台亞 (2340)-永豐金-羅東券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股▲0.48%
885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－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	36.95	37.20	-1	1,737	-0.06%
2024/05/06	1	38.40	0	0.00	38.40	1	1,718	0.06%
2024/04/30	0	0.00	3	38.90	38.80	-3	1,728	-0.17%
2024/04/19	0	0.00	1	37.55	37.40	-1	1,756	-0.06%
2024/04/17	2	38.88	0	0.00	39.20	2	1,725	0.12%
2024/04/15	1	40.00	3	40.20	39.80	-2	1,686	-0.12%
2024/04/12	3	41.65	0	42.10	41.40	3	1,656	0.18%
2024/04/10	0	0.00	1	40.50	40.80	-1	1,560	-0.06%
2024/04/09	1	40.05	0	0.00	39.95	1	1,564	0.06%
2024/03/20	0	0.00	2	39.33	39.15	-2	1,598	-0.13%
2024/03/18	0	0.00	1	39.45	39.70	-1	1,625	-0.06%
2024/03/11	0	41.60	0	0.00	41.00	0	1,562	0.00%
2024/03/06	1	42.35	0	0.00	42.10	1	1,551	0.06%
2024/03/05	1	43.50	2	43.65	43.50	-1	1,578	-0.06%
2024/03/04	0	41.10	0	0.00	40.80	0	1,466	0.00%
2024/03/01	2	41.22	1	41.20	41.10	1	1,459	0.07%
2024/02/29	0	41.98	0.1	41.30	42.00	0	1,466	0.00%
2024/02/27	2	42.05	0	0.00	42.05	2	1,483	0.13%
2024/02/26	0	42.75	1	42.55	42.80	-1	1,544	-0.06%
2024/02/23	2	42.58	1	43.00	42.50	1	1,572	0.06%
2024/02/21	0	44.00	0	0.00	43.80	0	1,574	0.00%
2024/02/16	0	0.00	8	43.89	44.50	-8	1,585	-0.50%
2024/02/05	0	42.75	0	0.00	42.60	0	1,595	0.00%
2024/02/02	0	0.00	0.1	43.10	43.05	-0.1	1,628	0.00%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/31	1	43.55	0	0.00	43.55	1	1,653	0.06%
2024/01/30	1	43.75	1	43.75	43.75	0	1,654	0.00%
2024/01/26	2	44.05	0	0.00	43.95	2	1,681	0.12%
2024/01/25	0	0.00	0.1	44.30	44.30	-0.1	1,715	0.00%
2024/01/24	1	45.00	0.4	44.80	44.95	0.6	1,747	0.03%
2024/01/23	0	0.00	2	44.98	45.00	-2	1,817	-0.11%
2024/01/17	2	44.08	1	44.95	44.00	1	1,943	0.05%
2024/01/16	1	44.85	0	0.00	44.75	1	1,946	0.05%
2024/01/03	3	45.88	0	0.00	45.60	3	2,506	0.12%
2023/12/29	0	0.00	9	47.15	47.10	-9	2,622	-0.34%
2023/12/21	0	46.35	0	0.00	46.10	0	2,771	0.00%
2023/12/19	3	46.25	0	0.00	46.20	3	2,838	0.11%
2023/12/18	6	47.13	0	0.00	47.00	6	2,862	0.21%
2023/12/15	3	48.02	2	47.95	48.15	1	2,913	0.03%
2023/12/14	2	47.68	2	47.55	47.65	0	2,976	0.00%
2023/12/13	0	0.00	5	47.75	46.90	-5	2,981	-0.17%
2023/12/01	4	50.20	4	49.95	49.40	0	3,726	0.00%
2023/11/30	0	0.00	15	49.50	49.90	-15	3,894	-0.39%
2023/11/27	0	0.00	1	48.85	48.20	-1	4,118	-0.02%
2023/11/24	21	49.12	5	48.50	48.35	16	4,190	0.38%
2023/11/22	0	0.00	1	47.10	47.55	-1	4,312	-0.02%
2023/11/21	1	47.05	0	0.00	46.90	1	4,302	0.02%
2023/11/09	0	0.00	5	45.85	45.80	-5	4,575	-0.11%
2023/11/08	0	0.00	0	47.25	46.95	0	4,633	0.00%
2023/11/03	0	0.00	2	47.35	46.75	-2	4,847	-0.04%
2023/10/31	2	47.40	0	0.00	44.80	2	5,042	0.04%
2023/10/30	1	47.35	2	47.45	46.90	-1	5,120	-0.02%
2023/10/27	3	48.10	3	47.25	47.25	0	5,187	0.00%
2023/10/26	3	48.65	0	0.00	48.10	3	5,322	0.06%
2023/10/24	0	0.00	4	49.05	49.40	-4	5,755	-0.07%
2023/10/23	3	48.75	3	48.50	48.50	0	6,152	0.00%
2023/10/20	3	47.00	3	47.45	47.45	0	6,321	0.00%
2023/10/18	4	48.03	2	48.10	48.20	2	6,550	0.03%
2023/10/17	4.5	49.47	9	49.48	49.30	-4.5	6,596	-0.07%
2023/10/16	1	48.80	0	0.00	48.30	1	6,794	0.01%
2023/10/13	0	0.00	2	49.75	49.80	-2	7,357	-0.03%
2023/10/12	2	49.40	6	49.78	50.40	-4	8,013	-0.05%
2023/10/11	12	50.57	20	50.17	49.20	-8	8,379	-0.10%
2023/10/06	15	49.38	11	49.08	49.10	4	8,543	0.05%
2023/10/03	0	0.00	5	48.40	47.70	-5	10,473	-0.05%
2023/10/02	6	48.18	6	48.35	48.15	0	11,155	0.00%
2023/09/28	5	48.10	0	0.00	47.45	5	12,046	0.04%
2023/09/26	6	47.95	6	47.30	47.30	0	12,442	0.00%
2023/09/25	0	0.00	4	48.94	48.60	-4	12,575	-0.03%
2023/09/22	1	47.50	0	0.00	47.80	1	12,658	0.01%
2023/09/21	12	47.31	6	47.23	47.15	6	12,811	0.05%
2023/09/20	0	0.00	4	47.53	47.30	-4	13,091	-0.03%
2023/09/19	3	48.60	0	0.00	48.30	3	13,853	0.02%
2023/09/18	7	50.50	7	50.10	50.00	0	14,751	0.00%
2023/09/15	8	50.64	5	50.52	50.40	3	15,108	0.02%
2023/09/14	22	51.12	11	51.30	51.40	11	15,231	0.07%
2023/09/13	66	51.38	59	49.74	49.60	7	15,111	0.05%
2023/09/12	0	0.00	3	49.95	50.00	-3	14,922	-0.02%
2023/09/11	0	0.00	1	49.80	48.90	-1	14,856	-0.01%
2023/09/08	0	0.00	1	49.10	49.10	-1	14,827	-0.01%
2023/09/06	15	51.75	10	51.00	50.50	5	14,803	0.03%
2023/09/05	1	51.40	1	50.70	51.00	0	14,632	0.00%
2023/09/01	0	0.00	8	50.49	50.20	-8	14,339	-0.06%
2023/08/31	2	49.20	0	0.00	49.05	2	14,215	0.01%
2023/08/30	2	49.78	1	49.90	49.20	1	14,254	0.01%
2023/08/29	3	49.50	0	0.00	49.60	3	14,161	0.02%
2023/08/18	2	49.70	3	49.13	48.10	-1	13,768	-0.01%
2023/08/17	0	0.00	2	49.30	49.35	-2	13,716	-0.01%
2023/08/16	10	48.52	11	48.52	48.65	-1	13,666	-0.01%
2023/08/14	5	48.10	1	47.65	47.60	4	13,488	0.03%
2023/08/10	12	51.03	10	50.50	49.10	2	13,362	0.01%
2023/08/09	1	50.60	12	50.23	51.30	-11	13,247	-0.08%
2023/08/08	8	50.39	7	51.40	51.20	1	13,188	0.01%
2023/08/07	5	51.50	5	50.70	50.60	0	13,114	0.00%
2023/08/04	0	0.00	3	50.73	51.30	-3	13,008	-0.02%
2023/08/02	4	52.33	1	52.00	52.00	3	12,926	0.02%
2023/08/01	5	54.40	7	53.49	53.20	-2	12,783	-0.02%
2023/07/31	22	53.92	18	54.26	53.90	4	12,688	0.03%
2023/07/28	4	53.18	3	52.50	53.20	1	12,507	0.01%
2023/07/27	31	54.75	25	53.10	53.00	6	12,373	0.05%
2023/07/26	46	55.07	61.6	55.18	54.70	-15.6	12,012	-0.13%
2023/07/25	14	55.02	20	54.52	54.20	-6	11,587	-0.05%
2023/07/24	7	53.34	0	0.00	53.50	7	11,384	0.06%
2023/07/21	14	53.34	12	52.70	53.10	2	11,262	0.02%
2023/07/20	7	53.23	2	53.55	53.50	5	11,164	0.04%
2023/07/19	23	54.51	23	55.14	53.20	0	11,038	0.00%
2023/07/18	50.1	55.24	63	56.81	53.30	-12.9	10,768	-0.12%
2023/07/17	46.2	55.68	53	56.00	57.30	-6.8	10,186	-0.07%
2023/07/14	24	53.16	21	53.80	53.70	3	9,505	0.03%
2023/07/13	5	52.06	3	51.03	51.00	2	9,074	0.02%
2023/07/12	9	51.39	26	50.83	50.60	-17	8,779	-0.19%
