宏碁 (2353)-合庫-新竹券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654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

宏碁 (2353)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/11/21	23	37.23	6	37.20	37.15	17	14,222	0.12%
2024/11/20	3	37.97	13	37.87	37.80	-10	14,170	-0.07%
2024/11/19	15	38.05	0	0.00	38.00	15	14,235	0.11%
2024/11/18	0	0.00	4	38.05	37.65	-4	14,197	-0.03%
2024/11/15	5	37.95	3	38.00	38.00	2	14,175	0.01%
2024/11/14	25.8	37.88	21	37.74	37.55	4.8	14,214	0.03%
2024/11/13	10	38.40	0	0.00	38.25	10	14,076	0.07%
2024/11/12	10	39.00	10	38.60	38.40	0	14,118	0.00%
2024/11/11	6	39.67	0	0.00	39.60	6	13,953	0.04%
2024/11/08	12	40.88	0	0.00	40.40	12	13,791	0.09%
2024/11/05	0	0.00	3	40.42	40.95	-3	14,262	-0.02%
2024/11/01	12	39.65	3	40.05	40.05	9	15,325	0.06%
2024/10/30	1	40.85	3	40.72	40.45	-2	15,464	-0.01%
2024/10/29	2	40.50	0	0.00	40.75	2	15,664	0.01%
2024/10/28	20	41.55	2	41.00	40.95	18	15,785	0.11%
2024/10/25	10	41.30	5	41.29	41.30	5	16,053	0.03%
2024/10/24	0	0.00	2	41.40	41.20	-2	16,364	-0.01%
2024/10/21	7	41.80	1	42.25	41.65	6	17,684	0.03%
2024/10/18	2	42.13	0	0.00	41.85	2	17,952	0.01%
2024/10/17	0	0.00	6	42.23	42.35	-6	18,154	-0.03%
2024/10/15	1	41.45	0	0.00	41.55	1	18,297	0.01%
2024/10/14	3	41.05	1	41.10	41.05	2	18,546	0.01%
2024/10/11	0	0.00	2	41.18	41.25	-2	18,866	-0.01%
2024/10/07	6	40.61	0	0.00	40.60	6	20,862	0.03%
2024/10/04	1	40.65	0	0.00	40.65	1	20,841	0.00%
2024/09/27	2	42.05	0	0.00	41.65	2	20,418	0.01%
2024/09/25	0	0.00	1	42.35	42.00	-1	20,870	0.00%
2024/09/18	3	41.63	0	0.00	41.30	3	22,938	0.01%
2024/09/12	0	0.00	0.3	41.60	41.55	-0.3	25,019	0.00%
2024/09/11	1	40.75	0	0.00	40.50	1	25,409	0.00%
2024/09/10	1	41.00	20	41.72	41.00	-19	25,631	-0.07%
2024/09/06	0	0.00	5	41.72	42.10	-5	26,355	-0.02%
2024/09/04	8	40.69	4	41.61	41.50	4	26,720	0.01%
2024/09/03	0	0.00	12	43.65	43.55	-12	26,947	-0.04%
2024/08/30	0	0.00	3	43.80	43.75	-3	28,068	-0.01%
2024/08/29	6	43.23	3	43.32	43.55	3	28,821	0.01%
2024/08/28	1	44.40	1	44.30	44.30	0	29,565	0.00%
2024/08/27	1	44.45	1.2	44.67	44.70	-0.2	30,426	0.00%
2024/08/26	7.2	45.23	7	44.92	44.80	0.2	31,416	0.00%
2024/08/23	0	0.00	4	42.95	43.05	-4	32,650	-0.01%
2024/08/22	2	43.20	0	0.00	43.15	2	34,160	0.01%
2024/08/21	16	42.96	3	43.12	43.05	13	36,564	0.04%
2024/08/20	5	43.25	0	0.00	43.15	5	38,991	0.01%
2024/08/19	0	0.00	4	42.85	43.20	-4	43,282	-0.01%
2024/08/14	5	42.15	1	42.15	42.10	4	46,572	0.01%
2024/08/12	10	42.10	0	0.00	42.30	10	47,072	0.02%
2024/08/09	4	42.14	0	0.00	42.00	4	48,152	0.01%
2024/08/08	2	42.25	3	42.10	42.30	-1	49,473	0.00%
2024/08/07	0	0.00	15	42.36	42.55	-15	49,454	-0.03%
2024/08/06	7	39.72	3	39.23	40.00	4	49,534	0.01%
2024/08/05	3	40.30	2	40.83	40.30	1	49,374	0.00%
2024/08/02	0.5	44.50	0	0.00	44.75	0.5	48,839	0.00%
2024/08/01	0	0.00	287	44.74	45.80	-287	48,888	-0.59%	大賣/鉅額交易
2024/07/31	1	43.95	100	44.35	43.85	-99	49,339	-0.20%
2024/07/30	3	43.45	3	43.75	44.20	0	49,437	0.00%
2024/07/29	15	45.43	0	0.00	44.35	15	49,484	0.03%
2024/07/26	1	45.20	0	45.30	45.50	1	49,374	0.00%
2024/07/23	4	46.23	3	47.10	46.00	1	49,246	0.00%
2024/07/22	7.2	45.92	6	45.28	46.20	1.2	48,979	0.00%
2024/07/18	0	0.00	2	46.85	47.10	-2	48,556	0.00%
2024/07/17	1	47.00	0	0.00	46.90	1	48,432	0.00%
2024/07/16	0	0.00	2	47.30	47.35	-2	48,375	0.00%
2024/07/15	8	47.21	2	47.08	47.25	6	49,092	0.01%
2024/07/12	1	47.80	2.4	47.30	47.70	-1.4	49,054	0.00%
2024/07/11	15.4	47.82	15.2	47.99	47.70	0.2	49,318	0.00%
2024/07/10	6.2	47.53	7	47.37	46.80	-0.8	49,608	0.00%
2024/07/09	26	46.26	2	46.70	45.75	24	49,149	0.05%
2024/07/08	7	47.06	0	0.00	47.15	7	50,524	0.01%
2024/07/05	8.1	47.50	0	47.40	47.30	8.1	52,190	0.02%
2024/07/04	0	0.00	3	47.43	47.10	-3	52,975	-0.01%
2024/07/02	4	46.86	10.2	46.82	46.80	-6.2	53,116	-0.01%
2024/07/01	14	47.30	3.1	46.80	47.45	10.9	52,997	0.02%
2024/06/28	1	47.00	1	47.20	46.85	0	52,772	0.00%
2024/06/27	5.1	46.51	1	47.45	46.95	4.1	52,629	0.01%
2024/06/26	24	46.74	12	46.60	46.40	12	52,297	0.02%
2024/06/25	8	46.91	6	46.76	46.80	2	52,079	0.00%
2024/06/24	13	47.25	1.1	47.19	47.00	11.9	51,749	0.02%
2024/06/21	6	47.73	8	47.96	48.10	-2	51,674	0.00%
2024/06/20	22.4	47.97	3	48.05	47.95	19.4	51,539	0.04%
2024/06/19	12.6	49.83	14.4	49.80	49.50	-1.8	52,362	0.00%
2024/06/18	8.2	49.48	5.1	49.63	49.40	3.1	52,192	0.01%
2024/06/17	8.4	50.51	1	50.50	50.50	7.4	52,051	0.01%
2024/06/14	10	49.68	3	49.80	49.80	7	52,187	0.01%
2024/06/13	31	49.66	22.5	49.67	50.10	8.5	52,203	0.02%
2024/06/12	12.1	48.72	2	49.00	48.80	10.1	52,292	0.02%
2024/06/11	2.3	49.26	6	49.62	48.80	-3.7	52,225	-0.01%
2024/06/07	16	50.08	0	0.00	49.65	16	52,480	0.03%
2024/06/06	9.3	50.73	16.6	50.46	50.60	-7.3	52,924	-0.01%
2024/06/05	4	51.28	3	50.57	50.50	1	52,697	0.00%
2024/06/04	13	51.58	5.1	51.64	51.20	8	52,456	0.02%
2024/06/03	16	52.88	27.1	52.48	52.50	-11.1	51,916	-0.02%
2024/05/31	11.2	53.20	5	52.98	52.90	6.2	51,178	0.01%
2024/05/30	36.5	53.74	3.1	52.85	52.50	33.4	50,400	0.07%
2024/05/29	38.2	55.01	21	55.17	53.70	17.2	50,366	0.03%
2024/05/28	55.5	56.76	46	56.83	56.40	9.5	48,942	0.02%
2024/05/27	75.2	59.04	40.2	58.79	58.50	35	48,325	0.07%
2024/05/24	24.2	55.47	23.2	56.19	57.50	1	46,138	0.00%
2024/05/23	72.2	54.42	87.1	54.00	53.30	-14.9	43,788	-0.03%
2024/05/22	9.1	51.33	83.5	52.28	53.00	-74.4	39,986	-0.19%
2024/05/21	3	48.63	0	0.00	48.25	3	37,627	0.01%
2024/05/20	1	48.30	5	48.10	48.25	-4	37,654	-0.01%
2024/05/17	45	47.69	0.5	48.35	48.15	44.5	37,949	0.12%
2024/05/16	9	48.09	9	48.43	47.80	0	38,978	0.00%
2024/05/15	20	49.52	26	49.46	48.05	-6	40,681	-0.01%
2024/05/14	49	50.25	119	49.38	48.90	-70	40,105	-0.17%	大賣/
2024/05/13	2	47.50	2	47.45	47.75	0	38,589	0.00%
2024/05/10	8	47.94	8	47.89	47.80	0	38,891	0.00%
2024/05/09	5	47.62	14	47.21	47.35	-9	38,763	-0.02%
2024/05/08	6	47.03	0	0.00	47.15	6	38,867	0.02%
2024/05/07	8	47.11	22.2	47.11	47.15	-14.2	39,172	-0.04%
2024/05/06	2.1	47.29	7	47.30	47.50	-4.9	39,200	-0.01%
2024/05/03	0.2	45.90	4.1	45.91	45.50	-3.9	39,474	-0.01%
2024/05/02	9	44.58	5	44.70	44.65	4	39,962	0.01%
2024/04/30	3	45.45	0	0.00	45.15	3	40,863	0.01%
2024/04/29	1	45.95	2	45.70	45.70	-1	41,306	0.00%
2024/04/26	10.2	44.82	0	0.00	44.55	10.2	42,223	0.02%
2024/04/25	3	44.25	0.1	44.20	44.40	2.9	42,869	0.01%
2024/04/24	0.1	44.75	8	44.66	44.80	-7.9	43,457	-0.02%
2024/04/23	5	43.65	0	0.00	43.50	5	44,111	0.01%
2024/04/22	0	0.00	5	43.90	43.35	-5	44,887	-0.01%
2024/04/19	14	43.45	141.1	43.66	43.80	-127.1	45,475	-0.28%	大賣/鉅額交易
2024/04/18	2.1	45.28	11	45.21	45.00	-8.9	45,964	-0.02%
2024/04/17	13.1	45.40	0	0.00	45.05	13.1	46,821	0.03%
2024/04/16	19	45.88	3.1	45.79	45.50	16	47,117	0.03%
2024/04/15	106	47.37	18	47.59	47.55	88	48,005	0.18%	大買/
2024/04/12	70	49.39	5.3	48.70	48.50	64.7	49,431	0.13%
2024/04/11	95.2	48.81	68.5	48.87	51.00	26.7	48,813	0.05%
2024/04/10	6	47.25	3	47.40	47.15	3	48,425	0.01%
2024/04/09	2.2	46.75	2	46.80	46.80	0.2	49,057	0.00%
2024/04/08	1	45.80	13	45.75	46.05	-12	50,667	-0.02%
2024/04/03	4	46.15	1	46.10	46.10	3	52,684	0.01%
2024/04/02	1	46.65	2	46.80	46.70	-1	55,848	0.00%
2024/04/01	1.2	46.96	2	46.30	46.30	-0.8	58,445	0.00%
2024/03/29	1	46.30	1	46.80	46.80	0	60,482	0.00%
2024/03/28	0	0.00	3	46.63	46.65	-3	62,163	0.00%
2024/03/27	0.6	46.20	3	46.27	46.35	-2.4	63,078	0.00%
2024/03/26	0.2	45.75	4	45.71	45.90	-3.8	64,759	-0.01%
2024/03/25	4	46.76	6	46.55	46.50	-2	67,318	0.00%
2024/03/22	21	46.82	10	47.75	45.95	11	68,500	0.02%
