宏碁 (2353)-國票-南崁券商分點個股進出

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
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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	7	37.23	0	0.00	37.15	7	14,222	0.05%
2024/11/20	0	0.00	10	37.85	37.80	-10	14,170	-0.07%
2024/11/19	1	38.20	0	0.00	38.00	1	14,235	0.01%
2024/11/18	0	0.00	5	37.93	37.65	-5	14,197	-0.04%
2024/11/15	12	38.24	1	38.00	38.00	11	14,175	0.08%
2024/11/14	12	37.71	0	0.00	37.55	12	14,214	0.08%
2024/11/13	13	38.58	10	38.20	38.25	3	14,076	0.02%
2024/11/12	5	39.00	1	38.40	38.40	4	14,118	0.03%
2024/11/11	9	39.74	2	39.80	39.60	7	13,953	0.05%
2024/11/08	15	40.41	0	0.00	40.40	15	13,791	0.11%
2024/11/07	1	41.75	3	41.15	41.90	-2	13,910	-0.01%
2024/11/06	0	0.00	6	41.63	41.10	-6	14,059	-0.04%
2024/11/05	5	40.54	3	40.58	40.95	2	14,262	0.01%
2024/11/04	1	40.05	0	0.00	40.10	1	14,676	0.01%
2024/11/01	3	39.52	0	0.00	40.05	3	15,325	0.02%
2024/10/30	7	40.44	0	0.00	40.45	7	15,464	0.05%
2024/10/25	0	0.00	1	41.50	41.30	-1	16,053	-0.01%
2024/10/24	0	0.00	1	41.35	41.20	-1	16,364	-0.01%
2024/10/22	1	41.95	0	0.00	42.10	1	17,237	0.01%
2024/10/21	3	41.75	0	0.00	41.65	3	17,684	0.02%
2024/10/17	0	0.00	3	41.78	42.35	-3	18,154	-0.02%
2024/10/16	2	41.25	0	0.00	41.20	2	18,351	0.01%
2024/10/15	0	0.00	1	41.45	41.55	-1	18,297	-0.01%
2024/10/14	42	41.10	22	41.10	41.05	20	18,546	0.11%
2024/10/11	0.1	41.00	3	41.13	41.25	-2.9	18,866	-0.02%
2024/10/09	2	40.50	0	0.00	40.00	2	19,284	0.01%
2024/10/08	13	40.18	0	0.00	40.00	13	20,430	0.06%
2024/10/07	0	0.00	2	40.35	40.60	-2	20,862	-0.01%
2024/10/04	5	41.20	0	0.00	40.65	5	20,841	0.02%
2024/10/01	1	41.50	0	0.00	42.25	1	20,684	0.00%
2024/09/30	0	0.00	2	41.23	40.80	-2	20,454	-0.01%
2024/09/26	4	42.40	1	42.65	41.85	3	20,576	0.01%
2024/09/24	1	41.95	0	0.00	42.00	1	21,104	0.00%
2024/09/23	2	42.15	0	0.00	41.80	2	21,684	0.01%
2024/09/20	0	0.00	3	42.60	42.10	-3	22,137	-0.01%
2024/09/19	1	42.00	4	41.86	42.15	-3	22,476	-0.01%
2024/09/13	1	41.70	5	42.10	41.85	-4	24,563	-0.02%
2024/09/11	6	40.81	1	40.55	40.50	5	25,409	0.02%
2024/09/10	1	41.95	1	41.15	41.00	0	25,631	0.00%
2024/09/09	8	40.92	8	41.56	41.75	0	25,892	0.00%
2024/09/06	2	42.10	2	42.10	42.10	0	26,355	0.00%
2024/09/05	3	40.90	0	0.00	40.80	3	26,514	0.01%
2024/09/04	6.2	41.62	1	41.65	41.50	5.2	26,720	0.02%
2024/09/02	2	43.70	0	0.00	43.50	2	27,411	0.01%
2024/08/30	1	43.65	1	43.75	43.75	0	28,068	0.00%
2024/08/29	8	43.45	1	43.50	43.55	7	28,821	0.02%
2024/08/28	2	44.40	0	0.00	44.30	2	29,565	0.01%
2024/08/27	1	44.70	4	44.60	44.70	-3	30,426	-0.01%
2024/08/26	0	0.00	10	44.56	44.80	-10	31,416	-0.03%
2024/08/22	5	43.25	5	43.84	43.15	0	34,160	0.00%
2024/08/21	3	43.20	1	43.00	43.05	2	36,564	0.01%
2024/08/20	1	43.30	1	43.25	43.15	0	38,991	0.00%
2024/08/19	5	43.20	0	0.00	43.20	5	43,282	0.01%
2024/08/16	0.1	43.03	1	43.10	42.80	-1	46,142	0.00%
2024/08/15	0	0.00	9	42.60	42.55	-9	46,393	-0.02%
2024/08/14	0	0.00	10	42.40	42.10	-10	46,572	-0.02%
2024/08/12	0	0.00	9	42.29	42.30	-9	47,072	-0.02%
2024/08/09	6	42.56	1	42.00	42.00	5	48,152	0.01%
2024/08/07	0	0.00	1	42.15	42.55	-1	49,454	0.00%
2024/08/06	1	40.30	2	39.50	40.00	-1	49,534	0.00%
2024/08/05	10.7	41.07	5	41.70	40.30	5.7	49,374	0.01%
2024/08/02	3	44.48	0	0.00	44.75	3	48,839	0.01%
2024/08/01	1	45.80	0	0.00	45.80	1	48,888	0.00%
2024/07/31	1	43.95	0	0.00	43.85	1	49,339	0.00%
2024/07/30	1.7	43.43	1	44.00	44.20	0.7	49,437	0.00%
2024/07/29	1	44.75	0	0.00	44.35	1	49,484	0.00%
2024/07/26	2	45.25	0	0.00	45.50	2	49,374	0.00%
2024/07/23	4	46.00	1	46.60	46.00	3	49,246	0.01%
2024/07/22	1	45.25	5	45.60	46.20	-4	48,979	-0.01%
2024/07/19	4	46.15	17	46.25	46.20	-13	48,629	-0.03%
2024/07/16	3	47.20	9	47.25	47.35	-6	48,375	-0.01%
2024/07/15	13	47.03	0.1	47.05	47.25	12.9	49,092	0.03%
2024/07/12	10	47.53	0	0.00	47.70	10	49,054	0.02%
2024/07/11	7	48.03	3.2	48.13	47.70	3.8	49,318	0.01%
2024/07/10	7	47.89	12	47.53	46.80	-5	49,608	-0.01%
2024/07/09	6	45.98	0	0.00	45.75	6	49,149	0.01%
2024/07/08	8	47.01	2	46.93	47.15	6	50,524	0.01%
2024/07/05	14	47.56	11	47.26	47.30	3	52,190	0.01%
2024/07/04	2	47.15	8	47.15	47.10	-6	52,975	-0.01%
2024/07/03	0	0.00	3	47.35	47.30	-3	53,067	-0.01%
2024/07/02	6	46.66	0	0.00	46.80	6	53,116	0.01%
2024/07/01	4	47.48	4	47.73	47.45	0	52,997	0.00%
2024/06/27	10	46.08	5	47.10	46.95	5	52,629	0.01%
2024/06/26	31.4	46.59	1	46.40	46.40	30.4	52,297	0.06%
2024/06/25	5	46.79	27	46.79	46.80	-22	52,079	-0.04%
2024/06/24	63	47.25	1	47.10	47.00	62	51,749	0.12%
2024/06/21	11	47.49	5	48.10	48.10	6	51,674	0.01%
2024/06/20	29	48.02	79	48.04	47.95	-50	51,539	-0.10%
2024/06/19	16	49.95	12	49.54	49.50	4	52,362	0.01%
2024/06/18	6	49.63	1	49.35	49.40	5	52,192	0.01%
2024/06/17	0	0.00	6	50.68	50.50	-6	52,051	-0.01%
2024/06/14	2	49.60	1	49.80	49.80	1	52,187	0.00%
2024/06/13	8	49.95	26	50.10	50.10	-18	52,203	-0.03%
2024/06/12	27	48.62	2	49.10	48.80	25	52,292	0.05%
2024/06/11	15.6	49.14	9	49.05	48.80	6.6	52,225	0.01%
2024/06/07	17	49.68	0	0.00	49.65	17	52,480	0.03%
2024/06/06	26	50.55	14	50.61	50.60	12	52,924	0.02%
2024/06/05	6	51.17	20	50.81	50.50	-14	52,697	-0.03%
2024/06/04	8	51.40	2	51.45	51.20	6	52,456	0.01%
2024/06/03	18	53.38	11	52.67	52.50	7	51,916	0.01%
2024/05/31	15	52.97	18.5	52.98	52.90	-3.5	51,178	-0.01%
2024/05/30	31	53.18	20.5	53.02	52.50	10.5	50,400	0.02%
2024/05/29	83	54.79	3.3	54.35	53.70	79.8	50,366	0.16%
2024/05/28	99	56.69	311	56.70	56.40	-212	48,942	-0.43%	大賣/鉅額交易
2024/05/27	28	59.00	64	58.76	58.50	-36	48,325	-0.07%
2024/05/24	32.5	55.68	17	56.16	57.50	15.5	46,138	0.03%
2024/05/23	362	54.16	75	54.80	53.30	287	43,788	0.66%	大買/鉅額交易
2024/05/22	17	51.72	87	52.38	53.00	-70	39,986	-0.18%
2024/05/21	8	48.43	5	48.71	48.25	3	37,627	0.01%
2024/05/20	5	48.12	4	48.11	48.25	1	37,654	0.00%
2024/05/17	0	0.00	1	47.85	48.15	-1	37,949	0.00%
2024/05/16	8	48.47	4.2	48.06	47.80	3.8	38,978	0.01%
2024/05/15	12	49.34	37	49.60	48.05	-25	40,681	-0.06%
2024/05/14	35	48.96	191	48.85	48.90	-156	40,105	-0.39%	大賣/鉅額交易
2024/05/13	182	47.39	13	47.77	47.75	169	38,589	0.44%	大買/鉅額交易
2024/05/10	9	47.86	7.2	47.85	47.80	1.8	38,891	0.00%
2024/05/09	6	47.03	6.2	47.66	47.35	-0.2	38,763	0.00%
2024/05/08	2	47.05	3	47.11	47.15	-1	38,867	0.00%
2024/05/07	1	47.05	90	47.11	47.15	-89	39,172	-0.23%
2024/05/06	15.3	47.13	93.2	47.20	47.50	-77.9	39,200	-0.20%
2024/05/03	5	45.64	9.7	45.89	45.50	-4.7	39,474	-0.01%
2024/05/02	10	44.66	1	44.60	44.65	9	39,962	0.02%
2024/04/30	80	45.54	1	45.45	45.15	79	40,863	0.19%
2024/04/29	2	45.65	8	45.74	45.70	-6	41,306	-0.01%
2024/04/26	6	44.83	0	0.00	44.55	6	42,223	0.01%
2024/04/25	1	44.40	0	0.00	44.40	1	42,869	0.00%
2024/04/24	2	44.53	3	44.98	44.80	-1	43,457	0.00%
2024/04/23	1	43.95	0	0.00	43.50	1	44,111	0.00%
2024/04/19	4	43.49	1	43.80	43.80	3	45,475	0.01%
2024/04/18	0	0.00	2	45.25	45.00	-2	45,964	0.00%
2024/04/17	10	45.37	45	45.21	45.05	-35	46,821	-0.07%
2024/04/16	16.3	45.45	17	46.94	45.50	-0.8	47,117	0.00%
2024/04/15	12	47.52	21	47.70	47.55	-9	48,005	-0.02%
2024/04/12	182	49.29	234	49.56	48.50	-52	49,431	-0.11%	大買/大賣/
2024/04/11	297	48.65	218.1	48.66	51.00	78.9	48,813	0.16%	大買/大賣/
2024/04/10	28	47.20	42.2	47.57	47.15	-14.2	48,425	-0.03%
2024/04/09	5	46.55	2.5	46.64	46.80	2.5	49,057	0.01%
2024/04/08	1	45.70	0	0.00	46.05	1	50,667	0.00%
2024/04/03	3	46.13	1	46.50	46.10	2	52,684	0.00%
2024/04/01	5	46.70	1	47.20	46.30	4	58,445	0.01%
2024/03/29	1	46.50	11	46.75	46.80	-10	60,482	-0.02%