2023/07/11	311	54.23	275	54.34	51.50	36	8,502	0.42%	大買/大賣/
2023/07/10	26	49.11	64.1	50.59	52.10	-38.1	7,151	-0.53%
2023/07/07	50.1	48.84	30	48.63	47.45	20.1	6,714	0.30%
2023/07/06	54	48.64	96	48.64	50.00	-42	6,010	-0.70%
2023/07/05	21	46.80	2	45.60	45.50	19	5,113	0.37%
2023/07/04	6	45.06	8	45.18	45.40	-2	4,913	-0.04%
2023/07/03	15	45.02	32	44.61	44.45	-17	4,714	-0.36%
2023/06/30	15	43.76	7	44.17	44.25	8	4,562	0.18%
2023/06/29	3	43.88	4	43.81	43.35	-1	4,455	-0.02%
2023/06/28	30	45.42	16	45.77	43.65	14	4,366	0.32%
2023/06/27	63	46.72	83	45.93	44.80	-20	4,307	-0.46%
2023/06/26	115	47.06	106	47.63	48.70	9	3,701	0.24%	大買/大賣/
2023/06/21	47	42.97	36.9	43.10	44.30	10.1	2,798	0.36%
2023/06/20	5	40.15	3	40.05	40.30	2	2,432	0.08%
2023/06/19	3	38.75	13	38.77	38.80	-10	2,247	-0.44%
2023/06/16	1	37.30	1	37.50	37.45	0	2,185	0.00%
2023/06/15	2	37.90	0	0.00	37.85	2	2,158	0.09%
2023/06/14	9	38.33	20	38.38	38.30	-11	2,150	-0.51%
2023/06/13	10	37.75	20.1	38.65	37.75	-10.1	2,123	-0.48%
2023/06/12	1	38.20	15	38.32	38.25	-14	2,097	-0.67%
2023/06/07	2	37.78	0	0.00	37.70	2	2,073	0.10%
2023/06/06	9	38.12	9	38.17	38.25	0	2,072	0.00%
2023/06/05	43	38.35	3	38.40	37.80	40	2,059	1.94%
2023/05/30	6	36.30	6	36.60	36.35	0	2,197	0.00%
2023/05/17	0	0.00	5	35.51	35.45	-5	2,423	-0.21%
2023/05/16	5	35.40	0	0.00	35.60	5	2,424	0.21%
2023/05/12	3	34.10	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.10	0	0.00	33.80	3	2,447	0.12%
2023/05/04	0	0.00	3	35.15	35.20	-3	2,509	-0.12%
2023/05/03	0	0.00	2	34.95	35.10	-2	2,567	-0.08%
2023/04/20	4	37.34	0	0.00	37.00	4	2,548	0.16%
2023/04/19	0	37.95	0	0.00	37.75	0	2,530	0.00%
2023/04/18	0	38.20	0	0.00	38.05	0	2,503	0.00%
2023/04/17	7	38.18	8	38.16	38.15	-1	2,508	-0.04%
2023/04/14	1	38.45	0	0.00	38.45	1	2,479	0.04%
2023/04/13	1	38.55	1	38.65	38.40	0	2,464	0.00%
2023/04/06	0	0.00	1	39.30	39.55	-1	2,410	-0.04%
2023/03/30	2	38.95	0	0.00	38.70	2	2,365	0.08%
2023/03/28	18	41.09	15	41.78	39.70	3	2,267	0.13%
2023/03/27	0	0.00	9.1	39.98	41.50	-9.1	2,000	-0.45%
2023/03/24	0.1	38.29	16	38.35	38.95	-15.9	1,781	-0.89%
2023/03/23	0	0.00	6	37.97	38.00	-6	1,716	-0.35%
2023/03/17	0	0.00	1	37.15	36.95	-1	1,744	-0.06%
2023/03/09	0	0.00	3	38.65	38.15	-3	2,020	-0.15%
2023/03/08	15	38.52	0	0.00	38.45	15	2,027	0.74%
2023/03/06	3	37.35	0	0.00	37.55	3	2,009	0.15%
2023/03/02	16	38.67	6	38.35	38.45	10	2,013	0.50%
2023/03/01	6	37.13	8	37.68	37.90	-2	2,128	-0.09%
2023/02/24	2	37.55	0	0.00	37.60	2	2,191	0.09%
2023/02/23	1	37.45	1	37.70	38.10	0	2,218	0.00%
2023/02/22	1	37.40	0	0.00	37.45	1	2,305	0.04%
2023/02/20	6	38.98	5	38.90	39.00	1	2,431	0.04%
2023/02/16	0	0.00	2	37.45	37.60	-2	2,620	-0.08%
2023/02/14	3	37.50	3	37.25	37.05	0	2,649	0.00%
2023/02/13	1	36.45	0	0.00	36.50	1	2,674	0.04%
2023/02/07	1	37.30	0	0.00	37.20	1	2,720	0.04%
2023/02/02	1	38.45	0	0.00	38.35	1	2,707	0.04%
2023/02/01	0	0.00	1.6	37.95	37.90	-1.6	2,694	-0.06%
2023/01/31	0	0.00	5	37.65	38.00	-5	2,665	-0.19%
2023/01/30	1	36.25	1	36.45	36.35	0	2,626	0.00%
2023/01/12	5	35.00	2	35.15	35.00	3	2,701	0.11%
2023/01/11	0	0.00	5	34.80	35.05	-5	2,709	-0.18%
2023/01/10	5	35.00	0	0.00	35.00	5	2,729	0.18%
2023/01/03	2	33.55	4	33.70	34.00	-2	2,855	-0.07%
2022/12/29	0	0.00	27	33.58	33.85	-27	2,870	-0.94%
2022/12/26	0	0.00	59	35.01	34.90	-59	2,914	-2.02%
2022/12/23	2	34.65	0	0.00	34.95	2	2,953	0.07%
2022/12/21	1	35.10	6	34.98	34.70	-5	3,068	-0.16%
2022/12/19	0	0.00	15	36.00	36.10	-15	3,194	-0.47%
2022/12/15	20	36.91	6	36.84	36.75	14	3,208	0.44%
2022/12/14	0	0.00	1	36.15	36.55	-1	3,212	-0.03%
2022/12/13	1	36.50	0	0.00	35.85	1	3,212	0.03%
2022/12/12	6.7	35.77	1	36.00	36.00	5.7	3,228	0.18%
2022/12/09	0	0.00	1	36.40	36.25	-1	3,227	-0.03%
2022/12/06	16	38.41	5	39.55	37.85	11	3,268	0.34%
2022/12/05	6.6	39.40	1	39.25	39.40	5.6	3,330	0.17%
2022/12/02	13.3	38.25	9	37.92	38.30	4.3	3,271	0.13%
2022/12/01	5	37.67	21	37.59	37.75	-16	3,249	-0.49%
2022/11/30	6	36.96	0	0.00	36.95	6	3,250	0.18%
2022/11/29	11	36.58	0	0.00	36.60	11	3,294	0.33%
2022/11/28	13	36.78	14	36.78	36.75	-1	3,316	-0.03%
2022/11/25	11	36.54	10	36.78	36.65	1	3,316	0.03%
2022/11/24	32	36.60	51	36.64	36.65	-19	3,290	-0.58%
2022/11/23	16	37.21	16	36.92	36.60	0	3,246	0.00%
2022/11/22	71	38.13	11	37.70	38.70	60	3,034	1.98%
2022/11/21	10	37.77	5	37.74	37.60	5	2,956	0.17%
2022/11/18	42	38.23	12	38.15	38.10	30	2,923	1.03%
2022/11/17	20	37.78	20	37.39	37.75	0	2,822	0.00%
2022/11/16	31	37.61	22	37.53	37.40	9	2,798	0.32%
2022/11/15	15	36.83	13	37.47	37.00	2	2,721	0.07%
2022/11/14	1	36.10	8	35.63	36.20	-7	2,624	-0.27%
2022/11/11	1	34.75	0	0.00	34.05	1	2,554	0.04%
2022/11/09	0	0.00	5	33.97	34.15	-5	2,602	-0.19%
2022/11/08	1	33.85	0	0.00	33.10	1	2,621	0.04%
2022/11/07	11	33.50	11	33.57	33.30	0	2,663	0.00%
2022/11/04	1	33.00	2	32.95	33.40	-1	2,673	-0.04%
2022/11/03	0	0.00	2	32.53	32.80	-2	2,673	-0.07%
2022/11/02	3	32.22	0	0.00	32.15	3	2,690	0.11%
2022/10/31	0	0.00	1	31.20	31.65	-1	2,788	-0.04%
2022/10/28	1	30.75	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	1	31.80	31.90	-1	2,837	-0.04%
2022/10/25	10	31.25	10	31.78	30.75	0	2,887	0.00%
2022/10/24	1	31.70	0	0.00	31.55	1	2,901	0.03%
2022/10/13	0	0.00	2	30.75	30.50	-2	3,314	-0.06%
2022/10/12	0	0.00	1	31.40	32.10	-1	3,364	-0.03%
2022/10/07	0	0.00	1	34.30	33.95	-1	3,474	-0.03%
2022/10/05	2	34.83	2	34.65	34.10	0	3,615	0.00%
2022/10/04	0	0.00	2	33.70	34.00	-2	3,647	-0.05%
2022/09/30	32	33.41	34	32.39	33.60	-2	3,801	-0.05%
2022/09/29	9	32.77	17	32.90	32.55	-8	3,888	-0.21%
2022/09/28	6	32.68	4	32.98	31.60	2	3,954	0.05%
2022/09/27	2	33.20	2	32.43	33.40	0	4,109	0.00%
2022/09/26	4	33.25	2	33.20	32.50	2	4,227	0.05%
2022/09/23	0	0.00	6	35.80	36.00	-6	4,334	-0.14%
