宏碁 (2353)-康和-延平券商分點個股進出

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
48.10
漲跌
▲0.15
漲幅
+0.31%
成交量
51,170張
產業
上市電腦週邊類股
1645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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	3	47.63	0	0.00	48.10	3	51,674	0.01%
2024/06/20	22	47.70	2	48.05	47.95	20	51,539	0.04%
2024/06/19	2	49.93	15	49.69	49.50	-13	52,362	-0.02%
2024/06/18	16.1	49.88	4	49.44	49.40	12.1	52,192	0.02%
2024/06/17	7	50.43	1	50.50	50.50	6	52,051	0.01%
2024/06/14	9.7	49.78	7	49.71	49.80	2.7	52,187	0.01%
2024/06/13	3.2	50.08	3	49.98	50.10	0.2	52,203	0.00%
2024/06/12	26.3	48.96	23	48.82	48.80	3.3	52,292	0.01%
2024/06/11	5.2	49.24	3	49.32	48.80	2.2	52,225	0.00%
2024/06/07	5	50.16	2	50.00	49.65	3	52,480	0.01%
2024/06/06	15	50.55	3	50.63	50.60	12	52,924	0.02%
2024/06/05	2	50.40	0.3	50.60	50.50	1.7	52,697	0.00%
2024/06/04	3.1	51.16	2	51.85	51.20	1.1	52,456	0.00%
2024/06/03	28	53.37	10	53.06	52.50	18	51,916	0.03%
2024/05/31	10	53.05	13	53.21	52.90	-3	51,178	-0.01%
2024/05/30	17	52.99	3	53.20	52.50	14	50,400	0.03%
2024/05/29	39	54.88	26	54.24	53.70	13	50,366	0.03%
2024/05/28	32	56.94	23	57.01	56.40	9	48,942	0.02%
2024/05/27	53	59.15	18.5	59.42	58.50	34.5	48,325	0.07%
2024/05/24	34	53.80	106	54.82	57.50	-72	46,138	-0.16%	大賣/
2024/05/23	121	53.54	102.7	53.79	53.30	18.3	43,788	0.04%	大買/大賣/
2024/05/22	2	52.60	27.7	51.91	53.00	-25.7	39,986	-0.06%
2024/05/21	5	48.36	5	48.59	48.25	0	37,627	0.00%
2024/05/20	7	48.19	3	48.47	48.25	4	37,654	0.01%
2024/05/17	2	47.50	0	0.00	48.15	2	37,949	0.01%
2024/05/16	4	47.95	2	48.65	47.80	2	38,978	0.01%
2024/05/15	65	48.67	123	50.01	48.05	-58	40,681	-0.14%	大賣/
2024/05/14	26	49.60	20.1	49.71	48.90	5.9	40,105	0.01%
2024/05/13	1	47.35	6.1	47.43	47.75	-5.1	38,589	-0.01%
2024/05/10	1	47.40	5	47.88	47.80	-4	38,891	-0.01%
2024/05/09	16	47.69	7	47.86	47.35	9	38,763	0.02%
2024/05/08	5	47.25	1	47.40	47.15	4	38,867	0.01%
2024/05/07	3	47.50	18.1	47.13	47.15	-15.1	39,172	-0.04%
2024/05/06	18	47.08	16.1	47.16	47.50	1.9	39,200	0.00%
2024/05/03	1	45.50	4.1	45.92	45.50	-3.1	39,474	-0.01%
2024/05/02	3	44.57	1	44.80	44.65	2	39,962	0.01%
2024/04/30	2	45.35	1	45.45	45.15	1	40,863	0.00%
2024/04/29	0	0.00	3	45.72	45.70	-3	41,306	-0.01%
2024/04/26	2	44.63	3	44.93	44.55	-1	42,223	0.00%
2024/04/25	3	44.02	1	44.35	44.40	2	42,869	0.00%
2024/04/24	1	44.95	6	44.60	44.80	-5	43,457	-0.01%
2024/04/23	1	43.55	11	44.00	43.50	-10	44,111	-0.02%
2024/04/22	1	43.27	1	43.85	43.35	0	44,887	0.00%
2024/04/19	14	43.48	10	43.50	43.80	4	45,475	0.01%
2024/04/18	2	45.10	22	45.31	45.00	-20	45,964	-0.04%
2024/04/17	36	45.20	0	0.00	45.05	36	46,821	0.08%
2024/04/16	7.1	46.16	7	46.61	45.50	0.1	47,117	0.00%
2024/04/15	6	47.42	5	48.00	47.55	1	48,005	0.00%
2024/04/12	162.1	48.73	34	49.18	48.50	128.1	49,431	0.26%	大買/鉅額交易
2024/04/11	33	49.11	41	48.54	51.00	-8	48,813	-0.02%
2024/04/10	11	47.53	5	47.77	47.15	6	48,425	0.01%
2024/04/09	10	46.50	15	46.74	46.80	-5	49,057	-0.01%
2024/04/08	13	45.75	13	45.93	46.05	0	50,667	0.00%
2024/04/03	7	46.06	2	46.35	46.10	5	52,684	0.01%
2024/04/02	15	46.51	1	47.00	46.70	14	55,848	0.03%
2024/04/01	2	46.30	0	0.00	46.30	2	58,445	0.00%
2024/03/29	2	46.13	3	46.82	46.80	-1	60,482	0.00%
2024/03/28	1	46.40	1	46.75	46.65	0	62,163	0.00%
2024/03/27	0	0.00	3	46.35	46.35	-3	63,078	0.00%
2024/03/26	6	46.05	3	46.40	45.90	3	64,759	0.00%
2024/03/25	9	46.49	47	46.84	46.50	-38	67,318	-0.06%
2024/03/22	51.1	46.94	7.2	48.12	45.95	43.9	68,500	0.06%
2024/03/21	17	45.95	18	46.20	46.25	-1	67,717	0.00%
2024/03/20	2	46.00	3	45.93	45.90	-1	67,625	0.00%
2024/03/19	6	45.22	1	45.20	45.15	5	67,501	0.01%
2024/03/18	5.1	45.21	1	45.85	45.85	4.1	67,544	0.01%
2024/03/14	2	46.05	5	45.79	45.90	-3	66,910	0.00%
2024/03/13	8	46.55	4	46.90	46.50	4	66,791	0.01%
2024/03/12	6	46.67	15	46.68	47.05	-9	66,219	-0.01%
2024/03/11	16.2	45.00	0	0.00	44.85	16.2	65,533	0.02%
2024/03/08	1.1	45.34	61	44.73	44.50	-59.9	65,564	-0.09%
2024/03/07	6.1	45.21	7.2	45.30	45.00	-1	65,514	0.00%
2024/03/06	3	45.50	4.1	45.50	45.35	-1.1	65,757	0.00%
2024/03/05	7	45.60	1	46.05	45.90	6	67,000	0.01%
2024/03/04	30	46.66	2	46.43	45.85	28	67,670	0.04%
2024/02/29	2.1	45.06	1	45.00	45.15	1.1	67,885	0.00%
2024/02/27	0	0.00	2	46.20	45.50	-2	67,753	0.00%
2024/02/26	3	46.00	0	0.00	45.80	3	67,961	0.00%
2024/02/23	2	46.94	1	45.90	45.75	1	68,310	0.00%
2024/02/22	11	47.03	5	47.29	46.85	6	68,397	0.01%
2024/02/21	6	47.03	0	0.00	47.25	6	67,928	0.01%
2024/02/20	8.1	47.21	2	47.45	47.40	6.1	67,678	0.01%
2024/02/19	16	47.85	16	48.92	47.40	0	67,310	0.00%
