台亞 (2340)-華南永昌-世貿券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
40.50
漲跌
▼0.70
漲幅
-1.70%
成交量
2,139張
產業
上市半導體類股
886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

台亞 (2340)籌碼相關－華南永昌-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/06/04	1	40.70	0	0.00	40.50	1	1,856	0.05%
2024/05/30	0	0.00	0	41.20	41.10	0	2,030	0.00%
2024/05/28	1	42.40	3	42.75	42.40	-2	1,972	-0.10%
2024/05/24	0	0.00	4	40.14	40.50	-4	1,773	-0.23%
2024/05/23	4	38.34	2	38.85	39.25	2	1,712	0.12%
2024/05/14	0	0.00	5	37.65	37.55	-5	1,721	-0.29%
2024/05/10	3	36.85	0	0.00	37.20	3	1,737	0.17%
2024/04/29	0	0.00	3	38.95	39.10	-3	1,731	-0.17%
2024/04/26	4	37.76	0	0.00	37.80	4	1,719	0.23%
2024/04/16	0	0.00	39	38.22	38.35	-39	1,708	-2.28%
2024/04/15	38	40.32	0	0.00	39.80	38	1,686	2.25%
2024/04/12	0	0.00	68	41.81	41.40	-68	1,656	-4.11%
2024/04/11	1	40.15	0	0.00	40.15	1	1,556	0.06%
2024/04/10	1	40.65	1	40.90	40.80	0	1,560	0.00%
2024/04/01	19	40.28	0	0.00	40.30	19	1,575	1.21%
2024/03/28	1	39.40	0	0.00	39.30	1	1,558	0.06%
2024/03/27	5	39.30	0	0.00	39.25	5	1,557	0.32%
2024/03/26	37	39.98	0	0.00	39.40	37	1,555	2.38%
2024/03/25	11	40.75	0	0.00	40.75	11	1,544	0.71%
2024/03/18	2	39.00	0	0.00	39.70	2	1,625	0.12%
2024/03/15	1	39.00	0	0.00	39.00	1	1,621	0.06%
2024/03/14	0	0.00	1	40.00	39.65	-1	1,587	-0.06%
2024/03/06	1	42.25	0	0.00	42.10	1	1,551	0.06%
2024/03/05	0	0.00	1	43.25	43.50	-1	1,578	-0.06%
2024/03/01	0	0.00	1	41.35	41.10	-1	1,459	-0.07%
2024/02/29	1	41.80	0	0.00	42.00	1	1,466	0.07%
2024/02/22	2	43.13	0	0.00	43.10	2	1,584	0.13%
2024/02/16	0	0.00	2	44.20	44.50	-2	1,585	-0.13%
2024/02/05	1	42.60	0	0.00	42.60	1	1,595	0.06%
2024/02/02	1	43.10	0	0.00	43.05	1	1,628	0.06%
2024/01/18	0	0.00	5	44.10	44.20	-5	1,905	-0.26%
2024/01/17	1	44.05	0	0.00	44.00	1	1,943	0.05%
2024/01/16	1	44.90	0	0.00	44.75	1	1,946	0.05%
2024/01/08	1	45.30	0	0.00	45.25	1	2,237	0.04%
2024/01/04	0	0.00	10	45.50	45.50	-10	2,361	-0.42%
2024/01/03	1	46.00	0	0.00	45.60	1	2,506	0.04%
2023/12/27	0	0.00	5	46.95	46.95	-5	2,673	-0.19%
2023/12/25	1	46.50	3	46.50	46.20	-2	2,711	-0.07%
2023/12/21	1	46.10	0	0.00	46.10	1	2,771	0.04%
2023/12/19	3	46.20	0	0.00	46.20	3	2,838	0.11%
2023/12/18	1	47.00	2	47.15	47.00	-1	2,862	-0.03%
2023/12/05	6	48.47	0	0.00	48.40	6	3,561	0.17%
2023/12/01	1	49.45	0	0.00	49.40	1	3,726	0.03%
2023/11/30	0	0.00	1	50.30	49.90	-1	3,894	-0.03%
2023/11/28	0	0.00	1	49.00	49.00	-1	4,094	-0.02%
2023/11/27	1	48.40	1	49.15	48.20	0	4,118	0.00%
2023/11/24	1	48.35	1	49.35	48.35	0	4,190	0.00%
2023/11/22	1	47.00	1	47.20	47.55	0	4,312	0.00%
2023/11/15	1	45.85	0	0.00	45.60	1	4,382	0.02%
2023/11/14	0	0.00	1	46.10	45.70	-1	4,420	-0.02%
2023/11/10	1	44.60	0	0.00	44.60	1	4,533	0.02%
2023/11/09	1	46.05	0	0.00	45.80	1	4,575	0.02%
2023/11/02	0	0.00	2	46.85	46.90	-2	4,919	-0.04%
2023/11/01	0	0.00	1	45.90	45.70	-1	4,993	-0.02%
2023/10/31	3	45.30	0	0.00	44.80	3	5,042	0.06%
2023/10/27	2	47.28	1	47.20	47.25	1	5,187	0.02%
2023/10/26	1	48.25	0	0.00	48.10	1	5,322	0.02%
2023/10/25	1	49.35	2	49.65	49.50	-1	5,425	-0.02%
2023/10/24	0	0.00	4	48.75	49.40	-4	5,755	-0.07%
2023/10/23	4	48.50	7	48.26	48.50	-3	6,152	-0.05%
2023/10/20	10	47.07	6	47.40	47.45	4	6,321	0.06%
2023/10/19	4	47.91	9	48.40	48.40	-5	6,424	-0.08%
2023/10/18	12	48.51	0	0.00	48.20	12	6,550	0.18%
2023/10/17	4	49.45	2	49.20	49.30	2	6,596	0.03%
2023/10/12	2	50.10	2	50.40	50.40	0	8,013	0.00%
2023/10/11	2	49.73	0	0.00	49.20	2	8,379	0.02%
2023/10/06	2	49.45	2	49.50	49.10	0	8,543	0.00%
2023/10/05	0	0.00	9	48.22	48.90	-9	8,766	-0.10%
2023/10/04	13	46.83	0	0.00	47.30	13	10,054	0.13%
2023/10/03	1	47.70	2	48.88	47.70	-1	10,473	-0.01%
2023/10/02	0	0.00	4	48.25	48.15	-4	11,155	-0.04%
2023/09/28	0	0.00	1	47.90	47.45	-1	12,046	-0.01%
2023/09/27	1	47.00	0	0.00	47.05	1	12,237	0.01%
2023/09/26	6	47.66	0	0.00	47.30	6	12,442	0.05%
2023/09/25	0	0.00	12	49.10	48.60	-12	12,575	-0.10%
2023/09/22	1	46.55	1	47.55	47.80	0	12,658	0.00%
2023/09/21	1	47.15	0	0.00	47.15	1	12,811	0.01%
2023/09/20	8	47.68	5	47.52	47.30	3	13,091	0.02%
2023/09/19	6	48.67	2	50.50	48.30	4	13,853	0.03%
2023/09/15	4	50.53	0	0.00	50.40	4	15,108	0.03%
2023/09/14	5	51.20	5	51.04	51.40	0	15,231	0.00%
2023/09/13	5	50.61	4	51.30	49.60	1	15,111	0.01%
2023/09/12	0	0.00	8	50.20	50.00	-8	14,922	-0.05%
2023/09/11	2	48.80	0	0.00	48.90	2	14,856	0.01%
2023/09/08	0	0.00	1	49.45	49.10	-1	14,827	-0.01%
2023/09/07	6	49.79	0	0.00	49.45	6	14,814	0.04%
2023/09/06	6	51.45	5	51.04	50.50	1	14,803	0.01%
2023/09/05	6	48.15	10	51.00	51.00	-4	14,632	-0.03%
2023/09/04	10	49.12	8	48.10	48.10	2	14,442	0.01%
2023/09/01	13	50.59	15	50.87	50.20	-2	14,339	-0.01%
2023/08/30	3	49.25	3	49.25	49.20	0	14,254	0.00%
2023/08/29	0	0.00	1	48.75	49.60	-1	14,161	-0.01%
2023/08/24	3	48.60	0	0.00	48.25	3	13,895	0.02%
2023/08/23	0	0.00	1	48.10	48.40	-1	13,859	-0.01%
2023/08/22	2	47.78	0	0.00	47.60	2	13,827	0.01%
2023/08/18	1	48.55	0	0.00	48.10	1	13,768	0.01%
2023/08/17	0	0.00	4	48.15	49.35	-4	13,716	-0.03%
2023/08/15	0	0.00	13	48.45	49.50	-13	13,569	-0.10%
2023/08/14	2	47.23	0	0.00	47.60	2	13,488	0.01%
2023/08/11	3	49.55	0	0.00	48.70	3	13,417	0.02%
2023/08/10	7	49.26	0	0.00	49.10	7	13,362	0.05%
2023/08/08	3	50.40	0	0.00	51.20	3	13,188	0.02%
2023/08/07	3	50.83	0	0.00	50.60	3	13,114	0.02%
2023/08/04	1	50.40	0	0.00	51.30	1	13,008	0.01%
2023/08/02	2	52.35	0	0.00	52.00	2	12,926	0.02%
2023/08/01	7	53.26	1	53.30	53.20	6	12,783	0.05%
2023/07/31	1	54.90	4	54.03	53.90	-3	12,688	-0.02%
2023/07/27	6	53.47	3	54.00	53.00	3	12,373	0.02%
2023/07/26	12	55.87	15	56.20	54.70	-3	12,012	-0.02%
2023/07/25	16	54.71	11	55.00	54.20	5	11,587	0.04%
2023/07/24	3	53.77	5	53.82	53.50	-2	11,384	-0.02%
2023/07/21	4	52.73	7	53.07	53.10	-3	11,262	-0.03%
2023/07/20	18	52.85	15	53.47	53.50	3	11,164	0.03%
2023/07/19	5	53.20	11	54.51	53.20	-6	11,038	-0.05%
2023/07/18	17	53.80	15	55.43	53.30	2	10,768	0.02%
2023/07/17	26	56.74	21	57.07	57.30	5	10,186	0.05%
2023/07/14	13	53.45	23	53.87	53.70	-10	9,505	-0.11%
2023/07/13	9	52.06	3	51.93	51.00	6	9,074	0.07%
2023/07/12	5	50.92	75	50.72	50.60	-70	8,779	-0.80%
2023/07/11	124	54.05	62	53.68	51.50	62	8,502	0.73%	大買/