2022/09/22	5	36.70	5	36.45	36.45	0	4,518	0.00%
2022/09/21	1	36.45	3	36.35	36.65	-2	4,602	-0.04%
2022/09/20	10	37.10	9	36.74	36.75	1	4,740	0.02%
2022/09/19	10	37.08	10	36.61	36.45	0	4,946	0.00%
2022/09/16	10	36.80	13	36.91	37.05	-3	5,434	-0.06%
2022/09/15	1	36.65	0	0.00	36.70	1	5,680	0.02%
2022/09/13	2	37.98	0	0.00	37.50	2	6,074	0.03%
2022/09/12	41	39.20	43	39.11	38.40	-2	6,270	-0.03%
2022/09/08	2	36.05	1	36.25	36.40	1	6,348	0.02%
2022/09/06	1	36.50	2	36.20	36.20	-1	6,747	-0.01%
2022/09/05	1	37.75	0	0.00	37.15	1	6,876	0.01%
2022/09/02	6	38.33	0	0.00	38.50	6	7,001	0.09%
2022/09/01	4	38.84	3	38.80	38.75	1	7,237	0.01%
2022/08/31	0	0.00	2	39.43	39.30	-2	7,731	-0.03%
2022/08/30	0	39.40	0	0.00	39.10	0	7,886	0.00%
2022/08/29	8	38.50	0	0.00	38.60	8	8,184	0.10%
2022/08/26	1	39.80	1	40.50	39.80	0	8,492	0.00%
2022/08/25	6	39.95	0	0.00	39.80	6	9,188	0.07%
2022/08/24	6	39.74	1	39.80	39.40	5	10,137	0.05%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/22	1	39.90	0	0.00	40.10	1	11,237	0.01%
2022/08/18	1	41.20	0	0.00	41.35	1	11,158	0.01%
2022/08/17	2	40.63	0	0.00	41.60	2	11,152	0.02%
2022/08/16	1	40.70	2	41.05	40.70	-1	11,130	-0.01%
2022/08/15	2	41.55	0	0.00	40.80	2	11,143	0.02%
2022/08/12	1	40.20	1	40.65	41.20	0	11,166	0.00%
2022/08/10	1	39.00	0	0.00	38.90	1	11,184	0.01%
2022/08/08	55	39.85	57	39.71	40.05	-2	11,223	-0.02%
2022/08/05	3	39.78	10	39.83	39.85	-7	11,343	-0.06%
2022/08/04	22	38.40	31	38.54	39.10	-9	11,348	-0.08%
2022/08/03	10	38.65	0	0.00	38.75	10	11,312	0.09%
2022/08/02	17	39.23	0	0.00	39.20	17	11,308	0.15%
2022/08/01	6	40.80	0	0.00	40.70	6	11,288	0.05%
2022/07/29	0	0.00	1	41.15	41.15	-1	11,289	-0.01%
2022/07/28	1	40.55	0	0.00	40.30	1	11,278	0.01%
2022/07/27	0	0.00	1	40.65	40.85	-1	11,250	-0.01%
2022/07/26	1	40.90	0	0.00	41.10	1	11,223	0.01%
2022/07/25	2	42.10	0	0.00	41.80	2	11,202	0.02%
2022/07/22	0	0.00	2	42.65	42.40	-2	11,193	-0.02%
2022/07/21	5	42.75	3	42.82	43.45	2	11,161	0.02%
2022/07/20	0	0.00	3	44.28	44.40	-3	11,102	-0.03%
2022/07/19	4	43.89	2	43.78	43.80	2	11,091	0.02%
2022/07/18	2	43.45	0	0.00	43.25	2	11,075	0.02%
2022/07/15	0	0.00	5	42.45	41.85	-5	11,042	-0.05%
2022/07/14	41	41.55	41	40.87	41.65	0	11,009	0.00%
2022/07/13	21	41.07	20	41.10	40.80	1	11,000	0.01%
2022/07/12	50	40.15	53	39.76	40.45	-3	10,947	-0.03%
2022/07/11	30	40.59	30	40.64	40.55	0	10,942	0.00%
2022/07/08	1	40.40	1	40.95	40.85	0	10,944	0.00%
2022/07/07	10	38.85	10	39.45	40.05	0	10,860	0.00%
2022/07/05	28	40.84	24	40.58	40.20	4	10,868	0.04%
2022/07/04	4	39.20	0	0.00	38.85	4	10,705	0.04%
2022/07/01	1	42.10	3	42.43	39.90	-2	10,667	-0.02%
2022/06/30	0	0.00	30	43.20	42.70	-30	10,524	-0.29%
2022/06/28	11	47.88	11	49.00	47.10	0	10,326	0.00%
2022/06/27	31	48.89	1	48.85	48.65	30	10,273	0.29%
2022/06/24	28	49.29	66	49.50	48.80	-38	10,231	-0.37%
2022/06/23	11	48.32	23	47.37	48.50	-12	9,794	-0.12%
2022/06/22	11	46.92	10	48.10	46.75	1	9,687	0.01%
2022/06/21	9	47.06	9	47.19	48.60	0	9,599	0.00%
2022/06/20	12	46.42	7	46.58	45.80	5	9,709	0.05%
2022/06/17	3	46.05	5	45.53	46.80	-2	9,488	-0.02%
2022/06/16	28	47.77	16	48.68	47.15	12	9,363	0.13%
2022/06/15	22	47.96	22	47.53	47.35	0	9,158	0.00%
2022/06/14	5	46.81	4	47.30	48.40	1	9,169	0.01%
2022/06/13	12	49.42	6	48.83	48.10	6	9,114	0.07%
2022/06/10	24	50.35	4	49.86	50.60	20	9,056	0.22%
2022/06/09	11.1	50.48	1	51.00	50.50	10.1	8,894	0.11%
2022/06/08	7	48.89	5	48.80	48.70	2	8,469	0.02%
2022/06/07	1	49.60	11	49.40	48.80	-10	8,479	-0.12%
2022/06/06	10	50.76	7	50.11	50.00	3	8,288	0.04%
2022/06/02	20	51.05	11	50.93	50.60	9	8,129	0.11%
2022/06/01	23	50.26	29	50.09	50.00	-6	7,600	-0.08%
2022/05/31	28	48.05	19	48.49	50.30	9	6,714	0.13%
2022/05/30	5	45.60	2	44.83	45.80	3	5,834	0.05%
2022/05/26	0	0.00	1	43.60	43.00	-1	5,817	-0.02%
2022/05/25	0	0.00	1	43.20	43.20	-1	5,965	-0.02%
2022/05/20	2	44.05	3	44.22	44.05	-1	6,548	-0.02%
2022/05/19	0	0.00	1	43.40	43.55	-1	6,553	-0.02%
2022/05/18	5	44.25	5	43.43	43.50	0	6,682	0.00%
2022/05/17	6	43.10	6	43.02	43.10	0	6,691	0.00%
2022/05/13	1	42.05	2	42.23	41.95	-1	6,828	-0.01%
2022/05/12	1	40.65	4	40.10	39.65	-3	6,808	-0.04%
2022/05/11	1	40.65	1	40.80	40.85	0	6,905	0.00%
2022/04/27	1	40.80	2	40.25	41.85	-1	8,699	-0.01%
2022/04/26	2	42.70	9	42.25	42.25	-7	8,838	-0.08%
2022/04/25	0	0.00	4	41.85	42.10	-4	9,042	-0.04%
2022/04/22	2	44.13	0	0.00	43.55	2	9,409	0.02%
2022/04/21	1	45.55	0	0.00	45.45	1	9,586	0.01%
2022/04/14	0	0.00	3	47.20	47.00	-3	11,347	-0.03%
2022/04/13	3	46.25	2	46.85	47.05	1	11,752	0.01%
2022/04/12	0	0.00	2	45.75	45.75	-2	12,277	-0.02%
2022/04/11	5	46.55	1	46.00	45.75	4	13,037	0.03%
2022/04/08	0	0.00	1	48.55	48.00	-1	13,488	-0.01%
2022/04/07	28	49.96	9	48.15	48.15	19	14,407	0.13%
2022/04/01	10	50.40	12	50.48	50.40	-2	16,793	-0.01%
2022/03/31	3	51.37	3	51.30	51.30	0	19,660	0.00%
2022/03/30	6	52.32	4	52.48	52.00	2	20,665	0.01%
2022/03/29	0	0.00	2	53.10	53.00	-2	21,925	-0.01%
2022/03/28	2	51.10	0	0.00	51.90	2	22,116	0.01%
2022/03/25	5	52.26	4	52.20	52.40	1	22,363	0.00%
2022/03/24	4	51.18	1	51.60	51.10	3	22,424	0.01%
2022/03/23	16	51.85	1	52.60	52.40	15	22,703	0.07%
2022/03/22	0	0.00	10	51.30	51.10	-10	22,945	-0.04%
2022/03/21	11	50.94	2	51.30	51.10	9	24,027	0.04%
2022/03/17	2	50.60	2	50.10	50.50	0	26,729	0.00%
2022/03/15	0	0.00	0.1	48.00	47.80	-0.1	27,012	0.00%
2022/03/14	0	0.00	1	49.60	50.00	-1	27,261	0.00%
2022/03/11	0	0.00	3	49.33	49.60	-3	27,802	-0.01%
2022/03/10	10	50.20	11	50.76	50.50	-1	28,360	0.00%
2022/03/09	1	49.05	0	0.00	49.60	1	28,893	0.00%
2022/03/08	0	0.00	1	48.95	49.10	-1	30,203	0.00%
2022/03/07	0	0.00	1	50.50	50.40	-1	30,733	0.00%
2022/03/04	23	52.71	0	0.00	52.40	23	31,520	0.07%