2024/03/21	1	46.10	2.2	46.24	46.25	-1.2	67,717	0.00%
2024/03/20	0.2	46.00	4	45.98	45.90	-3.9	67,625	-0.01%
2024/03/19	0.2	45.55	0	0.00	45.15	0.2	67,501	0.00%
2024/03/18	5.1	45.69	7	45.39	45.85	-1.9	67,544	0.00%
2024/03/15	17	46.33	12	45.89	45.85	5	67,351	0.01%
2024/03/14	7	45.99	8	45.84	45.90	-1	66,910	0.00%
2024/03/13	12.1	46.75	10.1	46.55	46.50	2	66,791	0.00%
2024/03/12	9.1	45.76	4.2	46.78	47.05	5	66,219	0.01%
2024/03/11	0.2	45.30	0.5	45.25	44.85	-0.3	65,533	0.00%
2024/03/08	24.3	45.25	2	44.80	44.50	22.3	65,564	0.03%
2024/03/07	13.7	45.34	2	44.93	45.00	11.7	65,514	0.02%
2024/03/06	10	45.50	2	45.50	45.35	8	65,757	0.01%
2024/03/05	0.1	45.50	1	45.90	45.90	-0.9	67,000	0.00%
2024/03/04	51	46.74	3	47.27	45.85	48	67,670	0.07%
2024/03/01	0	0.00	2	45.70	46.00	-2	67,311	0.00%
2024/02/29	2	45.05	2	45.08	45.15	0	67,885	0.00%
2024/02/27	0.3	45.50	11	46.37	45.50	-10.7	67,753	-0.02%
2024/02/26	1	45.90	8	46.04	45.80	-7	67,961	-0.01%
2024/02/23	8.6	46.31	21	45.91	45.75	-12.4	68,310	-0.02%
2024/02/22	8	47.64	14	47.14	46.85	-6	68,397	-0.01%
2024/02/21	18	47.03	9	46.97	47.25	9	67,928	0.01%
2024/02/20	18	47.18	13	47.11	47.40	5	67,678	0.01%
2024/02/19	88.1	47.70	17.1	47.67	47.40	71	67,310	0.11%
2024/02/16	111.1	48.47	33.2	48.64	48.65	77.9	66,138	0.12%	大買/
2024/02/15	5.2	45.75	0	0.00	46.00	5.2	64,378	0.01%
2024/02/05	0	0.00	4	46.35	46.30	-4	63,883	-0.01%
2024/02/02	1.2	46.55	19	46.97	45.95	-17.8	63,842	-0.03%
2024/02/01	0	0.00	7	46.23	46.65	-7	63,440	-0.01%
2024/01/31	8	46.21	0	0.00	46.05	8	63,363	0.01%
2024/01/30	1	47.15	9.1	46.66	47.15	-8.1	63,011	-0.01%
2024/01/29	7	45.76	4	46.75	46.80	3	62,674	0.00%
2024/01/26	25	46.09	7	46.09	45.70	18	62,502	0.03%
2024/01/25	21	47.09	17.1	47.43	47.60	3.9	61,620	0.01%
2024/01/24	26.2	47.86	16	47.91	47.35	10.2	61,086	0.02%
2024/01/23	7	46.67	2.2	47.04	47.20	4.9	59,932	0.01%
2024/01/22	6	46.99	12	47.38	46.75	-6	59,384	-0.01%
2024/01/19	20	45.56	3.1	45.12	45.95	16.9	58,150	0.03%
2024/01/18	8	45.33	6	45.03	45.00	2	57,405	0.00%
2024/01/17	1.1	44.79	5	44.79	44.75	-3.9	56,682	-0.01%
2024/01/16	11.1	46.22	2	45.70	45.70	9.1	55,827	0.02%
2024/01/15	9	47.05	1	46.95	46.25	8	54,900	0.01%
2024/01/12	8	46.89	15.1	46.87	47.00	-7.1	54,194	-0.01%
2024/01/11	0.2	48.40	6	48.50	48.40	-5.8	52,960	-0.01%
2024/01/10	21	47.46	15.2	47.73	47.20	5.8	52,393	0.01%
2024/01/09	23.5	48.04	20.1	47.69	47.80	3.4	51,543	0.01%
2024/01/08	65.2	49.32	54.1	49.52	48.45	11.1	49,739	0.02%
2024/01/05	44.5	48.36	40.1	48.63	48.25	4.4	47,699	0.01%
2024/01/04	50.3	50.10	49	49.57	49.00	1.3	46,353	0.00%
2024/01/03	20.3	51.02	8	50.98	50.40	12.3	45,139	0.03%
2024/01/02	3	51.83	40.1	51.87	52.30	-37.1	43,601	-0.09%
2023/12/29	15.1	54.17	18	54.04	53.80	-2.9	41,984	-0.01%
2023/12/28	63	54.75	65.5	54.67	54.00	-2.5	40,026	-0.01%
2023/12/27	157.1	53.29	119.2	52.35	54.20	38	36,916	0.10%	大買/大賣/
2023/12/26	16.3	50.09	15.3	49.68	50.60	1.1	34,294	0.00%
2023/12/25	75.2	48.93	68	47.39	49.00	7.2	32,111	0.02%
2023/12/22	3.1	45.06	14	44.45	45.30	-10.9	30,108	-0.04%
2023/12/21	45.9	44.21	37.1	43.89	44.65	8.8	28,900	0.03%
2023/12/20	55.1	43.70	68.1	43.39	44.60	-13.1	26,973	-0.05%
2023/12/19	27.3	40.01	45.6	40.32	40.70	-18.4	23,896	-0.08%
2023/12/18	6	39.07	7	38.65	38.90	-1	22,166	0.00%
2023/12/15	4	37.05	1.1	37.00	37.00	3	21,407	0.01%
2023/12/14	1	37.50	10.2	37.46	37.30	-9.2	21,252	-0.04%
2023/12/13	1.2	36.96	30	37.06	37.05	-28.8	21,002	-0.14%
2023/12/12	2	36.15	6.2	36.15	36.10	-4.2	20,700	-0.02%
2023/12/11	4.2	35.74	6	35.63	35.75	-1.8	20,546	-0.01%
2023/12/08	5	35.22	5	35.28	35.20	0	20,423	0.00%
2023/12/06	3	34.85	5	35.10	35.10	-2	20,439	-0.01%
2023/12/05	1	34.20	0	0.00	34.30	1	20,292	0.00%
2023/12/04	5	34.75	5	34.69	34.75	0	20,303	0.00%
2023/11/30	2	34.68	3	34.70	35.20	-1	19,913	-0.01%
2023/11/29	6	35.17	0	0.00	35.35	6	18,575	0.03%
2023/11/28	13	34.89	0	0.00	34.80	13	17,777	0.07%
2023/11/24	0	0.00	6	34.44	35.50	-6	16,844	-0.04%
2023/11/23	8	34.51	12	34.55	35.15	-4	16,121	-0.02%
2023/11/22	3	34.98	0	0.00	34.80	3	15,891	0.02%
2023/11/21	0	0.00	4	35.35	35.65	-4	15,694	-0.03%
2023/11/17	8	34.37	0	0.00	34.15	8	15,555	0.05%
2023/11/16	2	34.50	0	0.00	34.50	2	15,680	0.01%
2023/11/15	4	34.83	0	0.00	34.50	4	15,902	0.03%
2023/11/14	0	0.00	7	35.20	35.05	-7	16,116	-0.04%
2023/11/13	0	0.00	2	34.00	33.80	-2	16,377	-0.01%
2023/11/10	3	34.22	1	34.25	34.15	2	16,500	0.01%
2023/11/08	2	34.85	0.1	35.00	35.20	1.9	16,728	0.01%
2023/11/07	3	34.53	0	0.00	34.55	3	16,693	0.02%
2023/11/02	0	0.00	5	34.50	34.65	-5	17,523	-0.03%
2023/11/01	2	33.65	0	0.00	33.70	2	17,844	0.01%
2023/10/30	3	34.70	0	0.00	34.65	3	18,345	0.02%
2023/10/27	3	35.30	0	0.00	35.10	3	18,493	0.02%
2023/10/26	5	35.40	0	0.00	35.30	5	18,991	0.03%
2023/10/25	11	35.77	0	0.00	35.60	11	19,250	0.06%
2023/10/24	20	35.12	0	0.00	35.65	20	19,628	0.10%
2023/10/23	3	35.07	0	0.00	34.80	3	19,840	0.02%
2023/10/18	36	35.86	2	35.18	35.60	34	22,237	0.15%
2023/10/17	14	36.20	0	0.00	36.10	14	22,445	0.06%
2023/10/13	28	36.59	0	0.00	36.35	28	26,934	0.10%
2023/10/12	1	37.30	0	0.00	37.30	1	28,169	0.00%
2023/10/11	3	37.55	2	37.68	36.80	1	28,632	0.00%
2023/10/06	0	0.00	4	37.66	37.55	-4	28,997	-0.01%
2023/10/05	0	0.00	7	37.60	37.40	-7	29,107	-0.02%
2023/10/04	25	36.29	0	0.00	36.35	25	29,153	0.09%
2023/10/03	2	37.55	0	0.00	37.25	2	29,160	0.01%
2023/09/26	0	0.00	2	37.00	36.45	-2	29,000	-0.01%
2023/09/25	1	36.65	0	0.00	36.65	1	29,155	0.00%
2023/09/22	2	36.35	0	0.00	36.70	2	29,375	0.01%
2023/09/21	1	36.30	0	0.00	36.35	1	29,661	0.00%
2023/09/20	0	36.55	1	36.95	36.60	-1	29,877	0.00%
2023/09/19	0	36.90	0	0.00	36.85	0	30,024	0.00%
2023/09/18	3	37.10	2	37.15	37.10	1	30,633	0.00%
2023/09/15	0	37.60	11	38.10	37.95	-11	31,275	-0.04%
2023/09/14	2	37.45	2	37.75	37.80	0	31,797	0.00%
2023/09/13	0	0.00	2	37.15	37.05	-2	32,776	-0.01%
2023/09/12	4	37.73	4	37.58	37.60	0	33,979	0.00%
2023/09/11	2	37.10	1	37.80	37.05	1	34,085	0.00%
2023/09/08	0	37.60	3	38.03	37.60	-3	34,227	-0.01%
2023/09/07	4	38.44	7	38.52	38.00	-3	34,428	-0.01%
2023/09/06	2	38.03	10	38.15	38.10	-8	34,547	-0.02%
2023/09/05	5	37.85	14	38.00	38.30	-9	35,103	-0.03%
2023/09/04	8	36.94	0	0.00	37.45	8	35,240	0.02%
2023/09/01	4	36.46	0	0.00	36.40	4	35,511	0.01%
2023/08/31	1	35.70	4	35.78	36.60	-3	35,819	-0.01%
2023/08/30	1	36.45	1	36.45	36.40	0	36,357	0.00%
2023/08/29	0	0.00	2	35.75	36.20	-2	38,069	-0.01%
2023/08/28	1	34.80	4	35.50	35.75	-3	38,088	-0.01%
2023/08/25	24	37.31	10	37.13	36.25	14	38,075	0.04%
2023/08/24	0	0.00	1	37.80	38.00	-1	37,856	0.00%
2023/08/23	0.1	37.45	4	37.70	37.70	-3.9	37,610	-0.01%
2023/08/22	1	38.00	3	37.75	37.60	-2	37,597	-0.01%
2023/08/21	2	38.60	2	38.98	37.95	0	37,491	0.00%
2023/08/18	3.1	38.22	23	37.81	37.40	-19.9	37,269	-0.05%
2023/08/17	10	37.90	19	38.07	38.55	-9	37,019	-0.02%
2023/08/16	7.1	36.71	12	36.91	37.70	-4.9	36,644	-0.01%
2023/08/15	15	37.10	20	37.00	37.05	-5	36,648	-0.01%
2023/08/14	21	36.12	14	36.31	36.20	7	36,458	0.02%
2023/08/11	16	36.33	15	36.35	36.45	1	36,393	0.00%
2023/08/10	10	35.76	10	36.08	35.85	0	36,276	0.00%
2023/08/09	3	36.68	12	37.02	36.90	-9	36,050	-0.02%
2023/08/08	1	36.70	1	36.60	36.70	0	35,944	0.00%
2023/08/07	22	36.14	42	36.12	36.20	-20	35,735	-0.06%
2023/08/04	37	35.08	5	35.10	34.80	32	35,442	0.09%
2023/08/02	5	33.63	8	34.33	33.95	-3	35,183	-0.01%
2023/08/01	10	35.19	6	34.30	34.60	4	34,950	0.01%