2024/03/28	4	46.60	10	46.65	46.65	-6	62,163	-0.01%
2024/03/27	2	46.30	5	46.53	46.35	-3	63,078	0.00%
2024/03/26	23	46.11	6	46.57	45.90	17	64,759	0.03%
2024/03/25	5	46.63	19	46.97	46.50	-14	67,318	-0.02%
2024/03/22	52	46.73	17	47.32	45.95	35	68,500	0.05%
2024/03/21	29	46.17	1	46.25	46.25	28	67,717	0.04%
2024/03/20	10	45.98	7	45.95	45.90	3	67,625	0.00%
2024/03/19	12	45.39	0	0.00	45.15	12	67,501	0.02%
2024/03/18	5	45.23	0	0.00	45.85	5	67,544	0.01%
2024/03/15	4	45.98	6	46.16	45.85	-2	67,351	0.00%
2024/03/14	7	46.44	2	45.90	45.90	5	66,910	0.01%
2024/03/13	16	46.58	11	46.95	46.50	5	66,791	0.01%
2024/03/12	51	46.81	10	46.25	47.05	41	66,219	0.06%
2024/03/11	1	45.10	0	0.00	44.85	1	65,533	0.00%
2024/03/08	4	45.56	5	45.59	44.50	-1	65,564	0.00%
2024/03/07	10	45.48	0	0.00	45.00	10	65,514	0.02%
2024/03/06	5	45.45	1	45.30	45.35	4	65,757	0.01%
2024/03/05	9	45.82	2	45.85	45.90	7	67,000	0.01%
2024/03/04	49	46.70	25	47.13	45.85	24	67,670	0.04%
2024/02/29	1	45.60	1	45.15	45.15	0	67,885	0.00%
2024/02/27	9	46.12	2	46.60	45.50	7	67,753	0.01%
2024/02/26	0	0.00	3	45.97	45.80	-3	67,961	0.00%
2024/02/23	5	46.32	6	46.56	45.75	-1	68,310	0.00%
2024/02/22	14.5	47.19	23	47.70	46.85	-8.5	68,397	-0.01%
2024/02/21	4	47.04	2	46.90	47.25	2	67,928	0.00%
2024/02/20	13	47.15	2	47.50	47.40	11	67,678	0.02%
2024/02/19	23	47.70	8	48.19	47.40	15	67,310	0.02%
2024/02/16	13	47.71	25.3	47.79	48.65	-12.3	66,138	-0.02%
2024/02/15	12	45.66	9	45.60	46.00	3	64,378	0.00%
2024/02/05	1.3	46.40	2	46.33	46.30	-0.7	63,883	0.00%
2024/02/02	8	46.81	2	47.10	45.95	6	63,842	0.01%
2024/01/31	13	46.57	2	46.58	46.05	11	63,363	0.02%
2024/01/30	3	46.67	4	46.90	47.15	-1	63,011	0.00%
2024/01/29	1	46.35	7	46.21	46.80	-6	62,674	-0.01%
2024/01/26	18	45.96	2	46.08	45.70	16	62,502	0.03%
2024/01/25	4	47.61	9	47.44	47.60	-5	61,620	-0.01%
2024/01/24	10	47.87	26.3	48.30	47.35	-16.3	61,086	-0.03%
2024/01/23	13.1	46.89	12	47.14	47.20	1.1	59,932	0.00%
2024/01/22	17.2	46.89	36	46.81	46.75	-18.8	59,384	-0.03%
2024/01/19	26	45.46	13	45.42	45.95	13	58,150	0.02%
2024/01/18	12	45.23	7	45.46	45.00	5	57,405	0.01%
2024/01/17	5	45.16	3	45.15	44.75	2	56,682	0.00%
2024/01/16	3	46.45	10	46.16	45.70	-7	55,827	-0.01%
2024/01/15	11	47.02	4	47.31	46.25	7	54,900	0.01%
2024/01/12	25	46.78	8	47.00	47.00	17	54,194	0.03%
2024/01/11	1	48.30	18	48.38	48.40	-17	52,960	-0.03%
2024/01/10	23	47.66	15	47.51	47.20	8	52,393	0.02%
2024/01/09	31	48.12	21	48.14	47.80	10	51,543	0.02%
2024/01/08	28	48.69	26	49.14	48.45	2	49,739	0.00%
2024/01/05	13	49.21	1	48.30	48.25	12	47,699	0.03%
2024/01/04	20	49.41	11.5	50.05	49.00	8.5	46,353	0.02%
2024/01/03	27	51.86	54	51.84	50.40	-27	45,139	-0.06%
2024/01/02	51	52.22	27.7	52.10	52.30	23.3	43,601	0.05%
2023/12/29	27	54.14	15	54.28	53.80	12	41,984	0.03%
2023/12/28	29.7	54.69	28	54.60	54.00	1.7	40,026	0.00%
2023/12/27	24	53.16	29	53.08	54.20	-5	36,916	-0.01%
2023/12/26	34	48.85	34	49.28	50.60	0	34,294	0.00%
2023/12/25	6	48.80	15	48.64	49.00	-9	32,111	-0.03%
2023/12/22	17	44.24	23	44.74	45.30	-6	30,108	-0.02%
2023/12/21	32	44.23	26.3	44.36	44.65	5.7	28,900	0.02%
2023/12/20	63.4	43.34	62	43.56	44.60	1.4	26,973	0.01%
2023/12/19	12	40.09	31.3	40.57	40.70	-19.3	23,896	-0.08%
2023/12/18	3	38.67	4	37.73	38.90	-1	22,166	0.00%
2023/12/15	1	36.80	5	37.25	37.00	-4	21,407	-0.02%
2023/12/14	1	37.65	21	37.56	37.30	-20	21,252	-0.09%
2023/12/13	0	0.00	7	37.06	37.05	-7	21,002	-0.03%
2023/12/12	13	36.29	1	36.35	36.10	12	20,700	0.06%
2023/12/11	0	0.00	1	35.70	35.75	-1	20,546	0.00%
2023/12/08	1	35.30	0	0.00	35.20	1	20,423	0.00%
2023/12/07	2	35.03	0	0.00	34.85	2	20,366	0.01%
2023/12/06	0	0.00	5	35.02	35.10	-5	20,439	-0.02%
2023/12/04	1	34.80	2	34.73	34.75	-1	20,303	0.00%
2023/12/01	1	34.80	0	0.00	34.85	1	20,171	0.00%
2023/11/30	4	34.81	2	35.20	35.20	2	19,913	0.01%
2023/11/29	1	34.90	2	34.93	35.35	-1	18,575	-0.01%
2023/11/28	2	34.95	1	34.90	34.80	1	17,777	0.01%
2023/11/27	2	34.83	1	34.65	35.20	1	17,578	0.01%
2023/11/23	1	34.75	1	34.95	35.15	0	16,121	0.00%
2023/11/22	3	34.68	0	0.00	34.80	3	15,891	0.02%
2023/11/21	3	35.52	0	0.00	35.65	3	15,694	0.02%
2023/11/20	1	34.15	1	34.30	34.55	0	15,468	0.00%
2023/11/17	1	34.15	0	0.00	34.15	1	15,555	0.01%
2023/11/16	1	34.40	0	0.00	34.50	1	15,680	0.01%
2023/11/14	3	34.77	1	34.20	35.05	2	16,116	0.01%
2023/11/13	1	34.30	1	33.95	33.80	0	16,377	0.00%
2023/11/09	1	35.10	1	35.15	35.00	0	16,628	0.00%
2023/11/08	1	34.95	1	35.20	35.20	0	16,728	0.00%
2023/11/06	1	34.60	21	34.99	34.75	-20	17,010	-0.12%
2023/11/03	30	34.73	10	34.67	34.35	20	17,369	0.12%
2023/11/02	1	34.20	1	34.55	34.65	0	17,523	0.00%
2023/11/01	5	33.94	1	33.85	33.70	4	17,844	0.02%
2023/10/31	1	35.00	30	34.20	34.10	-29	18,018	-0.16%
2023/10/26	3	35.45	1	35.60	35.30	2	18,991	0.01%
2023/10/25	1	35.90	3	35.72	35.60	-2	19,250	-0.01%
2023/10/24	0	0.00	2	35.10	35.65	-2	19,628	-0.01%
2023/10/23	1	35.00	1	35.05	34.80	0	19,840	0.00%
2023/10/20	30	35.50	0	0.00	35.20	30	20,668	0.15%
2023/10/19	1	34.85	0	0.00	35.30	1	21,701	0.00%
2023/10/18	1	34.90	66	35.11	35.60	-65	22,237	-0.29%
2023/10/13	5	36.44	1	36.30	36.35	4	26,934	0.01%
2023/10/12	1	37.35	0	0.00	37.30	1	28,169	0.00%
2023/10/11	1	37.90	3	37.42	36.80	-2	28,632	-0.01%
2023/10/06	2	37.43	0	0.00	37.55	2	28,997	0.01%
2023/10/05	0	0.00	4	37.46	37.40	-4	29,107	-0.01%
2023/10/04	17	36.41	4	36.14	36.35	13	29,153	0.04%
2023/10/03	56	37.57	1	37.70	37.25	55	29,160	0.19%
2023/10/02	2	37.20	0	0.00	37.15	2	28,966	0.01%
2023/09/28	2	36.45	1	36.30	36.30	1	28,908	0.00%
2023/09/27	3	36.90	1	36.65	36.85	2	28,880	0.01%
2023/09/25	1	36.65	0	0.00	36.65	1	29,155	0.00%
2023/09/21	1	36.40	1	36.40	36.35	0	29,661	0.00%
2023/09/20	1	36.95	1	37.25	36.60	0	29,877	0.00%
2023/09/15	0	0.00	4	37.75	37.95	-4	31,275	-0.01%
2023/09/14	5	37.60	0.1	37.70	37.80	4.9	31,797	0.02%
2023/09/13	0	0.00	1	37.10	37.05	-1	32,776	0.00%
2023/09/12	0	0.00	8	37.21	37.60	-8	33,979	-0.02%
2023/09/11	1	37.10	9	37.29	37.05	-8	34,085	-0.02%
2023/09/07	11	38.43	19	37.93	38.00	-8	34,428	-0.02%
2023/09/06	18	38.08	8	38.32	38.10	10	34,547	0.03%
2023/09/05	7	37.69	8	38.16	38.30	-1	35,103	0.00%
2023/09/04	1	36.70	5	37.33	37.45	-4	35,240	-0.01%
2023/09/01	0	0.00	1	36.70	36.40	-1	35,511	0.00%
2023/08/31	1	35.85	1	35.85	36.60	0	35,819	0.00%
2023/08/29	1	36.20	1	36.00	36.20	0	38,069	0.00%
2023/08/28	1	35.55	0	0.00	35.75	1	38,088	0.00%
2023/08/25	1	36.60	0	0.00	36.25	1	38,075	0.00%
2023/08/24	0	0.00	2	38.60	38.00	-2	37,856	-0.01%
2023/08/22	0	0.00	1	37.85	37.60	-1	37,597	0.00%
2023/08/21	7	38.86	26	38.28	37.95	-19	37,491	-0.05%
2023/08/18	5	38.16	3	37.98	37.40	2	37,269	0.01%
2023/08/17	4	37.94	5	37.97	38.55	-1	37,019	0.00%
2023/08/16	0	0.00	1	37.25	37.70	-1	36,644	0.00%
2023/08/15	2	37.13	13	37.30	37.05	-11	36,648	-0.03%
2023/08/14	2	36.40	9	36.51	36.20	-7	36,458	-0.02%
2023/08/11	2	36.38	4	36.31	36.45	-2	36,393	-0.01%
2023/08/10	6	35.66	0	0.00	35.85	6	36,276	0.02%
2023/08/09	23	37.14	3.1	36.79	36.90	19.9	36,050	0.06%
2023/08/08	1.1	36.54	6	36.61	36.70	-4.9	35,944	-0.01%
2023/08/07	12	36.20	13	35.89	36.20	-1	35,735	0.00%
2023/08/04	0	0.00	7	35.04	34.80	-7	35,442	-0.02%
2023/08/02	17	33.95	0	0.00	33.95	17	35,183	0.05%
2023/08/01	10	34.41	31	34.54	34.60	-21	34,950	-0.06%
2023/07/31	6	35.40	3	35.72	35.00	3	35,385	0.01%
2023/07/28	13	35.52	6	35.46	35.75	7	35,027	0.02%
2023/07/27	10	36.28	0	0.00	35.85	10	34,814	0.03%
2023/07/26	9	36.88	0	0.00	36.80	9	34,530	0.03%