2022/03/03	1	53.40	1	53.80	53.80	0	32,830	0.00%
2022/03/02	0	0.00	1	53.90	53.70	-1	33,938	0.00%
2022/03/01	0	0.00	4	53.60	53.40	-4	35,137	-0.01%
2022/02/25	1	52.50	1	52.80	52.30	0	37,255	0.00%
2022/02/24	1	53.10	0	0.00	52.60	1	40,766	0.00%
2022/02/23	1.4	56.57	1	56.50	56.60	0.4	42,878	0.00%
2022/02/22	2	54.25	1	54.30	54.80	1	43,918	0.00%
2022/02/18	3	56.63	1	57.20	57.20	2	46,154	0.00%
2022/02/17	1	58.00	0	0.00	57.50	1	46,513	0.00%
2022/02/16	1	58.50	4	58.73	58.00	-3	47,318	-0.01%
2022/02/15	1	57.60	0	0.00	57.30	1	47,641	0.00%
2022/02/14	1	59.30	5	58.80	57.20	-4	47,884	-0.01%
2022/02/11	3	60.57	5	60.24	60.50	-2	48,076	0.00%
2022/02/10	5	60.06	5	61.24	59.80	0	48,477	0.00%
2022/02/09	7	60.63	9	60.83	60.80	-2	48,567	0.00%
2022/02/08	2	59.50	0	0.00	59.70	2	48,745	0.00%
2022/02/07	1	58.90	0	0.00	60.00	1	49,269	0.00%
2022/01/26	1	58.40	0	0.00	58.40	1	49,721	0.00%
2022/01/25	4	58.71	0	0.00	58.70	4	50,911	0.01%
2022/01/24	3	59.77	2	60.60	61.00	1	51,498	0.00%
2022/01/21	1	60.00	12	60.70	59.80	-11	52,429	-0.02%
2022/01/20	75	61.85	63	62.61	62.00	12	53,055	0.02%
2022/01/19	9	61.77	7	61.29	61.00	2	53,683	0.00%
2022/01/18	2	62.10	4	62.15	61.60	-2	54,666	0.00%
2022/01/17	9	63.36	2	63.15	63.20	7	55,207	0.01%
2022/01/13	2	61.75	5	61.76	61.60	-3	55,372	-0.01%
2022/01/12	7	63.29	24	63.81	62.80	-17	55,322	-0.03%
2022/01/11	23.3	63.22	7	63.09	63.40	16.3	55,071	0.03%
2022/01/10	0	0.00	0.1	65.00	66.50	-0.1	54,632	0.00%
2022/01/07	4	66.25	7	67.14	65.50	-3	54,392	-0.01%
2022/01/06	7	68.81	11	68.34	69.00	-4	53,960	-0.01%
2022/01/05	3.1	68.99	17.2	69.48	68.50	-14.1	53,581	-0.03%
2022/01/04	20	71.60	11	71.21	70.30	9	53,064	0.02%
2022/01/03	13	71.05	7	70.80	70.50	6	52,246	0.01%
2021/12/30	15.7	72.05	20	71.78	71.10	-4.4	51,688	-0.01%
2021/12/29	134.1	76.60	154	75.38	74.60	-19.9	50,773	-0.04%	大買/大賣/
2021/12/28	108	78.47	112.1	78.77	78.80	-4.1	49,592	-0.01%	大買/大賣/
2021/12/27	204.2	77.06	185	77.55	79.40	19.2	48,366	0.04%	大買/大賣/
2021/12/24	72	71.82	62	72.71	73.20	10	45,544	0.02%
2021/12/23	43	65.51	72	66.34	66.60	-29	44,612	-0.07%
2021/12/22	1	60.90	1	62.20	60.60	0	43,443	0.00%
2021/12/21	5	61.30	6	60.57	60.70	-1	43,194	0.00%
2021/12/20	1	61.00	0	0.00	59.50	1	43,139	0.00%
2021/12/17	11	61.15	13	60.13	59.90	-2	43,014	0.00%
2021/12/16	10	60.90	14	61.08	60.80	-4	42,667	-0.01%
2021/12/15	24	60.59	36	60.82	60.20	-12	42,222	-0.03%
2021/12/14	242	61.86	220	61.39	58.80	22	41,165	0.05%	大買/大賣/
2021/12/13	114	62.66	136	63.57	65.10	-22	39,739	-0.06%	大買/大賣/
2021/12/10	4	58.25	4	58.08	59.20	0	38,546	0.00%
2021/12/09	10	58.48	8	58.20	58.40	2	38,445	0.01%
2021/12/08	14	57.64	24	57.88	57.80	-10	38,359	-0.03%
2021/12/07	54	59.79	62	57.47	57.30	-8	38,225	-0.02%
2021/12/06	88	60.22	81	60.07	60.10	7	38,178	0.02%
2021/12/03	2	60.40	10	59.82	58.80	-8	38,406	-0.02%
2021/12/02	50	60.47	47	59.81	58.90	3	38,061	0.01%
2021/12/01	80	59.39	67	59.24	59.30	13	37,228	0.03%
2021/11/30	91	59.60	88	58.38	58.40	3	36,781	0.01%
2021/11/29	77	58.03	76	58.60	58.10	1	36,132	0.00%
2021/11/26	46	56.97	44	56.73	56.20	2	35,381	0.01%
2021/11/25	66	61.08	71	60.90	59.80	-5	34,391	-0.01%
2021/11/24	174	59.52	154	59.92	59.90	20	33,367	0.06%	大買/大賣/
2021/11/23	325	61.45	323.4	62.11	58.00	1.6	31,285	0.01%	大買/大賣/
2021/11/22	123	58.95	108	59.29	60.20	15	27,831	0.05%	大買/大賣/
2021/11/19	49	54.12	60.6	55.53	55.90	-11.6	25,730	-0.04%
2021/11/18	129	51.37	100	52.10	50.90	29	24,571	0.12%	大買/
2021/11/17	5	47.06	2	48.28	48.95	3	22,569	0.01%
2021/11/16	1	44.25	17	44.05	44.50	-16	22,202	-0.07%
2021/11/15	26	45.36	20	45.23	45.00	6	21,760	0.03%
2021/11/12	10	42.60	1	42.65	42.50	9	20,994	0.04%
2021/11/11	5	42.78	9	42.07	41.90	-4	20,704	-0.02%
2021/11/10	2	42.15	4	42.60	42.30	-2	20,562	-0.01%
2021/11/09	13	44.82	24	43.60	43.05	-11	20,345	-0.05%
2021/11/08	0	43.35	0	0.00	43.30	0	19,935	0.00%
2021/11/05	2	44.13	4	43.13	44.25	-2	19,840	-0.01%
2021/11/04	34	45.21	26	44.87	44.05	8	19,551	0.04%
2021/11/03	3	44.48	13	44.58	44.05	-10	19,115	-0.05%
2021/11/02	28.1	47.76	42	47.60	46.00	-13.9	18,691	-0.07%
2021/11/01	27	46.24	10	46.77	47.15	17	17,461	0.10%
2021/10/29	46	42.88	52.1	42.74	42.90	-6.1	17,005	-0.04%
2021/10/28	13.1	42.37	19.4	41.91	43.30	-6.3	16,930	-0.04%
2021/10/27	22	40.71	27	39.81	41.50	-5	16,440	-0.03%
2021/10/26	44	39.40	48	39.61	39.35	-4	15,907	-0.03%
2021/10/25	20	35.97	19	36.31	37.20	1	15,100	0.01%
2021/10/22	36	34.28	54	34.67	35.00	-18	14,817	-0.12%
2021/10/21	34	33.98	13	34.31	34.35	21	15,629	0.13%
2021/10/20	22	33.19	22	33.17	33.15	0	16,319	0.00%
2021/10/19	10	32.15	10	32.10	32.10	0	17,313	0.00%
2021/10/18	20	32.15	20	31.60	31.60	0	17,486	0.00%
2021/10/15	0	0.00	2	31.70	31.70	-2	17,672	-0.01%
2021/10/14	0	0.00	0.4	30.35	30.65	-0.4	17,911	0.00%
2021/10/07	0.1	31.75	0	0.00	31.75	0.1	19,261	0.00%
2021/10/06	1	30.75	0	0.00	30.85	1	19,944	0.01%
2021/10/01	2	31.20	0	0.00	31.00	2	21,362	0.01%
2021/09/30	1	32.25	0	0.00	32.45	1	21,454	0.00%
2021/09/29	7	32.94	32	32.87	32.70	-25	21,726	-0.12%
2021/09/28	6	34.31	1	34.55	34.40	5	22,125	0.02%
2021/09/27	34	35.11	3	34.53	35.15	31	22,318	0.14%
2021/09/24	3	33.75	0	0.00	33.60	3	22,235	0.01%
2021/09/23	2	33.55	2	33.63	33.65	0	22,170	0.00%
2021/09/22	2	33.10	3	33.63	33.80	-1	22,122	0.00%
2021/09/17	1	34.25	1	33.95	34.15	0	22,064	0.00%
2021/09/16	4	34.25	0	0.00	34.05	4	22,044	0.02%
2021/09/15	0.1	34.70	4	34.90	34.60	-4	22,044	-0.02%
2021/09/14	2	34.55	0	0.00	34.25	2	22,006	0.01%
2021/09/13	0.3	35.37	0	0.00	35.00	0.3	21,963	0.00%
2021/09/10	0	0.00	2	35.35	35.05	-2	21,796	-0.01%
2021/09/09	6	34.99	2	34.50	35.10	4	21,640	0.02%
2021/09/08	7	35.68	52	35.70	35.80	-45	21,064	-0.21%