2023/07/31	36	35.51	1	34.80	35.00	35	35,385	0.10%
2023/07/28	19	35.52	0.1	35.60	35.75	18.9	35,027	0.05%
2023/07/27	5	35.97	20	36.28	35.85	-15	34,814	-0.04%
2023/07/26	6	36.83	18	36.78	36.80	-12	34,530	-0.03%
2023/07/25	12	37.11	23.4	37.50	37.05	-11.4	34,630	-0.03%
2023/07/24	59.3	36.98	39	37.20	37.05	20.3	33,963	0.06%
2023/07/21	24	35.20	1	35.10	35.40	23	33,023	0.07%
2023/07/20	9	35.36	15	35.66	35.30	-6	32,626	-0.02%
2023/07/19	77	37.76	22	38.48	36.30	55	32,029	0.17%
2023/07/18	30.3	40.32	39.8	39.90	40.30	-9.6	30,405	-0.03%
2023/07/17	18	34.81	41	35.89	37.50	-23	27,760	-0.08%
2023/07/14	15.1	33.59	5	34.10	34.10	10.1	26,577	0.04%
2023/07/13	8	33.82	2	33.15	33.15	6	26,055	0.02%
2023/07/12	2	33.30	0.2	33.10	33.25	1.8	25,515	0.01%
2023/07/11	17	33.23	8	32.90	33.25	9	25,373	0.04%
2023/07/10	1.3	32.52	2	32.20	32.20	-0.8	25,123	0.00%
2023/07/06	0	0.00	2	32.10	31.95	-2	25,040	-0.01%
2023/07/05	2.6	31.96	0	0.00	31.95	2.6	24,911	0.01%
2023/07/04	0	0.00	2	31.85	31.70	-2	24,786	-0.01%
2023/07/03	2	31.95	4	31.83	31.75	-2	24,736	-0.01%
2023/06/30	1	31.45	0	0.00	31.35	1	24,629	0.00%
2023/06/29	2.1	32.10	0	0.00	32.05	2.1	24,446	0.01%
2023/06/28	2	33.48	2.3	33.51	33.55	-0.3	24,322	0.00%
2023/06/27	1	33.35	12	33.25	32.70	-11	24,062	-0.05%
2023/06/26	3	33.55	5	33.87	34.00	-2	23,764	-0.01%
2023/06/21	12	33.03	4	33.56	33.70	8	23,125	0.03%
2023/06/20	0	0.00	4	32.51	32.65	-4	22,450	-0.02%
2023/06/19	9	32.14	2.3	31.89	31.85	6.8	21,879	0.03%
2023/06/16	1.3	33.98	4	34.44	33.35	-2.8	20,873	-0.01%
2023/06/15	10	33.60	4	33.45	33.45	6	19,677	0.03%
2023/06/14	1	33.40	1	33.80	33.35	0	20,014	0.00%
2023/06/13	0	0.00	3	33.62	33.50	-3	19,763	-0.02%
2023/06/12	3	33.75	0.2	33.40	33.55	2.8	19,509	0.01%
2023/06/09	8.3	34.63	4	34.55	34.20	4.3	19,198	0.02%
2023/06/08	7	33.46	20.5	33.51	33.75	-13.5	18,551	-0.07%
2023/06/07	15	32.46	0	0.00	32.95	15	18,146	0.08%
2023/06/06	4	32.68	0.1	32.30	32.25	4	17,765	0.02%
2023/06/05	4	33.90	4.3	33.33	33.10	-0.3	17,333	0.00%
2023/06/02	16.3	31.71	26	33.21	33.95	-9.8	16,220	-0.06%
2023/05/30	0.5	30.85	4	31.05	31.00	-3.5	13,858	-0.03%
2023/05/26	2	30.75	0	0.00	30.95	2	13,710	0.01%
2023/05/24	4	30.45	0	0.00	30.80	4	13,388	0.03%
2023/05/23	1	30.65	3	30.65	30.75	-2	13,181	-0.02%
2023/05/22	1	31.10	1	30.90	30.95	0	12,982	0.00%
2023/05/19	3	30.15	2	30.33	30.70	1	12,731	0.01%
2023/05/18	0	0.00	9	30.07	30.10	-9	12,518	-0.07%
2023/05/16	4	29.78	0	0.00	29.85	4	12,230	0.03%
2023/05/12	0	0.00	3	30.02	30.20	-3	12,121	-0.02%
2023/05/11	6	29.63	15	29.56	29.60	-9	11,788	-0.08%
2023/05/10	5	29.27	0	0.00	29.30	5	11,654	0.04%
2023/05/09	5	28.90	0	0.00	29.30	5	11,537	0.04%
2023/05/08	19	28.70	0	0.00	28.90	19	11,530	0.16%
2023/05/05	22	28.92	11.3	28.71	28.20	10.8	11,420	0.09%
2023/05/04	5	30.25	0	0.00	30.35	5	10,840	0.05%
2023/05/03	0.3	30.65	0	0.00	30.75	0.3	10,762	0.00%
2023/05/02	1	30.60	0	0.00	30.65	1	10,836	0.01%
2023/04/28	0	0.00	6	30.15	30.25	-6	10,854	-0.06%
2023/04/27	0	0.00	4	29.75	29.55	-4	10,538	-0.04%
2023/04/26	1	29.50	4	29.25	29.50	-3	10,320	-0.03%
2023/04/25	1	29.10	0	0.00	29.00	1	10,076	0.01%
2023/04/24	2	29.40	3	29.40	29.40	-1	9,778	-0.01%
2023/04/21	2	29.95	1	29.80	29.90	1	9,563	0.01%
2023/04/20	1	29.50	0	0.00	29.70	1	9,378	0.01%
2023/04/19	0	0.00	1	30.00	29.80	-1	9,330	-0.01%
2023/04/17	0	0.00	3	29.20	29.40	-3	9,086	-0.03%
2023/04/12	1	29.15	0	0.00	29.15	1	8,941	0.01%
2023/04/11	0	0.00	19	28.54	28.95	-19	8,865	-0.21%
2023/04/07	0	0.00	3	28.30	28.35	-3	8,685	-0.03%
2023/03/22	1	27.70	2	27.90	27.75	-1	8,458	-0.01%
2023/03/21	2	27.15	0	0.00	27.30	2	8,483	0.02%
2023/03/17	0	0.00	4	26.75	27.00	-4	8,296	-0.05%
2023/03/07	1	25.75	0	0.00	25.85	1	8,156	0.01%
2023/03/01	0	0.00	1	25.60	25.50	-1	8,276	-0.01%
2023/02/24	1	25.50	0	0.00	25.35	1	8,331	0.01%
2023/02/22	0	0.00	2	25.65	25.80	-2	8,396	-0.02%
2023/02/06	0	0.00	2	25.05	25.00	-2	9,915	-0.02%
2023/02/03	0	0.00	3	24.80	24.70	-3	9,778	-0.03%
2023/01/05	0	0.00	2	24.00	24.00	-2	10,073	-0.02%
2023/01/04	0	0.00	10	23.65	23.75	-10	10,070	-0.10%
2023/01/03	1	23.60	2	23.70	23.65	-1	10,215	-0.01%
2022/12/30	1	23.70	0	0.00	23.55	1	10,273	0.01%
2022/12/26	10	23.23	0	0.00	23.25	10	10,833	0.09%
2022/12/22	0	0.00	3	23.15	23.10	-3	11,338	-0.03%
2022/12/21	1	22.95	0	0.00	22.85	1	11,442	0.01%
2022/12/20	0	0.00	1	22.75	22.70	-1	11,472	-0.01%
2022/12/19	3	23.10	0	0.00	23.00	3	11,557	0.03%
2022/12/13	4	23.05	0	0.00	23.00	4	11,561	0.03%
2022/12/08	0	0.00	6	23.45	23.60	-6	11,779	-0.05%
2022/12/07	6	23.40	6	23.60	23.35	0	11,772	0.00%
2022/12/06	7	23.55	8	23.45	23.45	-1	11,753	-0.01%
2022/12/05	13	24.09	6.1	23.97	23.90	7	11,711	0.06%
2022/12/01	0	0.00	1.2	24.94	24.75	-1.2	11,711	-0.01%
2022/11/29	0	0.00	4	24.40	24.60	-4	11,599	-0.03%
2022/11/28	0	0.00	4	24.60	24.40	-4	11,648	-0.03%
2022/11/25	4	24.85	0	0.00	24.55	4	11,708	0.03%
2022/11/24	10	24.75	0	0.00	24.85	10	12,083	0.08%
2022/11/23	10	24.85	10	24.80	24.75	0	12,127	0.00%
2022/11/22	1	24.10	0	0.00	24.35	1	12,241	0.01%
2022/11/21	2	25.05	3.3	24.57	24.50	-1.3	12,190	-0.01%
2022/11/18	0.5	25.00	0	0.00	25.05	0.5	12,113	0.00%
2022/11/17	1	24.90	0	0.00	24.90	1	12,118	0.01%
2022/11/16	0	0.00	4	24.60	24.55	-4	12,090	-0.03%
2022/11/15	4	24.41	0	0.00	24.55	4	12,198	0.03%
2022/11/14	9	24.60	6	24.72	24.70	3	12,240	0.02%
2022/11/11	40	24.30	5	24.39	24.60	35	11,985	0.29%
2022/11/09	0	0.00	1	24.15	24.20	-1	11,814	-0.01%
2022/11/07	10	24.08	2	24.08	24.20	8	11,679	0.07%
2022/11/02	0	0.00	10	22.35	22.45	-10	11,455	-0.09%
2022/11/01	0	0.00	32	22.28	22.25	-32	11,661	-0.27%
2022/10/28	3	21.67	0	0.00	21.70	3	11,943	0.03%
2022/10/26	0	0.00	1	21.95	21.95	-1	12,038	-0.01%
2022/10/25	2	21.75	0	0.00	21.90	2	12,017	0.02%
2022/10/24	2	21.85	0	0.00	21.75	2	12,207	0.02%
2022/10/21	6	21.72	0	0.00	21.80	6	12,188	0.05%
2022/10/20	12	21.78	3	21.82	22.40	9	12,216	0.07%
2022/10/19	5	22.25	5	22.35	22.10	0	12,247	0.00%
2022/10/18	6	22.03	5	22.25	22.45	1	12,255	0.01%
2022/10/17	12	21.80	2	21.70	22.10	10	12,388	0.08%
2022/10/14	0	0.00	11	21.92	22.05	-11	12,501	-0.09%
2022/10/13	5	21.40	0	0.00	21.20	5	12,648	0.04%
2022/10/12	1	21.60	0	0.00	21.50	1	12,860	0.01%
2022/10/11	8	21.50	0	0.00	21.50	8	13,115	0.06%
2022/10/07	13	21.95	8	21.80	21.80	5	13,152	0.04%
2022/10/06	9	22.32	0	0.00	22.40	9	13,319	0.07%
2022/10/05	0	0.00	7	22.44	22.65	-7	13,448	-0.05%
2022/10/03	5	21.70	5	21.91	21.85	0	13,375	0.00%
2022/09/30	5	21.40	5	21.90	21.90	0	13,466	0.00%
2022/09/26	3	21.83	1	21.45	21.35	2	13,724	0.01%
2022/09/23	0	0.00	1	22.10	22.10	-1	13,850	-0.01%
2022/09/14	8	21.75	0	0.00	21.85	8	14,906	0.05%
2022/09/13	0	0.00	1	22.30	22.20	-1	14,915	-0.01%
2022/09/12	0	0.00	3	22.10	22.20	-3	15,001	-0.02%
2022/09/08	2	21.83	0	0.00	21.75	2	15,116	0.01%
2022/09/07	1	20.80	0	0.00	20.75	1	15,052	0.01%
2022/09/01	4	21.84	0	0.00	21.85	4	15,527	0.03%
2022/08/31	9	22.00	0	0.00	22.00	9	15,604	0.06%
2022/08/25	0	0.00	2	22.20	22.20	-2	15,417	-0.01%
2022/08/18	3	22.20	0	0.00	22.35	3	16,391	0.02%
2022/08/16	12	22.00	3	22.02	22.15	9	16,872	0.05%
2022/08/15	1	22.10	0	0.00	21.95	1	16,994	0.01%
2022/08/12	13	21.80	0	0.00	22.00	13	17,177	0.08%
2022/08/10	6	21.86	0	0.00	21.75	6	17,253	0.03%
2022/08/09	3	22.48	0	0.00	22.50	3	17,180	0.02%
2022/08/08	0	0.00	5	22.45	22.45	-5	17,383	-0.03%
2022/08/05	10	21.86	1	21.85	21.80	9	17,509	0.05%
2022/08/04	80	22.25	10	22.10	22.20	70	17,331	0.40%
2022/08/03	4	22.13	0	0.00	22.05	4	17,438	0.02%