2024/02/16	34.2	48.51	23	48.48	48.65	11.2	66,138	0.02%
2024/02/15	3	45.57	2	46.28	46.00	1	64,378	0.00%
2024/02/05	0	0.00	6	46.35	46.30	-6	63,883	-0.01%
2024/02/02	42	46.61	6	47.47	45.95	36	63,842	0.06%
2024/02/01	2	46.70	2	46.65	46.65	0	63,440	0.00%
2024/01/31	3	46.67	3	46.93	46.05	0	63,363	0.00%
2024/01/30	2	46.78	2	47.08	47.15	0	63,011	0.00%
2024/01/29	2	46.33	5	46.00	46.80	-3	62,674	0.00%
2024/01/26	10	46.16	3	45.52	45.70	7	62,502	0.01%
2024/01/25	1	47.05	24	47.23	47.60	-23	61,620	-0.04%
2024/01/24	6	47.77	7	48.00	47.35	-1	61,086	0.00%
2024/01/23	8	46.70	9	46.59	47.20	-1	59,932	0.00%
2024/01/22	3	47.05	2	47.10	46.75	1	59,384	0.00%
2024/01/19	10	45.64	9	45.88	45.95	1	58,150	0.00%
2024/01/18	14	45.36	2	45.53	45.00	12	57,405	0.02%
2024/01/17	8	45.15	3	44.75	44.75	5	56,682	0.01%
2024/01/16	17	46.28	1	46.20	45.70	16	55,827	0.03%
2024/01/15	10	46.70	0.1	47.55	46.25	9.9	54,900	0.02%
2024/01/12	5	46.84	5	47.09	47.00	0	54,194	0.00%
2024/01/11	1	48.05	1	48.50	48.40	0	52,960	0.00%
2024/01/10	6	47.68	7	47.96	47.20	-1	52,393	0.00%
2024/01/09	97	48.60	120	48.22	47.80	-23	51,543	-0.04%	大賣/
2024/01/08	23	48.77	14	49.60	48.45	9	49,739	0.02%
2024/01/05	65	49.54	58	48.94	48.25	7	47,699	0.01%
2024/01/04	10	49.67	26	49.85	49.00	-16	46,353	-0.03%
2024/01/03	3.6	50.98	4.5	51.18	50.40	-0.9	45,139	0.00%
2024/01/02	7.2	51.96	7	53.31	52.30	0.2	43,601	0.00%
2023/12/29	59	54.21	37	54.24	53.80	22	41,984	0.05%
2023/12/28	15.2	54.86	19	54.63	54.00	-3.8	40,026	-0.01%
2023/12/27	44.1	53.88	43.3	52.73	54.20	0.8	36,916	0.00%
2023/12/26	50.1	49.31	52.1	50.03	50.60	-2	34,294	-0.01%
2023/12/25	17	49.03	20.2	49.29	49.00	-3.2	32,111	-0.01%
2023/12/22	2	45.53	3.1	44.85	45.30	-1.1	30,108	0.00%
2023/12/21	18	44.18	13	44.32	44.65	5	28,900	0.02%
2023/12/20	9	42.62	70.2	43.97	44.60	-61.2	26,973	-0.23%
2023/12/19	13	40.37	38	40.38	40.70	-25	23,896	-0.10%
2023/12/18	1	39.10	23	38.80	38.90	-22	22,166	-0.10%
2023/12/15	11	36.80	0	0.00	37.00	11	21,407	0.05%
2023/12/14	2	37.78	2	37.30	37.30	0	21,252	0.00%
2023/12/13	16	36.93	29	36.86	37.05	-13	21,002	-0.06%
2023/12/12	5.2	36.21	6.1	36.11	36.10	-0.9	20,700	0.00%
2023/12/11	8.1	35.70	6	35.58	35.75	2.1	20,546	0.01%
2023/12/08	5	35.20	21	35.23	35.20	-16	20,423	-0.08%
2023/12/07	8	35.00	6	35.08	34.85	2	20,366	0.01%
2023/12/06	2	35.15	13	34.85	35.10	-11	20,439	-0.05%
2023/12/05	3	34.30	0	0.00	34.30	3	20,292	0.01%
2023/12/04	11	34.65	0	0.00	34.75	11	20,303	0.05%
2023/12/01	10	34.76	3	34.80	34.85	7	20,171	0.03%
2023/11/30	33	34.69	33	34.99	35.20	0	19,913	0.00%
2023/11/29	26	34.84	36	35.16	35.35	-10	18,575	-0.05%
2023/11/28	23	34.84	5	35.05	34.80	18	17,777	0.10%
2023/11/27	25	34.88	23	35.20	35.20	2	17,578	0.01%
2023/11/24	11	34.38	8	34.88	35.50	3	16,844	0.02%
2023/11/23	4	34.56	20	35.01	35.15	-16	16,121	-0.10%
2023/11/22	26	34.66	2	34.60	34.80	24	15,891	0.15%
2023/11/21	0	0.00	19	35.28	35.65	-19	15,694	-0.12%
2023/11/20	1	33.90	1	34.20	34.55	0	15,468	0.00%
2023/11/17	10	34.35	11	34.60	34.15	-1	15,555	-0.01%
2023/11/16	9	34.46	5	35.00	34.50	4	15,680	0.03%
2023/11/15	9	34.70	1	35.55	34.50	8	15,902	0.05%
2023/11/14	2	33.28	15	34.84	35.05	-13	16,116	-0.08%
2023/11/13	2	33.85	0	0.00	33.80	2	16,377	0.01%
2023/11/10	3	34.07	0	0.00	34.15	3	16,500	0.02%
2023/11/07	1	34.65	0	0.00	34.55	1	16,693	0.01%
2023/11/03	1	34.60	0	0.00	34.35	1	17,369	0.01%
2023/11/02	0	0.00	1	34.65	34.65	-1	17,523	-0.01%
2023/11/01	3	33.68	0	0.00	33.70	3	17,844	0.02%
2023/10/31	2	34.40	0	0.00	34.10	2	18,018	0.01%
2023/10/30	10	34.84	0	0.00	34.65	10	18,345	0.05%
2023/10/27	1	35.10	3	35.85	35.10	-2	18,493	-0.01%
2023/10/25	0	0.00	1	35.70	35.60	-1	19,250	-0.01%
2023/10/24	4	34.95	5	35.37	35.65	-1	19,628	-0.01%
2023/10/23	0	34.90	0	0.00	34.80	0	19,840	0.00%
2023/10/20	12	34.74	11.3	34.93	35.20	0.7	20,668	0.00%
2023/10/19	12	35.03	21	35.11	35.30	-9	21,701	-0.04%
2023/10/18	18	35.28	7	35.60	35.60	11	22,237	0.05%
2023/10/16	10	36.10	0	0.00	36.15	10	24,254	0.04%
2023/10/13	11	36.54	10	36.75	36.35	1	26,934	0.00%
2023/10/12	0	0.00	1	37.50	37.30	-1	28,169	0.00%
2023/10/11	2	37.08	1	37.95	36.80	1	28,632	0.00%
2023/10/05	0	0.00	20	36.84	37.40	-20	29,107	-0.07%
2023/10/04	19	36.37	0	0.00	36.35	19	29,153	0.07%
2023/10/03	3	37.37	1	38.00	37.25	2	29,160	0.01%
2023/10/02	6.1	36.92	26	37.23	37.15	-19.9	28,966	-0.07%
2023/09/28	11	36.64	0	0.00	36.30	11	28,908	0.04%
2023/09/27	4	36.45	5	36.69	36.85	-1	28,880	0.00%
2023/09/25	1	36.75	0	0.00	36.65	1	29,155	0.00%
2023/09/22	3	36.17	2	36.40	36.70	1	29,375	0.00%
2023/09/21	3	36.23	2	36.35	36.35	1	29,661	0.00%