2023/07/10	9	49.82	15	50.94	52.10	-6	7,151	-0.08%
2023/07/07	50	48.43	37	49.35	47.45	13	6,714	0.19%
2023/07/06	13	48.55	23	49.15	50.00	-10	6,010	-0.17%
2023/07/05	7	46.54	6	46.03	45.50	1	5,113	0.02%
2023/07/04	20	45.14	8	45.42	45.40	12	4,913	0.24%
2023/06/30	1	43.30	0	0.00	44.25	1	4,562	0.02%
2023/06/28	6	43.94	4	43.95	43.65	2	4,366	0.05%
2023/06/27	24	45.51	30	44.84	44.80	-6	4,307	-0.14%
2023/06/26	29	46.79	36	46.79	48.70	-7	3,701	-0.19%
2023/06/21	10	42.77	25	44.13	44.30	-15	2,798	-0.54%
2023/06/20	10	39.90	4	40.13	40.30	6	2,432	0.25%
2023/06/19	0	0.00	1	39.10	38.80	-1	2,247	-0.04%
2023/06/14	0	0.00	21	38.50	38.30	-21	2,150	-0.98%
2023/06/13	20	38.05	0	0.00	37.75	20	2,123	0.94%
2023/06/12	0	0.00	2	38.40	38.25	-2	2,097	-0.10%
2023/06/08	1	37.05	0	0.00	37.00	1	2,061	0.05%
2023/06/05	20	38.25	2	38.33	37.80	18	2,059	0.87%
2023/05/30	1	36.35	0	0.00	36.35	1	2,197	0.05%
2023/05/29	0	0.00	2	36.35	36.30	-2	2,223	-0.09%
2023/05/25	1	35.85	0	0.00	35.80	1	2,268	0.04%
2023/05/17	2	35.40	0	0.00	35.45	2	2,423	0.08%
2023/05/16	0	0.00	5	34.95	35.60	-5	2,424	-0.21%
2023/05/12	11	34.07	0	0.00	34.30	11	2,438	0.45%
2023/05/11	11	34.07	0	0.00	33.80	11	2,447	0.45%
2023/05/09	0	0.00	80	34.58	34.55	-80	2,445	-3.27%
2023/05/02	20	35.10	0	0.00	35.00	20	2,619	0.76%
2023/04/26	20	34.48	0	0.00	34.40	20	2,646	0.76%
2023/04/25	20	34.58	0	0.00	34.35	20	2,631	0.76%
2023/04/24	2	36.10	0	0.00	35.90	2	2,590	0.08%
2023/04/20	3	37.08	0	0.00	37.00	3	2,548	0.12%
2023/04/19	40	37.96	0	0.00	37.75	40	2,530	1.58%
2023/04/13	23	38.53	0	0.00	38.40	23	2,464	0.93%
2023/04/12	2	39.20	0	0.00	38.90	2	2,446	0.08%
2023/04/06	20	39.40	0	0.00	39.55	20	2,410	0.83%
2023/03/31	20	39.05	0	0.00	38.80	20	2,381	0.84%
2023/03/30	0	0.00	1	38.95	38.70	-1	2,365	-0.04%
2023/03/29	21	38.57	0	0.00	38.60	21	2,351	0.89%
2023/03/28	44	39.60	1	39.40	39.70	43	2,267	1.90%
2023/03/27	2	39.35	11	41.47	41.50	-9	2,000	-0.45%
2023/03/24	0	0.00	2	38.70	38.95	-2	1,781	-0.11%
2023/03/23	2	38.05	1	37.90	38.00	1	1,716	0.06%
2023/03/22	21	37.43	0	0.00	37.60	21	1,713	1.23%
2023/03/21	17	37.30	0	0.00	37.20	17	1,709	0.99%
2023/03/16	11	36.76	0	0.00	36.35	11	1,761	0.62%
2023/03/10	2	37.58	2	37.95	37.40	0	1,995	0.00%
2023/03/09	0	38.70	0	0.00	38.15	0	2,020	0.00%
2023/03/03	1	37.60	0	0.00	37.60	1	2,013	0.05%
2023/03/02	10	39.00	0	0.00	38.45	10	2,013	0.50%
2023/02/22	1	37.45	0	0.00	37.45	1	2,305	0.04%
2023/02/21	1	38.35	0	0.00	38.45	1	2,324	0.04%
2023/02/20	1	38.10	18	39.09	39.00	-17	2,431	-0.70%
2023/02/17	1	37.70	2	37.60	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	1	37.60	37.60	-1	2,620	-0.04%
2023/02/14	0	0.00	5	37.50	37.05	-5	2,649	-0.19%
2023/02/10	6	36.68	0	0.00	36.30	6	2,691	0.22%
2023/02/06	1	37.10	0	0.00	37.10	1	2,716	0.04%
2023/02/03	2	38.05	0	0.00	37.95	2	2,713	0.07%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	1	37.95	10	37.75	37.90	-9	2,694	-0.33%
2023/01/31	1	36.90	3	37.38	38.00	-2	2,665	-0.08%
2023/01/30	2	36.23	2	36.43	36.35	0	2,626	0.00%
2022/12/28	1	34.25	0	0.00	34.20	1	2,889	0.03%
2022/12/21	0	0.00	3	35.43	34.70	-3	3,068	-0.10%
2022/12/20	1	36.25	1	36.10	35.10	0	3,112	0.00%
2022/12/15	1	36.85	0	0.00	36.75	1	3,208	0.03%
2022/12/13	1	35.95	0	0.00	35.85	1	3,212	0.03%
2022/12/07	12	36.98	1	36.85	36.85	11	3,243	0.34%
2022/12/06	1	37.85	0	0.00	37.85	1	3,268	0.03%
2022/12/01	0	0.00	5	37.55	37.75	-5	3,249	-0.15%
2022/11/30	1	36.60	0	0.00	36.95	1	3,250	0.03%
2022/11/28	0	0.00	2	36.75	36.75	-2	3,316	-0.06%
2022/11/24	0	0.00	1	36.65	36.65	-1	3,290	-0.03%
2022/11/23	10	36.99	2	37.58	36.60	8	3,246	0.25%
2022/11/22	1	38.35	5	38.44	38.70	-4	3,034	-0.13%
2022/11/18	1	38.15	2	38.00	38.10	-1	2,923	-0.03%
2022/11/16	2	37.30	0	0.00	37.40	2	2,798	0.07%
2022/11/15	3	36.75	3	37.17	37.00	0	2,721	0.00%
2022/11/14	0	0.00	1	35.60	36.20	-1	2,624	-0.04%
2022/11/10	0	0.00	10	34.15	33.85	-10	2,585	-0.39%
2022/11/08	0	0.00	2	33.75	33.10	-2	2,621	-0.08%
2022/11/07	0	0.00	5	33.60	33.30	-5	2,663	-0.19%
2022/10/20	2	31.25	0	0.00	31.25	2	2,974	0.07%
2022/10/13	2	31.65	6	30.41	30.50	-4	3,314	-0.12%
2022/10/12	0	0.00	2	32.50	32.10	-2	3,364	-0.06%
2022/10/07	5	34.15	0	0.00	33.95	5	3,474	0.14%
2022/10/06	5	34.15	0	0.00	34.45	5	3,522	0.14%
2022/10/05	0	0.00	10	34.60	34.10	-10	3,615	-0.28%
2022/10/04	0	0.00	5	33.85	34.00	-5	3,647	-0.14%
2022/09/30	10	32.28	0	0.00	33.60	10	3,801	0.26%
2022/09/28	4	32.05	0	0.00	31.60	4	3,954	0.10%
2022/09/27	0	0.00	4	32.45	33.40	-4	4,109	-0.10%
2022/09/26	10	33.88	0	0.00	32.50	10	4,227	0.24%
2022/09/23	5	35.90	0	0.00	36.00	5	4,334	0.12%
2022/09/21	1	36.65	0	0.00	36.65	1	4,602	0.02%
2022/09/16	0	0.00	5	37.05	37.05	-5	5,434	-0.09%
2022/09/14	3	36.10	5	36.50	37.30	-2	5,910	-0.03%
2022/09/13	10	37.80	5	38.50	37.50	5	6,074	0.08%
2022/09/12	0	0.00	4	38.21	38.40	-4	6,270	-0.06%
2022/09/08	0	0.00	5	36.40	36.40	-5	6,348	-0.08%
2022/09/07	9	36.03	0	0.00	35.60	9	6,623	0.14%
2022/09/06	9	36.89	5	36.10	36.20	4	6,747	0.06%
2022/09/05	12	37.28	4	37.55	37.15	8	6,876	0.12%
2022/09/01	0	0.00	5	38.65	38.75	-5	7,237	-0.07%
2022/08/29	2	38.50	0	0.00	38.60	2	8,184	0.02%
2022/08/26	1	39.90	0	0.00	39.80	1	8,492	0.01%
2022/08/24	3	39.40	0	0.00	39.40	3	10,137	0.03%
2022/08/23	1	39.75	0	0.00	39.75	1	11,077	0.01%
2022/08/22	14	40.06	0	0.00	40.10	14	11,237	0.12%
2022/08/19	0	0.00	3	41.88	41.60	-3	11,193	-0.03%
2022/08/17	1	40.60	1	41.45	41.60	0	11,152	0.00%
2022/08/12	0	0.00	14	40.73	41.20	-14	11,166	-0.13%
2022/08/11	0	0.00	6	39.68	39.70	-6	11,140	-0.05%
2022/08/09	1	39.50	0	39.85	39.65	1	11,203	0.01%
2022/08/08	16	39.64	18.4	40.35	40.05	-2.4	11,223	-0.02%
2022/08/03	1	38.90	0	0.00	38.75	1	11,312	0.01%
2022/08/02	6	39.47	8	39.21	39.20	-2	11,308	-0.02%
2022/08/01	0	0.00	3	41.10	40.70	-3	11,288	-0.03%
2022/07/29	0	0.00	6	41.02	41.15	-6	11,289	-0.05%
2022/07/28	1	40.40	0	0.00	40.30	1	11,278	0.01%
2022/07/27	3	40.52	0	0.00	40.85	3	11,250	0.03%
2022/07/26	6	41.18	0	0.00	41.10	6	11,223	0.05%
2022/07/25	1	42.25	2	42.45	41.80	-1	11,202	-0.01%
2022/07/22	2	42.58	2	43.25	42.40	0	11,193	0.00%
2022/07/21	7	42.36	7	43.47	43.45	0	11,161	0.00%
2022/07/20	0	0.00	2	44.05	44.40	-2	11,102	-0.02%
2022/07/19	1	44.40	5	44.00	43.80	-4	11,091	-0.04%