2022/08/01	13	22.57	0	0.00	22.55	13	17,545	0.07%
2022/07/29	2	22.60	0	0.00	22.60	2	17,637	0.01%
2022/07/28	5	22.60	0	0.00	22.60	5	17,485	0.03%
2022/07/27	5	22.50	7	22.72	22.75	-2	17,597	-0.01%
2022/07/25	0	0.00	5	23.05	23.05	-5	17,436	-0.03%
2022/07/21	2	22.15	0	0.00	22.30	2	17,357	0.01%
2022/07/18	6	21.95	0	0.00	21.55	6	17,135	0.04%
2022/07/15	1	22.05	0	0.00	22.10	1	17,009	0.01%
2022/07/14	6	22.04	0	0.00	22.35	6	16,953	0.04%
2022/07/07	0	0.00	2	21.30	21.55	-2	16,493	-0.01%
2022/07/06	2	20.50	0	0.00	20.65	2	16,402	0.01%
2022/07/01	16	21.45	15	20.97	20.95	1	16,323	0.01%
2022/06/30	17	22.19	15	21.77	21.70	2	16,202	0.01%
2022/06/29	5	25.55	0	0.00	25.30	5	15,654	0.03%
2022/06/24	2	26.03	0	0.00	26.00	2	14,983	0.01%
2022/06/23	4.2	26.21	0	0.00	26.15	4.2	14,988	0.03%
2022/06/20	2	26.05	0	0.00	26.00	2	15,110	0.01%
2022/06/15	10	27.50	0	0.00	27.20	10	15,461	0.06%
2022/06/02	0	0.00	1	29.35	29.05	-1	16,040	-0.01%
2022/06/01	65	29.10	0	0.00	29.10	65	16,342	0.40%
2022/05/31	0	0.00	13	29.62	29.10	-13	16,348	-0.08%
2022/05/30	1	28.95	0	0.00	29.00	1	15,549	0.01%
2022/05/25	1	27.60	5	27.84	28.00	-4	15,938	-0.03%
2022/05/24	332	27.50	0	0.00	27.30	332	16,145	2.06%	大買/鉅額交易
2022/05/23	2	27.78	1	27.65	27.85	1	15,916	0.01%
2022/05/20	0	0.00	3	28.22	27.75	-3	15,983	-0.02%
2022/05/17	1	28.35	41	28.70	28.55	-40	16,185	-0.25%
2022/05/16	0	0.00	380	28.58	28.70	-380	16,149	-2.35%	大賣/鉅額交易
2022/05/13	0	0.00	14	28.29	28.35	-14	16,047	-0.09%
2022/05/11	0	0.00	2	28.05	28.05	-2	15,768	-0.01%
2022/05/10	0	0.00	8	27.88	28.00	-8	15,708	-0.05%
2022/05/09	2	27.60	2	27.45	27.45	0	15,697	0.00%
2022/05/06	0	0.00	1	28.10	28.25	-1	15,722	-0.01%
2022/05/04	1	28.10	0	0.00	28.55	1	15,801	0.01%
2022/04/29	0.1	27.70	3	27.60	27.60	-2.9	16,326	-0.02%
2022/04/28	0	0.00	2	27.50	27.70	-2	16,666	-0.01%
2022/04/27	0	0.00	1	26.90	26.85	-1	16,632	-0.01%
2022/04/26	0	0.00	2	27.45	27.45	-2	16,642	-0.01%
2022/04/25	0	0.00	3	27.10	27.10	-3	16,637	-0.02%
2022/04/22	5	27.90	0	0.00	27.90	5	16,405	0.03%
2022/04/19	3	28.45	3	28.25	28.20	0	16,326	0.00%
2022/04/14	0	0.00	2	28.45	28.45	-2	16,460	-0.01%
2022/04/13	0	0.00	2	28.48	28.40	-2	16,625	-0.01%
2022/04/12	2	28.38	1	28.05	28.10	1	17,147	0.01%
2022/04/11	1	28.65	1	28.85	28.85	0	17,054	0.00%
2022/04/07	10	28.90	0	0.00	28.30	10	17,248	0.06%
2022/04/06	3	29.25	0	0.00	29.30	3	16,977	0.02%
2022/04/01	0	0.00	1	29.60	29.65	-1	16,911	-0.01%
2022/03/31	0	0.00	2	30.10	29.95	-2	16,836	-0.01%
2022/03/30	0	0.00	1	30.25	30.25	-1	16,806	-0.01%
2022/03/29	0.1	30.00	0	0.00	30.05	0.1	16,823	0.00%
2022/03/28	0	0.00	3	29.87	30.05	-3	16,949	-0.02%
2022/03/23	0	0.00	3	30.68	30.75	-3	17,271	-0.02%
2022/03/22	2	30.35	2	30.53	30.60	0	17,285	0.00%
2022/03/21	0	0.00	1	30.35	30.30	-1	17,297	-0.01%
2022/03/18	0	0.00	3	30.15	30.30	-3	17,409	-0.02%
2022/03/17	1	29.45	1	29.40	29.65	0	17,130	0.00%
2022/03/16	1	29.45	0	0.00	29.70	1	16,828	0.01%
2022/03/14	0	0.00	2	29.20	29.25	-2	17,196	-0.01%
2022/03/11	0	0.00	3	28.72	28.80	-3	17,680	-0.02%
2022/03/10	0	0.00	2	28.45	28.55	-2	18,467	-0.01%
2022/03/09	0	0.00	1	27.65	27.55	-1	19,983	-0.01%
2022/03/08	8	26.87	1	27.35	27.20	7	20,125	0.03%
2022/03/07	7	27.38	0	0.00	27.55	7	20,574	0.03%
2022/03/03	0	0.00	1	29.30	29.00	-1	21,434	0.00%
2022/03/02	0.2	29.00	0	0.00	29.05	0.2	21,585	0.00%
2022/03/01	0.2	29.00	1	29.10	29.10	-0.8	21,695	0.00%
2022/02/25	1	28.50	0	0.00	28.80	1	21,658	0.00%
2022/02/24	1	29.00	8	29.05	28.90	-7	21,114	-0.03%
2022/02/23	0.2	29.83	3	29.93	30.00	-2.8	20,981	-0.01%
2022/02/22	3	29.58	4	29.55	29.70	-1	21,035	0.00%
2022/02/21	1	30.00	2	30.15	30.15	-1	20,922	0.00%
2022/02/18	3	29.95	6	30.07	30.05	-3	20,944	-0.01%
2022/02/17	0	0.00	38	29.14	29.90	-38	20,761	-0.18%
2022/02/16	0	0.00	2	28.93	28.90	-2	20,521	-0.01%
2022/02/15	0.3	28.65	0	0.00	28.55	0.3	20,533	0.00%
2022/02/14	5	28.45	0	0.00	28.60	5	20,458	0.02%
2022/02/11	6	28.83	1	28.85	28.85	5	20,402	0.02%
2022/02/10	0	0.00	2	29.10	29.10	-2	20,500	-0.01%
2022/02/09	1	28.80	0	0.00	28.85	1	20,550	0.00%
2022/02/08	0	0.00	0.5	28.75	28.75	-0.5	20,599	0.00%
2022/02/07	6	28.54	2	28.50	28.90	4	20,777	0.02%
2022/01/26	0	0.00	7	28.45	28.35	-7	20,693	-0.03%
2022/01/25	4	28.49	5	28.60	28.50	-1	20,611	0.00%
2022/01/24	3	29.23	6	29.12	29.45	-3	20,243	-0.01%
2022/01/21	3	29.85	0	0.00	29.50	3	20,024	0.01%
2022/01/20	0	0.00	3	30.50	30.50	-3	19,623	-0.02%
2022/01/19	0	0.00	7	30.73	30.70	-7	19,579	-0.04%
2022/01/18	0	0.00	3	30.52	30.50	-3	19,477	-0.02%
2022/01/14	6	30.21	1	30.35	30.35	5	19,501	0.03%
2022/01/13	0	0.00	4	30.54	30.60	-4	19,878	-0.02%
2022/01/12	1	30.10	0	0.00	30.15	1	20,179	0.00%
2022/01/11	2	30.20	1	30.45	30.45	1	20,198	0.00%
2022/01/10	0	0.00	1	30.25	30.25	-1	20,199	0.00%
2022/01/07	6	30.37	1	30.00	30.10	5	20,249	0.02%
2022/01/06	1	30.30	0	0.00	30.45	1	20,079	0.00%
2022/01/05	0.5	31.00	15	30.68	31.05	-14.5	19,804	-0.07%
2022/01/04	2	30.15	0	0.00	30.25	2	19,260	0.01%
2022/01/03	0	0.00	3	30.10	30.10	-3	19,172	-0.02%
2021/12/30	10	30.45	0	0.00	30.45	10	19,087	0.05%
2021/12/29	0	0.00	1	30.10	30.15	-1	18,980	-0.01%
2021/12/28	0	0.00	2	30.10	30.15	-2	19,000	-0.01%
2021/12/27	0	0.00	1	29.95	29.90	-1	19,040	-0.01%
2021/12/24	2	29.85	4.2	29.90	29.85	-2.2	19,192	-0.01%
2021/12/20	2.2	29.98	3	29.85	30.05	-0.9	19,120	0.00%
2021/12/17	3	29.67	2	29.65	30.00	1	19,003	0.01%
2021/12/16	2	29.55	0	0.00	29.65	2	18,754	0.01%
2021/12/15	7	29.00	11	28.95	29.10	-4	18,693	-0.02%
2021/12/14	2	28.70	2	28.60	28.75	0	18,900	0.00%
2021/12/13	3	29.55	1	29.20	29.20	2	18,773	0.01%
2021/12/10	1	29.75	5	29.88	29.75	-4	18,637	-0.02%
2021/12/09	0	0.00	1	30.00	30.00	-1	18,531	-0.01%
2021/12/08	2	29.98	2	30.08	29.90	0	18,178	0.00%
2021/12/07	15	30.26	4	30.23	30.30	11	17,659	0.06%
2021/12/06	11	29.69	8	29.68	29.75	3	17,088	0.02%
2021/12/03	10	29.52	15	29.70	30.15	-5	16,450	-0.03%
2021/12/02	5	28.20	2	28.20	28.10	3	14,780	0.02%
2021/12/01	6	27.93	1	28.10	28.10	5	14,453	0.03%
2021/11/30	2	28.70	8	28.56	27.70	-6	13,765	-0.04%
2021/11/29	2	27.60	0	0.00	27.80	2	12,761	0.02%
2021/11/26	1	27.90	7	27.65	27.45	-6	12,576	-0.05%
2021/11/24	0	0.00	14	27.25	27.45	-14	12,229	-0.11%
2021/11/23	3	26.85	14	26.90	26.85	-11	12,198	-0.09%
2021/11/22	15	27.20	1	27.00	27.00	14	12,251	0.11%
2021/11/19	0	0.00	1	27.70	27.65	-1	12,030	-0.01%
2021/11/18	0	0.00	16	27.64	27.55	-16	11,955	-0.13%
2021/11/17	16	27.25	0	0.00	27.25	16	11,841	0.14%
2021/11/16	0	0.00	2	27.25	27.20	-2	11,816	-0.02%
2021/11/15	0	0.00	4	26.95	27.00	-4	11,945	-0.03%
2021/11/10	2	26.65	0	0.00	26.60	2	12,721	0.02%
2021/11/09	3	26.72	0	0.00	26.80	3	12,982	0.02%
2021/11/04	2	27.03	1	26.65	26.55	1	13,280	0.01%
2021/11/03	0	0.00	1	26.40	26.45	-1	13,223	-0.01%
2021/11/02	1	26.15	0	0.00	26.20	1	13,522	0.01%
2021/11/01	0	0.00	1	26.20	26.20	-1	14,922	-0.01%
2021/10/27	0	0.00	3	26.50	26.40	-3	15,369	-0.02%
2021/10/26	0	0.00	51	26.53	26.70	-51	15,520	-0.33%
2021/10/22	39	26.33	2	26.25	26.25	37	15,768	0.23%
2021/10/21	21	26.06	0	0.00	26.95	21	15,767	0.13%
2021/10/20	4	26.21	7	26.22	26.30	-3	15,744	-0.02%
2021/10/19	0	0.00	1	25.40	25.45	-1	15,405	-0.01%
2021/10/18	0	0.00	5	25.30	25.30	-5	15,570	-0.03%
2021/10/15	2	25.00	0	0.00	25.15	2	15,657	0.01%
2021/10/14	2	24.80	0	0.00	24.80	2	15,841	0.01%
2021/10/12	5	24.55	0	0.00	24.55	5	16,019	0.03%
2021/10/06	0	0.00	5	24.00	23.95	-5	16,512	-0.03%
2021/10/05	8	23.63	0	0.00	23.80	8	16,607	0.05%
2021/10/04	8	23.98	0	0.00	23.85	8	17,080	0.05%