2023/07/25	9	37.07	125	37.52	37.05	-116	34,630	-0.33%	大賣/鉅額交易
2023/07/24	118	36.68	10	37.28	37.05	108	33,963	0.32%	大買/鉅額交易
2023/07/21	10	34.92	6	35.89	35.40	4	33,023	0.01%
2023/07/20	2	35.30	22.5	35.38	35.30	-20.5	32,626	-0.06%
2023/07/19	50.1	36.67	3	37.28	36.30	47.1	32,029	0.15%
2023/07/18	45	39.68	22	39.85	40.30	23	30,405	0.08%
2023/07/17	11	35.13	21	35.55	37.50	-10	27,760	-0.04%
2023/07/14	8	32.88	1.2	33.87	34.10	6.8	26,577	0.03%
2023/07/13	16	33.82	54	33.94	33.15	-38	26,055	-0.15%
2023/07/12	2	33.10	1	33.35	33.25	1	25,515	0.00%
2023/07/11	52	33.03	0	0.00	33.25	52	25,373	0.20%
2023/07/10	1	32.30	1	32.45	32.20	0	25,123	0.00%
2023/07/07	3	31.35	0	0.00	31.30	3	24,994	0.01%
2023/07/04	2	31.83	0	0.00	31.70	2	24,786	0.01%
2023/06/30	4	31.20	0	0.00	31.35	4	24,629	0.02%
2023/06/29	3	32.00	0	0.00	32.05	3	24,446	0.01%
2023/06/28	1	33.45	0	0.00	33.55	1	24,322	0.00%
2023/06/27	3	32.97	8	33.48	32.70	-5	24,062	-0.02%
2023/06/26	5	33.85	2	33.80	34.00	3	23,764	0.01%
2023/06/21	0	0.00	3	33.55	33.70	-3	23,125	-0.01%
2023/06/20	5	32.05	2	32.20	32.65	3	22,450	0.01%
2023/06/19	2	32.05	6	32.93	31.85	-4	21,879	-0.02%
2023/06/16	2	33.93	6	35.17	33.35	-4	20,873	-0.02%
2023/06/15	2	33.58	0	0.00	33.45	2	19,677	0.01%
2023/06/13	23	33.59	0	0.00	33.50	23	19,763	0.12%
2023/06/12	5	33.35	1	33.65	33.55	4	19,509	0.02%
2023/06/09	3	34.70	8	34.70	34.20	-5	19,198	-0.03%
2023/06/08	5	33.95	3	33.45	33.75	2	18,551	0.01%
2023/06/07	3	32.72	2	32.98	32.95	1	18,146	0.01%
2023/06/06	1	32.70	14	32.21	32.25	-13	17,765	-0.07%
2023/06/05	11	33.59	6	33.98	33.10	5	17,333	0.03%
2023/06/02	6	33.58	81	33.53	33.95	-75	16,220	-0.46%
2023/06/01	1	30.40	3	30.60	30.90	-2	14,375	-0.01%
2023/05/30	0	0.00	1	30.80	31.00	-1	13,858	-0.01%
2023/05/29	1	30.95	0	0.00	31.05	1	13,730	0.01%
2023/05/26	0	0.00	2	30.95	30.95	-2	13,710	-0.01%
2023/05/25	1	30.75	0	0.00	30.95	1	13,509	0.01%
2023/05/24	0	0.00	3	30.33	30.80	-3	13,388	-0.02%
2023/05/23	2	30.80	4	30.65	30.75	-2	13,181	-0.02%
2023/05/22	10	30.86	1	30.85	30.95	9	12,982	0.07%
2023/05/19	1	30.60	9	30.39	30.70	-8	12,731	-0.06%
2023/05/18	0	0.00	5	30.05	30.10	-5	12,518	-0.04%
2023/05/17	0	0.00	15	29.95	30.05	-15	12,385	-0.12%
2023/05/12	6	30.12	1	30.15	30.20	5	12,121	0.04%
2023/05/11	1	29.45	0	0.00	29.60	1	11,788	0.01%
2023/05/10	0	0.00	8	29.20	29.30	-8	11,654	-0.07%
2023/05/09	0	0.00	1	29.30	29.30	-1	11,537	-0.01%
2023/05/08	0	0.00	3	28.72	28.90	-3	11,530	-0.03%
2023/05/05	3	28.37	0	0.00	28.20	3	11,420	0.03%
2023/05/04	1	30.40	5	30.30	30.35	-4	10,840	-0.04%
2023/05/03	2	30.63	15	30.75	30.75	-13	10,762	-0.12%
2023/05/02	4	30.60	0	0.00	30.65	4	10,836	0.04%
2023/04/28	2	30.15	6	30.11	30.25	-4	10,854	-0.04%
2023/04/27	1	29.35	0	0.00	29.55	1	10,538	0.01%
2023/04/24	1	29.80	2	29.60	29.40	-1	9,778	-0.01%
2023/04/21	2	29.78	9	29.81	29.90	-7	9,563	-0.07%
2023/04/20	4	29.70	0	0.00	29.70	4	9,378	0.04%
2023/04/19	3	30.05	1	30.00	29.80	2	9,330	0.02%
2023/04/17	0	0.00	3	29.23	29.40	-3	9,086	-0.03%
2023/04/13	0	0.00	1	29.05	29.00	-1	8,921	-0.01%
2023/04/11	0	0.00	2	28.65	28.95	-2	8,865	-0.02%
2023/04/10	1	28.25	0	0.00	28.25	1	8,708	0.01%
2023/04/07	0	0.00	3	28.37	28.35	-3	8,685	-0.03%
2023/04/06	0	0.00	1	28.50	28.50	-1	8,653	-0.01%
2023/03/31	1	28.15	1	28.55	28.15	0	8,543	0.00%
2023/03/30	1	28.40	13	28.29	28.40	-12	8,447	-0.14%
2023/03/29	2	28.30	0	0.00	28.30	2	8,479	0.02%
2023/03/28	0	0.00	1	27.85	27.75	-1	8,350	-0.01%
2023/03/27	1	28.10	1	27.95	27.95	0	8,430	0.00%
2023/03/24	0	0.00	1	28.00	28.00	-1	8,554	-0.01%
2023/03/23	0	0.00	1	27.75	27.95	-1	8,479	-0.01%
2023/03/22	1	27.70	1	27.75	27.75	0	8,458	0.00%
2023/03/21	0	0.00	1	27.15	27.30	-1	8,483	-0.01%
2023/03/20	1	26.70	0	0.00	27.05	1	8,431	0.01%
2023/03/17	2	27.00	4	26.50	27.00	-2	8,296	-0.02%
2023/03/16	1	25.90	2	25.93	25.85	-1	7,777	-0.01%
2023/02/24	2	25.70	0	0.00	25.35	2	8,331	0.02%
2023/02/06	0	0.00	1	25.15	25.00	-1	9,915	-0.01%
2023/02/03	0	0.00	4	24.70	24.70	-4	9,778	-0.04%
2023/02/02	0	0.00	2	24.75	24.95	-2	9,763	-0.02%
2023/01/30	1	24.50	0	0.00	24.85	1	9,474	0.01%
2023/01/17	0	0.00	1	24.45	24.50	-1	9,362	-0.01%
2023/01/09	0	0.00	2	24.35	24.40	-2	9,876	-0.02%
2023/01/05	0	0.00	10	24.00	24.00	-10	10,073	-0.10%
2022/12/30	0	0.00	1	23.65	23.55	-1	10,273	-0.01%
2022/12/20	0.5	22.85	1	22.90	22.70	-0.6	11,472	0.00%
2022/12/19	6	22.83	2	23.10	23.00	4	11,557	0.03%
2022/12/13	0.5	23.20	0	0.00	23.00	0.5	11,561	0.00%
2022/12/08	0	0.00	1	23.65	23.60	-1	11,779	-0.01%
2022/12/06	3	23.48	0	0.00	23.45	3	11,753	0.03%
2022/12/05	12	23.94	0	0.00	23.90	12	11,711	0.10%
2022/11/29	0	0.00	1	24.55	24.60	-1	11,599	-0.01%
2022/11/28	1	24.50	2	24.55	24.40	-1	11,648	-0.01%
2022/11/25	3	24.70	0	0.00	24.55	3	11,708	0.03%
2022/11/24	2	24.85	0	0.00	24.85	2	12,083	0.02%
2022/11/23	0	0.00	2	24.50	24.75	-2	12,127	-0.02%
2022/11/22	1	24.20	0	0.00	24.35	1	12,241	0.01%
2022/11/21	2.5	24.74	8	24.61	24.50	-5.5	12,190	-0.05%
2022/11/18	2	25.05	3	25.00	25.05	-1	12,113	-0.01%
2022/11/17	0	0.00	0	24.65	24.90	0	12,118	0.00%
2022/11/16	3	24.62	1	24.60	24.55	2	12,090	0.02%
2022/11/15	0	0.00	3	24.47	24.55	-3	12,198	-0.02%
2022/11/14	0	0.00	1	24.70	24.70	-1	12,240	-0.01%
2022/11/11	7	24.54	2	24.35	24.60	5	11,985	0.04%
2022/11/09	0	0.00	4	24.35	24.20	-4	11,814	-0.03%
2022/11/08	2	23.85	0	0.00	24.05	2	11,774	0.02%
2022/11/07	2	24.10	6	23.92	24.20	-4	11,679	-0.03%
2022/11/04	2	22.30	0	0.00	22.70	2	11,381	0.02%
2022/11/02	0	0.00	5	22.45	22.45	-5	11,455	-0.04%
2022/11/01	1	22.20	3	22.30	22.25	-2	11,661	-0.02%
2022/10/31	0	0.00	8	22.25	22.10	-8	11,954	-0.07%
2022/10/24	0	0.00	6	21.75	21.75	-6	12,207	-0.05%
2022/10/14	0	0.00	1	21.95	22.05	-1	12,501	-0.01%
2022/10/13	2	21.50	0	0.00	21.20	2	12,648	0.02%
2022/10/12	3	21.60	0	0.00	21.50	3	12,860	0.02%
2022/10/11	1	21.50	0	0.00	21.50	1	13,115	0.01%
2022/10/07	14	21.90	0	0.00	21.80	14	13,152	0.11%
2022/10/06	1	22.30	0	0.00	22.40	1	13,319	0.01%
2022/10/05	0	0.00	4	22.53	22.65	-4	13,448	-0.03%
2022/10/04	5	22.30	1	22.20	22.05	4	13,425	0.03%
2022/10/03	0	0.00	2	22.05	21.85	-2	13,375	-0.01%
2022/09/29	1	21.70	0	0.00	21.85	1	13,658	0.01%
2022/09/27	2	21.30	3	21.45	21.60	-1	13,516	-0.01%
2022/09/26	5	21.52	0	0.00	21.35	5	13,724	0.04%
2022/09/22	2	22.00	2	22.15	22.05	0	14,456	0.00%
2022/09/19	2	21.80	0	0.00	21.80	2	14,968	0.01%
2022/09/13	0	0.00	5	22.25	22.20	-5	14,915	-0.03%
2022/09/12	0	0.00	15	22.15	22.20	-15	15,001	-0.10%
2022/09/08	1	20.85	0	0.00	21.75	1	15,116	0.01%
2022/09/01	10	21.85	0	0.00	21.85	10	15,527	0.06%
2022/08/29	5	21.95	0	0.00	21.85	5	15,487	0.03%
2022/08/23	1	22.25	0	0.00	22.10	1	16,405	0.01%
2022/08/22	1	22.40	10	22.55	22.50	-9	16,517	-0.05%
2022/08/18	3	22.20	0	0.00	22.35	3	16,391	0.02%
2022/08/16	0	0.00	5	22.20	22.15	-5	16,872	-0.03%
2022/08/15	0	0.00	9	22.05	21.95	-9	16,994	-0.05%
2022/08/11	0	0.00	10	22.10	21.95	-10	17,193	-0.06%
2022/08/10	1	21.90	0	0.00	21.75	1	17,253	0.01%
2022/08/01	11	22.50	0	0.00	22.55	11	17,545	0.06%
2022/07/29	0	0.00	2	22.60	22.60	-2	17,637	-0.01%
2022/07/27	5	22.50	0	0.00	22.75	5	17,597	0.03%
2022/07/25	0	0.00	30	22.75	23.05	-30	17,436	-0.17%
2022/07/21	0	0.00	1	22.30	22.30	-1	17,357	-0.01%
2022/07/19	0	0.00	1	21.75	21.75	-1	17,240	-0.01%
2022/07/18	1	21.95	0	0.00	21.55	1	17,135	0.01%
2022/07/13	28	22.28	0	0.00	22.15	28	16,853	0.17%
2022/07/11	2	21.58	0	0.00	21.60	2	16,581	0.01%
2022/07/08	20	21.63	0	0.00	21.70	20	16,631	0.12%
2022/07/07	5	20.90	5	21.50	21.55	0	16,493	0.00%