2022/07/18	0	0.00	4	43.00	43.25	-4	11,075	-0.04%
2022/07/14	5	41.30	5	40.90	41.65	0	11,009	0.00%
2022/07/13	12	41.01	5	41.35	40.80	7	11,000	0.06%
2022/07/07	0	0.00	1	40.05	40.05	-1	10,860	-0.01%
2022/07/06	1	39.15	0	0.00	39.05	1	10,826	0.01%
2022/07/05	3	40.20	7	40.19	40.20	-4	10,868	-0.04%
2022/07/04	1	38.55	0	0.00	38.85	1	10,705	0.01%
2022/07/01	3	40.22	5	43.00	39.90	-2	10,667	-0.02%
2022/06/30	3	42.77	0	0.00	42.70	3	10,524	0.03%
2022/06/29	1	46.15	3	46.55	46.15	-2	10,373	-0.02%
2022/06/28	10	48.05	21	47.87	47.10	-11	10,326	-0.11%
2022/06/27	5	49.30	2	48.75	48.65	3	10,273	0.03%
2022/06/24	19	49.25	7	48.38	48.80	12	10,231	0.12%
2022/06/23	17	47.83	26	48.00	48.50	-9	9,794	-0.09%
2022/06/22	1	47.95	0	0.00	46.75	1	9,687	0.01%
2022/06/21	0	0.00	3	47.97	48.60	-3	9,599	-0.03%
2022/06/20	14	47.00	6	46.32	45.80	8	9,709	0.08%
2022/06/17	5	46.12	0	0.00	46.80	5	9,488	0.05%
2022/06/16	6	48.18	3	48.20	47.15	3	9,363	0.03%
2022/06/15	5	47.56	2	47.80	47.35	3	9,158	0.03%
2022/06/14	4	46.95	2	47.50	48.40	2	9,169	0.02%
2022/06/13	9	48.78	10	48.93	48.10	-1	9,114	-0.01%
2022/06/10	10	50.30	0.2	50.40	50.60	9.8	9,056	0.11%
2022/06/09	7	50.66	7	50.61	50.50	0	8,894	0.00%
2022/06/08	4	48.99	2	48.85	48.70	2	8,469	0.02%
2022/06/07	12	48.88	8	49.34	48.80	4	8,479	0.05%
2022/06/06	3.1	50.60	0	0.00	50.00	3.1	8,288	0.04%
2022/06/02	10	50.83	12	51.21	50.60	-2	8,129	-0.02%
2022/06/01	7.1	50.07	20	50.08	50.00	-12.9	7,600	-0.17%
2022/05/31	10	48.07	27	49.09	50.30	-17	6,714	-0.25%
2022/05/30	2	45.58	0	0.00	45.80	2	5,834	0.03%
2022/05/27	10	43.65	0	0.00	43.65	10	5,739	0.17%
2022/05/25	0	0.00	1	43.25	43.20	-1	5,965	-0.02%
2022/05/18	0	0.00	2	43.50	43.50	-2	6,682	-0.03%
2022/05/17	2	42.70	1	42.10	43.10	1	6,691	0.01%
2022/05/13	0	0.00	5	42.51	41.95	-5	6,828	-0.07%
2022/05/12	1	40.00	0	0.00	39.65	1	6,808	0.01%
2022/05/11	1	40.85	0	0.00	40.85	1	6,905	0.01%
2022/05/10	0	0.00	1.4	41.02	41.50	-1.4	7,104	-0.02%
2022/05/09	1	40.95	1	40.85	40.75	0	7,344	0.00%
2022/05/06	2	41.95	0	0.00	42.25	2	7,460	0.03%
2022/04/29	3	41.70	10	42.85	41.55	-7	8,241	-0.08%
2022/04/28	10	41.80	1	42.30	42.20	9	8,432	0.11%
2022/04/27	4	41.43	0	0.00	41.85	4	8,699	0.05%
2022/04/25	4	41.75	0	0.00	42.10	4	9,042	0.04%
2022/04/22	0	0.00	2	43.68	43.55	-2	9,409	-0.02%
2022/04/21	5	45.50	6	45.60	45.45	-1	9,586	-0.01%
2022/04/20	1	46.10	0	0.00	46.35	1	9,805	0.01%
2022/04/19	0	0.00	1	46.40	45.50	-1	10,088	-0.01%
2022/04/15	6	46.19	5	46.60	45.50	1	10,885	0.01%
2022/04/14	10	46.98	0	0.00	47.00	10	11,347	0.09%
2022/04/11	1	46.80	0.7	46.46	45.75	0.3	13,037	0.00%
2022/04/08	5	48.35	0	0.00	48.00	5	13,488	0.04%
2022/04/07	9	48.79	0	0.00	48.15	9	14,407	0.06%
2022/04/01	4.1	50.60	3	50.60	50.40	1.1	16,793	0.01%
2022/03/31	4	51.60	0	0.00	51.30	4	19,660	0.02%
2022/03/30	0.5	52.60	0	0.00	52.00	0.5	20,665	0.00%
2022/03/29	3	52.73	13	53.03	53.00	-10	21,925	-0.05%
2022/03/28	6	51.30	2	51.50	51.90	4	22,116	0.02%
2022/03/25	7.1	52.15	7	52.36	52.40	0.1	22,363	0.00%
2022/03/24	3.5	51.10	1	51.70	51.10	2.5	22,424	0.01%
2022/03/23	11	52.40	18	52.71	52.40	-7	22,703	-0.03%
2022/03/22	3	51.17	0	0.00	51.10	3	22,945	0.01%
2022/03/21	16	51.91	50	51.64	51.10	-34	24,027	-0.14%
2022/03/18	11.1	51.06	1	51.20	51.60	10.1	25,459	0.04%
2022/03/17	10	49.94	4	50.20	50.50	6	26,729	0.02%
2022/03/16	0	0.00	6	48.68	48.35	-6	26,812	-0.02%
2022/03/15	6	49.07	4	48.53	47.80	2	27,012	0.01%
2022/03/14	1	50.00	2	50.10	50.00	-1	27,261	0.00%
2022/03/10	30	50.73	0	0.00	50.50	30	28,360	0.11%
2022/03/09	2	49.63	1	49.65	49.60	1	28,893	0.00%
2022/03/08	1	51.00	0.5	50.40	49.10	0.5	30,203	0.00%
2022/03/03	2	54.00	0	0.00	53.80	2	32,830	0.01%
2022/03/02	6	53.60	0	0.00	53.70	6	33,938	0.02%
2022/03/01	0	0.00	2	53.20	53.40	-2	35,137	-0.01%
2022/02/25	30	53.40	36	52.53	52.30	-6	37,255	-0.02%
2022/02/24	5	53.38	1	52.60	52.60	4	40,766	0.01%
2022/02/23	0	0.00	4	56.10	56.60	-4	42,878	-0.01%
2022/02/22	3	55.00	3	54.80	54.80	0	43,918	0.00%
2022/02/21	0	0.00	6	56.48	56.40	-6	45,811	-0.01%
2022/02/18	4	56.98	4	56.68	57.20	0	46,154	0.00%
2022/02/17	2	57.95	0	0.00	57.50	2	46,513	0.00%
2022/02/16	1	58.00	4	58.88	58.00	-3	47,318	-0.01%
2022/02/15	0	0.00	3	57.60	57.30	-3	47,641	-0.01%
2022/02/14	4	57.63	5	57.46	57.20	-1	47,884	0.00%
2022/02/11	2	60.30	1	60.60	60.50	1	48,076	0.00%
2022/02/08	2	59.55	0	0.00	59.70	2	48,745	0.00%
2022/02/07	1.1	59.91	0	0.00	60.00	1.1	49,269	0.00%
2022/01/26	0	0.00	0.4	58.80	58.40	-0.4	49,721	0.00%
2022/01/25	0	0.00	4	59.60	58.70	-4	50,911	-0.01%
2022/01/24	0	0.00	6	59.63	61.00	-6	51,498	-0.01%
2022/01/21	2	60.00	0.3	60.80	59.80	1.7	52,429	0.00%
2022/01/20	6	62.05	6	61.65	62.00	0	53,055	0.00%
2022/01/19	6.1	61.42	10	61.23	61.00	-3.9	53,683	-0.01%
2022/01/18	3.1	62.35	0	0.00	61.60	3.1	54,666	0.01%
2022/01/17	10.1	63.73	6	64.10	63.20	4.1	55,207	0.01%
2022/01/14	6.2	61.19	12	61.48	61.40	-5.8	55,154	-0.01%
2022/01/13	3	62.63	1	61.80	61.60	2	55,372	0.00%
2022/01/12	1	63.80	2	62.70	62.80	-1	55,322	0.00%
2022/01/11	20.5	63.51	26	62.50	63.40	-5.5	55,071	-0.01%
2022/01/10	4	65.78	1	66.00	66.50	3	54,632	0.01%
2022/01/07	2	67.30	7	66.13	65.50	-5	54,392	-0.01%
2022/01/06	3	68.70	5	68.96	69.00	-2	53,960	0.00%
2022/01/05	6	69.27	11	68.47	68.50	-5	53,581	-0.01%
2022/01/04	15	71.65	8	71.88	70.30	7	53,064	0.01%
2022/01/03	5	71.60	3	70.70	70.50	2	52,246	0.00%
2021/12/30	37	71.52	45.1	71.74	71.10	-8.1	51,688	-0.02%
2021/12/29	12	75.47	6.2	77.48	74.60	5.8	50,773	0.01%
2021/12/28	27	78.41	26.2	78.36	78.80	0.8	49,592	0.00%
2021/12/27	60	77.52	46	77.32	79.40	14	48,366	0.03%
2021/12/24	1	72.80	12	72.35	73.20	-11	45,544	-0.02%
2021/12/23	28	65.86	62	66.05	66.60	-34	44,612	-0.08%
2021/12/22	4.1	62.02	4	60.98	60.60	0.1	43,443	0.00%
2021/12/21	23	61.14	23	60.71	60.70	0	43,194	0.00%
2021/12/20	6.1	60.00	8	60.16	59.50	-1.9	43,139	0.00%
2021/12/17	3	60.67	2	60.05	59.90	1	43,014	0.00%
2021/12/16	3	60.90	0	0.00	60.80	3	42,667	0.01%
2021/12/15	39	61.28	21	60.30	60.20	18	42,222	0.04%
2021/12/14	98	62.71	79	63.51	58.80	19	41,165	0.05%
2021/12/13	36	61.67	42	62.53	65.10	-6	39,739	-0.02%
2021/12/10	5	58.54	2	58.15	59.20	3	38,546	0.01%
2021/12/09	11.3	57.96	23	58.20	58.40	-11.7	38,445	-0.03%