2021/10/01	3	24.48	4	24.70	24.40	-1	17,134	-0.01%
2021/09/29	2	24.70	0	0.00	24.75	2	17,030	0.01%
2021/09/28	1	25.05	0	0.00	25.10	1	17,096	0.01%
2021/09/27	15	24.95	2	24.95	25.10	13	17,265	0.08%
2021/09/24	0	0.00	3	24.80	24.70	-3	17,480	-0.02%
2021/09/22	5	24.63	0	0.00	24.65	5	18,388	0.03%
2021/09/16	2	24.40	0	0.00	24.45	2	18,298	0.01%
2021/09/15	5	24.60	0	0.00	24.65	5	18,389	0.03%
2021/09/14	2	25.05	8	24.90	24.75	-6	18,494	-0.03%
2021/09/08	0	0.00	2	24.65	24.50	-2	19,836	-0.01%
2021/09/07	30	24.93	0	0.00	25.20	30	19,987	0.15%
2021/09/06	26	25.10	0	0.00	25.00	26	20,276	0.13%
2021/09/03	1	25.20	0	0.00	25.30	1	20,419	0.00%
2021/09/02	3	25.03	0	0.00	24.90	3	20,695	0.01%
2021/08/31	5	24.90	5	25.20	25.20	0	20,680	0.00%
2021/08/27	2	25.05	0	0.00	25.00	2	21,105	0.01%
2021/08/26	3	24.75	0	0.00	24.65	3	21,210	0.01%
2021/08/24	2	24.85	5	24.80	24.80	-3	21,442	-0.01%
2021/08/23	1	24.75	0	0.00	24.90	1	21,685	0.00%
2021/08/20	2	24.53	2	24.63	24.35	0	21,919	0.00%
2021/08/19	4	24.65	0	0.00	24.45	4	22,461	0.02%
2021/08/18	0	0.00	1	24.70	25.40	-1	22,629	0.00%
2021/08/17	4	25.14	4	25.04	25.15	0	22,652	0.00%
2021/08/16	4	24.39	4	24.55	24.35	0	22,447	0.00%
2021/08/13	4	25.53	9	25.09	25.05	-5	22,550	-0.02%
2021/08/12	8	25.69	0	0.00	25.70	8	23,604	0.03%
2021/08/11	3	26.30	0	0.00	26.05	3	24,122	0.01%
2021/08/10	6	26.69	3	26.83	26.60	3	24,619	0.01%
2021/08/09	17	27.09	0	0.00	27.00	17	24,955	0.07%
2021/08/06	7	27.51	0	0.00	27.50	7	25,101	0.03%
2021/08/05	11	28.80	8	28.39	27.95	3	25,535	0.01%
2021/08/04	4	27.25	2	27.55	27.60	2	25,263	0.01%
2021/08/03	1	27.70	19	27.29	27.25	-18	25,663	-0.07%
2021/08/02	0	0.00	12	27.61	27.75	-12	26,025	-0.05%
2021/07/30	2	27.00	0	0.00	27.20	2	27,443	0.01%
2021/07/29	0	0.00	0.2	27.30	27.10	-0.2	28,365	0.00%
2021/07/28	1	27.35	0	0.00	27.35	1	28,601	0.00%
2021/07/27	0	0.00	1	27.75	27.90	-1	29,142	0.00%
2021/07/26	1	27.65	1	27.55	27.65	0	29,510	0.00%
2021/07/23	1	27.00	0	0.00	27.10	1	29,359	0.00%
2021/07/22	13	26.80	3	26.75	26.75	10	29,427	0.03%
2021/07/21	4	27.05	0	0.00	27.00	4	29,313	0.01%
2021/07/20	465	27.61	0	0.00	27.25	465	29,239	1.59%	大買/鉅額交易
2021/07/19	6	27.98	0	0.00	28.00	6	29,188	0.02%
2021/07/16	0	0.00	18	27.75	27.90	-18	29,758	-0.06%
2021/07/15	1	27.75	11	27.82	27.70	-10	30,008	-0.03%
2021/07/14	2	27.90	2	27.70	27.70	0	30,509	0.00%
2021/07/13	7	28.16	1	28.20	28.20	6	31,107	0.02%
2021/07/12	9	28.69	0	0.00	28.55	9	31,597	0.03%
2021/07/09	1	28.80	1	29.15	28.55	0	31,877	0.00%
2021/07/08	1	28.50	0	0.00	28.50	1	31,975	0.00%
2021/07/06	1	28.75	15	28.83	28.90	-14	32,554	-0.04%
2021/07/05	3	28.77	0	0.00	28.95	3	32,801	0.01%
2021/07/02	6	28.87	0	0.00	28.65	6	32,975	0.02%
2021/07/01	5	28.91	1	28.95	28.75	4	33,122	0.01%
2021/06/30	8	29.28	0	0.00	29.30	8	33,022	0.02%
2021/06/29	7	30.91	0	0.00	30.70	7	32,881	0.02%
2021/06/28	0	0.00	2	31.40	31.40	-2	32,515	-0.01%
2021/06/25	0	0.00	5	31.05	31.15	-5	32,601	-0.02%
2021/06/24	1	30.95	0	0.00	30.85	1	32,808	0.00%
2021/06/23	1	30.80	0	0.00	30.80	1	33,642	0.00%
2021/06/22	22	30.94	0	0.00	30.80	22	34,408	0.06%
2021/06/21	4	31.93	5	31.75	31.55	-1	34,320	0.00%
2021/06/18	3	31.95	9	31.98	32.05	-6	34,959	-0.02%
2021/06/17	10	31.80	4	31.60	31.60	6	35,671	0.02%
2021/06/16	7	31.62	9	31.82	31.70	-2	38,062	-0.01%
2021/06/15	10	30.90	5	30.80	30.90	5	39,181	0.01%
2021/06/11	0	0.00	1	31.30	31.30	-1	39,198	0.00%
2021/06/09	1	31.05	0	0.00	31.05	1	39,127	0.00%
2021/06/08	0	0.00	2	31.40	31.65	-2	39,270	-0.01%
2021/06/07	2	31.30	31	31.01	31.35	-29	39,611	-0.07%
2021/06/04	2	32.05	0	0.00	32.10	2	39,500	0.01%
2021/06/03	1	32.00	55	31.71	32.15	-54	39,546	-0.14%
2021/06/02	2	31.88	3	31.65	31.55	-1	39,721	0.00%
2021/06/01	5	32.00	2	32.00	31.95	3	39,913	0.01%
2021/05/31	2.2	31.66	7	31.61	31.90	-4.9	40,016	-0.01%
2021/05/28	16	31.76	5	31.77	31.80	11	39,887	0.03%
2021/05/27	4	31.59	3	31.38	31.60	1	39,876	0.00%
2021/05/26	4	31.65	6	31.98	32.15	-2	40,122	0.00%
2021/05/25	2	31.45	0	0.00	31.35	2	40,552	0.00%
2021/05/24	1	30.90	0	0.00	31.05	1	40,772	0.00%
2021/05/21	13	31.08	6	30.81	30.90	7	40,877	0.02%
2021/05/20	83	32.51	80	31.60	30.65	3	40,827	0.01%
2021/05/19	23	30.11	34	30.29	30.30	-11	40,031	-0.03%
2021/05/18	11	29.01	6	29.51	29.70	5	39,668	0.01%
2021/05/17	7	28.01	9	28.64	28.25	-2	39,414	-0.01%
2021/05/14	6	29.76	15	30.00	29.35	-9	39,540	-0.02%
2021/05/13	13	30.23	7	30.19	29.90	6	40,460	0.01%
2021/05/12	4	31.83	6	31.18	31.45	-2	40,182	0.00%
2021/05/11	8	33.89	4	34.43	33.30	4	40,108	0.01%
2021/05/10	14	34.33	19	34.54	35.20	-5	40,688	-0.01%
2021/05/07	43	35.07	30	33.93	34.15	13	42,911	0.03%
2021/05/06	1	35.00	5	34.91	35.00	-4	46,427	-0.01%
2021/05/05	2	32.45	1	32.45	31.85	1	48,319	0.00%
2021/05/04	1	31.30	5	33.26	31.85	-4	48,039	-0.01%
2021/05/03	11	33.91	8	33.39	32.25	3	47,513	0.01%
2021/04/29	0	0.00	12	34.98	34.30	-12	47,090	-0.03%
2021/04/28	4	34.59	11	34.55	34.60	-7	47,154	-0.01%
2021/04/27	2	34.60	6	34.58	34.65	-4	47,750	-0.01%
2021/04/26	1	34.50	8	34.56	34.50	-7	47,749	-0.01%
2021/04/23	2	33.98	2	34.20	34.50	0	47,807	0.00%
2021/04/22	28	34.00	33	34.36	34.20	-5	47,909	-0.01%
2021/04/21	11	35.10	4	35.36	35.35	7	47,621	0.01%
2021/04/20	2	34.85	0	0.00	35.00	2	47,994	0.00%
2021/04/19	21	34.88	18	34.46	34.45	3	48,019	0.01%
2021/04/16	3	33.87	0	0.00	34.15	3	47,787	0.01%
2021/04/15	1	32.95	2	33.03	33.00	-1	48,237	0.00%
2021/04/14	2	32.40	5	32.41	32.50	-3	48,047	-0.01%
2021/04/13	2	32.58	8	31.84	31.70	-6	47,748	-0.01%
2021/04/12	6	32.17	1	32.50	32.55	5	47,671	0.01%
2021/04/09	3	32.10	0	0.00	32.10	3	47,505	0.01%
2021/04/08	7	32.46	2	32.23	32.50	5	47,251	0.01%
2021/04/07	7	31.95	0	0.00	31.85	7	46,973	0.01%
2021/04/06	4	31.81	0	0.00	31.75	4	46,721	0.01%
2021/04/01	8	31.71	6	31.43	31.65	2	46,607	0.00%
2021/03/31	2	31.25	0	0.00	31.45	2	46,427	0.00%
2021/03/30	0	0.00	1	31.50	31.60	-1	46,196	0.00%
2021/03/29	0	0.00	13	31.00	31.25	-13	45,933	-0.03%
2021/03/26	8	31.11	13.3	30.75	30.80	-5.3	45,730	-0.01%
2021/03/25	0	0.00	2	31.65	31.95	-2	44,765	0.00%
2021/03/24	3	31.32	17	31.36	31.00	-14	43,984	-0.03%
2021/03/23	10	30.75	5	30.61	30.95	5	43,561	0.01%
2021/03/22	8	29.59	4	29.93	30.05	4	43,012	0.01%
2021/03/19	15	29.93	64	29.05	30.40	-49	42,511	-0.12%
2021/03/17	0	0.00	0.3	27.40	27.60	-0.3	38,962	0.00%
2021/03/16	0	0.00	8	27.63	27.90	-8	39,175	-0.02%
2021/03/11	2	27.10	2	27.05	27.35	0	40,739	0.00%
2021/03/10	6	27.20	4	27.18	26.90	2	40,773	0.00%
2021/03/08	0	0.00	1	27.00	27.05	-1	41,289	0.00%
2021/03/05	2	26.35	3	26.33	26.40	-1	41,120	0.00%
2021/03/04	13	26.81	0	0.00	26.60	13	41,211	0.03%
2021/03/03	0	0.00	1	26.95	27.00	-1	41,227	0.00%
2021/03/02	11	26.89	8	26.53	26.50	3	41,157	0.01%
2021/02/26	26	27.38	5	27.45	26.85	21	41,034	0.05%
2021/02/25	11	27.66	6	27.42	27.90	5	40,450	0.01%
2021/02/23	10	26.80	0	0.00	26.90	10	39,553	0.03%
2021/02/22	5	26.99	10	26.88	26.65	-5	39,509	-0.01%
2021/02/19	3	27.50	10	27.20	26.95	-7	39,411	-0.02%
2021/02/18	0	0.00	2	26.50	26.95	-2	39,101	-0.01%
2021/02/17	2	26.80	15	26.73	26.50	-13	38,878	-0.03%
2021/02/05	5	26.30	6	26.19	26.50	-1	38,576	0.00%
2021/02/04	5	26.85	0	0.00	25.90	5	38,195	0.01%
2021/02/03	1	25.65	1	25.75	25.65	0	37,463	0.00%
2021/02/02	9	25.64	1	26.00	25.35	8	37,684	0.02%
2021/02/01	5	26.28	17.5	26.80	25.75	-12.5	37,025	-0.03%
2021/01/29	40.3	28.23	53	27.43	27.05	-12.7	36,157	-0.04%
2021/01/28	209.7	27.15	174	27.53	28.15	35.7	33,969	0.11%	大買/大賣/