2021/09/07	18	34.68	1	35.40	34.50	17	20,233	0.08%
2021/09/06	5	35.63	9	35.48	35.70	-4	19,932	-0.02%
2021/09/03	20	35.70	26	35.00	34.60	-6	19,723	-0.03%
2021/09/02	0	0.00	2	35.48	35.05	-2	19,553	-0.01%
2021/09/01	13	35.73	17	36.17	35.05	-4	19,291	-0.02%
2021/08/31	17	34.29	0	0.00	34.90	17	18,676	0.09%
2021/08/27	3	34.00	2	33.75	34.20	1	18,296	0.01%
2021/08/25	0	0.00	1	33.80	33.30	-1	18,089	-0.01%
2021/08/24	0	0.00	2	32.30	32.10	-2	17,832	-0.01%
2021/08/23	7	31.84	7	31.60	32.00	0	17,822	0.00%
2021/08/19	0	0.00	1	31.20	30.60	-1	18,015	-0.01%
2021/08/18	2	29.60	0	0.00	31.45	2	17,955	0.01%
2021/08/16	0	0.00	3	31.60	31.50	-3	17,755	-0.02%
2021/08/13	1	32.60	0	0.00	30.90	1	17,571	0.01%
2021/08/11	3	32.70	4	31.73	31.50	-1	17,353	-0.01%
2021/08/10	0	0.00	1	32.70	32.70	-1	17,194	-0.01%
2021/08/09	32	33.25	15	33.08	32.90	17	17,162	0.10%
2021/08/06	2	34.60	1	34.45	34.20	1	16,985	0.01%
2021/08/05	2	35.35	3	35.07	35.35	-1	16,826	-0.01%
2021/08/04	14	34.87	1	34.60	35.20	13	16,783	0.08%
2021/08/03	18	35.29	9	35.68	35.25	9	16,579	0.05%
2021/07/30	8	32.55	8	32.37	31.90	0	15,409	0.00%
2021/07/29	8	33.88	9	33.36	33.20	-1	15,081	-0.01%
2021/07/28	8	32.87	11	32.52	33.10	-3	14,744	-0.02%
2021/07/27	38	36.23	40	36.19	34.50	-2	14,372	-0.01%
2021/07/26	3	34.28	8	35.02	36.85	-5	13,250	-0.04%
2021/07/23	21	33.93	5	34.22	33.50	16	12,168	0.13%
2021/07/22	5	32.57	6	32.67	32.25	-1	11,089	-0.01%
2021/07/21	1	32.65	25	31.90	31.80	-24	10,951	-0.22%
2021/07/20	0	0.00	8	31.48	31.60	-8	10,773	-0.07%
2021/07/19	9	32.83	32	32.82	32.85	-23	10,488	-0.22%
2021/07/16	32	33.74	2	33.35	33.50	30	10,219	0.29%
2021/07/15	11	31.80	1	31.65	32.20	10	9,787	0.10%
2021/07/14	25	31.52	40	31.61	31.85	-15	9,616	-0.16%
2021/07/13	54	30.93	37	31.93	30.60	17	9,333	0.18%
2021/07/12	18	30.86	17	31.37	32.70	1	8,683	0.01%
2021/07/09	0	0.00	1	29.60	29.75	-1	7,700	-0.01%
2021/07/08	3	29.52	0	0.00	29.15	3	7,673	0.04%
2021/07/07	1	28.75	40	28.80	28.65	-39	7,633	-0.51%
2021/07/06	36	28.71	35	29.64	28.70	1	7,628	0.01%
2021/07/05	47	28.50	16	28.93	29.60	31	8,143	0.38%
2021/07/02	11	27.22	1	26.90	27.10	10	8,141	0.12%
2021/07/01	0	0.00	10	26.75	26.85	-10	8,055	-0.12%
2021/06/24	0	0.00	1	25.00	25.15	-1	8,691	-0.01%
2021/06/23	1	26.15	0	0.00	26.45	1	8,696	0.01%
2021/06/18	2	25.90	0	0.00	25.55	2	9,212	0.02%
2021/06/15	2	25.35	11	25.33	25.30	-9	10,129	-0.09%
2021/06/11	1	25.30	0	0.00	25.25	1	10,181	0.01%
2021/06/10	2	27.65	0	0.00	27.60	2	9,897	0.02%
2021/06/09	0	0.00	1	27.35	27.10	-1	9,890	-0.01%
2021/06/08	0	0.00	3	27.10	27.05	-3	9,974	-0.03%
2021/06/04	8	26.95	0	0.00	26.90	8	10,082	0.08%
2021/06/03	1	27.20	0	0.00	26.80	1	10,107	0.01%
2021/06/02	1	27.45	0	0.00	27.20	1	10,094	0.01%
2021/05/31	0	0.00	2	26.85	26.90	-2	10,033	-0.02%
2021/05/28	7	27.25	4	26.65	27.15	3	10,001	0.03%
2021/05/25	2	25.55	0	0.00	25.35	2	9,895	0.02%
2021/05/11	0	0.00	2	26.55	26.55	-2	10,587	-0.02%
2021/05/10	0	0.00	2	27.35	27.90	-2	10,513	-0.02%
2021/05/07	0	0.00	2	27.40	27.35	-2	10,485	-0.02%
2021/05/06	2	25.75	1.3	26.05	25.85	0.7	10,462	0.01%
2021/05/04	1	24.55	0	0.00	25.60	1	10,514	0.01%
2021/04/29	0.3	28.05	0	0.00	28.15	0.3	10,423	0.00%
2021/04/28	0	0.00	7	28.53	28.60	-7	10,438	-0.07%
2021/04/26	0	0.00	0	28.60	28.65	0	10,405	0.00%
2021/04/23	0	0.00	8	27.63	27.70	-8	10,388	-0.08%
2021/04/22	10	28.35	11	27.76	27.60	-1	10,447	-0.01%
2021/04/21	11	28.58	0	0.00	28.30	11	10,542	0.10%
2021/04/20	0	0.00	1	28.65	28.65	-1	10,545	-0.01%
2021/04/16	10	28.15	0	0.00	28.25	10	10,665	0.09%
2021/04/15	2.3	27.70	0	0.00	27.70	2.3	10,711	0.02%
2021/04/14	3	27.90	0	0.00	27.90	3	10,749	0.03%
2021/04/13	0.3	28.55	4	29.15	28.70	-3.7	10,927	-0.03%
2021/04/12	5	29.82	7	30.03	29.75	-2	11,308	-0.02%
2021/04/09	22	30.75	7	31.07	29.60	15	11,947	0.13%
2021/04/08	37	30.51	95	30.03	30.90	-58	12,027	-0.48%
2021/04/07	0	0.00	10	28.15	28.10	-10	11,542	-0.09%
2021/04/06	0	0.00	33	27.21	27.35	-33	11,432	-0.29%
2021/04/01	32	26.93	1	26.40	27.05	31	11,418	0.27%
2021/03/31	14.4	26.84	5	26.80	26.70	9.4	11,300	0.08%
2021/03/30	2	28.05	38	27.98	27.95	-36	11,016	-0.33%
2021/03/29	10	27.35	0	0.00	27.30	10	10,850	0.09%
2021/03/25	4	28.31	110	28.07	27.20	-106	10,817	-0.98%	大賣/鉅額交易
2021/03/24	90	27.45	10	27.19	27.45	80	10,479	0.76%
2021/03/23	24	26.53	20	26.90	26.85	4	10,356	0.04%
2021/03/22	6	26.75	11	27.07	26.75	-5	10,288	-0.05%
2021/03/19	22	27.01	40	27.11	27.20	-18	10,123	-0.18%
2021/03/18	47	26.47	5	26.52	26.50	42	9,739	0.43%
2021/03/16	12	25.88	0	0.00	25.70	12	9,729	0.12%
2021/03/15	0	0.00	5	25.83	25.90	-5	9,881	-0.05%
2021/03/12	15	25.57	0	0.00	25.50	15	9,969	0.15%
2021/03/11	2	25.38	0.4	25.55	25.70	1.6	9,966	0.02%
2021/03/10	2	24.55	0	0.00	24.60	2	9,989	0.02%
2021/03/09	3	24.60	3	24.05	24.55	0	10,186	0.00%
2021/03/02	2	24.70	0	25.30	24.60	2	11,645	0.02%
2021/02/26	0	0.00	2	25.30	25.30	-2	11,756	-0.02%
2021/02/24	2	25.45	0	0.00	25.40	2	11,988	0.02%
2021/02/22	0	0.00	2	26.15	26.15	-2	12,074	-0.02%
2021/02/19	0.4	25.69	0	0.00	25.70	0.4	12,055	0.00%
2021/02/18	0	0.00	2	26.60	26.25	-2	12,131	-0.02%
2021/02/17	1	25.85	2	26.00	26.05	-1	12,121	-0.01%
2021/02/02	0	0.00	1	25.65	25.45	-1	13,386	-0.01%
2021/01/27	0	0.00	1	24.90	24.85	-1	15,139	-0.01%
2021/01/26	4	25.14	7	24.81	24.80	-3	15,196	-0.02%
2021/01/20	4	23.30	10	23.16	23.05	-6	15,175	-0.04%
2021/01/19	2	23.75	2	23.80	23.80	0	15,085	0.00%
2021/01/15	2	24.10	8	24.02	24.05	-6	15,123	-0.04%
2021/01/14	0	0.00	6	24.90	24.80	-6	15,096	-0.04%
2021/01/11	5	24.50	5.6	25.20	25.20	-0.6	15,393	0.00%
2021/01/08	0	0.00	11	24.10	23.90	-11	15,538	-0.07%
2021/01/07	3	24.23	4	24.00	24.30	-1	15,576	-0.01%
2021/01/06	10	24.54	0	0.00	24.45	10	15,510	0.06%