2021/12/08	46	57.74	42	57.91	57.80	4	38,359	0.01%
2021/12/07	9	59.22	16	58.74	57.30	-7	38,225	-0.02%
2021/12/06	21.1	60.05	25	60.08	60.10	-3.9	38,178	-0.01%
2021/12/03	62	59.29	56	59.96	58.80	6	38,406	0.02%
2021/12/02	69	59.60	67	60.14	58.90	2	38,061	0.01%
2021/12/01	7	59.16	5	59.02	59.30	2	37,228	0.01%
2021/11/30	55	59.15	49.8	59.90	58.40	5.3	36,781	0.01%
2021/11/29	25	58.52	39	56.87	58.10	-14	36,132	-0.04%
2021/11/26	18	57.52	20	57.77	56.20	-2	35,381	-0.01%
2021/11/25	46	61.32	40	61.41	59.80	6	34,391	0.02%
2021/11/24	43.2	59.44	44	59.79	59.90	-0.8	33,367	0.00%
2021/11/23	104	61.32	90	61.45	58.00	14	31,285	0.04%	大買/
2021/11/22	47	58.96	57	58.49	60.20	-10	27,831	-0.04%
2021/11/19	12	52.37	35	53.96	55.90	-23	25,730	-0.09%
2021/11/18	40	51.55	32	51.58	50.90	8	24,571	0.03%
2021/11/17	3	46.75	9	47.99	48.95	-6	22,569	-0.03%
2021/11/16	8	44.04	4	44.13	44.50	4	22,202	0.02%
2021/11/15	23	45.05	39	44.02	45.00	-16	21,760	-0.07%
2021/11/12	14	43.02	16	43.55	42.50	-2	20,994	-0.01%
2021/11/11	8	43.01	28	42.02	41.90	-20	20,704	-0.10%
2021/11/10	25	42.67	22	42.06	42.30	3	20,562	0.01%
2021/11/09	20	43.85	3	43.95	43.05	17	20,345	0.08%
2021/11/08	16	43.50	3	43.43	43.30	13	19,935	0.07%
2021/11/05	5	43.27	13	43.55	44.25	-8	19,840	-0.04%
2021/11/04	51	45.16	5	45.21	44.05	46	19,551	0.24%
2021/11/03	21	44.26	27	44.69	44.05	-6	19,115	-0.03%
2021/11/02	50	48.06	30	46.31	46.00	20	18,691	0.11%
2021/11/01	16	44.83	26	45.19	47.15	-10	17,461	-0.06%
2021/10/29	24	42.96	51	43.80	42.90	-27	17,005	-0.16%
2021/10/28	33	41.70	10	42.13	43.30	23	16,930	0.14%
2021/10/27	43	40.44	12	40.55	41.50	31	16,440	0.19%
2021/10/26	7	39.39	17.9	39.72	39.35	-10.9	15,907	-0.07%
2021/10/25	20	36.59	26	37.00	37.20	-6	15,100	-0.04%
2021/10/22	1	34.60	11	34.54	35.00	-10	14,817	-0.07%
2021/10/21	4	34.00	3	34.10	34.35	1	15,629	0.01%
2021/10/20	6	32.91	4	33.08	33.15	2	16,319	0.01%
2021/10/18	0	0.00	6	31.35	31.60	-6	17,486	-0.03%
2021/10/15	1	30.70	0	0.00	31.70	1	17,672	0.01%
2021/10/13	1	29.85	1	30.85	29.75	0	18,245	0.00%
2021/10/05	20	30.93	10	31.25	31.20	10	21,018	0.05%
2021/10/04	0	0.00	1	31.45	30.60	-1	21,183	0.00%
2021/10/01	2	31.33	2	31.23	31.00	0	21,362	0.00%
2021/09/30	0	0.00	10	32.75	32.45	-10	21,454	-0.05%
2021/09/29	1	33.55	0	0.00	32.70	1	21,726	0.00%
2021/09/28	1	34.45	0	0.00	34.40	1	22,125	0.00%
2021/09/27	5	34.66	4	34.98	35.15	1	22,318	0.00%
2021/09/24	2	33.68	1	33.70	33.60	1	22,235	0.00%
2021/09/23	1	33.70	10	33.68	33.65	-9	22,170	-0.04%
2021/09/22	0	0.00	10	33.00	33.80	-10	22,122	-0.05%
2021/09/17	0	0.00	2	34.05	34.15	-2	22,064	-0.01%
2021/09/16	0	0.00	15	34.05	34.05	-15	22,044	-0.07%
2021/09/15	26	34.93	5	34.14	34.60	21	22,044	0.10%
2021/09/14	0	0.00	1	35.00	34.25	-1	22,006	0.00%
2021/09/13	6	35.90	0	0.00	35.00	6	21,963	0.03%
2021/09/10	11	35.11	0	0.00	35.05	11	21,796	0.05%
2021/09/09	18	34.97	16	34.93	35.10	2	21,640	0.01%
2021/09/08	18	35.39	20	35.75	35.80	-2	21,064	-0.01%
2021/09/07	0	0.00	10	33.95	34.50	-10	20,233	-0.05%
2021/09/06	26	35.57	30	35.77	35.70	-4	19,932	-0.02%
2021/09/03	6	35.52	0	0.00	34.60	6	19,723	0.03%
2021/09/02	2	35.10	0	0.00	35.05	2	19,553	0.01%
2021/09/01	8	35.69	23	35.69	35.05	-15	19,291	-0.08%
2021/08/31	2	34.75	0	0.00	34.90	2	18,676	0.01%
2021/08/30	16	34.99	21	35.02	34.95	-5	18,520	-0.03%
2021/08/27	12	33.74	1	33.85	34.20	11	18,296	0.06%
2021/08/25	0	0.00	4	33.78	33.30	-4	18,089	-0.02%
2021/08/24	1	32.10	4	32.14	32.10	-3	17,832	-0.02%
2021/08/23	2	32.00	0	0.00	32.00	2	17,822	0.01%
2021/08/18	10	30.33	10	30.45	31.45	0	17,955	0.00%
2021/08/17	0	0.00	3	30.95	30.20	-3	17,881	-0.02%
2021/08/16	2	31.40	2	31.33	31.50	0	17,755	0.00%
2021/08/13	1	32.70	7	31.75	30.90	-6	17,571	-0.03%
2021/08/12	3	32.38	4	32.39	32.25	-1	17,435	-0.01%
2021/08/11	4	31.55	2	32.50	31.50	2	17,353	0.01%
2021/08/10	9	33.26	2	33.15	32.70	7	17,194	0.04%
2021/08/09	0	0.00	5	33.18	32.90	-5	17,162	-0.03%
2021/08/06	24	34.57	2.2	35.28	34.20	21.8	16,985	0.13%
2021/08/05	3	34.95	2	35.25	35.35	1	16,826	0.01%
2021/08/04	2	34.88	3	35.45	35.20	-1	16,783	-0.01%
2021/08/03	22	35.11	32	35.16	35.25	-10	16,579	-0.06%
2021/08/02	5.2	32.92	5	33.50	33.95	0.2	15,619	0.00%
2021/07/30	6	32.66	1	32.25	31.90	5	15,409	0.03%
2021/07/29	5	33.97	2	33.75	33.20	3	15,081	0.02%
2021/07/28	1	32.90	0	0.00	33.10	1	14,744	0.01%
2021/07/27	22	35.08	15	35.66	34.50	7	14,372	0.05%
2021/07/26	5	35.23	19	36.25	36.85	-14	13,250	-0.11%
2021/07/23	35	33.72	8	33.94	33.50	27	12,168	0.22%
2021/07/22	28	32.71	27	32.32	32.25	1	11,089	0.01%
2021/07/21	2	32.00	0	0.00	31.80	2	10,951	0.02%
2021/07/20	2	31.98	9	31.78	31.60	-7	10,773	-0.06%
2021/07/19	11	32.59	17	32.76	32.85	-6	10,488	-0.06%
2021/07/16	3	33.22	7	32.22	33.50	-4	10,219	-0.04%
2021/07/15	10	31.79	2	31.88	32.20	8	9,787	0.08%
2021/07/14	5	31.62	52.1	31.72	31.85	-47.1	9,616	-0.49%
2021/07/13	7	31.40	27	31.56	30.60	-20	9,333	-0.21%
2021/07/12	38	32.16	19.8	31.86	32.70	18.2	8,683	0.21%
2021/07/09	2	29.65	0.1	29.42	29.75	2	7,700	0.03%
2021/07/08	1	29.60	10	29.18	29.15	-9	7,673	-0.12%
2021/07/07	19	28.73	8	28.61	28.65	11	7,633	0.14%
2021/07/06	5	28.98	28	29.65	28.70	-23	7,628	-0.30%
2021/07/05	31	28.93	17	28.96	29.60	14	8,143	0.17%
2021/07/02	11	27.05	19	26.96	27.10	-8	8,141	-0.10%
2021/07/01	0	0.00	3	26.90	26.85	-3	8,055	-0.04%
2021/06/16	18	25.40	30	25.47	25.55	-12	9,866	-0.12%
2021/06/15	0	0.00	6	25.49	25.30	-6	10,129	-0.06%
2021/06/11	19	25.42	1	25.25	25.25	18	10,181	0.18%
2021/06/10	4	27.40	2	27.65	27.60	2	9,897	0.02%
2021/06/02	2	27.25	0	0.00	27.20	2	10,094	0.02%
2021/06/01	0	0.00	20	26.95	26.95	-20	10,036	-0.20%
2021/05/28	20	27.52	0	0.00	27.15	20	10,001	0.20%
2021/05/19	1	24.45	0	0.00	24.45	1	10,338	0.01%
2021/05/12	3	24.72	1	24.70	24.70	2	10,569	0.02%
2021/05/04	0	0.00	100	25.08	25.60	-100	10,514	-0.95%
2021/04/29	1	28.20	0	0.00	28.15	1	10,423	0.01%
2021/04/28	0	0.00	10	28.25	28.60	-10	10,438	-0.10%
2021/04/27	4	28.26	2	28.15	28.20	2	10,458	0.02%
2021/04/23	13	27.73	0	0.00	27.70	13	10,388	0.13%
2021/04/22	2	27.83	0	0.00	27.60	2	10,447	0.02%
2021/04/21	1	28.40	0	0.00	28.30	1	10,542	0.01%
2021/04/20	19	28.57	0	0.00	28.65	19	10,545	0.18%