2023/09/20	2	36.35	3	36.87	36.60	-1	29,877	0.00%
2023/09/19	13	37.08	0	0.00	36.85	13	30,024	0.04%
2023/09/18	5	37.21	5	37.39	37.10	0	30,633	0.00%
2023/09/15	10	37.95	0	0.00	37.95	10	31,275	0.03%
2023/09/14	1	37.90	2	37.85	37.80	-1	31,797	0.00%
2023/09/12	0	0.00	10	37.60	37.60	-10	33,979	-0.03%
2023/09/11	11	37.04	13	37.34	37.05	-2	34,085	-0.01%
2023/09/08	1	37.60	0	38.10	37.60	1	34,227	0.00%
2023/09/07	13	38.05	14	38.47	38.00	-1	34,428	0.00%
2023/09/06	6	37.68	6	37.98	38.10	0	34,547	0.00%
2023/09/05	13	38.11	17	38.07	38.30	-4	35,103	-0.01%
2023/09/04	0	36.75	2	36.95	37.45	-2	35,240	-0.01%
2023/09/01	0	0.00	6	36.50	36.40	-6	35,511	-0.02%
2023/08/31	1	35.70	0	0.00	36.60	1	35,819	0.00%
2023/08/30	0	0.00	1	36.40	36.40	-1	36,357	0.00%
2023/08/29	0	35.85	0	0.00	36.20	0	38,069	0.00%
2023/08/28	4	35.21	0	0.00	35.75	4	38,088	0.01%
2023/08/25	9	36.67	1	36.95	36.25	8	38,075	0.02%
2023/08/24	13	37.94	14	38.67	38.00	-1	37,856	0.00%
2023/08/23	1	37.25	0	0.00	37.70	1	37,610	0.00%
2023/08/22	7	38.18	6	38.75	37.60	1	37,597	0.00%
2023/08/21	7	38.46	1	38.70	37.95	6	37,491	0.02%
2023/08/18	2	37.63	5	38.63	37.40	-3	37,269	-0.01%
2023/08/17	5	38.35	7	38.24	38.55	-2	37,019	-0.01%
2023/08/16	0	0.00	11	37.35	37.70	-11	36,644	-0.03%
2023/08/15	40	36.88	46	37.05	37.05	-6	36,648	-0.02%
2023/08/14	2	36.10	4	36.28	36.20	-2	36,458	-0.01%
2023/08/11	0	0.00	0.3	36.30	36.45	-0.3	36,393	0.00%
2023/08/09	0	0.00	3	37.05	36.90	-3	36,050	-0.01%
2023/08/08	10	36.45	11	36.55	36.70	-1	35,944	0.00%
2023/08/07	0	0.00	21	36.07	36.20	-21	35,735	-0.06%
2023/08/04	2	35.00	21	35.15	34.80	-19	35,442	-0.05%
2023/08/02	0	0.00	4	35.00	33.95	-4	35,183	-0.01%
2023/07/31	4	34.73	0	0.00	35.00	4	35,385	0.01%
2023/07/28	0	0.00	5	35.36	35.75	-5	35,027	-0.01%
2023/07/27	28	36.27	0	0.00	35.85	28	34,814	0.08%
2023/07/26	8.1	36.76	43	36.65	36.80	-35	34,530	-0.10%
2023/07/25	10	37.18	11	37.32	37.05	-1	34,630	0.00%
2023/07/24	8	36.99	8	37.09	37.05	0	33,963	0.00%
2023/07/21	7	35.40	16	35.97	35.40	-9	33,023	-0.03%
2023/07/20	16	35.48	18	35.85	35.30	-2	32,626	-0.01%
2023/07/19	28.1	36.76	7	38.01	36.30	21.1	32,029	0.07%
2023/07/18	12	39.84	19	40.44	40.30	-7	30,405	-0.02%
2023/07/17	24	35.21	14.4	36.15	37.50	9.6	27,760	0.03%
2023/07/14	5	33.00	6	33.90	34.10	-1	26,577	0.00%
2023/07/13	26	34.58	29	34.46	33.15	-3	26,055	-0.01%
2023/07/12	0	0.00	1	33.30	33.25	-1	25,515	0.00%
2023/07/11	3	33.10	2	33.13	33.25	1	25,373	0.00%
2023/07/06	0	0.00	1	32.10	31.95	-1	25,040	0.00%
2023/07/05	5	31.60	5	32.05	31.95	0	24,911	0.00%
2023/07/03	1	31.85	0	0.00	31.75	1	24,736	0.00%
2023/06/30	30	31.35	0	0.00	31.35	30	24,629	0.12%
2023/06/28	0	0.00	32	33.46	33.55	-32	24,322	-0.13%
2023/06/26	0	0.00	13	33.98	34.00	-13	23,764	-0.05%
2023/06/21	1	33.40	3	33.55	33.70	-2	23,125	-0.01%
2023/06/20	0	0.00	10	32.45	32.65	-10	22,450	-0.04%
2023/06/19	1	32.15	0	0.00	31.85	1	21,879	0.00%
2023/06/16	13	33.85	0	0.00	33.35	13	20,873	0.06%
2023/06/13	0	0.00	2	33.65	33.50	-2	19,763	-0.01%
2023/06/12	0	0.00	10	33.60	33.55	-10	19,509	-0.05%
2023/06/09	4	34.75	13	34.62	34.20	-9	19,198	-0.05%
2023/06/08	0	0.00	13	33.70	33.75	-13	18,551	-0.07%
2023/06/07	0	0.00	7	32.98	32.95	-7	18,146	-0.04%
2023/06/06	4	32.38	8	32.25	32.25	-4	17,765	-0.02%
2023/06/05	20	33.41	3	33.80	33.10	17	17,333	0.10%
2023/06/02	10	32.39	41	33.44	33.95	-31	16,220	-0.19%
2023/06/01	0	0.00	1	30.60	30.90	-1	14,375	-0.01%
2023/05/29	0	0.00	1	31.00	31.05	-1	13,730	-0.01%
2023/05/24	0	0.00	1	30.65	30.80	-1	13,388	-0.01%
2023/05/22	0	0.00	6	30.97	30.95	-6	12,982	-0.05%
2023/05/19	2	30.45	8	30.54	30.70	-6	12,731	-0.05%
2023/05/18	1	30.15	1	30.10	30.10	0	12,518	0.00%
2023/05/17	0	0.00	1	30.05	30.05	-1	12,385	-0.01%
2023/05/16	1	29.90	1	29.80	29.85	0	12,230	0.00%
2023/05/15	1	30.00	1	29.60	29.60	0	12,255	0.00%
2023/05/12	2	29.88	5	30.07	30.20	-3	12,121	-0.02%
2023/05/11	8	29.56	8	29.49	29.60	0	11,788	0.00%
2023/05/10	1	29.25	2	29.25	29.30	-1	11,654	-0.01%
2023/05/09	3	29.30	3	29.30	29.30	0	11,537	0.00%
2023/05/08	3	28.68	4	28.84	28.90	-1	11,530	-0.01%
2023/05/05	4	28.51	0	0.00	28.20	4	11,420	0.04%
2023/05/04	1	30.05	0	0.00	30.35	1	10,840	0.01%
2023/05/03	1	30.80	8	30.66	30.75	-7	10,762	-0.07%
2023/05/02	2	30.63	2	30.60	30.65	0	10,836	0.00%
2023/04/28	0	0.00	2	30.25	30.25	-2	10,854	-0.02%
2023/04/25	0	0.00	3	29.13	29.00	-3	10,076	-0.03%
2023/04/24	2	29.45	0	0.00	29.40	2	9,778	0.02%
2023/04/19	0	0.00	4	29.94	29.80	-4	9,330	-0.04%
2023/04/17	0	0.00	3	29.35	29.40	-3	9,086	-0.03%
2023/04/12	1	29.15	1	29.15	29.15	0	8,941	0.00%