2021/01/27	3	26.27	69.7	26.34	26.40	-66.7	29,605	-0.23%
2021/01/26	2	24.13	0	0.00	24.00	2	26,763	0.01%
2021/01/18	0	0.00	1	24.60	24.55	-1	27,312	0.00%
2021/01/15	0	0.00	6	25.00	24.90	-6	28,044	-0.02%
2021/01/14	7	25.56	0	0.00	25.30	7	28,309	0.02%
2021/01/13	4	25.45	10	25.50	25.65	-6	28,292	-0.02%
2021/01/12	0	0.00	8	25.08	25.05	-8	28,188	-0.03%
2021/01/11	7	24.91	3	24.95	24.90	4	27,889	0.01%
2021/01/08	3	24.80	2	24.50	24.90	1	27,998	0.00%
2021/01/07	10	23.63	2	24.00	24.00	8	26,915	0.03%
2021/01/06	1	23.55	0	0.00	23.55	1	26,884	0.00%
2021/01/05	0	0.00	3	24.15	24.15	-3	26,859	-0.01%
2020/12/30	1	23.65	0	0.00	23.75	1	26,864	0.00%
2020/12/29	2	23.78	0	0.00	23.70	2	26,989	0.01%
2020/12/28	0	0.00	10	23.85	23.90	-10	27,099	-0.04%
2020/12/23	0	0.00	2	23.38	23.50	-2	27,518	-0.01%
2020/12/22	2	23.85	0	0.00	23.55	2	27,887	0.01%
2020/12/18	5	24.20	17	24.30	24.15	-12	28,096	-0.04%
2020/12/16	4	24.20	0	0.00	24.25	4	28,286	0.01%
2020/12/15	2	24.00	8	24.06	24.10	-6	28,208	-0.02%
2020/12/14	17	23.70	0	0.00	23.65	17	27,887	0.06%
2020/12/11	0	0.00	17	23.65	23.80	-17	28,527	-0.06%
2020/12/10	1	24.20	8	24.05	24.20	-7	29,391	-0.02%
2020/12/09	9	24.93	1	25.10	24.90	8	29,474	0.03%
2020/12/08	0	0.00	1.4	23.47	23.45	-1.4	28,436	-0.01%
2020/12/07	2	23.45	1	23.30	23.20	1	29,832	0.00%
2020/12/04	1	23.55	0	0.00	23.50	1	30,317	0.00%
2020/12/03	0	0.00	1	23.85	23.70	-1	30,336	0.00%
2020/11/27	3	23.12	1	23.25	23.10	2	30,160	0.01%
2020/11/26	0	0.00	5	22.80	22.85	-5	30,512	-0.02%
2020/11/24	0	0.00	1	23.15	22.85	-1	31,298	0.00%
2020/11/23	50	23.00	1	23.10	23.15	49	31,330	0.16%
2020/11/20	2	22.75	0	0.00	22.90	2	31,215	0.01%
2020/11/19	0	0.00	1	22.80	22.70	-1	31,492	0.00%
2020/11/11	6	22.43	4	22.50	22.70	2	35,054	0.01%
2020/11/10	1	22.80	1	23.00	23.00	0	35,058	0.00%
2020/11/06	0	0.00	2	23.55	23.55	-2	34,790	-0.01%
2020/11/05	1	23.30	0	0.00	23.30	1	35,388	0.00%
2020/11/04	11	22.96	0	0.00	22.85	11	36,529	0.03%
2020/11/03	0	0.00	1	24.00	23.90	-1	36,844	0.00%
2020/11/02	5	23.55	0	0.00	23.70	5	37,980	0.01%
2020/10/30	10	23.90	10	24.00	23.85	0	38,436	0.00%
2020/10/28	1	25.00	0	0.00	24.75	1	38,252	0.00%
2020/10/27	3	24.85	7	24.96	24.90	-4	38,210	-0.01%
2020/10/26	7	25.09	3	25.18	24.55	4	38,013	0.01%
2020/10/23	4	24.46	3	24.60	24.70	1	37,911	0.00%
2020/10/21	6	23.21	0	0.00	23.35	6	37,099	0.02%
2020/10/20	2	23.30	0	0.00	23.50	2	37,300	0.01%
2020/10/19	3	24.25	0	0.00	24.15	3	37,430	0.01%
2020/10/16	37	25.03	17	25.22	24.60	20	37,650	0.05%
2020/10/15	5	24.95	0	0.00	25.00	5	38,592	0.01%
2020/10/13	4	24.65	2	24.85	24.65	2	42,681	0.00%
2020/10/08	10	25.30	0	0.00	25.30	10	42,167	0.02%
2020/10/07	1	25.05	13	25.03	25.05	-12	41,961	-0.03%
2020/10/06	12	25.03	12	24.95	25.10	0	41,888	0.00%
2020/10/05	2	24.50	50	24.60	24.55	-48	41,768	-0.11%
2020/09/29	2	25.10	2	25.25	24.65	0	41,587	0.00%
2020/09/28	2	24.95	4	25.05	24.90	-2	41,461	0.00%
2020/09/25	4	24.56	1	24.70	24.00	3	41,195	0.01%
2020/09/24	6	24.63	4	24.63	24.50	2	40,767	0.00%
2020/09/23	3	25.15	2	25.15	25.20	1	40,555	0.00%
2020/09/22	2	24.85	5	25.00	25.05	-3	40,612	-0.01%
2020/09/21	7	25.29	4	25.35	25.00	3	40,425	0.01%
2020/09/18	6	25.52	0	0.00	25.50	6	40,195	0.01%
2020/09/17	3	25.80	0	0.00	25.70	3	40,117	0.01%
2020/09/16	9	25.89	6	26.28	25.65	3	40,053	0.01%
2020/09/15	5	26.16	11	25.95	26.15	-6	39,247	-0.02%
2020/09/14	0	0.00	1	25.00	25.10	-1	38,050	0.00%
2020/09/11	14	24.52	0	0.00	24.20	14	37,511	0.04%
2020/09/10	12	25.65	25	25.11	25.00	-13	36,940	-0.04%
2020/09/09	20	24.45	3	24.57	24.80	17	35,303	0.05%
2020/09/08	2	24.40	2	24.50	24.50	0	34,525	0.00%
2020/09/07	7	24.16	2	24.10	24.00	5	34,205	0.01%
2020/09/04	5	23.70	5	23.45	23.70	0	33,752	0.00%
2020/09/02	6	23.77	2	23.75	24.00	4	33,429	0.01%
2020/09/01	2	24.10	2	23.95	24.00	0	33,169	0.00%
2020/08/31	4	23.45	0	0.00	23.35	4	32,565	0.01%
2020/08/28	0	0.00	2	23.20	23.45	-2	32,099	-0.01%
2020/08/26	3	23.20	0	0.00	23.25	3	31,609	0.01%
2020/08/25	5	23.00	3	23.23	23.05	2	31,747	0.01%
2020/08/24	12	24.36	14	23.82	23.45	-2	31,688	-0.01%
2020/08/21	2	23.83	0	0.00	23.70	2	30,901	0.01%
2020/08/20	2	22.58	2	22.93	22.70	0	30,382	0.00%
2020/08/19	1	24.45	5	24.10	23.90	-4	29,482	-0.01%
2020/08/18	6	23.61	11	23.50	23.80	-5	28,960	-0.02%
2020/08/17	33	23.99	36	23.95	23.75	-3	28,464	-0.01%
2020/08/14	4	23.00	10	23.08	23.05	-6	26,801	-0.02%
2020/08/13	0	0.00	20	22.68	22.65	-20	26,235	-0.08%
2020/08/12	4	22.64	0	0.00	22.70	4	25,878	0.02%
2020/08/11	4	22.81	2	22.48	22.55	2	25,468	0.01%
2020/08/10	26	23.25	21	23.10	23.20	5	24,623	0.02%
2020/08/07	0	0.00	2	21.98	21.95	-2	22,984	-0.01%
2020/08/06	7	21.91	0	0.00	21.40	7	21,920	0.03%
2020/08/05	5	21.40	1	21.15	21.40	4	20,726	0.02%
2020/08/04	4	20.51	0	0.00	20.55	4	20,199	0.02%
2020/08/03	2	20.30	3	20.35	20.35	-1	20,121	0.00%
2020/07/31	10	20.35	0	0.00	20.30	10	19,997	0.05%
2020/07/29	5	20.57	1	20.35	20.25	4	19,821	0.02%
2020/07/28	3	20.20	0	0.00	19.90	3	19,257	0.02%
2020/07/27	0	0.00	3	20.05	20.10	-3	19,060	-0.02%
2020/07/24	9	20.01	0	0.00	19.85	9	19,025	0.05%
2020/07/22	22	20.30	10	20.53	20.50	12	17,904	0.07%
2020/07/21	23	20.97	7	20.76	20.75	16	17,300	0.09%
2020/07/20	67	20.43	61	20.34	21.00	6	15,748	0.04%
2020/07/17	9	18.76	7	18.77	19.10	2	13,424	0.01%
2020/07/15	0	0.00	2	17.40	17.40	-2	11,570	-0.02%
2020/07/08	0	0.00	1	17.55	17.65	-1	12,034	-0.01%
2020/07/01	0	0.00	10	18.00	17.90	-10	12,680	-0.08%
2020/06/24	1	17.80	0	0.00	18.00	1	14,036	0.01%
2020/06/15	13	17.34	0	0.00	17.15	13	15,512	0.08%
2020/06/11	5	17.45	1	17.30	17.30	4	15,744	0.03%
2020/06/10	0	0.00	10	17.55	17.65	-10	15,764	-0.06%
2020/06/09	11	17.61	0	0.00	17.60	11	16,126	0.07%
2020/06/08	0	0.00	3	17.53	17.55	-3	16,280	-0.02%
2020/06/05	0	0.00	1	17.55	17.45	-1	16,207	-0.01%
2020/06/04	1	17.45	0	0.00	17.45	1	16,262	0.01%
2020/06/03	7	17.39	1	17.35	17.35	6	16,251	0.04%
2020/06/01	1	16.85	17	16.93	17.10	-16	16,038	-0.10%
2020/05/26	0	0.00	1	16.35	16.30	-1	15,413	-0.01%
2020/05/25	1	15.95	0	0.00	16.05	1	15,450	0.01%
2020/05/22	1	16.20	0	0.00	16.10	1	15,429	0.01%
2020/05/21	0	0.00	4	16.40	16.45	-4	15,368	-0.03%
2020/05/19	0	0.00	2	16.25	16.35	-2	15,315	-0.01%
2020/05/15	0	0.00	5	16.22	16.25	-5	15,331	-0.03%
2020/05/08	5	16.45	0	0.00	16.35	5	14,951	0.03%
2020/05/07	0	0.00	1	16.20	16.30	-1	14,869	-0.01%
2020/05/06	0	0.00	6	15.90	15.95	-6	14,762	-0.04%
2020/05/05	6	16.13	0	0.00	15.95	6	14,729	0.04%
2020/05/04	4	16.13	0	0.00	16.15	4	14,574	0.03%
2020/04/30	10	16.61	2	16.55	16.65	8	14,464	0.06%
2020/04/29	2	16.45	9	16.55	16.55	-7	14,373	-0.05%
2020/04/27	2	16.05	1	16.00	16.00	1	14,380	0.01%
2020/04/23	0	0.00	3	15.70	15.70	-3	14,407	-0.02%
2020/04/22	0	0.00	1	15.15	15.55	-1	14,367	-0.01%
2020/04/21	14	15.50	1	15.40	15.20	13	14,308	0.09%
2020/04/17	6	15.80	3	15.75	15.75	3	14,085	0.02%
2020/04/16	36	15.85	0	0.00	15.85	36	13,821	0.26%
2020/04/14	70	16.00	0	0.00	15.95	70	13,525	0.52%
2020/04/13	19	15.80	19	15.80	15.80	0	13,339	0.00%
2020/04/09	0	0.00	7	16.06	15.65	-7	13,285	-0.05%
2020/04/08	7	15.61	1	15.80	16.00	6	13,136	0.05%
2020/04/07	6	15.88	0	0.00	15.60	6	12,947	0.05%
2020/04/06	55	15.75	2	15.78	15.85	53	12,628	0.42%
2020/04/01	3	15.80	27	15.75	15.65	-24	12,499	-0.19%
2020/03/31	36	15.83	0	0.00	15.60	36	12,187	0.30%
2020/03/30	1	15.95	260	15.23	16.20	-259	11,597	-2.23%	大賣/鉅額交易
2020/03/27	9	15.24	3	15.33	14.75	6	10,745	0.06%
2020/03/26	2	14.85	0	0.00	14.95	2	10,295	0.02%