2022/07/05	3	20.80	0	0.00	21.10	3	16,360	0.02%
2022/07/01	10	21.00	6	21.25	20.95	4	16,323	0.02%
2022/06/30	5	22.35	15	21.87	21.70	-10	16,202	-0.06%
2022/06/29	6	25.53	0	0.00	25.30	6	15,654	0.04%
2022/06/28	1	26.05	3	26.00	26.00	-2	15,300	-0.01%
2022/06/24	1	26.15	0	0.00	26.00	1	14,983	0.01%
2022/06/22	1	26.40	0	0.00	26.35	1	14,958	0.01%
2022/06/20	0	0.00	1	26.10	26.00	-1	15,110	-0.01%
2022/06/17	8	26.55	1	26.70	26.80	7	15,134	0.05%
2022/06/16	5	27.15	0	0.00	27.00	5	15,100	0.03%
2022/06/15	4	27.45	1	27.50	27.20	3	15,461	0.02%
2022/06/14	2	27.45	0	0.00	27.35	2	15,705	0.01%
2022/06/13	2	27.40	1	27.40	27.40	1	15,968	0.01%
2022/06/10	1	27.95	1	28.00	27.95	0	15,936	0.00%
2022/06/09	0	0.00	1	28.30	28.40	-1	15,836	-0.01%
2022/06/08	3	28.55	0	0.00	28.55	3	15,768	0.02%
2022/06/06	0	0.00	2	29.20	29.00	-2	15,801	-0.01%
2022/06/01	15	29.30	0	0.00	29.10	15	16,342	0.09%
2022/05/31	15	29.63	14	29.39	29.10	1	16,348	0.01%
2022/05/30	0	0.00	102	29.00	29.00	-102	15,549	-0.66%	大賣/鉅額交易
2022/05/25	11	27.50	10	28.00	28.00	1	15,938	0.01%
2022/05/24	0	0.00	10	27.45	27.30	-10	16,145	-0.06%
2022/05/19	0	0.00	1	28.25	28.15	-1	15,830	-0.01%
2022/05/18	6	28.86	3	28.90	28.85	3	15,992	0.02%
2022/05/17	0	0.00	3	28.55	28.55	-3	16,185	-0.02%
2022/05/16	0	0.00	2	28.60	28.70	-2	16,149	-0.01%
2022/05/12	8	27.44	3	27.55	27.35	5	15,797	0.03%
2022/05/09	0	0.00	25	27.70	27.45	-25	15,697	-0.16%
2022/05/05	0	0.00	1	28.70	28.55	-1	15,754	-0.01%
2022/05/04	7	28.14	1	28.45	28.55	6	15,801	0.04%
2022/04/25	2	27.13	0	0.00	27.10	2	16,637	0.01%
2022/04/19	5	28.40	0	0.00	28.20	5	16,326	0.03%
2022/04/18	6	28.40	0	0.00	28.40	6	16,355	0.04%
2022/04/12	0	28.45	0	0.00	28.10	0	17,147	0.00%
2022/04/11	0	0.00	2	28.73	28.85	-2	17,054	-0.01%
2022/04/07	15	28.45	0	0.00	28.30	15	17,248	0.09%
2022/04/06	0	0.00	10	29.30	29.30	-10	16,977	-0.06%
2022/04/01	0	0.00	1	29.60	29.65	-1	16,911	-0.01%
2022/03/30	10	30.18	0	0.00	30.25	10	16,806	0.06%
2022/03/29	0	0.00	1	30.15	30.05	-1	16,823	-0.01%
2022/03/24	5	30.40	1.4	30.31	30.30	3.6	17,077	0.02%
2022/03/18	0	0.00	3	29.97	30.30	-3	17,409	-0.02%
2022/03/17	2	29.45	5	29.63	29.65	-3	17,130	-0.02%
2022/03/16	5	29.45	6	29.53	29.70	-1	16,828	-0.01%
2022/03/14	0	0.00	15	28.40	29.25	-15	17,196	-0.09%
2022/03/11	5	28.70	0	0.00	28.80	5	17,680	0.03%
2022/03/09	15	27.30	0	0.00	27.55	15	19,983	0.08%
2022/03/08	0	0.00	1.1	27.49	27.20	-1.1	20,125	-0.01%
2022/03/07	6	27.51	0	0.00	27.55	6	20,574	0.03%
2022/03/04	6	28.84	0	0.00	28.70	6	21,344	0.03%
2022/03/02	0	0.00	25	28.95	29.05	-25	21,585	-0.12%
2022/02/25	27	28.75	0	0.00	28.80	27	21,658	0.12%
2022/02/24	8	29.20	5	29.37	28.90	3	21,114	0.01%
2022/02/23	0	0.00	7	29.96	30.00	-7	20,981	-0.03%
2022/02/22	6	29.60	1	29.60	29.70	5	21,035	0.02%
2022/02/18	2	29.78	1	30.20	30.05	1	20,944	0.00%
2022/02/17	3	29.55	5.6	29.47	29.90	-2.6	20,761	-0.01%
2022/02/16	0	0.00	3	28.85	28.90	-3	20,521	-0.01%
2022/02/15	0	0.00	3	28.55	28.55	-3	20,533	-0.01%
2022/02/14	3.2	28.44	0	0.00	28.60	3.2	20,458	0.02%
2022/02/11	15	28.83	1.3	28.78	28.85	13.7	20,402	0.07%
2022/02/10	3.2	29.00	0	0.00	29.10	3.2	20,500	0.02%
2022/02/09	0.1	28.85	0	0.00	28.85	0.1	20,550	0.00%
2022/02/08	0.1	28.75	1	28.65	28.75	-0.9	20,599	0.00%
2022/02/07	0.1	28.60	3	28.90	28.90	-2.9	20,777	-0.01%
2022/01/26	4	28.35	0	0.00	28.35	4	20,693	0.02%
2022/01/25	1.2	28.43	0	0.00	28.50	1.2	20,611	0.01%
2022/01/21	0	0.00	4.5	29.47	29.50	-4.5	20,024	-0.02%
2022/01/20	2	30.50	0	0.00	30.50	2	19,623	0.01%
2022/01/19	7	30.72	1	30.60	30.70	6	19,579	0.03%
2022/01/18	0.1	30.65	5	30.65	30.50	-4.9	19,477	-0.03%
2022/01/17	1	30.30	0	0.00	30.45	1	19,351	0.01%
2022/01/13	2	30.65	0.3	30.50	30.60	1.7	19,878	0.01%
2022/01/12	6	30.23	0	0.00	30.15	6	20,179	0.03%
2022/01/11	2	30.35	0	0.00	30.45	2	20,198	0.01%
2022/01/10	0.1	30.05	1	30.25	30.25	-1	20,199	0.00%
2022/01/07	1	29.95	3	30.05	30.10	-2	20,249	-0.01%
2022/01/05	3.5	30.81	3	30.73	31.05	0.5	19,804	0.00%
2022/01/04	0	0.00	1	30.15	30.25	-1	19,260	-0.01%
2022/01/03	0.2	30.22	0	0.00	30.10	0.2	19,172	0.00%
2021/12/30	0	0.00	5	30.20	30.45	-5	19,087	-0.03%
2021/12/29	0	0.00	5	30.25	30.15	-5	18,980	-0.03%
2021/12/24	0	0.00	4	29.89	29.85	-4	19,192	-0.02%
2021/12/22	0	0.00	10	30.25	30.05	-10	19,262	-0.05%
2021/12/21	0	0.00	1	30.00	30.00	-1	19,160	-0.01%
2021/12/20	0	0.00	3	30.02	30.05	-3	19,120	-0.02%
2021/12/16	10	29.60	1	29.50	29.65	9	18,754	0.05%
2021/12/15	5.1	29.05	1	29.00	29.10	4.1	18,693	0.02%
2021/12/14	4.1	28.70	0	0.00	28.75	4.1	18,900	0.02%
2021/12/10	1	30.30	0	0.00	29.75	1	18,637	0.01%
2021/12/09	5	29.95	2	30.45	30.00	3	18,531	0.02%
2021/12/08	0.1	30.25	11	30.23	29.90	-10.9	18,178	-0.06%
2021/12/07	1	30.05	0	0.00	30.30	1	17,659	0.01%
2021/12/06	12	29.98	1	30.20	29.75	11	17,088	0.06%
2021/12/03	11	29.15	83	29.45	30.15	-72	16,450	-0.44%
2021/12/02	12	28.15	15	28.18	28.10	-3	14,780	-0.02%
2021/12/01	26	27.97	0	28.20	28.10	26	14,453	0.18%
2021/11/30	1	27.70	10	28.95	27.70	-9	13,765	-0.07%
2021/11/29	6	27.55	0	0.00	27.80	6	12,761	0.05%
2021/11/26	1	27.45	0	0.00	27.45	1	12,576	0.01%
2021/11/25	0	0.00	5	27.85	27.90	-5	12,391	-0.04%
2021/11/23	1	26.95	0	0.00	26.85	1	12,198	0.01%
2021/11/22	1	27.20	0	0.00	27.00	1	12,251	0.01%
2021/11/19	2	27.60	0	0.00	27.65	2	12,030	0.02%
2021/11/18	2	27.60	5	27.45	27.55	-3	11,955	-0.03%
2021/11/17	0	0.00	2	27.35	27.25	-2	11,841	-0.02%
2021/11/16	1	27.00	0	0.00	27.20	1	11,816	0.01%
2021/11/15	14	26.99	0	0.00	27.00	14	11,945	0.12%
2021/11/11	1	26.50	0	0.00	26.50	1	12,416	0.01%
2021/11/10	1	26.75	0	0.00	26.60	1	12,721	0.01%
2021/11/09	0	0.00	4	26.80	26.80	-4	12,982	-0.03%
2021/11/08	1	26.50	1	26.40	26.45	0	13,086	0.00%
2021/11/05	4	26.20	0	0.00	26.20	4	13,270	0.03%
2021/11/04	10	26.75	0	0.00	26.55	10	13,280	0.08%
2021/11/02	2	26.30	0	0.00	26.20	2	13,522	0.01%
2021/11/01	0	0.00	1	26.25	26.20	-1	14,922	-0.01%
2021/10/29	2	26.05	5	26.05	26.00	-3	15,115	-0.02%
2021/10/28	1	26.20	0	0.00	26.30	1	15,207	0.01%
2021/10/25	0	0.00	1	26.35	26.40	-1	15,614	-0.01%
2021/10/22	0	0.00	12	26.40	26.25	-12	15,768	-0.08%
2021/10/21	12	26.08	0	0.00	26.95	12	15,767	0.08%
2021/10/20	5	26.40	15	26.29	26.30	-10	15,744	-0.06%
2021/10/18	0.6	25.15	1	25.10	25.30	-0.4	15,570	0.00%
2021/10/13	0	0.00	0.1	24.45	24.55	-0.1	15,907	0.00%
2021/10/07	1	24.45	1	24.45	24.60	0	16,316	0.00%
2021/10/06	0	0.00	3	23.80	23.95	-3	16,512	-0.02%
2021/10/01	0	0.00	2	24.70	24.40	-2	17,134	-0.01%
2021/09/30	0	0.00	5	24.85	24.75	-5	17,045	-0.03%
2021/09/29	5	24.70	0	0.00	24.75	5	17,030	0.03%
2021/09/17	0.1	25.10	3	25.03	25.20	-2.9	18,499	-0.02%
2021/09/16	1	24.60	0	0.00	24.45	1	18,298	0.01%
2021/09/15	1	24.80	0	0.00	24.65	1	18,389	0.01%
2021/09/13	0	0.00	2	24.90	24.85	-2	19,166	-0.01%
2021/09/10	0	0.00	5	25.03	25.05	-5	19,364	-0.03%
2021/09/09	0	0.00	3	25.05	24.95	-3	19,723	-0.02%
2021/09/08	3	24.62	13	24.70	24.50	-10	19,836	-0.05%
2021/09/07	0	0.00	7	25.03	25.20	-7	19,987	-0.04%
2021/09/06	5	25.01	0	0.00	25.00	5	20,276	0.02%
2021/09/03	0	0.00	1	25.25	25.30	-1	20,419	0.00%
2021/09/02	2	25.10	10	25.40	24.90	-8	20,695	-0.04%
2021/09/01	5	25.55	1	25.50	25.60	4	20,690	0.02%
2021/08/27	1	25.10	0	0.00	25.00	1	21,105	0.00%
2021/08/26	10	24.85	1	24.65	24.65	9	21,210	0.04%
2021/08/25	0	0.00	10	25.15	25.20	-10	21,289	-0.05%
2021/08/24	11	24.89	0	0.00	24.80	11	21,442	0.05%
2021/08/23	1	24.70	0	0.00	24.90	1	21,685	0.00%
2021/08/19	1	24.80	0	0.00	24.45	1	22,461	0.00%