2023/04/11	0	0.00	1	28.90	28.95	-1	8,865	-0.01%
2023/03/31	3	28.27	0	0.00	28.15	3	8,543	0.04%
2023/03/22	0	0.00	1	27.85	27.75	-1	8,458	-0.01%
2023/03/17	0	0.00	1.1	26.87	27.00	-1.1	8,296	-0.01%
2023/03/16	0	0.00	1	25.90	25.85	-1	7,777	-0.01%
2023/03/13	0	0.00	2	25.68	25.70	-2	8,132	-0.02%
2023/03/08	0.1	25.75	0	0.00	25.90	0.1	8,120	0.00%
2023/03/03	0.3	25.75	0	0.00	25.65	0.3	8,192	0.00%
2023/03/02	1	25.40	1	25.65	25.70	0	8,245	0.00%
2023/02/24	0.5	25.77	0	0.00	25.35	0.5	8,331	0.01%
2023/02/22	0	0.00	1	25.55	25.80	-1	8,396	-0.01%
2023/02/20	1	25.65	0	0.00	25.70	1	8,673	0.01%
2023/02/16	0.1	25.40	0	0.00	25.65	0.1	9,062	0.00%
2023/02/13	0	0.00	1.5	25.33	25.35	-1.5	9,357	-0.02%
2023/02/10	1.2	25.22	0.2	25.50	25.15	1	9,502	0.01%
2023/02/06	0	0.00	2	24.95	25.00	-2	9,915	-0.02%
2023/02/03	1.3	24.76	0	0.00	24.70	1.3	9,778	0.01%
2023/02/02	0.2	24.80	0	0.00	24.95	0.2	9,763	0.00%
2023/01/31	1.2	24.75	2	24.90	24.95	-0.8	9,634	-0.01%
2023/01/30	0.2	24.50	0.1	24.65	24.85	0.1	9,474	0.00%
2023/01/17	0	0.00	1	24.50	24.50	-1	9,362	-0.01%
2023/01/16	0.2	24.20	0	0.00	24.15	0.2	9,333	0.00%
2023/01/10	1	24.35	0	0.00	24.00	1	9,827	0.01%
2023/01/09	0	0.00	1	24.25	24.40	-1	9,876	-0.01%
2023/01/06	0.2	23.95	0	0.00	24.10	0.2	9,993	0.00%
2023/01/05	0.3	24.00	0	0.00	24.00	0.3	10,073	0.00%
2022/12/23	0	23.00	0	0.00	23.15	0	11,011	0.00%
2022/12/20	0.1	23.15	0	0.00	22.70	0.1	11,472	0.00%
2022/12/09	1	23.65	0	0.00	23.60	1	11,672	0.01%
2022/12/05	2	24.05	0	0.00	23.90	2	11,711	0.02%
2022/12/01	1	24.80	1	25.00	24.75	0	11,711	0.00%
2022/11/30	1	24.60	0	0.00	24.60	1	11,728	0.01%
2022/11/23	1	24.40	1	24.75	24.75	0	12,127	0.00%
2022/11/21	0.1	24.60	0	0.00	24.50	0.1	12,190	0.00%
2022/11/18	0	0.00	0.2	24.97	25.05	-0.2	12,113	0.00%
2022/11/16	0.2	24.58	0	0.00	24.55	0.2	12,090	0.00%
2022/11/10	0	0.00	10	24.20	24.20	-10	11,821	-0.08%
2022/11/09	10	24.20	0	0.00	24.20	10	11,814	0.08%
2022/11/07	0	0.00	2	23.73	24.20	-2	11,679	-0.02%
2022/11/01	0	0.00	25	22.33	22.25	-25	11,661	-0.21%
2022/10/27	20	21.94	0	0.00	21.85	20	12,024	0.17%
2022/10/25	0	0.00	3	21.90	21.90	-3	12,017	-0.02%
2022/10/19	3	22.20	0	0.00	22.10	3	12,247	0.02%
2022/10/18	1	22.25	1	22.20	22.45	0	12,255	0.00%
2022/10/17	0	0.00	1	22.15	22.10	-1	12,388	-0.01%
2022/10/14	3	21.65	4	21.93	22.05	-1	12,501	-0.01%
2022/10/12	5	21.65	0	0.00	21.50	5	12,860	0.04%
2022/10/07	1	21.95	0	0.00	21.80	1	13,152	0.01%
2022/10/06	5	22.25	0	0.00	22.40	5	13,319	0.04%
2022/10/05	0	0.00	1	22.45	22.65	-1	13,448	-0.01%
2022/09/27	0	0.00	5	21.60	21.60	-5	13,516	-0.04%
2022/09/23	0	22.00	0	0.00	22.10	0	13,850	0.00%
2022/09/20	0.1	21.95	0	0.00	21.90	0.1	14,826	0.00%
2022/09/08	0	0.00	1	21.50	21.75	-1	15,116	-0.01%
2022/09/07	1	20.75	0	0.00	20.75	1	15,052	0.01%
2022/08/30	1	21.85	0	0.00	21.95	1	15,461	0.01%
2022/08/22	0	0.00	1	22.55	22.50	-1	16,517	-0.01%
2022/08/19	0.1	22.10	0	0.00	22.15	0.1	16,406	0.00%
2022/08/12	1	21.85	0	0.00	22.00	1	17,177	0.01%
2022/08/11	0.2	22.10	0	0.00	21.95	0.2	17,193	0.00%
2022/08/08	0	0.00	1	22.40	22.45	-1	17,383	-0.01%
2022/08/04	0	0.00	0.6	22.20	22.20	-0.6	17,331	0.00%
2022/07/29	0	0.00	0.3	22.70	22.60	-0.3	17,637	0.00%
2022/07/13	2	22.28	2	22.10	22.15	0	16,853	0.00%
2022/07/07	1	21.50	0	0.00	21.55	1	16,493	0.01%
2022/07/01	4	21.34	0	0.00	20.95	4	16,323	0.02%
2022/06/30	15	22.17	14	21.70	21.70	1	16,202	0.01%
2022/06/29	2	25.48	0	0.00	25.30	2	15,654	0.01%
2022/06/28	3	26.03	0	0.00	26.00	3	15,300	0.02%
2022/06/27	2	26.10	0	0.00	26.10	2	15,148	0.01%
2022/06/24	1	26.20	0	0.00	26.00	1	14,983	0.01%
2022/06/23	1	26.05	0	0.00	26.15	1	14,988	0.01%
2022/06/22	1	26.35	0	0.00	26.35	1	14,958	0.01%
2022/06/20	1	26.25	0	0.00	26.00	1	15,110	0.01%
2022/06/16	2	27.00	85	27.05	27.00	-83	15,100	-0.55%
2022/06/13	11	27.46	14	27.40	27.40	-3	15,968	-0.02%
2022/06/10	1	28.05	0	0.00	27.95	1	15,936	0.01%
2022/06/08	2	28.60	0	0.00	28.55	2	15,768	0.01%
2022/06/01	85	29.05	0	0.00	29.10	85	16,342	0.52%
2022/05/31	0	0.00	86	29.35	29.10	-86	16,348	-0.53%
2022/05/30	85	28.85	0	0.00	29.00	85	15,549	0.55%
2022/05/24	3	27.30	3	27.30	27.30	0	16,145	0.00%
2022/05/20	6	27.80	6	28.38	27.75	0	15,983	0.00%
2022/05/18	0	0.00	1.6	28.73	28.85	-1.6	15,992	-0.01%
2022/05/17	0	0.00	0.2	28.60	28.55	-0.2	16,185	0.00%
2022/05/16	0	0.00	5	28.70	28.70	-5	16,149	-0.03%
2022/05/06	0	0.00	0.2	28.05	28.25	-0.2	15,722	0.00%
2022/05/05	2	28.58	0	0.00	28.55	2	15,754	0.01%
2022/05/04	0.1	28.05	1	28.60	28.55	-0.9	15,801	-0.01%
2022/04/29	4	27.84	0	0.00	27.60	4	16,326	0.02%
2022/04/25	1	27.15	0	0.00	27.10	1	16,637	0.01%