2021/01/05	10	26.18	4	25.75	25.75	6	15,273	0.04%
2021/01/04	104	27.91	35	28.09	27.80	69	14,962	0.46%	大買/
2020/12/31	84	27.54	80	27.81	27.50	4	14,568	0.03%
2020/12/30	1	26.15	0	0.00	26.10	1	14,136	0.01%
2020/12/29	6	25.95	3	26.50	25.90	3	14,326	0.02%
2020/12/28	0	0.00	9	26.02	26.10	-9	14,586	-0.06%
2020/12/23	0	0.00	3	25.45	25.45	-3	14,752	-0.02%
2020/12/22	5	25.35	0	0.00	24.65	5	15,000	0.03%
2020/12/21	1	25.00	5	25.05	25.20	-4	15,175	-0.03%
2020/12/18	7	25.62	10	25.36	25.25	-3	15,504	-0.02%
2020/12/16	5	26.05	24	25.85	25.70	-19	15,755	-0.12%
2020/12/15	2	25.75	0	0.00	25.30	2	15,938	0.01%
2020/12/14	0	0.00	1	25.75	25.45	-1	16,493	-0.01%
2020/12/11	16	25.56	42	25.71	25.35	-26	17,086	-0.15%
2020/12/10	33.6	26.42	3	26.32	26.20	30.6	17,026	0.18%
2020/12/09	0	0.00	1	26.65	26.80	-1	16,917	-0.01%
2020/12/08	3	26.30	0	0.00	26.30	3	16,901	0.02%
2020/12/04	0	0.00	10	25.95	25.65	-10	17,178	-0.06%
2020/12/03	9	25.98	0	0.00	25.90	9	17,163	0.05%
2020/12/02	16	26.06	0	0.00	25.90	16	17,221	0.09%
2020/12/01	9	26.38	29	26.79	27.40	-20	16,952	-0.12%
2020/11/30	21	26.33	3	26.40	26.45	18	16,989	0.11%
2020/11/27	3	25.85	1	25.85	26.00	2	16,838	0.01%
2020/11/26	1	26.00	8	25.95	25.95	-7	16,774	-0.04%
2020/11/24	10	25.70	3	25.95	25.45	7	16,736	0.04%
2020/11/23	4	26.10	2	26.08	25.90	2	16,634	0.01%
2020/11/20	0	0.00	4	25.50	25.90	-4	16,545	-0.02%
2020/11/19	0	0.00	0.8	25.50	25.60	-0.8	16,404	0.00%
2020/11/18	0	0.00	3	25.60	25.55	-3	16,242	-0.02%
2020/11/16	2	25.50	6	25.48	25.40	-4	16,241	-0.02%
2020/11/13	56	26.27	51	25.82	25.40	5	16,136	0.03%
2020/11/11	0	0.00	13	25.71	25.80	-13	15,443	-0.08%
2020/11/10	11	25.47	4	25.60	25.65	7	15,136	0.05%
2020/11/09	42	25.04	68	25.07	25.45	-26	14,738	-0.18%
2020/11/06	41	24.52	40	24.45	24.05	1	13,787	0.01%
2020/11/05	52	23.84	53	23.89	23.80	-1	13,374	-0.01%
2020/11/04	10	23.80	29	24.18	24.15	-19	13,225	-0.14%
2020/11/03	3.2	22.97	0	0.00	23.00	3.2	12,940	0.02%
2020/11/02	6	22.28	1	22.65	22.60	5	12,862	0.04%
2020/10/30	2	22.68	1	22.50	22.50	1	12,787	0.01%
2020/10/29	3	23.00	0	0.00	23.05	3	12,790	0.02%
2020/10/27	5	23.69	15	23.70	23.70	-10	12,616	-0.08%
2020/10/26	5	23.95	0	0.00	23.80	5	12,579	0.04%
2020/10/23	19	23.62	19	23.79	23.90	0	12,499	0.00%
2020/10/22	7	23.65	7	23.65	23.70	0	12,426	0.00%
2020/10/21	8	24.06	5	23.95	23.95	3	12,368	0.02%
2020/10/20	1	23.90	1	24.15	24.25	0	12,191	0.00%
2020/10/19	6	23.83	0	0.00	23.70	6	11,909	0.05%
2020/10/16	0	0.00	1	23.75	23.75	-1	11,684	-0.01%
2020/10/15	17	23.29	0	0.00	23.25	17	11,341	0.15%
2020/10/14	7	23.29	2	23.18	23.15	5	11,182	0.04%
2020/10/13	11	23.26	0	0.00	23.25	11	11,078	0.10%
2020/10/12	60.8	23.45	40	23.33	23.15	20.8	10,932	0.19%
2020/10/08	1	24.40	0	0.00	24.10	1	10,798	0.01%
2020/10/07	0	0.00	41	24.31	24.90	-41	10,403	-0.39%
2020/10/05	40	24.05	22	24.14	23.85	18	9,677	0.19%
2020/09/29	0	0.00	0.4	22.90	22.90	-0.4	9,299	0.00%
2020/09/28	0	0.00	2	22.83	22.80	-2	9,225	-0.02%
2020/09/25	54	22.03	52	22.45	22.10	2	9,048	0.02%
2020/09/24	23	23.78	1	23.70	23.35	22	8,732	0.25%
2020/09/23	0	23.80	21	23.35	23.90	-21	8,482	-0.25%
2020/09/22	30	22.72	30	22.67	23.05	0	8,076	0.00%
2020/09/21	27	23.27	7	23.11	22.95	20	7,808	0.26%
2020/09/18	2	23.95	0	0.00	23.70	2	7,652	0.03%
2020/09/17	75	24.47	75	24.63	24.45	0	7,420	0.00%
2020/09/16	42	24.18	19	23.81	24.90	23	6,735	0.34%
2020/09/15	0.8	23.45	4	23.40	23.50	-3.2	6,104	-0.05%
2020/09/14	3	22.85	0	0.00	23.00	3	6,058	0.05%
2020/09/11	2	23.63	0	0.00	23.25	2	6,000	0.03%
2020/09/10	7.8	24.85	7	23.99	23.90	0.8	5,929	0.01%
2020/09/09	0.8	24.50	1	24.60	24.60	-0.2	5,562	0.00%
2020/09/07	1	24.00	0	0.00	23.80	1	5,279	0.02%
2020/09/04	0	0.00	1	23.60	23.80	-1	5,070	-0.02%
2020/09/03	2	23.03	19.2	22.74	23.90	-17.2	4,904	-0.35%
2020/09/02	10	22.10	1	21.55	22.00	9	4,534	0.20%
2020/08/31	1	21.25	1	21.35	21.35	0	4,373	0.00%
2020/08/27	2	21.10	0	0.00	21.00	2	4,095	0.05%
2020/08/20	1	20.50	0	0.00	20.00	1	3,870	0.03%
2020/08/17	0	0.00	0.4	20.65	20.75	-0.4	3,760	-0.01%
2020/08/11	0	0.00	2	20.70	20.15	-2	3,415	-0.06%
2020/08/05	0	0.00	5	20.25	20.30	-5	3,367	-0.15%
2020/07/16	1	20.10	0	0.00	20.05	1	3,294	0.03%
2020/07/15	5	20.23	4	19.95	20.00	1	3,286	0.03%
2020/07/14	0	0.00	2	20.00	20.05	-2	3,130	-0.06%
2020/07/10	2	20.68	0	0.00	20.70	2	3,026	0.07%
2020/07/08	5	21.20	0	0.00	21.00	5	2,996	0.17%
2020/07/03	5	20.70	0	0.00	20.65	5	2,938	0.17%
2020/07/02	0	0.00	17	20.70	20.65	-17	2,945	-0.58%
2020/07/01	17	20.60	0	0.00	20.50	17	2,947	0.58%
2020/06/29	0	0.00	2	20.10	20.15	-2	2,924	-0.07%
2020/06/24	0	0.00	3	20.20	20.15	-3	2,910	-0.10%
2020/06/17	2	19.90	0	0.00	20.00	2	2,800	0.07%
2020/06/10	10	21.85	17	21.84	21.70	-7	2,663	-0.26%
2020/06/05	6	22.18	12	22.15	22.10	-6	2,517	-0.24%
2020/06/04	12	21.70	0	0.00	21.85	12	2,489	0.48%
2020/05/27	1	21.05	0	0.00	21.05	1	2,351	0.04%
2020/05/26	0	0.00	2	21.45	21.40	-2	2,379	-0.08%
2020/05/25	2	22.18	0	0.00	22.10	2	2,320	0.09%
2020/04/23	0	0.00	1	20.45	21.10	-1	2,272	-0.04%
2020/04/21	0	0.00	2	20.05	19.65	-2	2,260	-0.09%
2020/04/08	2	19.00	0	0.00	19.45	2	2,387	0.08%
2020/03/26	0	0.00	1	17.75	17.95	-1	2,495	-0.04%
2020/03/13	1	17.55	0	0.00	17.55	1	2,944	0.03%
2020/03/11	1	21.75	1	21.40	21.00	0	2,910	0.00%
2020/03/09	1	21.60	0	0.00	21.30	1	2,924	0.03%
2020/02/17	0	0.00	4	23.75	23.85	-4	3,186	-0.13%
2020/02/13	4	23.30	0	0.00	23.30	4	3,157	0.13%
2020/01/31	1.2	22.30	0	0.00	22.30	1.2	3,243	0.04%
2020/01/30	0	0.00	1	22.80	22.65	-1	3,218	-0.03%
2020/01/20	0	0.00	3	25.05	25.15	-3	3,198	-0.09%
2020/01/15	0	0.00	0.9	24.80	24.90	-0.9	3,384	-0.03%
2020/01/10	3	24.30	0	0.00	24.45	3	3,400	0.09%
2020/01/09	1	24.35	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	3	24.10	24.10	-3	3,403	-0.09%