2021/04/19	42	28.33	0	0.00	28.50	42	10,572	0.40%
2021/04/16	0	0.00	10	28.30	28.25	-10	10,665	-0.09%
2021/04/15	1	27.80	0	0.00	27.70	1	10,711	0.01%
2021/04/13	3	29.10	10.7	28.69	28.70	-7.7	10,927	-0.07%
2021/04/12	2	29.75	8	30.21	29.75	-6	11,308	-0.05%
2021/04/09	156	30.54	91	31.64	29.60	65	11,947	0.54%	大買/
2021/04/08	2	29.08	69	30.01	30.90	-67	12,027	-0.56%
2021/04/07	5	28.00	4	28.08	28.10	1	11,542	0.01%
2021/04/06	0	0.00	6	27.50	27.35	-6	11,432	-0.05%
2021/04/01	3	26.83	10	26.84	27.05	-7	11,418	-0.06%
2021/03/31	61	26.91	0	0.00	26.70	61	11,300	0.54%
2021/03/30	11	27.97	5	27.91	27.95	6	11,016	0.05%
2021/03/29	1	27.35	0	0.00	27.30	1	10,850	0.01%
2021/03/25	4	28.10	9	27.50	27.20	-5	10,817	-0.05%
2021/03/24	7	27.25	3	27.10	27.45	4	10,479	0.04%
2021/03/23	12	26.79	16	26.72	26.85	-4	10,356	-0.04%
2021/03/22	7	27.01	82	27.22	26.75	-75	10,288	-0.73%
2021/03/19	15	26.99	21	27.05	27.20	-6	10,123	-0.06%
2021/03/18	31	26.56	25	26.42	26.50	6	9,739	0.06%
2021/03/17	3	26.00	0	0.00	26.10	3	9,588	0.03%
2021/03/16	14	25.86	21	26.11	25.70	-7	9,729	-0.07%
2021/03/15	15	25.87	0	0.00	25.90	15	9,881	0.15%
2021/03/12	0	0.00	10	25.45	25.50	-10	9,969	-0.10%
2021/03/11	3	25.00	17	25.46	25.70	-14	9,966	-0.14%
2021/03/10	12	24.63	1	24.55	24.60	11	9,989	0.11%
2021/03/09	1	24.55	0	0.00	24.55	1	10,186	0.01%
2021/03/08	18	24.60	10	24.30	24.35	8	10,719	0.07%
2021/03/05	11	24.70	0	0.00	24.65	11	11,068	0.10%
2021/03/04	6	24.83	0	0.00	24.95	6	11,414	0.05%
2021/03/03	5	24.59	0	0.00	24.95	5	11,482	0.04%
2021/03/02	4	24.84	0	0.00	24.60	4	11,645	0.03%
2021/02/26	4	25.20	10	25.30	25.30	-6	11,756	-0.05%
2021/02/25	22	25.20	0	0.00	25.25	22	11,837	0.19%
2021/02/24	4	25.60	1	25.75	25.40	3	11,988	0.03%
2021/02/23	4	25.81	3.7	25.98	26.35	0.3	11,981	0.00%
2021/02/22	2	25.60	43	25.80	26.15	-41	12,074	-0.34%
2021/02/19	26	25.80	58	25.63	25.70	-32	12,055	-0.27%
2021/02/18	78	26.26	1	26.80	26.25	77	12,131	0.63%
2021/02/17	0	0.00	1	26.20	26.05	-1	12,121	-0.01%
2021/02/05	21	25.62	20	25.60	25.60	1	12,578	0.01%
2021/02/02	2	25.68	2	25.78	25.45	0	13,386	0.00%
2021/02/01	10	24.65	10	25.15	24.85	0	14,406	0.00%
2021/01/29	1	25.00	0	0.00	25.15	1	14,806	0.01%
2021/01/28	0	0.00	10	25.55	25.15	-10	14,904	-0.07%
2021/01/27	1	24.85	0	0.00	24.85	1	15,139	0.01%
2021/01/26	11	25.10	10	25.55	24.80	1	15,196	0.01%
2021/01/25	0	0.00	23	24.57	24.85	-23	15,185	-0.15%
2021/01/20	0	0.00	21	23.31	23.05	-21	15,175	-0.14%
2021/01/19	0	0.00	1	24.15	23.80	-1	15,085	-0.01%
2021/01/18	3	23.35	1	23.95	23.75	2	15,108	0.01%
2021/01/15	8	23.98	0	0.00	24.05	8	15,123	0.05%
2021/01/14	10	24.80	80	23.76	24.80	-70	15,096	-0.46%
2021/01/13	5	24.65	0	0.00	24.70	5	15,049	0.03%
2021/01/12	4	24.83	4	24.85	24.75	0	15,234	0.00%
2021/01/08	4	23.95	0	0.00	23.90	4	15,538	0.03%
2021/01/07	3	24.22	0	0.00	24.30	3	15,576	0.02%
2021/01/06	41	24.87	1	25.50	24.45	40	15,510	0.26%
2021/01/05	30	26.00	4	25.80	25.75	26	15,273	0.17%
2021/01/04	56	28.28	48	28.64	27.80	8	14,962	0.05%
2020/12/31	17	27.24	26	27.52	27.50	-9	14,568	-0.06%
2020/12/29	2	25.95	0	0.00	25.90	2	14,326	0.01%
2020/12/25	1	25.55	0	0.00	25.40	1	14,543	0.01%
2020/12/24	5	25.44	0	0.00	25.45	5	14,607	0.03%
2020/12/23	0	0.00	1	25.01	25.45	-1	14,752	-0.01%
2020/12/21	2	25.05	0	0.00	25.20	2	15,175	0.01%
2020/12/18	4	25.83	2	25.85	25.25	2	15,504	0.01%
2020/12/16	1	25.95	1	25.80	25.70	0	15,755	0.00%
2020/12/15	0	0.00	3	25.53	25.30	-3	15,938	-0.02%
2020/12/14	0	0.00	0.3	25.40	25.45	-0.3	16,493	0.00%
2020/12/11	2	25.35	0	0.00	25.35	2	17,086	0.01%
2020/12/10	31	27.05	109	26.80	26.20	-78	17,026	-0.46%	大賣/
2020/12/09	1	26.60	4	26.83	26.80	-3	16,917	-0.02%
2020/12/08	2	26.35	1	26.15	26.30	1	16,901	0.01%
2020/12/07	2	26.05	5	25.92	25.75	-3	17,114	-0.02%
2020/12/04	98	25.95	30	25.75	25.65	68	17,178	0.40%
2020/12/03	20	25.81	27	26.03	25.90	-7	17,163	-0.04%
2020/12/02	19	26.14	25	26.31	25.90	-6	17,221	-0.03%
2020/12/01	24	26.91	16	26.98	27.40	8	16,952	0.05%
2020/11/30	17	26.81	76	26.51	26.45	-59	16,989	-0.35%
2020/11/27	0	0.00	73.7	26.00	26.00	-73.7	16,838	-0.44%
2020/11/26	30	26.06	2	25.90	25.95	28	16,774	0.17%
2020/11/25	30	25.79	2	25.95	25.90	28	16,702	0.17%
2020/11/24	5	25.62	0	0.00	25.45	5	16,736	0.03%
2020/11/23	0	0.00	3	25.92	25.90	-3	16,634	-0.02%
2020/11/20	1	25.45	1	26.00	25.90	0	16,545	0.00%
2020/11/19	12	26.01	2	25.75	25.60	10	16,404	0.06%
2020/11/18	1	25.60	0	0.00	25.55	1	16,242	0.01%
2020/11/17	6	25.55	0	0.00	25.50	6	16,190	0.04%
2020/11/16	0	0.00	8	25.33	25.40	-8	16,241	-0.05%
2020/11/13	37	26.19	19	26.46	25.40	18	16,136	0.11%
2020/11/12	1	25.55	0	0.00	25.55	1	15,588	0.01%
2020/11/10	5	25.56	0	0.00	25.65	5	15,136	0.03%
2020/11/09	11	25.02	30	25.35	25.45	-19	14,738	-0.13%
2020/11/06	13	24.59	12	24.23	24.05	1	13,787	0.01%
2020/11/04	0	0.00	11	24.09	24.15	-11	13,225	-0.08%
2020/11/02	4.2	22.00	15	22.15	22.60	-10.8	12,862	-0.08%
2020/10/30	1	22.85	0	0.00	22.50	1	12,787	0.01%
2020/10/29	16.2	23.05	5	22.92	23.05	11.2	12,790	0.09%
2020/10/28	4	24.11	4	23.75	23.50	0	12,706	0.00%
2020/10/27	0	0.00	0.7	23.70	23.70	-0.7	12,616	-0.01%
2020/10/26	0	0.00	5	23.95	23.80	-5	12,579	-0.04%
2020/10/23	11	23.95	1	23.55	23.90	10	12,499	0.08%
2020/10/22	5.2	23.60	15	23.65	23.70	-9.8	12,426	-0.08%
2020/10/21	20	23.99	19	24.03	23.95	1	12,368	0.01%
2020/10/20	10	24.15	44	24.06	24.25	-34	12,191	-0.28%
2020/10/19	21	23.77	21	23.96	23.70	0	11,909	0.00%
2020/10/16	136	23.62	111	23.74	23.75	25	11,684	0.21%	大買/大賣/
2020/10/15	22	23.05	23	23.08	23.25	-1	11,341	-0.01%
2020/10/14	6	23.22	6	23.33	23.15	0	11,182	0.00%
2020/10/13	20	23.13	32	23.17	23.25	-12	11,078	-0.11%
2020/10/12	38	23.33	33	23.61	23.15	5	10,932	0.05%
2020/10/08	23	24.32	16	24.50	24.10	7	10,798	0.06%
2020/10/07	173	24.53	159	24.85	24.90	14	10,403	0.13%	大買/大賣/
2020/10/06	2	23.90	5	24.32	24.30	-3	9,940	-0.03%
2020/10/05	3	23.97	182	24.02	23.85	-179	9,677	-1.85%	大賣/鉅額交易
2020/09/29	17	22.96	0	0.00	22.90	17	9,299	0.18%
2020/09/28	2	22.30	0	0.00	22.80	2	9,225	0.02%
2020/09/25	3	21.52	5	22.30	22.10	-2	9,048	-0.02%
2020/09/24	9	23.56	2	23.60	23.35	7	8,732	0.08%
2020/09/23	160	23.68	0	0.00	23.90	160	8,482	1.89%	大買/鉅額交易