2022/04/22	0.2	28.00	0	0.00	27.90	0.2	16,405	0.00%
2022/04/21	1	28.25	0	0.00	28.10	1	16,371	0.01%
2022/04/14	1	28.30	0	0.00	28.45	1	16,460	0.01%
2022/04/13	5	28.50	0	0.00	28.40	5	16,625	0.03%
2022/04/12	1.1	28.46	0	0.00	28.10	1.1	17,147	0.01%
2022/04/08	0	0.00	3	29.00	29.00	-3	17,124	-0.02%
2022/04/07	3.1	28.61	0	0.00	28.30	3.1	17,248	0.02%
2022/04/01	0.1	29.70	0	0.00	29.65	0.1	16,911	0.00%
2022/03/29	0	0.00	0.1	30.20	30.05	-0.1	16,823	0.00%
2022/03/28	1.1	29.81	0	0.00	30.05	1.1	16,949	0.01%
2022/03/23	0	0.00	13	30.86	30.75	-13	17,271	-0.08%
2022/03/22	0	0.00	7	30.53	30.60	-7	17,285	-0.04%
2022/03/21	0.1	30.35	2	30.35	30.30	-1.9	17,297	-0.01%
2022/03/18	1	29.80	18	29.99	30.30	-17	17,409	-0.10%
2022/03/17	15	29.46	0	0.00	29.65	15	17,130	0.09%
2022/03/16	0	0.00	1	29.65	29.70	-1	16,828	-0.01%
2022/03/14	2	28.60	0	0.00	29.25	2	17,196	0.01%
2022/03/10	2	28.33	0	0.00	28.55	2	18,467	0.01%
2022/03/08	4	27.21	0	0.00	27.20	4	20,125	0.02%
2022/03/07	2	27.83	3	27.40	27.55	-1	20,574	0.00%
2022/03/04	1	28.75	0	0.00	28.70	1	21,344	0.00%
2022/03/03	1	29.00	0	0.00	29.00	1	21,434	0.00%
2022/03/01	1	28.80	0	0.00	29.10	1	21,695	0.00%
2022/02/25	4	28.59	5	29.00	28.80	-1	21,658	0.00%
2022/02/24	3	28.90	0	0.00	28.90	3	21,114	0.01%
2022/02/23	0	0.00	1	29.95	30.00	-1	20,981	0.00%
2022/02/21	3	29.95	3	30.00	30.15	0	20,922	0.00%
2022/02/18	5	29.96	9	30.06	30.05	-4	20,944	-0.02%
2022/02/17	0	0.00	3	29.30	29.90	-3	20,761	-0.01%
2022/02/15	1	28.55	0	0.00	28.55	1	20,533	0.00%
2022/02/08	2	28.70	0	0.00	28.75	2	20,599	0.01%
2022/02/07	1	28.90	0	0.00	28.90	1	20,777	0.00%
2022/01/26	1	28.35	0	0.00	28.35	1	20,693	0.00%
2022/01/25	1	28.55	0	0.00	28.50	1	20,611	0.00%
2022/01/21	6	29.65	0.3	29.60	29.50	5.7	20,024	0.03%
2022/01/20	1	30.40	0	0.00	30.50	1	19,623	0.01%
2022/01/19	10	30.76	16	30.60	30.70	-6	19,579	-0.03%
2022/01/14	1	30.20	30	30.25	30.35	-29	19,501	-0.15%
2022/01/11	0	0.00	6	30.51	30.45	-6	20,198	-0.03%
2022/01/07	11	29.95	0	0.00	30.10	11	20,249	0.05%
2022/01/06	0	0.00	3	30.40	30.45	-3	20,079	-0.01%
2022/01/05	0	0.00	8	31.00	31.05	-8	19,804	-0.04%
2022/01/04	0	0.00	10	30.30	30.25	-10	19,260	-0.05%
2022/01/03	1	30.45	0	0.00	30.10	1	19,172	0.01%
2021/12/30	0	0.00	1	30.25	30.45	-1	19,087	-0.01%
2021/12/29	0	0.00	1	30.10	30.15	-1	18,980	-0.01%
2021/12/28	1	30.00	0	0.00	30.15	1	19,000	0.01%
2021/12/27	0	0.00	6	29.90	29.90	-6	19,040	-0.03%
2021/12/24	0	0.00	2	29.85	29.85	-2	19,192	-0.01%
2021/12/23	10	29.93	0	0.00	29.95	10	19,235	0.05%
2021/12/20	0	0.00	1	30.10	30.05	-1	19,120	-0.01%
2021/12/17	0	0.00	1	30.00	30.00	-1	19,003	-0.01%
2021/12/16	0	0.00	2	29.68	29.65	-2	18,754	-0.01%
2021/12/15	1	29.15	3	29.05	29.10	-2	18,693	-0.01%
2021/12/14	1	28.60	0	0.00	28.75	1	18,900	0.01%
2021/12/10	6	29.75	0	0.00	29.75	6	18,637	0.03%
2021/12/07	1	30.70	5	30.20	30.30	-4	17,659	-0.02%
2021/12/06	10	29.70	0	0.00	29.75	10	17,088	0.06%
2021/12/03	0	0.00	110	29.74	30.15	-110	16,450	-0.67%	大賣/鉅額交易
2021/11/30	0	0.00	23	28.76	27.70	-23	13,765	-0.17%
2021/11/26	20	27.45	0	0.00	27.45	20	12,576	0.16%
2021/11/25	0	0.00	42	27.90	27.90	-42	12,391	-0.34%
2021/11/23	2	26.85	0	0.00	26.85	2	12,198	0.02%
2021/11/22	5	27.25	0	0.00	27.00	5	12,251	0.04%
2021/11/19	11	27.65	5	27.70	27.65	6	12,030	0.05%
2021/11/18	5	27.65	0	0.00	27.55	5	11,955	0.04%
2021/11/17	22	27.18	0	0.00	27.25	22	11,841	0.19%
2021/11/15	0	0.00	15	26.95	27.00	-15	11,945	-0.13%
2021/11/10	0	0.00	2	26.75	26.60	-2	12,721	-0.02%
2021/11/09	0	0.00	7	26.75	26.80	-7	12,982	-0.05%
2021/11/08	2	26.45	0	0.00	26.45	2	13,086	0.02%
2021/11/04	16.9	26.84	0	0.00	26.55	16.9	13,280	0.13%
2021/11/02	7	26.20	0	0.00	26.20	7	13,522	0.05%
2021/11/01	11	26.10	0	0.00	26.20	11	14,922	0.07%
2021/10/27	0	0.00	5	26.35	26.40	-5	15,369	-0.03%
2021/10/26	10	26.55	0	0.00	26.70	10	15,520	0.06%
2021/10/25	20	26.30	0	26.35	26.40	20	15,614	0.13%
2021/10/22	1	26.25	0	0.00	26.25	1	15,768	0.01%
2021/10/21	31	26.36	30	26.95	26.95	1	15,767	0.01%
2021/10/20	0	0.00	120	26.17	26.30	-120	15,744	-0.76%	大賣/鉅額交易
2021/10/15	0	0.00	2	24.95	25.15	-2	15,657	-0.01%
2021/10/12	10	24.55	0	0.00	24.55	10	16,019	0.06%
2021/10/08	24	24.67	0	0.00	24.65	24	16,168	0.15%
2021/10/07	0	0.00	15	24.50	24.60	-15	16,316	-0.09%
2021/10/06	15	23.93	0	0.00	23.95	15	16,512	0.09%
2021/10/05	1	23.60	0	0.00	23.80	1	16,607	0.01%
2021/09/30	60	24.80	0	0.00	24.75	60	17,045	0.35%
2021/09/28	0	0.00	0.1	25.10	25.10	-0.1	17,096	0.00%
2021/09/24	0	0.00	5	24.90	24.70	-5	17,480	-0.03%
2021/09/22	5	24.60	0	0.00	24.65	5	18,388	0.03%
2021/09/15	0	0.00	4	24.65	24.65	-4	18,389	-0.02%