2020/03/25	3	13.95	0	0.00	13.85	3	9,948	0.03%
2020/03/24	14	13.88	12	13.65	13.55	2	9,863	0.02%
2020/03/23	195	13.25	0	0.00	13.50	195	9,963	1.96%	大買/鉅額交易
2020/03/19	110	13.36	0	0.00	13.25	110	9,592	1.15%	大買/鉅額交易
2020/03/18	44	13.45	0	0.00	13.50	44	9,255	0.48%
2020/03/17	60	13.50	0	0.00	13.45	60	9,156	0.66%
2020/03/16	0	0.00	2	14.00	13.50	-2	8,949	-0.02%
2020/03/13	7	13.03	0	0.00	13.80	7	8,760	0.08%
2020/03/12	1	14.25	2	14.25	14.35	-1	8,347	-0.01%
2020/03/10	1	15.30	0	0.00	15.65	1	7,986	0.01%
2020/03/06	2	16.25	0	0.00	16.20	2	7,690	0.03%
2020/03/02	0	0.00	1	16.20	16.15	-1	7,749	-0.01%
2020/02/25	0	0.00	2	16.93	16.85	-2	7,699	-0.03%
2020/02/20	3	17.15	0	0.00	17.10	3	7,681	0.04%
2020/02/19	0	0.00	1	16.95	17.25	-1	7,649	-0.01%
2020/02/07	0	0.00	2	16.90	16.85	-2	8,159	-0.02%
2020/02/06	1	16.85	0	0.00	16.95	1	8,154	0.01%
2020/02/05	2	16.70	0	0.00	16.60	2	8,161	0.02%
2020/02/03	0	0.00	5	16.39	16.55	-5	8,082	-0.06%
2020/01/31	10	17.00	0	0.00	16.90	10	7,945	0.13%
2020/01/10	2	17.70	0	0.00	17.70	2	7,315	0.03%
2020/01/08	0	0.00	10	17.50	17.45	-10	7,370	-0.14%
2020/01/02	0	0.00	4	17.85	17.80	-4	7,228	-0.06%
2019/12/24	4	18.20	0	0.00	18.20	4	7,171	0.06%
2019/12/18	2	18.25	2	18.35	18.50	0	7,956	0.00%
2019/12/12	5	18.10	0	0.00	17.90	5	7,612	0.07%
2019/12/09	0	0.00	3	18.05	17.90	-3	7,409	-0.04%
2019/11/29	1	17.95	0	0.00	17.95	1	7,682	0.01%
2019/11/25	1	17.85	0	0.00	18.00	1	7,473	0.01%
2019/11/19	0	0.00	1	18.00	18.10	-1	7,518	-0.01%
2019/11/14	1	17.85	0	0.00	17.90	1	7,562	0.01%
2019/11/11	0	0.00	5	17.95	17.95	-5	7,732	-0.06%
2019/11/08	0	0.00	1	18.35	18.30	-1	7,879	-0.01%
2019/11/06	5	18.60	1	18.50	18.55	4	7,739	0.05%
2019/11/05	1	18.15	0	0.00	18.30	1	7,498	0.01%
2019/10/29	5	18.10	10	18.05	18.10	-5	7,644	-0.07%
2019/10/23	0	0.00	1	17.90	17.85	-1	7,837	-0.01%
2019/10/18	1	17.95	0	0.00	17.90	1	7,739	0.01%
2019/10/17	0	0.00	2	17.75	17.80	-2	7,672	-0.03%
2019/10/14	1	17.65	0	0.00	17.70	1	7,698	0.01%
2019/10/03	1	17.35	0	0.00	17.35	1	7,655	0.01%
2019/10/01	9	17.75	0	0.00	17.75	9	7,574	0.12%
2019/09/27	1	17.80	30	17.85	17.80	-29	7,568	-0.38%
2019/09/26	2	18.00	0	0.00	17.95	2	7,642	0.03%
2019/09/25	2	18.25	9	18.18	18.20	-7	7,501	-0.09%
2019/09/24	58	18.60	0	0.00	18.55	58	7,378	0.79%
2019/09/06	0	0.00	1	17.65	17.70	-1	6,736	-0.01%
2019/09/05	20	17.75	0	0.00	17.80	20	6,617	0.30%
2019/09/03	5	17.10	0	0.00	17.05	5	6,339	0.08%
2019/08/30	6	17.15	1	17.05	17.20	5	6,323	0.08%
2019/08/27	1	16.75	0	0.00	16.90	1	6,203	0.02%
2019/08/16	2	16.65	0	0.00	16.60	2	6,129	0.03%
2019/08/07	10	17.85	0	0.00	17.65	10	5,715	0.17%
2019/08/02	0	0.00	1	18.35	18.30	-1	5,853	-0.02%
2019/07/30	1	19.00	0	0.00	19.00	1	5,866	0.02%
2019/07/23	0	0.00	4	19.10	19.10	-4	5,699	-0.07%
2019/07/17	0.7	19.20	0	0.00	19.35	0.7	5,823	0.01%
2019/07/16	0	0.00	1	19.35	19.30	-1	5,854	-0.02%
2019/07/10	0	0.00	5	19.20	19.25	-5	6,974	-0.07%
2019/07/09	0	0.00	10	18.80	18.90	-10	6,958	-0.14%
2019/07/04	7	18.76	0	0.00	18.90	7	7,315	0.10%
2019/07/03	6	19.53	5	19.30	19.30	1	7,389	0.01%
2019/07/02	5	19.55	0	0.00	19.50	5	7,344	0.07%
2019/07/01	0	0.00	50	19.60	19.60	-50	7,367	-0.68%
2019/06/25	1	19.40	0	0.00	19.45	1	7,520	0.01%
2019/06/19	0	0.00	3	19.30	19.45	-3	7,574	-0.04%
2019/06/13	1	19.15	0	0.00	19.15	1	7,579	0.01%
2019/06/12	1	19.25	1	19.35	19.45	0	7,646	0.00%
2019/06/10	1	19.35	4	19.34	19.30	-3	7,630	-0.04%
2019/06/05	1	19.15	6	18.95	18.85	-5	7,673	-0.07%
2019/06/04	1	19.10	1	18.90	18.90	0	7,738	0.00%
2019/06/03	0	0.00	2	18.85	19.10	-2	7,829	-0.03%
2019/05/31	0	0.00	3	19.10	19.05	-3	7,899	-0.04%
2019/05/30	3	19.05	0	0.00	19.00	3	7,913	0.04%
2019/05/22	5	18.80	0	0.00	18.70	5	8,874	0.06%
2019/05/16	0	0.00	1	18.50	18.50	-1	8,916	-0.01%
2019/05/15	53	18.76	0	0.00	18.75	53	8,915	0.59%
2019/05/10	0	0.00	23	19.53	19.40	-23	8,869	-0.26%
2019/05/09	8	19.81	6	19.70	19.60	2	8,838	0.02%
2019/05/08	0	0.00	6	20.10	20.35	-6	8,714	-0.07%
2019/05/06	5	20.32	0	0.00	20.30	5	8,909	0.06%
2019/05/02	3	20.90	0	0.00	20.80	3	8,797	0.03%
2019/04/26	2	21.10	0	0.00	21.30	2	8,833	0.02%
2019/04/24	0	0.00	5	21.25	21.25	-5	8,935	-0.06%
2019/04/23	1	21.25	0	0.00	21.50	1	8,917	0.01%
2019/04/22	1	21.70	2	22.00	21.55	-1	8,885	-0.01%
2019/04/18	10	21.10	0	0.00	21.05	10	8,467	0.12%
2019/04/16	2	21.00	0	0.00	21.05	2	8,137	0.02%
2019/04/12	1	20.60	0	0.00	20.40	1	8,124	0.01%
2019/04/11	4	20.45	0	0.00	20.50	4	8,248	0.05%
2019/04/10	2	20.50	0	0.00	20.75	2	8,183	0.02%
2019/04/09	1	20.45	0	0.00	20.60	1	8,059	0.01%
2019/03/28	1	19.75	0	0.00	19.70	1	7,753	0.01%
2019/03/27	1	19.85	0	0.00	19.85	1	7,764	0.01%
2019/03/25	1	19.90	0	0.00	19.90	1	7,955	0.01%
2019/03/14	1	19.90	0	0.00	19.90	1	8,183	0.01%
2019/03/11	2	19.78	0	0.00	19.65	2	8,479	0.02%
2019/03/08	2	19.90	0	0.00	19.85	2	8,606	0.02%
2019/03/07	2	20.43	0	0.00	20.15	2	8,719	0.02%
2019/03/06	1	20.55	10	20.75	20.75	-9	8,837	-0.10%
2019/03/05	1	20.55	0	0.00	20.60	1	9,017	0.01%
2019/03/04	1	20.35	0	0.00	20.75	1	9,041	0.01%
2019/02/25	11	20.71	0	0.00	20.95	11	8,753	0.13%
2019/02/21	1	19.65	0	0.00	19.70	1	8,554	0.01%
2019/02/18	0	0.00	1	19.55	19.50	-1	8,990	-0.01%
2019/01/23	0	0.00	2	19.05	19.00	-2	10,762	-0.02%
2019/01/04	2	17.50	5	17.95	17.50	-3	12,146	-0.02%
2019/01/03	2	18.80	0	0.00	18.45	2	12,526	0.02%
2018/12/19	3	19.50	50	19.80	19.85	-47	13,797	-0.34%
2018/12/18	3	19.30	0	0.00	19.35	3	13,710	0.02%
2018/12/14	2	19.85	0	0.00	19.90	2	13,836	0.01%
2018/12/13	0	0.00	1	20.00	20.05	-1	13,765	-0.01%
2018/12/10	2	18.78	2	18.83	18.80	0	13,956	0.00%
2018/12/07	1	19.30	20	19.31	19.30	-19	14,041	-0.14%
2018/12/05	1	19.80	0	0.00	19.80	1	14,347	0.01%
2018/12/03	71	20.30	2	20.30	20.35	69	14,552	0.47%
2018/11/30	1	19.85	1	19.90	19.90	0	14,641	0.00%
2018/11/28	50	19.75	25	19.63	19.90	25	14,497	0.17%
2018/11/27	1	19.10	0	0.00	19.25	1	14,484	0.01%
2018/11/26	0	0.00	13	19.27	19.15	-13	14,590	-0.09%
2018/11/23	0	0.00	6	19.15	19.05	-6	15,038	-0.04%
2018/11/22	0	0.00	10	19.00	18.80	-10	15,140	-0.07%
2018/11/21	2	19.00	20	19.05	19.00	-18	15,164	-0.12%
2018/11/20	5	19.35	0	0.00	19.20	5	14,988	0.03%
2018/11/19	0	0.00	1	19.40	19.50	-1	14,897	-0.01%
2018/11/16	39	19.35	1	19.25	19.25	38	14,806	0.26%
2018/11/15	9	19.42	1	19.10	19.05	8	14,769	0.05%
2018/11/14	3	19.37	11	19.34	19.20	-8	14,591	-0.05%
2018/11/12	3	20.48	25	20.69	20.25	-22	14,089	-0.16%
2018/11/09	1	21.15	0	0.00	21.30	1	13,921	0.01%
2018/11/02	1	22.65	6	22.43	22.95	-5	14,169	-0.04%
2018/11/01	5	21.95	2	22.25	22.30	3	14,238	0.02%
2018/10/31	2	22.10	2	21.85	21.70	0	14,199	0.00%
2018/10/29	0	0.00	3	22.00	21.85	-3	14,284	-0.02%
2018/10/24	0	0.00	6	21.95	22.35	-6	14,170	-0.04%
2018/10/22	0	0.00	1	22.15	22.30	-1	14,271	-0.01%
2018/10/17	3	22.25	0	0.00	22.20	3	14,170	0.02%
2018/10/16	2	22.30	1	22.15	22.30	1	14,157	0.01%
2018/10/15	1	21.70	0	0.00	21.30	1	14,144	0.01%
2018/10/12	0	0.00	4	21.01	21.95	-4	14,044	-0.03%
2018/10/11	1	20.75	4	20.75	20.65	-3	13,991	-0.02%
2018/10/09	5	22.95	4	23.09	22.90	1	13,915	0.01%
2018/10/08	3	23.13	2	23.10	23.05	1	13,896	0.01%
2018/10/05	4	23.50	4	23.20	23.00	0	13,809	0.00%
2018/10/04	2	24.40	0	0.00	24.30	2	13,321	0.02%
2018/10/03	1	24.65	1	24.70	24.85	0	13,325	0.00%
2018/10/02	1	24.90	6	24.95	25.00	-5	13,709	-0.04%
2018/10/01	1	25.15	2	25.33	25.15	-1	13,734	-0.01%
2018/09/27	2	24.53	2	24.63	24.80	0	13,726	0.00%
2018/09/26	0	0.00	1	24.50	24.45	-1	14,032	-0.01%
2018/09/25	1	24.35	3	24.37	24.35	-2	14,117	-0.01%