2021/08/17	0	0.00	3	25.05	25.15	-3	22,652	-0.01%
2021/08/16	5	24.50	3	25.05	24.35	2	22,447	0.01%
2021/08/13	2	25.13	0	0.00	25.05	2	22,550	0.01%
2021/08/12	1	25.65	0	0.00	25.70	1	23,604	0.00%
2021/08/11	2	26.00	0	0.00	26.05	2	24,122	0.01%
2021/08/10	4	26.75	0	0.00	26.60	4	24,619	0.02%
2021/08/09	19	27.08	0	0.00	27.00	19	24,955	0.08%
2021/08/05	37	28.96	4	29.29	27.95	33	25,535	0.13%
2021/08/04	1	27.60	0	0.00	27.60	1	25,263	0.00%
2021/08/03	0.3	27.30	0	0.00	27.25	0.3	25,663	0.00%
2021/07/30	1	27.10	1	26.95	27.20	0	27,443	0.00%
2021/07/26	3	27.90	0	0.00	27.65	3	29,510	0.01%
2021/07/23	1	26.85	0	0.00	27.10	1	29,359	0.00%
2021/07/21	8	27.06	2	27.05	27.00	6	29,313	0.02%
2021/07/20	8	27.51	7	27.70	27.25	1	29,239	0.00%
2021/07/19	57	28.00	0	0.00	28.00	57	29,188	0.20%
2021/07/15	7	27.68	3	27.68	27.70	4	30,008	0.01%
2021/07/14	12	27.79	31	27.70	27.70	-19	30,509	-0.06%
2021/07/13	55	28.55	5	28.20	28.20	50	31,107	0.16%
2021/07/09	10	28.66	4	29.10	28.55	6	31,877	0.02%
2021/07/08	7	28.60	0	0.00	28.50	7	31,975	0.02%
2021/07/07	8	28.78	0	28.95	28.75	8	32,364	0.02%
2021/07/06	1	28.75	0	0.00	28.90	1	32,554	0.00%
2021/07/05	1	28.75	0	0.00	28.95	1	32,801	0.00%
2021/07/02	20	28.80	0	0.00	28.65	20	32,975	0.06%
2021/07/01	15	28.89	0	0.00	28.75	15	33,122	0.05%
2021/06/30	2	29.28	1	29.40	29.30	1	33,022	0.00%
2021/06/29	1	30.65	0	0.00	30.70	1	32,881	0.00%
2021/06/28	1	31.30	0	0.00	31.40	1	32,515	0.00%
2021/06/25	0	0.00	0.5	30.95	31.15	-0.5	32,601	0.00%
2021/06/24	5	30.61	1	31.00	30.85	4	32,808	0.01%
2021/06/23	11	30.80	0	0.00	30.80	11	33,642	0.03%
2021/06/22	6	31.03	0	0.00	30.80	6	34,408	0.02%
2021/06/21	0	0.00	1	31.90	31.55	-1	34,320	0.00%
2021/06/18	20	32.05	3	31.85	32.05	17	34,959	0.05%
2021/06/17	0	31.73	1	31.80	31.60	-1	35,671	0.00%
2021/06/16	0	0.00	2	31.98	31.70	-2	38,062	-0.01%
2021/06/15	2	31.00	0	0.00	30.90	2	39,181	0.01%
2021/06/11	5	31.42	0	0.00	31.30	5	39,198	0.01%
2021/06/09	2	31.28	0	0.00	31.05	2	39,127	0.01%
2021/06/08	1	31.45	1	31.60	31.65	0	39,270	0.00%
2021/06/07	14	31.20	5	31.36	31.35	9	39,611	0.02%
2021/06/04	0	0.00	1	32.20	32.10	-1	39,500	0.00%
2021/06/03	1	32.15	1	32.15	32.15	0	39,546	0.00%
2021/06/02	0	0.00	1	32.00	31.55	-1	39,721	0.00%
2021/06/01	0	0.00	1	32.00	31.95	-1	39,913	0.00%
2021/05/31	1	31.75	1	31.75	31.90	0	40,016	0.00%
2021/05/28	2	31.88	6	31.80	31.80	-4	39,887	-0.01%
2021/05/27	29	31.31	11	31.54	31.60	18	39,876	0.05%
2021/05/26	0	0.00	1	32.15	32.15	-1	40,122	0.00%
2021/05/24	2	30.85	17	30.92	31.05	-15	40,772	-0.04%
2021/05/21	4	30.88	4	30.88	30.90	0	40,877	0.00%
2021/05/20	5	31.14	4	31.44	30.65	1	40,827	0.00%
2021/05/19	38	30.17	8.1	30.06	30.30	29.9	40,031	0.07%
2021/05/18	6	28.98	7	29.48	29.70	-1	39,668	0.00%
2021/05/17	2	27.40	2	28.00	28.25	0	39,414	0.00%
2021/05/14	7.1	29.93	1	29.40	29.35	6.1	39,540	0.02%
2021/05/13	4	30.40	2	30.10	29.90	2	40,460	0.00%
2021/05/12	2	31.63	49	32.86	31.45	-47	40,182	-0.12%
2021/05/11	0.5	34.50	3.9	34.01	33.30	-3.4	40,108	-0.01%
2021/05/10	0	0.00	3.8	34.63	35.20	-3.8	40,688	-0.01%
2021/05/07	26	34.86	10	34.33	34.15	16	42,911	0.04%
2021/05/06	0	0.00	72	34.93	35.00	-72	46,427	-0.16%
2021/05/05	21	32.76	0	0.00	31.85	21	48,319	0.04%
2021/05/04	3	32.03	6	32.29	31.85	-3	48,039	-0.01%
2021/05/03	1.4	33.05	2	33.90	32.25	-0.6	47,513	0.00%
2021/04/29	0	0.00	1	34.30	34.30	-1	47,090	0.00%
2021/04/28	0	0.00	4	34.50	34.60	-4	47,154	-0.01%
2021/04/27	0	0.00	4	34.53	34.65	-4	47,750	-0.01%
2021/04/26	3	34.60	1	34.55	34.50	2	47,749	0.00%
2021/04/23	7	34.10	6	34.08	34.50	1	47,807	0.00%
2021/04/22	2	34.63	14	34.99	34.20	-12	47,909	-0.03%
2021/04/21	51	35.32	10.2	35.35	35.35	40.8	47,621	0.09%
2021/04/20	40	35.22	43	35.25	35.00	-3	47,994	-0.01%
2021/04/19	26	34.55	11	35.18	34.45	15	48,019	0.03%
2021/04/16	25	33.43	52	33.71	34.15	-27	47,787	-0.06%
2021/04/15	1	32.75	20	32.85	33.00	-19	48,237	-0.04%
2021/04/14	12	32.28	19	32.06	32.50	-7	48,047	-0.01%
2021/04/13	12.1	32.93	11	33.34	31.70	1.1	47,748	0.00%
2021/04/12	1.5	32.18	5	32.42	32.55	-3.5	47,671	-0.01%
2021/04/09	0	0.00	2	32.00	32.10	-2	47,505	0.00%
2021/04/08	10	32.15	1	32.50	32.50	9	47,251	0.02%
2021/04/07	10	32.60	12	32.55	31.85	-2	46,973	0.00%
2021/04/06	10	31.85	2	31.80	31.75	8	46,721	0.02%
2021/04/01	10	31.65	6	31.51	31.65	4	46,607	0.01%
2021/03/31	2	31.58	0	31.45	31.45	2	46,427	0.00%
2021/03/30	52	31.26	18	31.35	31.60	34	46,196	0.07%
2021/03/29	10	30.89	10	30.99	31.25	0	45,933	0.00%
2021/03/26	15	30.78	7	30.88	30.80	8	45,730	0.02%
2021/03/25	1	32.15	57	31.38	31.95	-56	44,765	-0.13%
2021/03/24	36.4	31.02	21	30.98	31.00	15.4	43,984	0.04%
2021/03/23	23	30.68	31	30.92	30.95	-8	43,561	-0.02%
2021/03/22	7	29.76	12	29.97	30.05	-5	43,012	-0.01%
2021/03/19	13.1	30.01	50	29.56	30.40	-36.9	42,511	-0.09%
2021/03/18	25	28.57	17	28.32	28.40	8	40,058	0.02%
2021/03/16	0	0.00	2	27.80	27.90	-2	39,175	-0.01%
2021/03/15	1	27.55	1	27.55	27.70	0	40,534	0.00%
2021/03/12	3	27.45	15	27.52	27.55	-12	40,653	-0.03%
2021/03/11	0	0.00	5	27.40	27.35	-5	40,739	-0.01%
2021/03/10	0	0.00	32	27.12	26.90	-32	40,773	-0.08%
2021/03/09	0	0.00	10	26.90	27.00	-10	41,028	-0.02%
2021/03/08	10	27.10	1	27.20	27.05	9	41,289	0.02%
2021/03/04	1	26.60	0	0.00	26.60	1	41,211	0.00%
2021/03/03	0	0.00	47	26.52	27.00	-47	41,227	-0.11%
2021/03/02	11	27.16	0	0.00	26.50	11	41,157	0.03%
2021/02/26	4	26.94	220	27.26	26.85	-216	41,034	-0.53%	大賣/鉅額交易
2021/02/25	4	27.35	0	0.00	27.90	4	40,450	0.01%
2021/02/24	0	0.00	10	26.75	26.95	-10	39,919	-0.03%
2021/02/22	2	26.80	1.3	26.84	26.65	0.7	39,509	0.00%
2021/02/19	6	26.80	3	27.25	26.95	3	39,411	0.01%
2021/02/18	0	0.00	10	26.45	26.95	-10	39,101	-0.03%
2021/02/17	25	26.50	0	0.00	26.50	25	38,878	0.06%
2021/02/05	36	26.09	9	26.37	26.50	27	38,576	0.07%
2021/02/04	42	26.23	30	26.41	25.90	12	38,195	0.03%
2021/02/03	25	25.82	3	25.77	25.65	22	37,463	0.06%
2021/02/02	26	25.67	1	25.95	25.35	25	37,684	0.07%
2021/02/01	5	26.08	13	26.33	25.75	-8	37,025	-0.02%
2021/01/29	107	27.91	44	27.78	27.05	63	36,157	0.17%	大買/
2021/01/28	225	26.99	46	28.04	28.15	179	33,969	0.53%	大買/鉅額交易
2021/01/27	10	26.30	42.4	26.17	26.40	-32.4	29,605	-0.11%
2021/01/26	0	0.00	5	24.15	24.00	-5	26,763	-0.02%
2021/01/22	1	23.85	0	0.00	23.90	1	26,997	0.00%
2021/01/21	1	23.85	0	0.00	24.00	1	27,148	0.00%
2021/01/20	20.3	23.60	10	23.55	23.75	10.3	26,988	0.04%
2021/01/19	0	0.00	20	24.50	24.35	-20	26,683	-0.07%
2021/01/18	1	24.60	0	0.00	24.55	1	27,312	0.00%
2021/01/15	19	25.41	1	24.90	24.90	18	28,044	0.06%
2021/01/14	1	25.40	2	25.40	25.30	-1	28,309	0.00%
2021/01/13	11	25.58	32	25.48	25.65	-21	28,292	-0.07%
2021/01/12	10	25.15	2	25.15	25.05	8	28,188	0.03%
2021/01/11	1	25.25	0	0.00	24.90	1	27,889	0.00%
2021/01/08	3	24.80	10	24.35	24.90	-7	27,998	-0.03%
2021/01/07	0	0.00	30	23.78	24.00	-30	26,915	-0.11%
2021/01/06	40	24.05	0	0.00	23.55	40	26,884	0.15%
2021/01/05	2	24.15	0	0.00	24.15	2	26,859	0.01%
2020/12/29	0	0.00	4	23.73	23.70	-4	26,989	-0.01%
2020/12/28	0	0.00	1	23.85	23.90	-1	27,099	0.00%
2020/12/25	3	23.90	4	23.80	23.75	-1	27,134	0.00%
2020/12/24	0	0.00	66	23.66	23.70	-66	27,268	-0.24%
2020/12/22	13	23.78	2	23.90	23.55	11	27,887	0.04%
2020/12/21	0	0.00	3	23.90	24.10	-3	28,044	-0.01%
2020/12/18	3	24.32	6	24.15	24.15	-3	28,096	-0.01%
2020/12/17	10	24.00	0	0.00	24.30	10	28,150	0.04%
2020/12/16	22	24.25	10	24.40	24.25	12	28,286	0.04%
2020/12/15	20	24.08	7	24.19	24.10	13	28,208	0.05%
2020/12/14	20	23.70	5	23.70	23.65	15	27,887	0.05%