2021/09/13	10	24.90	1.4	24.91	24.85	8.6	19,166	0.04%
2021/09/07	5	25.20	0	0.00	25.20	5	19,987	0.03%
2021/09/06	0	0.00	4	25.00	25.00	-4	20,276	-0.02%
2021/09/03	0	0.00	4	25.35	25.30	-4	20,419	-0.02%
2021/09/02	0	0.00	5	25.15	24.90	-5	20,695	-0.02%
2021/08/31	3	24.95	0	0.00	25.20	3	20,680	0.01%
2021/08/27	2	24.90	0	0.00	25.00	2	21,105	0.01%
2021/08/26	5	24.80	0	0.00	24.65	5	21,210	0.02%
2021/08/24	5	24.80	6	24.80	24.80	-1	21,442	0.00%
2021/08/23	0	0.00	2	24.75	24.90	-2	21,685	-0.01%
2021/08/20	10	24.60	0	0.00	24.35	10	21,919	0.05%
2021/08/19	4	24.69	7	24.45	24.45	-3	22,461	-0.01%
2021/08/18	1	24.75	0	0.00	25.40	1	22,629	0.00%
2021/08/17	1	25.20	16	25.15	25.15	-15	22,652	-0.07%
2021/08/16	9	24.42	7	24.63	24.35	2	22,447	0.01%
2021/08/13	28	25.27	10	25.05	25.05	18	22,550	0.08%
2021/08/12	16	25.62	5	25.70	25.70	11	23,604	0.05%
2021/08/11	2	26.05	0	0.00	26.05	2	24,122	0.01%
2021/08/10	5	26.74	1.8	26.72	26.60	3.2	24,619	0.01%
2021/08/09	29	27.04	2	27.00	27.00	27	24,955	0.11%
2021/08/06	11	27.50	0	0.00	27.50	11	25,101	0.04%
2021/08/05	7	28.16	11	28.54	27.95	-4	25,535	-0.02%
2021/08/03	4	27.24	0	0.00	27.25	4	25,663	0.02%
2021/08/02	20	27.65	0	0.00	27.75	20	26,025	0.08%
2021/07/30	2	26.98	1	27.20	27.20	1	27,443	0.00%
2021/07/29	10	27.10	7	27.10	27.10	3	28,365	0.01%
2021/07/28	3	27.27	0	0.00	27.35	3	28,601	0.01%
2021/07/27	11	27.63	7	27.85	27.90	4	29,142	0.01%
2021/07/23	10	27.10	0	0.00	27.10	10	29,359	0.03%
2021/07/22	4	26.75	0	0.00	26.75	4	29,427	0.01%
2021/07/21	11	27.40	0	0.00	27.00	11	29,313	0.04%
2021/07/20	9	27.34	10	27.25	27.25	-1	29,239	0.00%
2021/07/19	11	28.07	0	0.00	28.00	11	29,188	0.04%
2021/07/16	6	27.90	0	0.00	27.90	6	29,758	0.02%
2021/07/15	2	27.90	0	0.00	27.70	2	30,008	0.01%
2021/07/14	10	27.82	0	0.00	27.70	10	30,509	0.03%
2021/07/13	6	28.38	0	0.00	28.20	6	31,107	0.02%
2021/07/12	5	28.68	0	0.00	28.55	5	31,597	0.02%
2021/07/09	4	28.88	1	28.55	28.55	3	31,877	0.01%
2021/07/08	2	28.50	0	0.00	28.50	2	31,975	0.01%
2021/07/07	0	0.00	6	28.74	28.75	-6	32,364	-0.02%
2021/07/05	3	28.70	0	0.00	28.95	3	32,801	0.01%
2021/07/02	9	28.76	4	28.65	28.65	5	32,975	0.02%
2021/07/01	1	28.80	0	0.00	28.75	1	33,122	0.00%
2021/06/30	17	29.25	2	29.30	29.30	15	33,022	0.05%
2021/06/29	8	30.78	15	30.70	30.70	-7	32,881	-0.02%
2021/06/28	13	31.41	0	0.00	31.40	13	32,515	0.04%
2021/06/25	0	0.00	1	31.30	31.15	-1	32,601	0.00%
2021/06/24	1	30.80	0	0.00	30.85	1	32,808	0.00%
2021/06/18	3	31.98	0	0.00	32.05	3	34,959	0.01%
2021/06/17	11	31.60	0	0.00	31.60	11	35,671	0.03%
2021/06/16	3	31.90	0	0.00	31.70	3	38,062	0.01%
2021/06/09	2	31.08	0	0.00	31.05	2	39,127	0.01%
2021/06/07	5	31.64	4	31.25	31.35	1	39,611	0.00%
2021/06/04	0	0.00	1	32.25	32.10	-1	39,500	0.00%
2021/06/02	2	31.65	0	0.00	31.55	2	39,721	0.01%
2021/05/27	1	31.55	0	0.00	31.60	1	39,876	0.00%
2021/05/25	1	31.40	1	31.30	31.35	0	40,552	0.00%
2021/05/20	11	31.87	18	31.23	30.65	-7	40,827	-0.02%
2021/05/19	8	30.34	10	30.26	30.30	-2	40,031	0.00%
2021/05/18	1	29.50	0	0.00	29.70	1	39,668	0.00%
2021/05/17	4	28.90	2	28.70	28.25	2	39,414	0.01%
2021/05/14	3	29.37	0	0.00	29.35	3	39,540	0.01%
2021/05/13	2	29.78	10	29.80	29.90	-8	40,460	-0.02%
2021/05/12	2	30.80	14	32.23	31.45	-12	40,182	-0.03%
2021/05/11	6	33.78	15	34.33	33.30	-9	40,108	-0.02%
2021/05/10	0	0.00	1	34.80	35.20	-1	40,688	0.00%
2021/05/07	11	34.50	0	0.00	34.15	11	42,911	0.03%
2021/05/06	0	0.00	4	35.00	35.00	-4	46,427	-0.01%
2021/05/05	0	31.85	0	0.00	31.85	0	48,319	0.00%
2021/05/04	0	0.00	2	31.60	31.85	-2	48,039	0.00%
2021/05/03	2	32.55	0	0.00	32.25	2	47,513	0.00%
2021/04/29	4	34.98	0.7	34.49	34.30	3.3	47,090	0.01%
2021/04/26	10	34.95	0	0.00	34.50	10	47,749	0.02%
2021/04/22	2	34.60	1	35.40	34.20	1	47,909	0.00%
2021/04/21	4	35.45	10	35.40	35.35	-6	47,621	-0.01%
2021/04/20	0	0.00	26	34.48	35.00	-26	47,994	-0.05%
2021/04/19	15.9	34.49	3	34.73	34.45	12.9	48,019	0.03%
2021/04/16	6	33.57	12.1	33.89	34.15	-6.1	47,787	-0.01%
2021/04/15	6	32.77	1.8	32.79	33.00	4.2	48,237	0.01%
2021/04/14	0	0.00	29.8	32.06	32.50	-29.8	48,047	-0.06%
2021/04/13	6	32.08	1	33.20	31.70	5	47,748	0.01%
2021/04/12	0	0.00	10	32.15	32.55	-10	47,671	-0.02%
2021/04/08	101	31.96	110	32.13	32.50	-9	47,251	-0.02%	大買/大賣/
2021/04/07	9	32.15	2	32.58	31.85	7	46,973	0.01%
2021/04/06	0	0.00	6	31.78	31.75	-6	46,721	-0.01%
2021/04/01	0	0.00	1	31.65	31.65	-1	46,607	0.00%
2021/03/31	0	0.00	10.7	31.41	31.45	-10.7	46,427	-0.02%
2021/03/30	1	31.45	8	31.50	31.60	-7	46,196	-0.02%
2021/03/29	0	0.00	1	31.25	31.25	-1	45,933	0.00%