2020/09/22	3	22.65	1	22.45	23.05	2	8,076	0.02%
2020/09/18	0	0.00	2	23.53	23.70	-2	7,652	-0.03%
2020/09/17	171	24.42	23	24.41	24.45	148	7,420	1.99%	大買/鉅額交易
2020/09/16	1	23.90	28	23.67	24.90	-27	6,735	-0.40%
2020/09/11	12	24.00	3	23.60	23.25	9	6,000	0.15%
2020/09/09	3	24.20	0	0.00	24.60	3	5,562	0.05%
2020/09/08	3	23.40	13	23.84	23.90	-10	5,395	-0.19%
2020/09/07	20	23.50	20	24.05	23.80	0	5,279	0.00%
2020/09/04	6	22.91	8	23.45	23.80	-2	5,070	-0.04%
2020/09/03	0	0.00	1	23.15	23.90	-1	4,904	-0.02%
2020/09/02	0	0.00	1	22.25	22.00	-1	4,534	-0.02%
2020/09/01	0	0.00	5	21.00	21.00	-5	4,361	-0.11%
2020/08/28	0	0.00	1	22.10	21.85	-1	4,302	-0.02%
2020/08/26	5	21.70	2	21.55	21.05	3	4,081	0.07%
2020/08/20	7	20.55	0	0.00	20.00	7	3,870	0.18%
2020/08/12	0	0.00	3	21.18	21.35	-3	3,641	-0.08%
2020/07/27	0	0.00	100	18.95	18.90	-100	3,315	-3.02%
2020/07/15	103	20.30	3	20.00	20.00	100	3,286	3.04%	大買/
2020/07/07	0	0.00	8	20.60	20.75	-8	2,959	-0.27%
2020/07/03	0	0.00	2	20.65	20.65	-2	2,938	-0.07%
2020/07/01	0	0.00	0.6	20.40	20.50	-0.6	2,947	-0.02%
2020/06/29	0.3	20.00	0	0.00	20.15	0.3	2,924	0.01%
2020/06/23	1	20.10	0	0.00	20.10	1	2,902	0.03%
2020/06/17	1	19.95	0	0.00	20.00	1	2,800	0.04%
2020/06/08	5	21.70	0	0.00	21.55	5	2,575	0.19%
2020/06/05	0	0.00	2	22.20	22.10	-2	2,517	-0.08%
2020/05/29	11	21.46	2	21.40	21.15	9	2,385	0.38%
2020/05/28	0	0.00	2	21.05	21.35	-2	2,354	-0.08%
2020/05/27	2	21.28	6	21.10	21.05	-4	2,351	-0.17%
2020/05/26	8	21.58	0	0.00	21.40	8	2,379	0.34%
2020/05/25	3	21.90	3	22.10	22.10	0	2,320	0.00%
2020/05/20	0	0.00	1	20.85	21.00	-1	2,122	-0.05%
2020/05/19	2.2	20.83	2	20.75	20.70	0.2	2,108	0.01%
2020/05/14	1	21.30	0	0.00	21.40	1	2,064	0.05%
2020/05/11	3	22.15	4	22.54	22.45	-1	2,102	-0.05%
2020/05/06	1	22.05	0	0.00	21.95	1	2,138	0.05%
2020/05/04	1	20.80	1	21.45	21.35	0	2,124	0.00%
2020/04/30	0	0.00	1	21.70	21.55	-1	2,151	-0.05%
2020/04/29	0	0.00	1	21.80	21.30	-1	2,186	-0.05%
2020/04/17	0	0.00	2	20.18	20.00	-2	2,265	-0.09%
2020/04/15	2	20.50	0	0.00	20.50	2	2,290	0.09%
2020/04/14	0	20.30	1	19.80	20.35	-1	2,308	-0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/03/27	3	17.82	0	0.00	17.70	3	2,498	0.12%
2020/03/25	0	17.25	0	0.00	17.25	0	2,519	0.00%
2020/03/20	0	0.00	1	15.15	15.45	-1	2,736	-0.04%
2020/03/19	1	14.45	0	0.00	14.05	1	2,891	0.03%
2020/03/16	0	0.00	20	17.20	16.85	-20	2,923	-0.68%
2020/03/06	0	0.00	3	22.80	22.90	-3	2,952	-0.10%
2020/03/04	0	0.00	2	22.60	22.70	-2	2,997	-0.07%
2020/03/03	1	22.75	4	22.65	22.65	-3	3,020	-0.10%
2020/02/27	1	22.75	1	23.55	22.55	0	3,040	0.00%
2020/02/26	1	22.90	0	0.00	23.30	1	3,009	0.03%
2020/02/04	0	0.00	5	22.20	22.45	-5	3,069	-0.16%
2020/01/31	1	22.00	0	0.00	22.30	1	3,243	0.03%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/15	5	24.87	22	24.85	24.90	-17	3,384	-0.50%
2020/01/10	0	0.00	3	24.45	24.45	-3	3,400	-0.09%
2020/01/02	0	0.00	15	25.62	25.95	-15	3,372	-0.44%
2019/12/30	15	25.75	7	25.69	25.70	8	3,381	0.24%
2019/12/27	0	0.00	10	26.10	26.00	-10	3,370	-0.30%
2019/12/26	14	26.63	0	0.00	26.40	14	3,348	0.42%
2019/12/25	0	0.00	7	26.20	26.30	-7	3,349	-0.21%
2019/12/24	2	26.00	1	26.40	25.90	1	3,364	0.03%
2019/12/23	0	0.00	6	26.78	26.35	-6	3,361	-0.18%
2019/12/20	1	26.70	0	0.00	26.70	1	3,396	0.03%
2019/12/19	19	27.23	15	27.15	27.10	4	3,418	0.12%
2019/12/18	0	0.00	0.5	27.00	27.15	-0.5	3,484	-0.01%
2019/12/17	0	0.00	1	27.00	27.15	-1	3,500	-0.03%
2019/12/16	15	26.90	6	26.98	27.65	9	3,427	0.26%
2019/12/13	1	26.20	20	26.20	26.20	-19	3,315	-0.57%
2019/12/12	10	26.45	18	26.64	26.45	-8	3,450	-0.23%
2019/12/09	0	0.00	10	26.20	26.20	-10	4,135	-0.24%
2019/12/05	0	0.00	10	25.75	25.90	-10	4,252	-0.24%
2019/12/04	1	25.70	0	0.00	25.70	1	4,332	0.02%
2019/11/28	0	0.00	2	25.60	25.65	-2	4,393	-0.05%
2019/11/26	10	25.68	0	0.00	25.35	10	4,458	0.22%
2019/11/22	0	0.00	10	25.10	24.90	-10	4,501	-0.22%
2019/11/19	10	25.35	0	0.00	25.35	10	4,502	0.22%
2019/11/08	5	24.60	0	0.00	24.55	5	4,500	0.11%
2019/10/31	0	0.00	5	26.40	25.80	-5	5,057	-0.10%
2019/10/30	16	26.15	16	26.68	26.10	0	5,079	0.00%
2019/10/28	10	25.75	0	0.00	25.65	10	4,956	0.20%
2019/10/25	1	25.60	5.5	25.44	25.45	-4.5	4,963	-0.09%
2019/10/24	0	0.00	8	25.35	25.50	-8	4,996	-0.16%
2019/10/23	5	25.75	0	0.00	25.65	5	5,063	0.10%
2019/10/22	0	0.00	2	25.00	24.85	-2	4,964	-0.04%
2019/10/21	0	0.00	1	24.90	24.80	-1	5,117	-0.02%
2019/10/17	5	24.80	1	24.90	24.85	4	5,167	0.08%
2019/10/16	0	0.00	3	25.15	25.05	-3	5,232	-0.06%
2019/10/15	5	25.00	10	24.55	25.20	-5	5,367	-0.09%
2019/10/09	5	24.55	6.2	24.74	24.30	-1.2	5,502	-0.02%
2019/10/08	0	0.00	2.5	24.92	24.60	-2.5	5,728	-0.04%
2019/10/03	4.3	24.95	0	0.00	25.10	4.3	5,845	0.07%
2019/10/02	0	0.00	14	25.19	25.25	-14	5,864	-0.24%
2019/10/01	4	25.40	0	0.00	25.40	4	5,859	0.07%
2019/09/27	1	25.60	0	0.00	25.10	1	5,829	0.02%
2019/09/26	1	25.45	0	0.00	25.45	1	5,832	0.02%
2019/09/24	2	26.80	3	26.47	26.30	-1	5,855	-0.02%
2019/09/23	1.2	26.50	0	0.00	26.60	1.2	5,813	0.02%
2019/09/10	10	22.95	18	23.23	22.90	-8	5,691	-0.14%
2019/09/09	5	23.40	0	0.00	23.35	5	5,616	0.09%
2019/09/06	5	23.35	0	0.00	23.20	5	5,552	0.09%
2019/09/05	20	23.88	10	24.10	23.50	10	5,488	0.18%
2019/09/04	0	0.00	12	24.24	24.20	-12	5,345	-0.22%
2019/09/03	80	24.70	63	24.90	24.40	17	5,211	0.33%
2019/09/02	2	24.03	3	24.17	23.95	-1	4,909	-0.02%
2019/08/30	20	23.69	2	23.60	23.15	18	4,555	0.40%
2019/08/29	5	23.72	3	23.90	23.70	2	4,420	0.05%
2019/08/28	17	23.60	17	23.70	23.55	0	4,331	0.00%
2019/08/27	6	23.11	1	22.75	23.20	5	4,238	0.12%
2019/08/26	5	22.30	0	0.00	22.30	5	4,170	0.12%
2019/08/23	1	22.75	1	22.75	22.75	0	4,147	0.00%
2019/08/21	2	23.05	1	22.95	23.00	1	4,083	0.02%
2019/08/19	1	22.60	5	22.65	22.60	-4	4,009	-0.10%
2019/08/16	5	22.15	0	0.00	22.50	5	4,026	0.12%
2019/08/13	2	21.60	0	0.00	21.60	2	3,953	0.05%
2019/08/08	0	0.00	0.8	21.10	21.10	-0.8	3,956	-0.02%
2019/08/02	1	22.20	0	0.00	22.05	1	3,940	0.03%
2019/08/01	0	0.00	10	22.35	22.55	-10	3,984	-0.25%
2019/07/24	10	23.40	3	23.60	24.25	7	3,865	0.18%
2019/07/23	0	0.00	6	23.30	22.95	-6	3,774	-0.16%
2019/07/22	3	23.10	0	0.00	22.90	3	3,960	0.08%
2019/07/18	0	0.00	2	22.98	22.95	-2	4,600	-0.04%
