
2018/02/02	70	18.23	23	18.43	18.00	47	6,492	0.72%
2018/02/01	0	0.00	3	18.02	17.85	-3	7,139	-0.04%
2018/01/31	2	18.33	1	18.30	18.25	1	7,161	0.01%
2018/01/30	60	18.68	11	18.65	18.45	49	7,301	0.67%
2018/01/26	30	18.55	30	18.39	18.40	0	6,818	0.00%
2018/01/25	12	17.93	10	17.80	18.00	2	6,221	0.03%
2018/01/24	10	17.05	13	17.26	17.30	-3	5,782	-0.05%
2018/01/22	0	0.00	20	17.30	16.90	-20	5,859	-0.34%
2018/01/19	3	17.00	0	0.00	16.95	3	6,149	0.05%
2018/01/08	1	16.75	10	17.20	16.60	-9	8,199	-0.11%
2018/01/04	0	0.00	7	16.91	17.10	-7	8,434	-0.08%
2018/01/03	0	0.00	1	16.90	16.85	-1	8,432	-0.01%
2018/01/02	1	16.50	0	0.00	17.00	1	8,363	0.01%