2021/03/26	8	30.81	0	0.00	30.80	8	45,730	0.02%
2021/03/25	0	0.00	9	31.86	31.95	-9	44,765	-0.02%
2021/03/24	3	30.60	3	31.32	31.00	0	43,984	0.00%
2021/03/23	0	0.00	4	30.73	30.95	-4	43,561	-0.01%
2021/03/22	0	0.00	6	29.93	30.05	-6	43,012	-0.01%
2021/03/19	2	28.95	37	29.85	30.40	-35	42,511	-0.08%
2021/03/18	6	28.47	14	28.88	28.40	-8	40,058	-0.02%
2021/03/17	1	27.80	5	27.57	27.60	-4	38,962	-0.01%
2021/03/16	0	0.00	6	27.88	27.90	-6	39,175	-0.02%
2021/03/12	1	27.35	0	0.00	27.55	1	40,653	0.00%
2021/03/11	5	27.35	18	27.15	27.35	-13	40,739	-0.03%
2021/03/10	10	26.85	0	0.00	26.90	10	40,773	0.02%
2021/03/09	5	26.75	0	0.00	27.00	5	41,028	0.01%
2021/03/08	2	27.08	0	0.00	27.05	2	41,289	0.00%
2021/03/05	2	26.45	0	0.00	26.40	2	41,120	0.00%
2021/03/04	1	26.65	0	0.00	26.60	1	41,211	0.00%
2021/03/02	2.2	26.86	6	26.92	26.50	-3.8	41,157	-0.01%
2021/02/26	5	26.98	0	0.00	26.85	5	41,034	0.01%
2021/02/25	0	0.00	6	27.39	27.90	-6	40,450	-0.01%
2021/02/24	3	26.77	5	26.95	26.95	-2	39,919	-0.01%
2021/02/22	1	26.70	2	26.80	26.65	-1	39,509	0.00%
2021/02/19	0	0.00	2	27.25	26.95	-2	39,411	-0.01%
2021/02/05	0	0.00	5	26.30	26.50	-5	38,576	-0.01%
2021/02/04	0	0.00	11	26.03	25.90	-11	38,195	-0.03%
2021/02/03	2	25.78	10	25.75	25.65	-8	37,463	-0.02%
2021/02/02	19	25.45	0	0.00	25.35	19	37,684	0.05%
2021/02/01	2	26.33	12	25.91	25.75	-10	37,025	-0.03%
2021/01/29	25	28.32	28	28.24	27.05	-3	36,157	-0.01%
2021/01/28	52	27.54	47	27.72	28.15	5	33,969	0.01%
2021/01/27	11	26.40	9.1	26.40	26.40	1.9	29,605	0.01%
2021/01/26	0	0.00	104	24.05	24.00	-104	26,763	-0.39%	大賣/鉅額交易
2021/01/25	0	0.00	8	23.92	24.10	-8	26,811	-0.03%
2021/01/22	0	0.00	5	23.90	23.90	-5	26,997	-0.02%
2021/01/21	6	24.03	6	23.91	24.00	0	27,148	0.00%
2021/01/20	5	23.47	3	23.50	23.75	2	26,988	0.01%
2021/01/19	2	24.55	2	24.43	24.35	0	26,683	0.00%
2021/01/18	14	24.50	0	0.00	24.55	14	27,312	0.05%
2021/01/15	20	25.01	22	25.11	24.90	-2	28,044	-0.01%
2021/01/14	24	25.48	1	25.45	25.30	23	28,309	0.08%
2021/01/13	48	25.52	15	25.52	25.65	33	28,292	0.12%
2021/01/12	9	25.14	19	25.16	25.05	-10	28,188	-0.04%
2021/01/11	8	25.01	29	25.10	24.90	-21	27,889	-0.08%
2021/01/08	8	24.55	17	24.64	24.90	-9	27,998	-0.03%
2021/01/07	0	0.00	10	23.85	24.00	-10	26,915	-0.04%
2021/01/06	12	24.05	0	0.00	23.55	12	26,884	0.04%
2021/01/05	5	24.14	16	24.27	24.15	-11	26,859	-0.04%
2021/01/04	14	23.78	15	23.70	23.75	-1	26,670	0.00%
2020/12/31	2	23.80	0	0.00	23.65	2	26,821	0.01%
2020/12/29	12	23.82	0	0.00	23.70	12	26,989	0.04%
2020/12/28	0	0.00	5	23.85	23.90	-5	27,099	-0.02%
2020/12/23	6	23.58	13.6	23.53	23.50	-7.6	27,518	-0.03%
2020/12/21	0	0.00	10	24.28	24.10	-10	28,044	-0.04%
2020/12/18	2	24.40	0	0.00	24.15	2	28,096	0.01%
2020/12/16	1	24.30	2	24.55	24.25	-1	28,286	0.00%
2020/12/15	2	24.10	17	24.10	24.10	-15	28,208	-0.05%
2020/12/14	1	23.65	0	0.00	23.65	1	27,887	0.00%
2020/12/10	5	24.35	0	0.00	24.20	5	29,391	0.02%
2020/12/09	34	24.83	60	24.82	24.90	-26	29,474	-0.09%
2020/12/08	7	23.21	1	23.45	23.45	6	28,436	0.02%
2020/12/07	2	23.10	7	23.45	23.20	-5	29,832	-0.02%
2020/12/04	5	23.45	0	0.00	23.50	5	30,317	0.02%
2020/12/02	0	0.00	7	23.49	23.50	-7	30,440	-0.02%
2020/12/01	2	23.00	2	22.90	23.00	0	30,240	0.00%
2020/11/30	10	23.00	1	23.05	23.15	9	30,295	0.03%
2020/11/27	0	0.00	5	23.30	23.10	-5	30,160	-0.02%
2020/11/25	51	22.90	0	0.00	22.70	51	31,054	0.16%
2020/11/24	17	22.97	0	0.00	22.85	17	31,298	0.05%
2020/11/23	5	23.05	7	23.02	23.15	-2	31,330	-0.01%
2020/11/19	0	0.00	5	22.75	22.70	-5	31,492	-0.02%
2020/11/18	9	22.44	0	0.00	22.55	9	32,065	0.03%
2020/11/17	10	22.55	20	22.68	22.80	-10	32,327	-0.03%
2020/11/16	1	22.65	0	0.00	22.75	1	32,975	0.00%
2020/11/13	1	22.45	0	0.00	22.55	1	33,271	0.00%
2020/11/12	20	22.78	0	0.00	22.60	20	33,591	0.06%
2020/11/11	1	22.50	0	0.00	22.70	1	35,054	0.00%
2020/11/10	1	23.00	0	0.00	23.00	1	35,058	0.00%
2020/11/09	5	23.36	0	0.00	23.55	5	34,787	0.01%
2020/11/06	1	23.50	0	0.00	23.55	1	34,790	0.00%
2020/11/05	0	0.00	2	23.33	23.30	-2	35,388	-0.01%
2020/11/04	23	23.53	1	23.05	22.85	22	36,529	0.06%
2020/11/02	1	23.60	0	0.00	23.70	1	37,980	0.00%
2020/10/30	1	23.85	0	0.00	23.85	1	38,436	0.00%
2020/10/29	20	24.25	0	0.00	24.25	20	38,256	0.05%
2020/10/28	15	24.88	0	0.00	24.75	15	38,252	0.04%
2020/10/26	0	0.00	2	25.10	24.55	-2	38,013	-0.01%
2020/10/23	5	24.35	10	24.40	24.70	-5	37,911	-0.01%
2020/10/22	29	23.48	12	23.81	23.70	17	37,370	0.05%
2020/10/21	10	23.30	11	23.25	23.35	-1	37,099	0.00%
2020/10/20	11	23.75	20	23.38	23.50	-9	37,300	-0.02%
2020/10/19	20	24.34	0	0.00	24.15	20	37,430	0.05%
2020/10/16	12	24.75	5.2	25.31	24.60	6.8	37,650	0.02%