2019/12/26	3	26.55	0	0.00	26.40	3	3,348	0.09%
2019/12/20	0	0.00	0.9	26.60	26.70	-0.9	3,396	-0.03%
2019/12/18	0	0.00	2	27.15	27.15	-2	3,484	-0.06%
2019/12/02	0	0.00	3	25.35	25.35	-3	4,352	-0.07%
2019/11/29	0	0.00	3	25.50	25.50	-3	4,356	-0.07%
2019/11/28	0	0.00	1	25.65	25.65	-1	4,393	-0.02%
2019/11/25	0.2	25.25	0	0.00	25.35	0.2	4,449	0.00%
2019/11/19	0	0.00	12	25.18	25.35	-12	4,502	-0.27%
2019/11/18	13	24.90	3	25.20	25.25	10	4,471	0.22%
2019/11/15	3	24.60	3	24.90	24.90	0	4,498	0.00%
2019/11/14	9	25.22	10	25.20	25.10	-1	4,488	-0.02%
2019/11/12	10	24.45	0	0.00	24.50	10	4,442	0.23%
2019/11/07	0	0.00	1	24.90	24.80	-1	4,542	-0.02%
2019/10/30	3	26.40	2	26.10	26.10	1	5,079	0.02%
2019/10/29	0	0.00	5	25.85	25.55	-5	4,950	-0.10%
2019/10/24	2	25.40	4	25.35	25.50	-2	4,996	-0.04%
2019/10/23	7	25.62	1	25.65	25.65	6	5,063	0.12%
2019/10/22	0	0.00	0.7	24.80	24.85	-0.7	4,964	-0.01%
2019/10/08	0	0.00	1	24.90	24.60	-1	5,728	-0.02%
2019/09/26	0.5	25.45	0	0.00	25.45	0.5	5,832	0.01%
2019/09/25	2	25.40	2	25.50	25.45	0	5,849	0.00%
2019/09/23	0.2	26.50	0	0.00	26.60	0.2	5,813	0.00%
2019/09/09	1	23.20	0	0.00	23.35	1	5,616	0.02%
2019/09/02	14	24.22	14	24.19	23.95	0	4,909	0.00%
2019/08/30	3.2	23.60	2	23.90	23.15	1.2	4,555	0.03%
2019/08/28	5	23.55	5	23.65	23.55	0	4,331	0.00%
2019/08/16	0	0.00	20	22.20	22.50	-20	4,026	-0.50%
2019/08/15	0	0.00	1	21.35	21.65	-1	3,967	-0.03%
2019/08/14	0	0.00	1	21.95	21.75	-1	3,960	-0.03%
2019/08/13	1	21.50	1	21.60	21.60	0	3,953	0.00%
2019/08/12	0	0.00	1	21.80	21.80	-1	3,959	-0.03%
2019/08/08	0	0.00	1	21.10	21.10	-1	3,956	-0.03%
2019/08/07	1	21.60	0	0.00	21.40	1	3,912	0.03%
2019/08/01	20	22.45	0	0.00	22.55	20	3,984	0.50%
2019/07/31	0	0.00	2	22.35	22.30	-2	3,992	-0.05%
2019/07/29	2	23.40	0	0.00	23.40	2	3,941	0.05%
2019/07/24	0	0.00	7	23.77	24.25	-7	3,865	-0.18%
2019/07/23	0	0.00	7	23.18	22.95	-7	3,774	-0.19%
2019/07/22	10	23.34	0	0.00	22.90	10	3,960	0.25%
2019/07/17	1	23.30	0	0.00	23.40	1	4,688	0.02%
2019/07/15	2	23.20	0	0.00	23.15	2	4,791	0.04%
2019/07/12	0	0.00	2	24.00	23.45	-2	4,794	-0.04%
2019/07/09	3	23.13	0	0.00	22.85	3	4,746	0.06%
2019/07/08	1	23.25	1	23.45	23.35	0	4,700	0.00%
2019/07/03	0	0.00	26	22.77	22.90	-26	4,666	-0.56%
2019/07/02	16	21.86	0	0.00	21.75	16	4,575	0.35%
2019/06/20	0	0.00	3	20.90	21.50	-3	5,111	-0.06%
2019/06/19	1	20.75	0	0.00	20.75	1	5,264	0.02%
2019/06/18	3	20.45	1	20.45	20.35	2	5,542	0.04%
2019/06/17	0	0.00	6	20.85	20.80	-6	5,879	-0.10%
2019/06/12	0	0.00	3	21.65	21.30	-3	8,239	-0.04%
2019/06/11	1	21.25	0	0.00	21.00	1	8,317	0.01%
2019/05/31	0	0.00	2	20.95	20.85	-2	10,108	-0.02%
2019/05/23	2	20.30	0	0.00	19.90	2	10,535	0.02%
2019/05/22	0	0.00	1	20.75	20.80	-1	10,538	-0.01%
2019/05/21	0	0.00	1	20.75	20.75	-1	10,665	-0.01%
2019/05/20	3	20.80	0	0.00	20.50	3	10,844	0.03%
2019/05/16	0	0.00	6	21.55	21.10	-6	10,957	-0.05%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	3	21.05	0	0.00	21.05	3	11,076	0.03%
2019/05/13	3	21.30	0	0.00	20.70	3	11,118	0.03%
2019/05/10	0	0.00	8	21.60	21.50	-8	11,146	-0.07%
2019/05/06	3	22.20	0	0.00	22.10	3	10,964	0.03%
2019/04/30	10	23.10	0	0.00	23.25	10	10,844	0.09%
2019/04/29	1	22.70	2	22.95	22.65	-1	10,834	-0.01%
2019/04/26	18	23.66	6	23.62	23.45	12	10,683	0.11%
2019/04/24	15	26.48	15	26.75	25.85	0	10,328	0.00%
2019/04/23	0	0.00	8	24.58	25.15	-8	9,749	-0.08%
2019/04/22	28	24.64	30	24.47	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	7	24.00	24.10	-7	9,488	-0.07%
2019/04/18	7	23.75	0	0.00	23.20	7	9,596	0.07%
2019/04/16	2	24.15	1	23.85	23.85	1	9,671	0.01%
2019/04/11	0	0.00	1	23.90	23.35	-1	9,531	-0.01%
2019/04/09	1	23.25	0	0.00	23.30	1	9,579	0.01%
2019/04/08	1	23.70	0	0.00	23.70	1	9,531	0.01%
2019/04/03	2	24.70	4	24.35	24.35	-2	9,454	-0.02%
2019/04/02	2	24.20	0	0.00	24.10	2	9,268	0.02%
2019/03/22	8	23.37	6	23.27	23.10	2	8,807	0.02%
2019/03/21	3	23.90	0	0.00	24.00	3	8,612	0.03%
2019/03/20	7	24.81	6	24.93	24.55	1	8,364	0.01%
2019/03/19	4	24.41	8	24.48	24.70	-4	8,141	-0.05%
2019/03/18	57	23.98	54	23.99	24.75	3	7,746	0.04%
2019/03/15	1	23.20	6	22.46	23.25	-5	6,665	-0.08%
2019/03/11	5	20.25	1	20.15	20.25	4	5,692	0.07%
2019/03/07	6	22.39	7	21.98	21.20	-1	5,612	-0.02%
2019/03/06	0	0.00	1	21.20	21.65	-1	4,922	-0.02%
2019/02/26	1	20.30	1	20.25	20.30	0	4,604	0.00%
2019/02/25	0.5	20.30	0	0.00	20.30	0.5	4,583	0.01%
2019/02/22	1	20.70	0	0.00	20.70	1	4,533	0.02%
2019/02/19	0	0.00	12	20.33	20.40	-12	4,310	-0.28%
2019/02/18	12	19.52	0	0.00	19.85	12	4,147	0.29%
2019/02/15	0.5	19.05	9	19.20	19.10	-8.5	4,130	-0.21%
2019/02/11	9	18.63	0	0.00	18.75	9	4,007	0.22%
2019/01/28	0	0.00	1	18.45	18.40	-1	4,007	-0.02%
2019/01/23	0	0.00	6	18.33	18.35	-6	4,217	-0.14%
2019/01/22	6	18.43	0	0.00	18.20	6	4,305	0.14%
2019/01/21	1	18.50	0	0.00	18.70	1	4,434	0.02%
2019/01/11	0	0.00	6	18.35	18.30	-6	4,949	-0.12%
2019/01/10	5	18.52	0	0.00	18.35	5	4,959	0.10%
2019/01/09	0	0.00	5	18.39	18.85	-5	4,820	-0.10%
2018/12/28	0	0.00	1	18.25	18.15	-1	5,291	-0.02%
2018/12/26	0	0.00	20	17.60	17.70	-20	5,199	-0.38%
2018/12/24	20	17.58	0	0.00	17.60	20	5,264	0.38%
2018/12/20	1	17.85	4	18.00	17.70	-3	5,493	-0.05%
2018/12/19	0	0.00	2	18.45	18.25	-2	5,627	-0.04%
2018/12/18	0	0.00	2	17.80	18.10	-2	5,672	-0.04%
2018/12/17	0	0.00	11	18.22	18.15	-11	5,727	-0.19%
2018/12/13	2	18.50	0	0.00	18.45	2	5,866	0.03%
2018/12/12	17	18.88	0	0.00	18.95	17	5,877	0.29%
2018/12/05	1	18.55	0	0.00	18.45	1	6,429	0.02%
2018/12/04	0	0.00	1	19.75	19.05	-1	6,520	-0.02%
2018/12/03	10	18.95	11	19.29	19.30	-1	6,460	-0.02%
2018/11/30	10	18.45	11	18.61	18.65	-1	6,410	-0.02%
2018/11/27	3	17.65	3	17.60	17.60	0	6,276	0.00%
2018/11/19	0	0.00	9	17.10	17.30	-9	6,494	-0.14%