2020/12/11	5	23.80	10	24.05	23.80	-5	28,527	-0.02%
2020/12/10	20	24.21	9	24.23	24.20	11	29,391	0.04%
2020/12/09	26	25.09	47	24.83	24.90	-21	29,474	-0.07%
2020/12/08	10	23.60	7	23.40	23.45	3	28,436	0.01%
2020/12/07	0	0.00	7	23.19	23.20	-7	29,832	-0.02%
2020/12/04	0	0.00	52	23.40	23.50	-52	30,317	-0.17%
2020/12/03	11	23.78	6.9	23.61	23.70	4.1	30,336	0.01%
2020/12/02	11	23.41	39	23.43	23.50	-28	30,440	-0.09%
2020/12/01	15	23.00	0	0.00	23.00	15	30,240	0.05%
2020/11/30	16	23.09	46	23.08	23.15	-30	30,295	-0.10%
2020/11/27	11	23.03	1	23.05	23.10	10	30,160	0.03%
2020/11/26	10	22.80	9	22.78	22.85	1	30,512	0.00%
2020/11/23	13	23.03	2	23.10	23.15	11	31,330	0.04%
2020/11/20	4	22.80	0	0.00	22.90	4	31,215	0.01%
2020/11/19	1	22.60	1	22.70	22.70	0	31,492	0.00%
2020/11/18	3	22.50	2	22.48	22.55	1	32,065	0.00%
2020/11/17	2	22.68	2	22.80	22.80	0	32,327	0.00%
2020/11/16	7	22.66	6	22.70	22.75	1	32,975	0.00%
2020/11/13	10	22.70	0	0.00	22.55	10	33,271	0.03%
2020/11/12	10	22.70	2	22.70	22.60	8	33,591	0.02%
2020/11/11	31	22.55	7	22.53	22.70	24	35,054	0.07%
2020/11/10	24	22.84	6	22.95	23.00	18	35,058	0.05%
2020/11/09	20	23.51	2	23.70	23.55	18	34,787	0.05%
2020/11/06	13	23.49	2	23.48	23.55	11	34,790	0.03%
2020/11/05	11	23.38	9	23.48	23.30	2	35,388	0.01%
2020/11/04	33	22.96	3	22.77	22.85	30	36,529	0.08%
2020/11/03	2	23.90	6	23.96	23.90	-4	36,844	-0.01%
2020/10/30	1	23.90	0	0.00	23.85	1	38,436	0.00%
2020/10/29	5	24.25	4	24.40	24.25	1	38,256	0.00%
2020/10/28	0	0.00	6	24.74	24.75	-6	38,252	-0.02%
2020/10/27	17	24.98	39	24.81	24.90	-22	38,210	-0.06%
2020/10/26	10	24.90	13	25.26	24.55	-3	38,013	-0.01%
2020/10/23	31	24.35	72	24.13	24.70	-41	37,911	-0.11%
2020/10/22	56	23.77	2	23.90	23.70	54	37,370	0.14%
2020/10/21	5	23.25	1	23.25	23.35	4	37,099	0.01%
2020/10/20	9	23.41	2	23.30	23.50	7	37,300	0.02%
2020/10/19	39	24.30	0	0.00	24.15	39	37,430	0.10%
2020/10/16	42	25.34	40	25.40	24.60	2	37,650	0.01%
2020/10/14	0	0.00	2	25.08	25.00	-2	40,868	0.00%
2020/10/13	1	24.85	0	0.00	24.65	1	42,681	0.00%
2020/10/12	2	25.03	0	0.00	25.30	2	42,432	0.00%
2020/10/06	0	0.00	2	25.00	25.10	-2	41,888	0.00%
2020/09/29	8	24.74	1	25.30	24.65	7	41,587	0.02%
2020/09/28	7	24.99	7	24.77	24.90	0	41,461	0.00%
2020/09/25	2	24.28	3	23.97	24.00	-1	41,195	0.00%
2020/09/24	7	24.83	10	24.55	24.50	-3	40,767	-0.01%
2020/09/23	2	25.13	0	0.00	25.20	2	40,555	0.00%
2020/09/22	5	25.40	4	25.03	25.05	1	40,612	0.00%
2020/09/21	0	0.00	0.2	25.00	25.00	-0.2	40,425	0.00%
2020/09/18	4	25.64	0	0.00	25.50	4	40,195	0.01%
2020/09/17	0.2	25.70	1	25.65	25.70	-0.9	40,117	0.00%
2020/09/16	1	25.80	3	26.30	25.65	-2	40,053	0.00%
2020/09/15	2	26.00	29	25.41	26.15	-27	39,247	-0.07%
2020/09/14	20	24.41	26	24.80	25.10	-6	38,050	-0.02%
2020/09/11	23	24.23	5	24.80	24.20	18	37,511	0.05%
2020/09/10	19	25.57	37.2	25.15	25.00	-18.2	36,940	-0.05%
2020/09/09	22	23.98	10	24.25	24.80	12	35,303	0.03%
2020/09/08	32	24.15	37	24.24	24.50	-5	34,525	-0.01%
2020/09/07	0	0.00	51	24.00	24.00	-51	34,205	-0.15%
2020/09/03	3	24.05	12	23.93	23.90	-9	33,592	-0.03%
2020/09/02	0	0.00	1	23.85	24.00	-1	33,429	0.00%
2020/09/01	10	23.55	13	23.93	24.00	-3	33,169	-0.01%
2020/08/31	2	23.45	7	23.61	23.35	-5	32,565	-0.02%
2020/08/28	10	23.40	2	23.65	23.45	8	32,099	0.02%
2020/08/27	6	23.41	11	23.32	23.15	-5	31,803	-0.02%
2020/08/26	22	23.30	1	23.15	23.25	21	31,609	0.07%
2020/08/25	1	23.10	10	23.10	23.05	-9	31,747	-0.03%
2020/08/24	8	23.93	3	24.02	23.45	5	31,688	0.02%
2020/08/21	14	23.75	12	23.52	23.70	2	30,901	0.01%
2020/08/20	17	22.91	50.1	22.90	22.70	-33.1	30,382	-0.11%
2020/08/19	34	24.14	26	24.07	23.90	8	29,482	0.03%
2020/08/18	23	23.41	43	23.58	23.80	-20	28,960	-0.07%
2020/08/17	24	23.91	14	24.03	23.75	10	28,464	0.04%
2020/08/14	29	23.04	19	23.28	23.05	10	26,801	0.04%
2020/08/13	18	22.88	17	22.92	22.65	1	26,235	0.00%
2020/08/12	10	22.44	3.3	22.56	22.70	6.7	25,878	0.03%
2020/08/11	23	22.57	0	0.00	22.55	23	25,468	0.09%
2020/08/10	21	22.96	65	22.95	23.20	-44	24,623	-0.18%
2020/08/07	29	21.88	22	21.58	21.95	7	22,984	0.03%
2020/08/06	97	21.67	130	21.49	21.40	-33	21,920	-0.15%	大賣/
2020/08/05	36	21.14	6	20.87	21.40	30	20,726	0.14%
2020/08/04	3	20.40	4	20.51	20.55	-1	20,199	0.00%
2020/08/03	2	20.30	3	20.55	20.35	-1	20,121	0.00%
2020/07/31	1	20.35	0	0.00	20.30	1	19,997	0.01%
2020/07/30	2	20.40	0	0.00	20.60	2	19,895	0.01%
2020/07/29	17	20.53	8	20.46	20.25	9	19,821	0.05%
2020/07/28	0	0.00	8	20.21	19.90	-8	19,257	-0.04%
2020/07/27	0	0.00	5	19.95	20.10	-5	19,060	-0.03%
2020/07/24	37	19.92	13	20.21	19.85	24	19,025	0.13%
2020/07/23	14	20.66	11	20.78	20.55	3	18,527	0.02%
2020/07/22	3	20.35	11	20.27	20.50	-8	17,904	-0.04%
2020/07/21	17	21.06	8	20.66	20.75	9	17,300	0.05%
2020/07/20	5	20.13	30	20.87	21.00	-25	15,748	-0.16%
2020/07/17	36	18.97	20	18.75	19.10	16	13,424	0.12%
2020/07/15	20	17.40	0	0.00	17.40	20	11,570	0.17%
2020/07/13	1	17.55	0	0.00	17.50	1	11,857	0.01%
2020/07/10	1	17.50	0	0.00	17.20	1	12,006	0.01%
2020/07/09	0	0.00	12	17.87	17.65	-12	12,121	-0.10%
2020/07/06	0	0.00	4	17.55	17.65	-4	12,169	-0.03%
2020/07/03	2	17.53	0	0.00	17.40	2	12,317	0.02%
2020/07/02	4	17.33	0	0.00	17.50	4	12,629	0.03%
2020/06/30	0	0.00	1	17.90	17.90	-1	12,797	-0.01%
2020/06/24	1	17.90	3	17.75	18.00	-2	14,036	-0.01%
2020/06/23	0	0.00	2	18.00	18.00	-2	14,306	-0.01%
2020/06/19	0	0.00	2	17.60	17.55	-2	14,751	-0.01%
2020/06/18	0	0.00	2	17.60	17.65	-2	14,823	-0.01%
2020/06/12	2	16.90	0	0.00	17.30	2	15,609	0.01%
2020/06/09	4	17.75	27	17.70	17.60	-23	16,126	-0.14%
2020/06/08	4	17.50	11	17.55	17.55	-7	16,280	-0.04%
2020/06/05	8	17.39	5	17.50	17.45	3	16,207	0.02%
2020/06/04	11	17.68	0	0.00	17.45	11	16,262	0.07%
2020/06/03	2	17.45	5	17.40	17.35	-3	16,251	-0.02%
2020/06/02	26	17.10	0	0.00	17.15	26	16,183	0.16%
2020/06/01	10	17.20	0	0.00	17.10	10	16,038	0.06%
2020/05/29	6	16.55	0	0.00	16.35	6	15,673	0.04%
2020/05/25	0	0.00	28	16.00	16.05	-28	15,450	-0.18%
2020/05/22	0	0.00	15	16.17	16.10	-15	15,429	-0.10%
2020/05/18	28	16.25	0	0.00	16.30	28	15,348	0.18%
2020/05/14	0	0.00	28	16.35	16.15	-28	15,239	-0.18%
2020/05/12	5	16.50	0	0.00	16.35	5	15,140	0.03%
2020/05/11	5	16.45	0	0.00	16.45	5	15,064	0.03%
2020/05/08	5	16.55	0	0.00	16.35	5	14,951	0.03%
2020/05/07	0	0.00	25	16.31	16.30	-25	14,869	-0.17%
2020/05/04	25	16.14	0	0.00	16.15	25	14,574	0.17%
2020/04/30	10	16.65	0	0.00	16.65	10	14,464	0.07%
2020/04/28	0	0.00	2	16.05	16.00	-2	14,154	-0.01%
2020/04/27	5	16.00	2	16.03	16.00	3	14,380	0.02%
2020/04/24	1	15.70	4	15.75	15.65	-3	14,229	-0.02%
2020/04/23	1	15.75	2	15.75	15.70	-1	14,407	-0.01%
2020/04/22	2	15.35	4	15.40	15.55	-2	14,367	-0.01%
2020/04/21	1	15.30	15	15.30	15.20	-14	14,308	-0.10%
2020/04/20	2	15.85	12	15.85	15.90	-10	14,128	-0.07%
2020/04/16	4	15.80	1	15.80	15.85	3	13,821	0.02%
2020/04/15	4	15.95	0	0.00	16.00	4	13,654	0.03%
2020/04/14	1	16.00	2	15.95	15.95	-1	13,525	-0.01%
2020/04/13	0	0.00	2	15.80	15.80	-2	13,339	-0.01%
2020/04/10	0	0.00	4	15.83	15.90	-4	13,330	-0.03%
2020/04/09	0	0.00	2	15.70	15.65	-2	13,285	-0.02%
2020/04/07	32	15.61	0	0.00	15.60	32	12,947	0.25%
2020/04/06	0	0.00	7	15.78	15.85	-7	12,628	-0.06%
2020/04/01	4	15.68	0	0.00	15.65	4	12,499	0.03%
2020/03/31	29	15.99	3	15.80	15.60	26	12,187	0.21%
2020/03/30	5	15.63	23	15.70	16.20	-18	11,597	-0.16%
2020/03/27	8	15.31	0	0.00	14.75	8	10,745	0.07%
2020/03/26	22	14.67	31	14.36	14.95	-9	10,295	-0.09%