2018/09/21	3	24.17	2	24.35	24.05	1	14,197	0.01%
2018/09/20	2	24.33	0	0.00	24.20	2	14,229	0.01%
2018/09/19	0	0.00	1	24.50	24.60	-1	14,378	-0.01%
2018/09/18	2	24.10	2	24.33	24.30	0	14,463	0.00%
2018/09/17	3	24.73	0	0.00	24.25	3	14,479	0.02%
2018/09/13	2	24.98	1	25.00	25.10	1	14,590	0.01%
2018/09/12	2	25.40	0	0.00	25.05	2	14,540	0.01%
2018/09/11	0	0.00	2	24.93	25.20	-2	14,647	-0.01%
2018/09/10	1	25.15	0	0.00	24.45	1	14,758	0.01%
2018/09/07	3	25.40	2	25.55	25.45	1	14,927	0.01%
2018/09/06	3	25.33	4	25.34	25.50	-1	15,069	-0.01%
2018/09/05	2	25.50	1	25.75	25.05	1	15,219	0.01%
2018/09/04	1	25.50	2	25.68	25.60	-1	15,557	-0.01%
2018/09/03	2	25.73	4	25.93	25.55	-2	16,098	-0.01%
2018/08/30	3	25.57	1	25.95	25.40	2	17,822	0.01%
2018/08/29	0	0.00	1	24.80	25.25	-1	19,322	-0.01%
2018/08/28	1	24.65	1	24.75	24.75	0	19,726	0.00%
2018/08/27	0	0.00	2	24.38	24.45	-2	19,786	-0.01%
2018/08/24	1	24.05	3	24.33	24.25	-2	19,893	-0.01%
2018/08/23	1	24.05	1	24.25	24.15	0	20,286	0.00%
2018/08/21	1	23.75	0	0.00	24.10	1	20,793	0.00%
2018/08/16	0	0.00	1	23.85	24.00	-1	21,698	0.00%
2018/08/15	3	23.45	0	0.00	23.40	3	22,124	0.01%
2018/08/14	2	23.85	1	24.05	24.05	1	22,260	0.00%
2018/08/13	1	23.50	0	0.00	23.85	1	22,995	0.00%
2018/08/10	0	0.00	1	24.45	24.25	-1	23,400	0.00%
2018/08/09	4	25.33	16	25.07	24.80	-12	23,656	-0.05%
2018/08/08	1	25.45	4	25.56	25.80	-3	23,356	-0.01%
2018/08/07	4	25.35	0	0.00	25.30	4	23,502	0.02%
2018/08/06	10	25.87	3	25.60	25.65	7	23,778	0.03%
2018/08/03	1	25.00	1	25.20	25.05	0	23,690	0.00%
2018/08/02	1	24.85	1	25.15	24.90	0	24,806	0.00%
2018/07/30	1	24.70	1	24.80	24.60	0	26,498	0.00%
2018/07/27	1	25.35	0	0.00	25.20	1	26,437	0.00%
2018/07/24	1	25.50	2	25.53	25.50	-1	26,884	0.00%
2018/07/23	1	25.80	0	0.00	25.45	1	26,989	0.00%
2018/07/20	1	25.75	0	0.00	25.35	1	27,194	0.00%
2018/07/18	0	0.00	1	25.10	25.25	-1	27,361	0.00%
2018/07/17	2	25.40	18	25.23	25.25	-16	27,343	-0.06%
2018/07/16	2	24.60	0	0.00	24.40	2	27,309	0.01%
2018/07/13	1	24.65	0	0.00	24.35	1	28,131	0.00%
2018/07/11	1	24.00	0	0.00	24.20	1	28,503	0.00%
2018/07/10	15	24.62	1	24.60	24.50	14	28,536	0.05%
2018/07/06	1	22.90	0	0.00	22.85	1	28,257	0.00%
2018/07/05	10	23.30	10	22.95	22.95	0	28,403	0.00%
2018/07/04	0	0.00	1	23.55	23.50	-1	28,537	0.00%
2018/06/29	0	0.00	5	24.85	24.90	-5	29,094	-0.02%
2018/06/28	1	24.50	0	0.00	24.25	1	28,979	0.00%
2018/06/25	0	0.00	1	25.20	25.20	-1	29,401	0.00%
2018/06/15	1	26.20	0	0.00	26.65	1	31,194	0.00%
2018/06/13	1	26.00	0	0.00	26.35	1	31,254	0.00%
2018/06/12	0	0.00	11	26.51	26.40	-11	31,401	-0.04%
2018/06/11	1	27.15	5	27.55	27.30	-4	31,875	-0.01%
2018/06/08	0	0.00	41	26.88	26.80	-41	31,987	-0.13%
2018/06/07	27	28.01	2	27.98	27.55	25	31,684	0.08%
2018/06/06	10	26.73	45	26.80	27.30	-35	30,557	-0.11%
2018/06/05	4	25.21	22	25.25	25.10	-18	29,149	-0.06%
2018/06/04	0	0.00	1	24.70	24.85	-1	29,884	0.00%
2018/05/31	11	24.45	1	24.50	24.55	10	31,921	0.03%
2018/05/30	2	23.90	1	24.05	23.90	1	31,795	0.00%
2018/05/29	0	0.00	13	24.42	24.50	-13	32,371	-0.04%
2018/05/28	1	24.75	25	25.00	24.55	-24	32,477	-0.07%
2018/05/25	2	25.28	7	25.49	25.00	-5	32,430	-0.02%
2018/05/24	4	24.93	0	0.00	25.05	4	32,109	0.01%
2018/05/23	5	25.27	288	25.25	25.20	-283	32,225	-0.88%	大賣/鉅額交易
2018/05/22	2	24.88	5	24.88	24.90	-3	32,719	-0.01%
2018/05/21	16	25.02	1	25.00	24.90	15	33,058	0.05%
2018/05/18	14	24.40	0	0.00	24.10	14	32,724	0.04%
2018/05/16	2	23.63	0	0.00	23.90	2	33,095	0.01%
2018/05/15	1	23.90	2	23.88	23.70	-1	33,724	0.00%
2018/05/14	0	0.00	5	23.33	23.65	-5	34,854	-0.01%
2018/05/11	0	0.00	20	23.50	23.20	-20	35,683	-0.06%
2018/05/10	2	23.85	41	24.22	23.70	-39	36,615	-0.11%
2018/05/09	0	0.00	93	22.89	23.70	-93	35,934	-0.26%
2018/05/08	1	21.45	0	0.00	21.55	1	35,828	0.00%
2018/05/07	2	21.85	0	0.00	21.70	2	36,142	0.01%
2018/05/04	0	0.00	1	22.05	22.05	-1	36,635	0.00%
2018/05/03	3	22.27	2	22.35	22.00	1	38,695	0.00%
2018/05/02	3	22.65	0	0.00	22.80	3	40,962	0.01%
2018/04/30	2	23.05	3	22.80	22.80	-1	43,188	0.00%
2018/04/27	4	22.48	3	22.75	22.50	1	48,572	0.00%
2018/04/26	1	23.05	2	23.03	22.35	-1	51,511	0.00%
2018/04/25	2	23.03	2	23.28	23.00	0	53,404	0.00%
2018/04/24	1	22.85	0	0.00	22.75	1	53,773	0.00%
2018/04/23	3	23.40	0	0.00	23.20	3	54,996	0.01%
2018/04/20	1	23.50	34	23.50	24.00	-33	55,086	-0.06%
2018/04/19	36	23.64	9	23.12	23.65	27	55,136	0.05%
2018/04/17	1	22.05	0	0.00	21.90	1	54,983	0.00%
2018/04/13	1	22.85	0	0.00	22.90	1	55,603	0.00%
2018/04/11	1	23.30	16	23.11	23.25	-15	57,066	-0.03%
2018/04/10	10	22.56	0	0.00	22.55	10	57,323	0.02%
2018/04/09	1	23.00	0	0.00	23.00	1	57,403	0.00%
2018/04/03	3	23.78	0	0.00	23.70	3	57,437	0.01%
2018/04/02	2	24.48	0	0.00	24.30	2	57,245	0.00%
2018/03/30	0	0.00	3	24.63	24.85	-3	58,862	-0.01%
2018/03/27	3	24.95	3	25.08	24.85	0	62,658	0.00%
2018/03/26	0	0.00	2	25.03	24.60	-2	62,444	0.00%
2018/03/23	7	25.16	0	0.00	24.85	7	61,998	0.01%
2018/03/22	6	26.68	3	27.03	26.10	3	61,298	0.00%
2018/03/21	6	26.78	8	26.84	26.85	-2	60,268	0.00%
2018/03/20	5	26.50	5	26.64	26.45	0	59,976	0.00%
2018/03/19	1	26.50	1	26.70	26.85	0	59,840	0.00%
2018/03/16	3	26.53	13	26.67	26.75	-10	59,429	-0.02%
2018/03/15	2	26.60	4	26.76	26.70	-2	59,000	0.00%
2018/03/14	13	26.65	4	26.56	26.20	9	58,663	0.02%
2018/03/13	2	26.03	2	26.05	26.00	0	58,262	0.00%
2018/03/12	1	25.70	13	26.20	25.70	-12	58,481	-0.02%
2018/03/09	4	25.98	4	26.11	26.10	0	58,214	0.00%
2018/03/08	1	25.85	1	26.35	25.80	0	57,845	0.00%
2018/03/07	2	25.75	19	25.96	27.05	-17	56,926	-0.03%
2018/03/06	4	25.01	15	25.09	25.00	-11	55,757	-0.02%
2018/03/05	1	24.80	1	25.10	24.40	0	55,642	0.00%
2018/03/02	2	25.00	9	25.22	24.85	-7	55,540	-0.01%
2018/03/01	5	24.85	15	24.83	24.60	-10	55,032	-0.02%
2018/02/27	0	0.00	39	24.71	24.60	-39	55,200	-0.07%
2018/02/26	1	24.85	5	24.93	24.45	-4	55,406	-0.01%
2018/02/23	0	0.00	65	24.91	24.80	-65	55,496	-0.12%
2018/02/22	1	25.10	2	24.98	24.85	-1	56,286	0.00%
2018/02/12	4	24.16	3	24.43	24.10	1	57,165	0.00%
2018/02/09	2	24.23	1	23.75	24.65	1	57,772	0.00%
2018/02/08	1	24.75	1	25.00	24.50	0	59,115	0.00%
2018/02/07	12	25.12	14	25.38	24.70	-2	59,361	0.00%
2018/02/06	12	24.93	6	25.10	24.70	6	60,524	0.01%
2018/02/05	44	25.35	1	26.25	26.50	43	60,878	0.07%
2018/02/02	1	26.05	73.1	26.57	26.05	-72.1	60,074	-0.12%
2018/02/01	2	27.53	0	0.00	27.35	2	58,900	0.00%
2018/01/31	11	27.83	4	27.74	27.65	7	58,646	0.01%
2018/01/30	1	27.60	0	0.00	27.30	1	57,333	0.00%
2018/01/26	18	27.82	44	27.78	27.60	-26	56,122	-0.05%
2018/01/25	56	28.58	64	27.97	27.95	-8	53,998	-0.01%
2018/01/24	17	29.97	100	30.16	30.15	-83	51,450	-0.16%
2018/01/23	98	31.11	100	31.81	29.80	-2	49,119	0.00%
2018/01/22	43	31.77	32	30.79	32.20	11	43,535	0.03%
2018/01/19	23	28.96	19	29.20	29.30	4	40,471	0.01%
2018/01/18	5	27.37	8	27.25	27.20	-3	38,265	-0.01%
2018/01/17	28	27.00	2	26.88	27.20	26	37,701	0.07%
2018/01/16	0	0.00	1	26.25	26.15	-1	36,259	0.00%
2018/01/15	21	25.99	1	26.15	25.85	20	35,940	0.06%
2018/01/12	3	25.75	2	25.95	26.00	1	35,528	0.00%
2018/01/11	26	25.21	2	25.55	25.70	24	35,145	0.07%
2018/01/10	14	25.31	2	25.45	25.10	12	34,678	0.03%
2018/01/09	3	25.38	0	0.00	25.25	3	34,201	0.01%
2018/01/08	6	26.05	4	25.50	25.65	2	33,842	0.01%
2018/01/05	2	24.03	0	0.00	24.30	2	32,450	0.01%
2018/01/04	233	24.45	0	0.00	24.20	233	32,418	0.72%	大買/鉅額交易
2018/01/03	8	23.81	0	0.00	24.10	8	31,918	0.03%
2018/01/02	24	24.25	0	0.00	23.85	24	31,471	0.08%