2018/11/16	10	17.09	0	0.00	16.95	10	6,486	0.15%
2018/11/14	0	0.00	3	16.95	17.00	-3	6,473	-0.05%
2018/11/13	3	16.25	0	0.00	16.70	3	6,541	0.05%
2018/11/06	10	16.70	25	16.50	16.30	-15	7,272	-0.21%
2018/11/05	15	16.33	0	0.00	16.50	15	7,416	0.20%
2018/11/02	0	0.00	5	16.70	16.35	-5	7,498	-0.07%
2018/11/01	8	16.44	11	16.43	16.40	-3	7,540	-0.04%
2018/10/31	0	0.00	5	15.50	15.70	-5	7,598	-0.07%
2018/10/26	10	15.35	10	15.40	15.60	0	7,951	0.00%
2018/10/23	0	0.00	7	15.90	15.90	-7	8,105	-0.09%
2018/10/19	13	16.40	38	16.16	16.35	-25	8,881	-0.28%
2018/10/11	0	0.00	1	17.15	17.10	-1	9,529	-0.01%
2018/10/09	4	18.85	4	18.85	19.00	0	9,615	0.00%
2018/10/08	5	20.83	4	20.93	20.75	1	9,751	0.01%
2018/10/04	2	22.20	0	0.00	22.20	2	10,193	0.02%
2018/10/03	0	0.00	5.4	22.57	22.30	-5.4	10,566	-0.05%
2018/10/02	0	0.00	2	22.60	22.35	-2	10,690	-0.02%
2018/10/01	0	0.00	1	22.95	23.00	-1	10,939	-0.01%
2018/09/26	0	0.00	3	22.70	22.40	-3	11,747	-0.03%
2018/09/21	10	21.50	16	21.31	21.35	-6	12,137	-0.05%
2018/09/19	5	21.69	2	21.90	21.70	3	12,984	0.02%
2018/09/11	2	21.05	2	21.10	21.25	0	18,847	0.00%
2018/09/10	0	0.00	7	21.90	20.85	-7	19,986	-0.04%
2018/09/07	3	21.75	1	22.50	21.90	2	20,432	0.01%
2018/09/06	12	23.27	8	23.17	22.95	4	20,458	0.02%
2018/09/05	0	0.00	2	23.05	22.95	-2	20,773	-0.01%
2018/08/31	0	0.00	3	22.75	22.90	-3	21,938	-0.01%
2018/08/29	0.4	22.85	0	0.00	22.85	0.4	22,219	0.00%
2018/08/28	5	22.74	5	23.20	22.70	0	22,516	0.00%
2018/08/24	10	22.38	5	22.20	22.45	5	23,645	0.02%
2018/08/23	0	0.00	1	22.10	22.05	-1	24,241	0.00%
2018/08/16	18	22.65	18	22.30	22.35	0	24,380	0.00%
2018/08/15	2	21.60	1	21.80	21.75	1	24,083	0.00%
2018/08/13	6	22.82	44	22.36	22.40	-38	23,859	-0.16%
2018/08/10	3	24.53	0	0.00	24.50	3	23,631	0.01%
2018/08/08	6	25.25	2	25.25	25.10	4	23,518	0.02%
2018/08/07	3	25.45	55	25.33	25.20	-52	23,422	-0.22%
2018/08/06	1	26.20	2	26.20	26.30	-1	23,274	0.00%
2018/08/03	0	0.00	3	26.20	26.10	-3	23,219	-0.01%
2018/08/02	24	26.93	182	26.54	26.00	-158	23,130	-0.68%	大賣/鉅額交易
2018/08/01	15	26.53	0	0.00	26.40	15	22,657	0.07%
2018/07/31	7	26.00	3	26.15	26.50	4	22,500	0.02%
2018/07/30	78	26.66	5	26.40	26.15	73	22,424	0.33%
2018/07/27	141	26.86	25	26.66	26.85	116	22,151	0.52%	大買/鉅額交易
2018/07/26	1	25.50	1	25.65	25.45	0	21,477	0.00%
2018/07/24	4	25.00	0	0.00	25.00	4	21,245	0.02%
2018/07/20	5	25.70	0	0.00	25.85	5	20,869	0.02%
2018/07/19	0	0.00	48	26.94	27.10	-48	20,670	-0.23%
2018/07/18	4	26.58	0	0.00	26.50	4	20,395	0.02%
2018/07/17	1	27.45	1	27.70	26.65	0	20,214	0.00%
2018/07/16	5	27.68	7	27.54	27.50	-2	20,095	-0.01%
2018/07/13	963	27.93	979	27.60	27.40	-16	19,820	-0.08%	大買/大賣/
2018/07/12	72	27.24	0	0.00	26.85	72	19,498	0.37%
2018/07/11	10	27.29	4	27.31	27.00	6	19,339	0.03%
2018/07/10	0	0.00	5	26.87	27.00	-5	18,959	-0.03%
2018/07/09	173	27.53	164	27.20	27.20	9	18,764	0.05%	大買/大賣/
2018/07/06	7	26.31	2	25.75	26.30	5	18,472	0.03%
2018/07/02	31	28.76	31	28.89	28.45	0	17,320	0.00%
2018/06/29	384	30.37	355	30.18	29.40	29	17,004	0.17%	大買/大賣/
2018/06/28	18	29.18	12	28.65	28.75	6	16,361	0.04%
2018/06/27	5	30.21	7	30.66	29.80	-2	16,090	-0.01%
2018/06/26	28	29.56	144	29.40	29.80	-116	15,756	-0.74%	大賣/鉅額交易
2018/06/25	11	31.70	9	32.13	30.85	2	15,136	0.01%
2018/06/22	145	34.03	113	34.10	33.25	32	14,312	0.22%	大買/大賣/
2018/06/21	161	32.71	61	32.62	33.40	100	12,210	0.82%	大買/
2018/06/20	10	30.90	57	32.13	30.40	-47	11,036	-0.43%
2018/06/19	97	32.55	64	32.49	32.35	33	9,988	0.33%
2018/06/15	1	27.85	2	28.20	30.45	-1	8,619	-0.01%
2018/06/14	3	27.90	5	27.80	27.70	-2	8,117	-0.02%
2018/06/13	46	28.51	1	28.60	28.30	45	8,003	0.56%
2018/06/12	1	27.65	16	28.24	27.75	-15	7,649	-0.20%
2018/06/11	0	0.00	43	29.68	28.85	-43	7,406	-0.58%
2018/06/08	44	28.54	2	28.20	28.55	42	7,046	0.60%
2018/06/07	2	27.15	4	27.20	27.00	-2	6,556	-0.03%
2018/06/05	9	27.06	55	26.97	27.30	-46	6,305	-0.73%
2018/06/04	1	27.20	20	27.83	26.65	-19	6,121	-0.31%
2018/06/01	125	27.08	43	26.83	26.85	82	5,703	1.44%	大買/
2018/05/31	28	25.14	26	24.61	25.60	2	4,897	0.04%
2018/05/17	0.6	22.20	0	0.00	22.25	0.6	4,561	0.01%
2018/05/15	0	0.00	1	22.30	22.35	-1	4,472	-0.02%
2018/05/09	1	22.00	20	21.90	21.80	-19	4,630	-0.41%
2018/05/08	0	0.00	10	22.15	22.10	-10	4,632	-0.22%
2018/05/07	20	22.55	0	0.00	22.35	20	4,667	0.43%
2018/05/04	0	0.00	10	22.30	22.20	-10	4,662	-0.21%
2018/05/03	10	22.40	2	22.20	22.40	8	4,685	0.17%
2018/04/23	4	24.20	2	23.45	22.85	2	5,385	0.04%
2018/04/17	0	0.00	12	22.00	22.00	-12	5,675	-0.21%
2018/04/13	10	22.85	3	22.60	22.85	7	5,658	0.12%
2018/04/12	5	22.98	0	0.00	22.70	5	5,714	0.09%
2018/03/22	0	0.00	0.6	22.30	22.30	-0.6	5,800	-0.01%
2018/03/16	1	23.40	1	23.60	23.00	0	5,682	0.00%
2018/03/13	5	24.60	5	24.15	24.05	0	5,946	0.00%
2018/03/08	0	0.00	1	24.10	23.80	-1	6,163	-0.02%
2018/02/27	0	0.00	1	23.75	23.30	-1	7,022	-0.01%
2018/02/23	1	23.55	0	0.00	23.15	1	8,447	0.01%
2018/02/12	0	0.00	167	21.92	21.55	-167	8,672	-1.93%	大賣/鉅額交易
2018/02/09	0	0.00	13	22.00	21.85	-13	8,696	-0.15%
2018/02/08	0	0.00	1	22.15	22.15	-1	8,781	-0.01%
2018/02/07	30	21.70	1	21.50	21.50	29	8,779	0.33%
2018/02/06	1	21.20	0	0.00	21.20	1	8,748	0.01%
2018/02/02	0	0.00	1	23.00	23.15	-1	8,780	-0.01%
2018/01/30	1	22.80	0	0.00	22.85	1	9,326	0.01%
2018/01/22	1	23.60	0	0.00	23.25	1	9,375	0.01%
2018/01/19	1	23.30	0	0.00	23.50	1	9,315	0.01%
2018/01/18	62	23.65	0	0.00	23.55	62	9,269	0.67%
2018/01/17	100	23.23	0	0.00	23.30	100	9,004	1.11%
2018/01/16	0	0.00	1	23.75	23.30	-1	8,980	-0.01%
2018/01/15	0	0.00	2	23.35	23.25	-2	8,829	-0.02%
2018/01/12	2	22.35	0	0.00	22.20	2	8,657	0.02%
2018/01/08	0	0.00	3	21.45	21.45	-3	8,685	-0.03%
2018/01/04	4	22.69	0	0.00	23.10	4	8,692	0.05%