2020/03/25	0	0.00	4	13.90	13.85	-4	9,948	-0.04%
2020/03/20	30	13.65	1.1	13.71	13.90	28.9	9,900	0.29%
2020/03/19	0	0.00	2	13.10	13.25	-2	9,592	-0.02%
2020/03/18	0	0.00	2	13.50	13.50	-2	9,255	-0.02%
2020/03/17	0	0.00	3	13.25	13.45	-3	9,156	-0.03%
2020/03/16	0	0.00	0.2	13.50	13.50	-0.2	8,949	0.00%
2020/03/13	0	0.00	1	13.00	13.80	-1	8,760	-0.01%
2020/03/12	0	0.00	50	14.20	14.35	-50	8,347	-0.60%
2020/03/11	2	15.30	0	0.00	15.20	2	8,053	0.02%
2020/03/10	2	15.25	0	0.00	15.65	2	7,986	0.03%
2020/03/06	2	16.15	0	0.00	16.20	2	7,690	0.03%
2020/03/03	1	16.35	0	0.00	16.20	1	7,720	0.01%
2020/02/27	0	0.00	4	16.50	16.35	-4	7,864	-0.05%
2020/02/19	0.2	17.15	2	17.23	17.25	-1.8	7,649	-0.02%
2020/02/13	0	0.00	23	16.90	16.90	-23	7,686	-0.30%
2020/02/07	0	0.00	11	16.83	16.85	-11	8,159	-0.13%
2020/02/06	9	16.93	11	16.94	16.95	-2	8,154	-0.02%
2020/02/04	0	0.00	10	16.75	16.75	-10	8,100	-0.12%
2020/02/03	11	16.35	0	0.00	16.55	11	8,082	0.14%
2020/01/30	0	0.00	1	16.60	16.65	-1	7,870	-0.01%
2020/01/20	10	18.15	0	0.00	18.05	10	7,565	0.13%
2020/01/17	0	0.00	2	18.30	18.25	-2	7,540	-0.03%
2020/01/14	0	0.00	2	17.85	17.85	-2	7,325	-0.03%
2020/01/13	2	17.75	0	0.00	17.80	2	7,293	0.03%
2020/01/08	2	17.45	0	0.00	17.45	2	7,370	0.03%
2020/01/02	1	17.90	0	0.00	17.80	1	7,228	0.01%
2019/12/24	0	0.00	0.2	18.15	18.20	-0.2	7,171	0.00%
2019/12/20	0	0.00	1	18.45	18.35	-1	7,408	-0.01%
2019/12/19	0	0.00	1	18.25	18.35	-1	7,876	-0.01%
2019/12/18	0	0.00	2	18.30	18.50	-2	7,956	-0.03%
2019/12/17	0	0.00	1	18.15	18.15	-1	7,730	-0.01%
2019/12/12	5	18.00	0	0.00	17.90	5	7,612	0.07%
2019/12/09	2	17.80	0	0.00	17.90	2	7,409	0.03%
2019/12/06	2	17.80	0	0.00	17.75	2	7,361	0.03%
2019/12/04	0	0.00	2.2	17.81	17.95	-2.2	7,507	-0.03%
2019/11/22	0	0.00	2	18.00	18.00	-2	7,523	-0.03%
2019/11/21	5	17.90	0	0.00	17.90	5	7,521	0.07%
2019/11/20	0	0.00	15	17.95	18.05	-15	7,495	-0.20%
2019/11/15	10	18.09	0	0.00	17.90	10	7,580	0.13%
2019/11/14	6	17.87	0	0.00	17.90	6	7,562	0.08%
2019/11/08	0	0.00	5	18.35	18.30	-5	7,879	-0.06%
2019/11/07	5	18.25	3	18.45	18.25	2	7,890	0.03%
2019/11/06	0	0.00	31	18.60	18.55	-31	7,739	-0.40%
2019/11/05	0	0.00	3.3	18.26	18.30	-3.3	7,498	-0.04%
2019/11/04	0	0.00	1	18.00	18.20	-1	7,516	-0.01%
2019/10/30	2	18.15	0	0.00	17.90	2	7,619	0.03%
2019/10/22	0	0.00	0	17.90	17.95	0	7,750	0.00%
2019/10/17	0	0.00	4	17.65	17.80	-4	7,672	-0.05%
2019/10/14	3	17.70	1	17.75	17.70	2	7,698	0.03%
2019/10/09	0	0.00	1	17.45	17.30	-1	7,646	-0.01%
2019/10/04	1	17.40	0	0.00	17.40	1	7,688	0.01%
2019/10/03	2	17.38	0	0.00	17.35	2	7,655	0.03%
2019/10/02	0	0.00	1	17.75	17.70	-1	7,584	-0.01%
2019/10/01	2	17.80	0	0.00	17.75	2	7,574	0.03%
2019/09/24	56	18.34	54	18.54	18.55	2	7,378	0.03%
2019/09/23	4	17.73	0	0.00	18.00	4	6,793	0.06%
2019/09/12	1	17.60	0	0.00	17.55	1	6,586	0.02%
2019/09/06	3	17.60	0	0.00	17.70	3	6,736	0.04%
2019/09/05	1	17.70	0	0.00	17.80	1	6,617	0.02%
2019/08/19	0	0.00	0.7	16.90	16.85	-0.7	6,151	-0.01%
2019/08/16	0	0.00	15	16.70	16.60	-15	6,129	-0.24%
2019/08/13	2	16.90	0	0.00	17.00	2	5,917	0.03%
2019/08/08	0	0.00	1	17.95	17.85	-1	5,714	-0.02%
2019/08/07	3	17.83	0	0.00	17.65	3	5,715	0.05%
2019/08/06	1	17.55	0	0.00	17.80	1	5,798	0.02%
2019/08/05	0	0.00	1	18.05	18.00	-1	5,839	-0.02%
2019/07/30	1	19.00	0	0.00	19.00	1	5,866	0.02%
2019/07/23	1	19.10	0	0.00	19.10	1	5,699	0.02%
2019/07/11	0	0.00	2	19.30	19.25	-2	6,658	-0.03%
2019/07/03	4	19.33	0	0.00	19.30	4	7,389	0.05%
2019/07/01	0	0.00	9	19.60	19.60	-9	7,367	-0.12%
2019/06/28	3	19.45	0	0.00	19.25	3	7,394	0.04%
2019/06/25	0	0.00	10	19.45	19.45	-10	7,520	-0.13%
2019/06/24	0	0.00	2	19.45	19.60	-2	7,556	-0.03%
2019/06/05	2	19.00	0	0.00	18.85	2	7,673	0.03%
2019/05/28	1	18.85	0	0.00	18.85	1	8,211	0.01%
2019/05/24	2	18.85	0	0.00	18.55	2	8,883	0.02%
2019/05/22	0	0.00	1	18.80	18.70	-1	8,874	-0.01%
2019/05/17	0	0.00	1	18.55	18.25	-1	8,829	-0.01%
2019/05/16	0	0.00	3	18.65	18.50	-3	8,916	-0.03%
2019/05/14	3	18.85	0	0.00	18.70	3	8,886	0.03%
2019/05/09	1	20.10	0	0.00	19.60	1	8,838	0.01%
2019/05/08	0	0.00	2	20.15	20.35	-2	8,714	-0.02%
2019/05/06	10	20.61	0	0.00	20.30	10	8,909	0.11%
2019/04/29	0	0.00	2	20.95	20.95	-2	8,767	-0.02%
2019/04/26	20	21.10	0	0.00	21.30	20	8,833	0.23%
2019/04/25	3	21.35	0	0.00	21.35	3	8,883	0.03%
2019/04/24	0	0.00	1	21.15	21.25	-1	8,935	-0.01%
2019/04/23	0	0.00	27	21.22	21.50	-27	8,917	-0.30%
2019/04/19	4	21.70	0	0.00	21.70	4	8,836	0.05%
2019/04/18	0	0.00	3	21.23	21.05	-3	8,467	-0.04%
2019/04/17	2	21.05	0	0.00	21.25	2	8,329	0.02%
2019/04/15	0	0.00	2	20.58	20.55	-2	7,951	-0.03%
2019/04/10	2	20.53	0	0.00	20.75	2	8,183	0.02%
2019/04/09	0	0.00	1	20.45	20.60	-1	8,059	-0.01%
2019/03/29	0	0.00	2	19.65	19.75	-2	7,745	-0.03%
2019/03/28	1	19.75	0	0.00	19.70	1	7,753	0.01%
2019/03/25	1	19.85	0	0.00	19.90	1	7,955	0.01%
2019/03/22	24	20.35	0	0.00	20.30	24	7,903	0.30%
2019/03/21	1	20.60	0	0.00	20.50	1	7,981	0.01%
2019/03/19	0	0.00	2	20.25	20.35	-2	8,225	-0.02%
2019/03/13	10	19.90	10	19.95	20.00	0	8,286	0.00%
2019/03/08	10	19.90	0	0.00	19.85	10	8,606	0.12%
2019/02/27	10	20.35	0	0.00	20.35	10	8,915	0.11%
2019/02/26	1	20.40	0	0.00	20.30	1	8,914	0.01%
2019/02/20	0	0.00	5	19.75	19.80	-5	8,615	-0.06%
2019/02/19	0	0.00	1	19.55	19.60	-1	8,692	-0.01%
2019/02/15	0	0.00	2	19.50	19.35	-2	9,457	-0.02%
2019/02/13	2	20.10	2	20.10	20.10	0	9,932	0.00%
2019/02/12	0	0.00	2	20.05	20.00	-2	10,205	-0.02%
2019/02/11	0	0.00	1	20.00	19.90	-1	10,569	-0.01%
2019/01/29	0	0.00	25	19.60	19.40	-25	10,471	-0.24%
2019/01/28	2	19.90	0	0.00	19.80	2	10,495	0.02%
2019/01/25	0	0.00	2	19.65	19.80	-2	10,622	-0.02%
2019/01/23	0	0.00	1	19.05	19.00	-1	10,762	-0.01%
2019/01/11	2	19.10	0	0.00	19.00	2	11,422	0.02%
2019/01/09	0	0.00	2	18.65	18.90	-2	11,595	-0.02%
2019/01/07	0	0.00	4	18.20	18.30	-4	11,960	-0.03%
2019/01/04	1	17.50	0	0.00	17.50	1	12,146	0.01%
2019/01/02	0	0.00	2	19.70	19.10	-2	12,451	-0.02%
2018/12/28	0	0.00	1	19.45	19.45	-1	12,592	-0.01%
2018/12/26	0	0.00	6	19.12	19.05	-6	13,213	-0.05%
2018/12/21	2	19.43	4	19.50	19.50	-2	13,769	-0.01%
2018/12/20	1	19.45	0	0.00	19.50	1	13,784	0.01%
2018/12/19	5	19.90	1	19.70	19.85	4	13,797	0.03%
2018/12/14	1	19.95	0	0.00	19.90	1	13,836	0.01%
2018/12/13	0	0.00	6	20.00	20.05	-6	13,765	-0.04%
2018/12/04	1	20.25	0	0.00	20.25	1	14,412	0.01%
2018/12/03	1	20.25	0	0.00	20.35	1	14,552	0.01%
2018/11/29	53	19.99	54	19.69	19.65	-1	14,626	-0.01%
2018/11/22	1	18.95	0	0.00	18.80	1	15,140	0.01%
2018/11/21	1	19.05	0	0.00	19.00	1	15,164	0.01%
2018/11/20	3	19.50	0	0.00	19.20	3	14,988	0.02%
2018/11/19	5	19.45	0	0.00	19.50	5	14,897	0.03%
2018/11/16	1	19.20	150	19.22	19.25	-149	14,806	-1.01%	大賣/鉅額交易
2018/11/13	13	19.66	0	0.00	19.90	13	14,287	0.09%
2018/11/12	1	20.65	1	20.90	20.25	0	14,089	0.00%
2018/11/09	41	21.25	0	0.00	21.30	41	13,921	0.29%
2018/11/08	5	22.31	10	22.58	21.95	-5	13,778	-0.04%
2018/11/07	1	22.85	0	0.00	22.90	1	13,462	0.01%
2018/11/02	0	0.00	40	22.88	22.95	-40	14,169	-0.28%
2018/11/01	0	0.00	4	22.40	22.30	-4	14,238	-0.03%
2018/10/31	13	21.90	0	0.00	21.70	13	14,199	0.09%
2018/10/30	0	0.00	1	21.60	21.40	-1	14,415	-0.01%
2018/10/26	1	21.80	0	0.00	22.00	1	14,302	0.01%
2018/10/22	0	0.00	2	21.70	22.30	-2	14,271	-0.01%
2018/10/18	2	22.35	0	0.00	22.45	2	14,142	0.01%
2018/10/15	30	21.80	0	0.00	21.30	30	14,144	0.21%
2018/10/12	1	20.65	0	0.00	21.95	1	14,044	0.01%
2018/10/08	1	23.00	0	0.00	23.05	1	13,896	0.01%
2018/10/05	163	23.92	0	0.00	23.00	163	13,809	1.18%	大買/鉅額交易