2019/07/17	12	23.52	2	23.40	23.40	10	4,688	0.21%
2019/07/16	5	23.85	13	23.82	23.70	-8	4,783	-0.17%
2019/07/10	10	23.00	1	23.25	23.15	9	4,748	0.19%
2019/07/09	0	0.00	20	23.20	22.85	-20	4,746	-0.42%
2019/07/08	10	23.35	0	0.00	23.35	10	4,700	0.21%
2019/07/05	0	0.00	21	22.92	23.00	-21	4,630	-0.45%
2019/07/04	1	22.90	0	0.00	23.05	1	4,676	0.02%
2019/07/03	43	22.70	29	22.85	22.90	14	4,666	0.30%
2019/07/02	20	21.70	30	21.50	21.75	-10	4,575	-0.22%
2019/07/01	5	21.25	20	21.40	21.40	-15	4,704	-0.32%
2019/06/28	10	21.10	4	21.15	21.10	6	4,706	0.13%
2019/06/20	20	21.35	2	21.38	21.50	18	5,111	0.35%
2019/06/19	1	20.65	1	20.60	20.75	0	5,264	0.00%
2019/06/12	16	21.45	0	0.00	21.30	16	8,239	0.19%
2019/06/11	2	21.10	16	21.10	21.00	-14	8,317	-0.17%
2019/06/10	18	20.70	0	0.00	21.00	18	8,469	0.21%
2019/06/03	0	0.00	21.4	20.35	20.35	-21.4	9,770	-0.22%
2019/05/30	0	0.00	1	20.45	20.65	-1	10,178	-0.01%
2019/05/28	1	20.55	0	0.00	20.60	1	10,248	0.01%
2019/05/15	2	21.40	2	21.45	21.45	0	11,036	0.00%
2019/05/13	2	21.25	0	0.00	20.70	2	11,118	0.02%
2019/05/10	2	21.60	0	0.00	21.50	2	11,146	0.02%
2019/05/09	2	21.80	0	0.00	21.70	2	11,106	0.02%
2019/05/03	5	22.95	5	23.10	23.15	0	10,897	0.00%
2019/05/02	4	23.05	0	0.00	23.10	4	10,856	0.04%
2019/04/29	6	22.62	5	22.96	22.65	1	10,834	0.01%
2019/04/26	7	23.57	20	23.66	23.45	-13	10,683	-0.12%
2019/04/25	2	25.45	10	25.15	25.30	-8	10,454	-0.08%
2019/04/24	66	26.46	9	26.72	25.85	57	10,328	0.55%
2019/04/23	0	0.00	1	25.15	25.15	-1	9,749	-0.01%
2019/04/22	1	24.70	3	24.72	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	21	23.98	24.10	-21	9,488	-0.22%
2019/04/18	10	23.39	0	0.00	23.20	10	9,596	0.10%
2019/04/16	11	23.97	7	23.86	23.85	4	9,671	0.04%
2019/04/12	3	23.15	0	0.00	23.15	3	9,542	0.03%
2019/04/11	3	23.35	0	0.00	23.35	3	9,531	0.03%
2019/04/09	1	23.70	0	0.00	23.30	1	9,579	0.01%
2019/04/08	2	23.85	1	24.00	23.70	1	9,531	0.01%
2019/04/03	0	0.00	10	24.70	24.35	-10	9,454	-0.11%
2019/04/01	4	23.83	0	0.00	23.85	4	9,195	0.04%
2019/03/29	1	23.70	1	23.70	23.75	0	9,083	0.00%
2019/03/28	1	23.00	11	23.20	23.70	-10	9,061	-0.11%
2019/03/27	3	23.58	5	23.75	23.70	-2	9,009	-0.02%
2019/03/26	2	23.70	3	23.53	23.55	-1	9,030	-0.01%
2019/03/25	1	23.40	19	23.02	23.70	-18	8,942	-0.20%
2019/03/22	8	23.78	0	0.00	23.10	8	8,807	0.09%
2019/03/21	3	24.18	0	0.00	24.00	3	8,612	0.03%
2019/03/20	2	24.68	2	25.00	24.55	0	8,364	0.00%
2019/03/19	1	24.10	3	24.20	24.70	-2	8,141	-0.02%
2019/03/18	35	24.29	30	24.07	24.75	5	7,746	0.06%
2019/03/15	10	22.33	22	22.90	23.25	-12	6,665	-0.18%
2019/03/14	2	21.20	0	0.00	21.15	2	5,864	0.03%
2019/03/13	0	0.00	5	21.70	21.30	-5	5,798	-0.09%
2019/03/12	5	21.00	1	21.00	21.00	4	5,685	0.07%
2019/03/11	3	20.18	0	0.00	20.25	3	5,692	0.05%
2019/03/08	6	21.30	0	0.00	20.85	6	5,653	0.11%
2019/03/07	1	22.70	8	21.74	21.20	-7	5,612	-0.12%
2019/03/06	7	21.14	12	21.10	21.65	-5	4,922	-0.10%
2019/03/05	0	0.00	5	20.63	20.75	-5	4,628	-0.11%
2019/02/25	2	20.30	0	0.00	20.30	2	4,583	0.04%
2019/02/20	0	0.00	5	20.40	20.60	-5	4,389	-0.11%
2019/02/19	0	0.00	4	20.40	20.40	-4	4,310	-0.09%
2019/02/15	1	19.15	0	0.00	19.10	1	4,130	0.02%
2019/02/13	4	19.01	0	0.00	19.05	4	4,085	0.10%
2019/02/12	0	0.00	40	18.85	19.15	-40	4,062	-0.98%
2019/02/11	0	0.00	2	18.65	18.75	-2	4,007	-0.05%
2019/01/29	3	18.20	0	0.00	18.25	3	3,989	0.08%
2019/01/28	10	18.43	0	0.00	18.40	10	4,007	0.25%
2019/01/25	2	18.30	0	0.00	18.35	2	4,066	0.05%
2019/01/23	2	18.18	0	0.00	18.35	2	4,217	0.05%
2019/01/22	2	18.50	0	0.00	18.20	2	4,305	0.05%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/17	2	18.18	0	0.00	18.00	2	4,714	0.04%
2019/01/16	1	18.30	0	0.00	18.25	1	4,755	0.02%
2019/01/10	13	18.68	1	18.35	18.35	12	4,959	0.24%
2019/01/09	0	0.00	11	18.74	18.85	-11	4,820	-0.23%
2019/01/07	5	17.85	0	0.00	17.85	5	4,930	0.10%
2019/01/04	0	0.00	4	17.55	17.50	-4	5,057	-0.08%
2019/01/03	6	18.00	2	17.85	17.80	4	5,137	0.08%
2019/01/02	10	17.92	5	18.20	18.25	5	5,324	0.09%
2018/12/28	1	18.30	16	18.41	18.15	-15	5,291	-0.28%
2018/12/27	7	18.11	0	0.00	18.00	7	5,234	0.13%
2018/12/26	0	0.00	2	17.70	17.70	-2	5,199	-0.04%
2018/12/20	5	17.87	0	0.00	17.70	5	5,493	0.09%
2018/12/19	5	18.35	0	0.00	18.25	5	5,627	0.09%
2018/12/18	5	17.75	8	18.05	18.10	-3	5,672	-0.05%
2018/12/14	18	18.19	2	18.25	18.15	16	5,789	0.28%
2018/12/13	2	18.90	1	18.65	18.45	1	5,866	0.02%
2018/12/12	10	18.50	1	18.90	18.95	9	5,877	0.15%
2018/12/11	2	17.68	0	0.00	17.65	2	5,783	0.03%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/05	2	18.53	0	0.00	18.45	2	6,429	0.03%
2018/12/04	0	0.00	5	19.65	19.05	-5	6,520	-0.08%
2018/12/03	0	0.00	1	19.20	19.30	-1	6,460	-0.02%
2018/11/30	7	18.41	8	18.59	18.65	-1	6,410	-0.02%
2018/11/29	1	18.00	0	0.00	18.05	1	6,318	0.02%
2018/11/26	1	17.25	0	0.00	17.45	1	6,243	0.02%
2018/11/22	0	0.00	1	17.75	17.25	-1	6,360	-0.02%
2018/11/21	1	17.05	1	17.15	17.30	0	6,442	0.00%
2018/11/19	0	0.00	1	17.10	17.30	-1	6,494	-0.02%
2018/11/15	5	16.80	0	0.00	16.85	5	6,457	0.08%
2018/11/12	2	16.70	3.1	16.70	16.75	-1.1	6,591	-0.02%
2018/11/09	2	16.63	4	16.78	16.90	-2	6,873	-0.03%
2018/11/02	0	0.00	20	16.40	16.35	-20	7,498	-0.27%
2018/10/31	0	0.00	5	15.60	15.70	-5	7,598	-0.07%
2018/10/30	11	14.87	0	0.00	14.95	11	7,590	0.14%
2018/10/29	1	15.00	0	0.00	15.35	1	7,595	0.01%
2018/10/26	3	15.27	0	0.00	15.60	3	7,951	0.04%
2018/10/25	0	0.00	4	14.40	14.40	-4	7,877	-0.05%
2018/10/19	0	0.00	2	16.60	16.35	-2	8,881	-0.02%
2018/10/16	2	16.73	0	0.00	16.55	2	9,085	0.02%
2018/10/15	1	16.85	0	0.00	16.35	1	9,239	0.01%
2018/10/12	1	17.25	0	0.00	16.90	1	9,365	0.01%
2018/10/09	25	19.30	0	0.00	19.00	25	9,615	0.26%
2018/10/08	0	0.00	2	20.75	20.75	-2	9,751	-0.02%
2018/10/05	1	20.90	1	20.85	20.85	0	10,078	0.00%
2018/10/04	1	22.40	0	0.00	22.20	1	10,193	0.01%
2018/10/03	0	0.00	1	22.35	22.30	-1	10,566	-0.01%
2018/10/02	1	22.50	2	22.33	22.35	-1	10,690	-0.01%
2018/10/01	0	0.00	2	23.00	23.00	-2	10,939	-0.02%
2018/09/27	2	22.35	2	22.63	22.65	0	11,474	0.00%
2018/09/26	2	22.50	3	22.68	22.40	-1	11,747	-0.01%
2018/09/25	0	0.00	14	22.34	22.40	-14	11,930	-0.12%
2018/09/20	4	21.34	0	0.00	21.00	4	12,721	0.03%
2018/09/19	1	22.00	2	21.80	21.70	-1	12,984	-0.01%
2018/09/17	0	0.00	2	21.15	21.30	-2	13,956	-0.01%