2018/10/01	0	0.00	102	25.65	25.15	-102	13,734	-0.74%	大賣/鉅額交易
2018/09/28	0	0.00	8	25.20	25.25	-8	13,728	-0.06%
2018/09/27	5	24.40	0	0.00	24.80	5	13,726	0.04%
2018/09/25	0	0.00	1	24.35	24.35	-1	14,117	-0.01%
2018/09/21	50	24.05	1	24.40	24.05	49	14,197	0.35%
2018/09/19	0	0.00	1	24.60	24.60	-1	14,378	-0.01%
2018/09/18	1	24.15	0	0.00	24.30	1	14,463	0.01%
2018/09/17	52	24.39	0	0.00	24.25	52	14,479	0.36%
2018/09/14	1	25.20	0	0.00	25.15	1	14,444	0.01%
2018/09/12	2	25.60	2	25.00	25.05	0	14,540	0.00%
2018/09/11	2.2	25.15	2	25.20	25.20	0.2	14,647	0.00%
2018/09/07	0	0.00	8	25.44	25.45	-8	14,927	-0.05%
2018/09/06	3	25.68	1	25.70	25.50	2	15,069	0.01%
2018/09/03	2	26.00	5	25.83	25.55	-3	16,098	-0.02%
2018/08/31	12	25.40	10	25.65	25.70	2	16,409	0.01%
2018/08/30	4	25.75	2	25.78	25.40	2	17,822	0.01%
2018/08/28	0	0.00	0	24.60	24.75	0	19,726	0.00%
2018/08/24	1	24.30	1	24.20	24.25	0	19,893	0.00%
2018/08/22	0	0.00	3	23.80	24.10	-3	20,547	-0.01%
2018/08/21	5	24.00	2	24.00	24.10	3	20,793	0.01%
2018/08/10	2	24.28	2	24.25	24.25	0	23,400	0.00%
2018/08/09	1	24.80	0	0.00	24.80	1	23,656	0.00%
2018/08/08	1	25.65	1	25.75	25.80	0	23,356	0.00%
2018/08/07	0	0.00	4	25.35	25.30	-4	23,502	-0.02%
2018/08/06	3	25.63	6	25.83	25.65	-3	23,778	-0.01%
2018/08/02	0	0.00	1	25.15	24.90	-1	24,806	0.00%
2018/07/27	10	25.50	0	0.00	25.20	10	26,437	0.04%
2018/07/25	0	0.00	2	25.83	25.65	-2	26,737	-0.01%
2018/07/24	1	25.55	1	25.50	25.50	0	26,884	0.00%
2018/07/23	1	25.70	0	0.00	25.45	1	26,989	0.00%
2018/07/20	2	25.33	3	25.63	25.35	-1	27,194	0.00%
2018/07/19	0	0.00	6	25.22	25.30	-6	27,230	-0.02%
2018/07/18	2	24.98	64	25.12	25.25	-62	27,361	-0.23%
2018/07/17	1	25.40	4	24.86	25.25	-3	27,343	-0.01%
2018/07/16	4	24.51	1	24.60	24.40	3	27,309	0.01%
2018/07/13	0	0.00	1	24.55	24.35	-1	28,131	0.00%
2018/07/12	1	24.40	0	0.00	24.40	1	28,295	0.00%
2018/07/11	3	24.13	0	0.00	24.20	3	28,503	0.01%
2018/07/10	3	24.60	5	24.49	24.50	-2	28,536	-0.01%
2018/07/05	1	22.90	0	0.00	22.95	1	28,403	0.00%
2018/06/27	1	24.80	1	24.95	24.80	0	29,066	0.00%
2018/06/25	0	0.00	13	25.28	25.20	-13	29,401	-0.04%
2018/06/20	10	26.45	0	0.00	26.30	10	30,312	0.03%
2018/06/19	0	0.00	11	26.55	26.40	-11	31,014	-0.04%
2018/06/15	1	26.20	6	26.54	26.65	-5	31,194	-0.02%
2018/06/13	11	26.27	22	26.19	26.35	-11	31,254	-0.04%
2018/06/12	29	26.74	3	26.68	26.40	26	31,401	0.08%
2018/06/08	3	26.85	23	27.30	26.80	-20	31,987	-0.06%
2018/06/07	21	27.89	18	28.00	27.55	3	31,684	0.01%
2018/06/06	8	26.30	62	26.50	27.30	-54	30,557	-0.18%
2018/06/05	2	25.35	7	25.29	25.10	-5	29,149	-0.02%
2018/06/01	2	24.55	0	0.00	24.50	2	31,306	0.01%
2018/05/31	1	24.55	3	24.50	24.55	-2	31,921	-0.01%
2018/05/30	1	23.80	0	0.00	23.90	1	31,795	0.00%
2018/05/29	1	24.10	1	24.25	24.50	0	32,371	0.00%
2018/05/28	0	0.00	1	24.90	24.55	-1	32,477	0.00%
2018/05/25	4	25.45	2	25.43	25.00	2	32,430	0.01%
2018/05/24	1	25.05	2	24.90	25.05	-1	32,109	0.00%
2018/05/23	0	0.00	6	25.21	25.20	-6	32,225	-0.02%
2018/05/22	0	0.00	3	24.80	24.90	-3	32,719	-0.01%
2018/05/21	11	25.19	8	25.03	24.90	3	33,058	0.01%
2018/05/18	3	24.05	1	24.20	24.10	2	32,724	0.01%
2018/05/16	0	0.00	2	23.65	23.90	-2	33,095	-0.01%
2018/05/14	1	23.60	0	0.00	23.65	1	34,854	0.00%
2018/05/11	0	0.00	5	23.25	23.20	-5	35,683	-0.01%
2018/05/10	3	24.17	5	23.98	23.70	-2	36,615	-0.01%
2018/05/09	1	22.20	20	23.34	23.70	-19	35,934	-0.05%
2018/05/08	1	21.55	1	21.50	21.55	0	35,828	0.00%
2018/05/04	0	0.00	1	22.10	22.05	-1	36,635	0.00%
2018/05/03	12	22.22	0	0.00	22.00	12	38,695	0.03%
2018/04/30	0	0.00	2	22.93	22.80	-2	43,188	0.00%
2018/04/27	3	22.57	0	0.00	22.50	3	48,572	0.01%
2018/04/26	0	0.00	1	22.65	22.35	-1	51,511	0.00%
2018/04/25	2	23.25	5	23.14	23.00	-3	53,404	-0.01%
2018/04/23	0	0.00	1	23.45	23.20	-1	54,996	0.00%
2018/04/20	1	23.30	2	23.95	24.00	-1	55,086	0.00%
2018/04/19	6	23.72	6	23.47	23.65	0	55,136	0.00%
2018/04/18	1	22.00	0	0.00	22.00	1	54,676	0.00%
2018/04/17	1	21.85	0	0.00	21.90	1	54,983	0.00%
2018/04/16	1	22.50	0	0.00	22.45	1	55,257	0.00%
2018/04/13	3	23.08	3	23.15	22.90	0	55,603	0.00%
2018/04/12	5	23.30	10	22.95	23.05	-5	56,910	-0.01%
2018/04/11	1	23.15	1	23.20	23.25	0	57,066	0.00%
2018/04/10	0	0.00	20	22.60	22.55	-20	57,323	-0.03%
2018/04/09	4	22.99	18	23.19	23.00	-14	57,403	-0.02%
2018/04/03	16	23.68	6	23.34	23.70	10	57,437	0.02%
2018/04/02	3	24.70	0	0.00	24.30	3	57,245	0.01%
2018/03/31	26	25.01	20	24.79	24.70	6	58,207	0.01%
2018/03/30	26	24.59	23	24.84	24.85	3	58,862	0.01%
2018/03/29	2	24.40	1	24.35	24.20	1	59,383	0.00%
2018/03/28	11	24.62	50	24.60	24.30	-39	61,565	-0.06%
2018/03/27	10	25.00	3	25.03	24.85	7	62,658	0.01%
2018/03/26	6	25.03	12	24.99	24.60	-6	62,444	-0.01%
2018/03/23	26	25.05	40	25.11	24.85	-14	61,998	-0.02%
2018/03/22	38	26.95	26	26.30	26.10	12	61,298	0.02%
2018/03/21	5	26.81	47	26.69	26.85	-42	60,268	-0.07%
2018/03/20	0	0.00	1	26.55	26.45	-1	59,976	0.00%
2018/03/19	50	26.72	32	26.94	26.85	18	59,840	0.03%
2018/03/16	94	26.54	7	26.39	26.75	87	59,429	0.15%
2018/03/15	54	26.65	14	26.86	26.70	40	59,000	0.07%
2018/03/14	9	26.36	20	26.65	26.20	-11	58,663	-0.02%
2018/03/13	0	0.00	1	26.00	26.00	-1	58,262	0.00%
2018/03/12	5	25.90	0	0.00	25.70	5	58,481	0.01%
2018/03/09	48	26.18	29	26.17	26.10	19	58,214	0.03%
2018/03/08	18	26.58	37	26.53	25.80	-19	57,845	-0.03%
2018/03/07	45	26.24	80	25.60	27.05	-35	56,926	-0.06%
2018/03/06	42	24.88	62	25.04	25.00	-20	55,757	-0.04%
2018/03/05	20	24.78	0	0.00	24.40	20	55,642	0.04%
2018/03/02	40	24.99	33	25.10	24.85	7	55,540	0.01%
2018/03/01	54	24.98	48	24.72	24.60	6	55,032	0.01%
2018/02/27	42	24.75	57	24.66	24.60	-15	55,200	-0.03%
2018/02/26	39	25.09	32	24.66	24.45	7	55,406	0.01%
2018/02/23	13	24.85	7	24.84	24.80	6	55,496	0.01%
2018/02/22	35	24.96	47	25.19	24.85	-12	56,286	-0.02%
2018/02/21	56	24.33	23	24.37	24.40	33	55,960	0.06%
2018/02/12	3	24.20	1	25.00	24.10	2	57,165	0.00%
2018/02/09	6	24.58	11	24.43	24.65	-5	57,772	-0.01%
2018/02/08	0	0.00	14	24.81	24.50	-14	59,115	-0.02%
2018/02/07	42	25.56	34	25.44	24.70	8	59,361	0.01%
2018/02/06	214	24.95	217	24.73	24.70	-3	60,524	0.00%	大買/大賣/
2018/02/05	5	25.86	61	25.34	26.50	-56	60,878	-0.09%
2018/02/02	24	26.13	12	26.41	26.05	12	60,074	0.02%
2018/02/01	2	27.70	0	0.00	27.35	2	58,900	0.00%
2018/01/31	21	27.58	11	27.79	27.65	10	58,646	0.02%
2018/01/30	6	27.64	16	27.87	27.30	-10	57,333	-0.02%
2018/01/29	18	27.77	20	27.87	27.95	-2	56,799	0.00%
2018/01/26	81	27.98	50	28.10	27.60	31	56,122	0.06%
2018/01/25	64	28.97	50	28.49	27.95	14	53,998	0.03%
2018/01/24	104	30.27	73	30.24	30.15	31	51,450	0.06%	大買/
2018/01/23	161	31.75	126	31.77	29.80	35	49,119	0.07%	大買/大賣/
2018/01/22	142	31.55	222	31.55	32.20	-80	43,535	-0.18%	大買/大賣/
2018/01/19	101	27.80	135.1	28.42	29.30	-34.1	40,471	-0.08%	大買/大賣/
2018/01/18	16	27.39	31	27.37	27.20	-15	38,265	-0.04%
2018/01/17	35	26.94	52	26.75	27.20	-17	37,701	-0.05%
2018/01/16	1	26.10	2	26.18	26.15	-1	36,259	0.00%
2018/01/15	3	26.23	22	26.26	25.85	-19	35,940	-0.05%
2018/01/12	1	25.85	31.8	25.89	26.00	-30.8	35,528	-0.09%
2018/01/11	75	25.86	5	25.72	25.70	70	35,145	0.20%
2018/01/10	4	25.48	23	25.69	25.10	-19	34,678	-0.05%
2018/01/09	22	25.65	7	25.44	25.25	15	34,201	0.04%
2018/01/08	12	25.39	253	25.88	25.65	-241	33,842	-0.71%	大賣/鉅額交易
2018/01/05	7	24.11	0	0.00	24.30	7	32,450	0.02%
2018/01/04	81	24.43	118	24.29	24.20	-37	32,418	-0.11%	大賣/
2018/01/03	0	0.00	2	23.65	24.10	-2	31,918	-0.01%
2018/01/02	146	24.24	4	24.34	23.85	142	31,471	0.45%	大買/鉅額交易