2018/09/14	0	0.00	2	21.08	21.05	-2	14,785	-0.01%
2018/09/12	3	20.53	0	0.00	20.40	3	17,880	0.02%
2018/09/11	1	21.00	2	21.08	21.25	-1	18,847	-0.01%
2018/09/10	8	21.18	1	20.85	20.85	7	19,986	0.04%
2018/09/07	5	22.52	1	22.30	21.90	4	20,432	0.02%
2018/09/06	1	23.20	4	23.00	22.95	-3	20,458	-0.01%
2018/09/05	2	22.75	5	23.00	22.95	-3	20,773	-0.01%
2018/09/04	2	22.48	1	22.50	22.60	1	20,969	0.00%
2018/09/03	3	22.60	0	0.00	22.25	3	21,380	0.01%
2018/08/28	0	0.00	2	23.23	22.70	-2	22,516	-0.01%
2018/08/27	10	22.35	0	0.00	22.50	10	22,837	0.04%
2018/08/24	1	22.05	0	0.00	22.45	1	23,645	0.00%
2018/08/23	0	0.00	1	22.10	22.05	-1	24,241	0.00%
2018/08/21	10	22.20	0	0.00	22.20	10	24,402	0.04%
2018/08/20	6	22.40	6	22.42	22.00	0	24,419	0.00%
2018/08/16	4	21.60	4	22.70	22.35	0	24,380	0.00%
2018/08/15	4	21.59	0	0.00	21.75	4	24,083	0.02%
2018/08/14	3	22.67	1	22.70	22.55	2	23,947	0.01%
2018/08/13	6	23.28	0	0.00	22.40	6	23,859	0.03%
2018/08/08	10	25.10	2	25.35	25.10	8	23,518	0.03%
2018/08/07	5	25.79	2	25.75	25.20	3	23,422	0.01%
2018/08/06	1	26.15	0	0.00	26.30	1	23,274	0.00%
2018/08/02	10	26.93	7	26.95	26.00	3	23,130	0.01%
2018/08/01	0	0.00	1	26.60	26.40	-1	22,657	0.00%
2018/07/30	5	26.50	0	0.00	26.15	5	22,424	0.02%
2018/07/27	4	26.70	28	26.79	26.85	-24	22,151	-0.11%
2018/07/26	0	0.00	2	25.50	25.45	-2	21,477	-0.01%
2018/07/25	0	0.00	1	25.00	24.95	-1	21,285	0.00%
2018/07/24	2	25.05	0	0.00	25.00	2	21,245	0.01%
2018/07/23	14	24.91	0	0.00	24.60	14	21,176	0.07%
2018/07/20	7	25.77	4	25.83	25.85	3	20,869	0.01%
2018/07/19	0	0.00	1	26.70	27.10	-1	20,670	0.00%
2018/07/18	3	26.97	4	26.09	26.50	-1	20,395	0.00%
2018/07/17	2	27.55	0	0.00	26.65	2	20,214	0.01%
2018/07/16	2	27.75	0	0.00	27.50	2	20,095	0.01%
2018/07/13	2	27.80	11	27.79	27.40	-9	19,820	-0.05%
2018/07/12	0.1	26.90	1	27.00	26.85	-1	19,498	0.00%
2018/07/11	9	27.34	1	27.35	27.00	8	19,339	0.04%
2018/07/10	1	26.85	0	0.00	27.00	1	18,959	0.01%
2018/07/09	1.4	27.34	6	27.08	27.20	-4.6	18,764	-0.02%
2018/07/06	1	26.25	5	26.37	26.30	-4	18,472	-0.02%
2018/07/05	17	26.16	2	26.15	25.90	15	18,151	0.08%
2018/07/04	6	27.90	9	28.40	27.60	-3	17,948	-0.02%
2018/07/03	14	29.40	4	28.51	27.70	10	17,621	0.06%
2018/07/02	9	29.06	2	29.50	28.45	7	17,320	0.04%
2018/06/29	8	29.13	8	30.08	29.40	0	17,004	0.00%
2018/06/28	8	29.12	1	29.25	28.75	7	16,361	0.04%
2018/06/27	23	30.55	20	30.30	29.80	3	16,090	0.02%
2018/06/26	159	29.82	156	29.63	29.80	3	15,756	0.02%	大買/大賣/
2018/06/25	67	31.88	78	31.55	30.85	-11	15,136	-0.07%
2018/06/22	209	33.71	193	33.87	33.25	16	14,312	0.11%	大買/大賣/
2018/06/21	18	32.71	16	32.97	33.40	2	12,210	0.02%
2018/06/20	11	32.39	2	29.80	30.40	9	11,036	0.08%
2018/06/19	6	31.88	11	32.35	32.35	-5	9,988	-0.05%
2018/06/15	7	28.71	10.8	29.76	30.45	-3.8	8,619	-0.04%
2018/06/14	3	27.82	0	0.00	27.70	3	8,117	0.04%
2018/06/13	11	28.70	1	28.05	28.30	10	8,003	0.12%
2018/06/12	5	27.71	14	27.63	27.75	-9	7,649	-0.12%
2018/06/11	17	29.57	4	29.65	28.85	13	7,406	0.18%
2018/06/08	1	28.50	8	28.25	28.55	-7	7,046	-0.10%
2018/06/07	1	26.90	12	27.16	27.00	-11	6,556	-0.17%
2018/06/06	3	27.22	4	27.05	27.45	-1	6,469	-0.02%
2018/06/05	6	27.68	4	27.95	27.30	2	6,305	0.03%
2018/06/04	7	27.37	8	27.92	26.65	-1	6,121	-0.02%
2018/06/01	60	26.98	74	27.28	26.85	-14	5,703	-0.25%
2018/05/31	4	24.89	16	24.23	25.60	-12	4,897	-0.25%
2018/05/30	5	23.68	4	23.30	23.30	1	4,319	0.02%
2018/05/29	1	23.30	6	23.34	23.05	-5	4,252	-0.12%
2018/05/28	0	0.00	2	23.23	23.10	-2	4,333	-0.05%
2018/05/25	2	23.15	1	22.90	22.90	1	4,493	0.02%
2018/05/24	0	0.00	10	22.65	22.55	-10	4,402	-0.23%
2018/05/23	10	22.10	0	0.00	22.05	10	4,397	0.23%
2018/05/11	1	22.05	0	0.00	21.85	1	4,560	0.02%
2018/05/07	0	0.00	9	22.40	22.35	-9	4,667	-0.19%
2018/05/04	0	0.00	1	22.40	22.20	-1	4,662	-0.02%
2018/05/03	2	22.30	0	0.00	22.40	2	4,685	0.04%
2018/05/02	10	22.15	2	22.25	22.15	8	4,755	0.17%
2018/04/27	0	0.00	2	22.10	22.05	-2	4,875	-0.04%
2018/04/26	4	22.20	0	0.00	22.10	4	4,977	0.08%
2018/04/24	2	22.13	1	22.45	22.40	1	5,308	0.02%
2018/04/23	6	23.23	2	24.10	22.85	4	5,385	0.07%
2018/04/20	0	0.00	1	23.45	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	13	23.04	23.30	-13	5,648	-0.23%
2018/04/18	0	0.00	3	22.65	22.50	-3	5,700	-0.05%
2018/04/17	7	22.13	0	0.00	22.00	7	5,675	0.12%
2018/04/13	2	22.60	1	22.70	22.85	1	5,658	0.02%
2018/04/11	5	22.93	0	0.00	22.75	5	5,807	0.09%
2018/03/29	13	22.95	11	22.64	23.00	2	5,981	0.03%
2018/03/28	0	0.00	9	21.90	22.20	-9	5,851	-0.15%
2018/03/27	1	21.75	0	0.00	21.65	1	5,824	0.02%
2018/03/23	7	21.27	1	21.35	21.40	6	5,789	0.10%
2018/03/22	3	22.40	0	0.00	22.30	3	5,800	0.05%
2018/03/20	4	22.58	4	22.93	23.15	0	5,721	0.00%
2018/03/19	12	22.73	12	22.63	22.65	0	5,656	0.00%
2018/03/16	2	23.00	0	0.00	23.00	2	5,682	0.04%
2018/03/15	4	23.58	0	0.00	23.50	4	5,752	0.07%
2018/03/14	5	23.65	0	0.00	23.80	5	5,802	0.09%
2018/03/13	2	24.23	1	24.60	24.05	1	5,946	0.02%
2018/03/12	0	0.00	6	24.23	24.25	-6	6,021	-0.10%
2018/03/09	1	23.65	0	0.00	23.65	1	6,071	0.02%
2018/03/08	1	24.15	2	24.05	23.80	-1	6,163	-0.02%
2018/03/07	1	23.75	1	24.05	23.45	0	6,081	0.00%
2018/03/06	0	0.00	3	23.32	23.85	-3	6,221	-0.05%
2018/03/01	0	0.00	3	23.92	24.30	-3	6,814	-0.04%
2018/02/27	8	23.88	0	0.00	23.30	8	7,022	0.11%
2018/02/23	5	23.25	0	0.00	23.15	5	8,447	0.06%
2018/02/22	0	0.00	1	23.15	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	4	22.40	22.45	-4	8,702	-0.05%
2018/02/12	3	21.67	2	22.25	21.55	1	8,672	0.01%
2018/02/07	2	21.65	22	22.01	21.50	-20	8,779	-0.23%
2018/02/06	3	21.45	10	21.65	21.20	-7	8,748	-0.08%
2018/02/05	1	22.40	1	22.95	22.95	0	8,705	0.00%
2018/01/30	0	0.00	1	22.90	22.85	-1	9,326	-0.01%
2018/01/19	20	23.53	0	0.00	23.50	20	9,315	0.21%
2018/01/18	20	23.70	1	23.80	23.55	19	9,269	0.20%
2018/01/17	1	23.15	0	0.00	23.30	1	9,004	0.01%
2018/01/16	2	23.40	0	0.00	23.30	2	8,980	0.02%
2018/01/15	1	23.00	2	22.75	23.25	-1	8,829	-0.01%
2018/01/12	3	22.17	23	22.11	22.20	-20	8,657	-0.23%
2018/01/10	10	21.45	1	21.15	21.15	9	8,606	0.10%
2018/01/09	0	0.00	10	21.75	21.40	-10	8,630	-0.12%
2018/01/08	20	21.68	3	22.05	21.45	17	8,685	0.20%
2018/01/04	0	0.00	22	23.19	23.10	-22	8,692	-0.25%