2020/10/14	0	0.00	3	25.20	25.00	-3	40,868	-0.01%
2020/10/13	13	24.76	0	0.00	24.65	13	42,681	0.03%
2020/10/12	2	25.20	10	25.25	25.30	-8	42,432	-0.02%
2020/10/08	1	25.40	0	0.00	25.30	1	42,167	0.00%
2020/10/07	7	25.09	0	0.00	25.05	7	41,961	0.02%
2020/10/06	1	24.80	8	25.08	25.10	-7	41,888	-0.02%
2020/10/05	3	24.60	5	25.10	24.55	-2	41,768	0.00%
2020/09/29	10	24.80	3	25.15	24.65	7	41,587	0.02%
2020/09/28	7	25.03	15	24.88	24.90	-8	41,461	-0.02%
2020/09/25	5	23.90	11	24.48	24.00	-6	41,195	-0.01%
2020/09/24	7	24.55	0	0.00	24.50	7	40,767	0.02%
2020/09/23	2	25.23	1	25.20	25.20	1	40,555	0.00%
2020/09/22	0	0.00	17	25.03	25.05	-17	40,612	-0.04%
2020/09/21	5	25.05	0	0.00	25.00	5	40,425	0.01%
2020/09/18	10.8	25.56	4	25.81	25.50	6.8	40,195	0.02%
2020/09/17	25	25.78	22	25.73	25.70	3	40,117	0.01%
2020/09/16	46.2	26.01	12	26.11	25.65	34.2	40,053	0.09%
2020/09/15	0	0.00	16	26.05	26.15	-16	39,247	-0.04%
2020/09/14	0	25.00	46	24.93	25.10	-46	38,050	-0.12%
2020/09/11	14	24.35	3	24.50	24.20	11	37,511	0.03%
2020/09/10	8	25.09	30	25.50	25.00	-22	36,940	-0.06%
2020/09/09	14	24.07	1	24.05	24.80	13	35,303	0.04%
2020/09/08	5	24.00	25	24.15	24.50	-20	34,525	-0.06%
2020/09/07	4	24.00	9.6	24.01	24.00	-5.6	34,205	-0.02%
2020/09/04	4	23.15	0	0.00	23.70	4	33,752	0.01%
2020/09/03	23	23.90	4	23.90	23.90	19	33,592	0.06%
2020/09/02	4	24.00	4	23.75	24.00	0	33,429	0.00%
2020/09/01	1	23.90	16	23.92	24.00	-15	33,169	-0.05%
2020/08/31	2	23.50	1	23.70	23.35	1	32,565	0.00%
2020/08/28	1	23.50	4	23.38	23.45	-3	32,099	-0.01%
2020/08/27	0	0.00	6	23.68	23.15	-6	31,803	-0.02%
2020/08/26	0	0.00	22	23.16	23.25	-22	31,609	-0.07%
2020/08/25	7	23.21	0	0.00	23.05	7	31,747	0.02%
2020/08/24	16	23.81	9	24.21	23.45	7	31,688	0.02%
2020/08/21	2	23.60	1	23.60	23.70	1	30,901	0.00%
2020/08/20	26	23.32	2	22.70	22.70	24	30,382	0.08%
2020/08/19	2	24.05	1	23.90	23.90	1	29,482	0.00%
2020/08/18	2	23.38	15	23.40	23.80	-13	28,960	-0.04%
2020/08/17	10	24.10	38	23.94	23.75	-28	28,464	-0.10%
2020/08/14	6	23.40	0	0.00	23.05	6	26,801	0.02%
2020/08/13	1	22.90	10	23.00	22.65	-9	26,235	-0.03%
2020/08/12	22	22.73	11	22.43	22.70	11	25,878	0.04%
2020/08/11	12	22.43	12	22.65	22.55	0	25,468	0.00%
2020/08/10	1	22.95	44	22.83	23.20	-43	24,623	-0.17%
2020/08/07	23	22.10	11	21.91	21.95	12	22,984	0.05%
2020/08/06	6	21.59	3	21.77	21.40	3	21,920	0.01%
2020/08/05	7	20.80	20	20.80	21.40	-13	20,726	-0.06%
2020/08/04	0	0.00	5	20.55	20.55	-5	20,199	-0.02%
2020/07/31	5	20.40	5	20.35	20.30	0	19,997	0.00%
2020/07/30	0	0.00	2	20.60	20.60	-2	19,895	-0.01%
2020/07/29	7	20.43	0	0.00	20.25	7	19,821	0.04%
2020/07/28	3	20.33	0	0.00	19.90	3	19,257	0.02%
2020/07/27	1.1	20.14	10	20.15	20.10	-8.9	19,060	-0.05%
2020/07/24	4	19.85	2	19.98	19.85	2	19,025	0.01%
2020/07/23	4	20.74	0	0.00	20.55	4	18,527	0.02%
2020/07/22	0	0.00	4	20.25	20.50	-4	17,904	-0.02%
2020/07/21	11	20.98	10	20.88	20.75	1	17,300	0.01%
2020/07/20	27	20.70	36.2	20.25	21.00	-9.2	15,748	-0.06%
2020/07/17	12	18.91	36.1	18.95	19.10	-24.1	13,424	-0.18%
2020/07/16	0	0.00	6	17.40	17.40	-6	11,558	-0.05%
2020/07/14	0.9	17.30	15	17.50	17.30	-14.1	11,765	-0.12%
2020/07/13	2	17.40	22	17.37	17.50	-20	11,857	-0.17%
2020/07/07	13	17.40	0	0.00	17.45	13	12,083	0.11%
2020/07/06	1	17.60	0	0.00	17.65	1	12,169	0.01%
2020/07/02	15	17.35	0	0.00	17.50	15	12,629	0.12%
2020/07/01	1	18.05	13	18.05	17.90	-12	12,680	-0.09%
2020/06/29	5	17.70	0	0.00	17.70	5	13,315	0.04%
2020/06/24	10	17.98	1	17.90	18.00	9	14,036	0.06%
2020/06/23	2	17.70	0	0.00	18.00	2	14,306	0.01%
2020/06/17	0	0.00	2	17.55	17.60	-2	14,856	-0.01%
2020/06/16	0	0.00	10	17.40	17.35	-10	15,133	-0.07%
2020/06/15	1	17.55	1	17.55	17.15	0	15,512	0.00%
2020/06/12	3	17.23	0	0.00	17.30	3	15,609	0.02%
2020/06/11	0	0.00	1	17.70	17.30	-1	15,744	-0.01%
2020/06/10	2	17.75	0	0.00	17.65	2	15,764	0.01%
2020/06/09	0	0.00	8	17.70	17.60	-8	16,126	-0.05%
2020/06/05	0	0.00	3	17.50	17.45	-3	16,207	-0.02%
2020/06/03	6	17.32	0	0.00	17.35	6	16,251	0.04%
2020/06/02	0	0.00	0.5	17.05	17.15	-0.5	16,183	0.00%
2020/05/29	0	0.00	4	16.40	16.35	-4	15,673	-0.03%
2020/05/27	0	0.00	15	16.35	16.40	-15	15,349	-0.10%
2020/05/14	0	0.00	0.2	16.20	16.15	-0.2	15,239	0.00%
2020/05/11	3	16.40	1	16.45	16.45	2	15,064	0.01%
2020/05/05	5	16.20	0	0.00	15.95	5	14,729	0.03%
2020/04/30	29	16.70	29	16.55	16.65	0	14,464	0.00%
2020/04/29	17	16.65	17	16.55	16.55	0	14,373	0.00%
2020/04/24	10	15.75	0	0.00	15.65	10	14,229	0.07%
2020/04/22	0	0.00	1	15.40	15.55	-1	14,367	-0.01%
2020/04/16	0	0.00	0.4	15.85	15.85	-0.4	13,821	0.00%
2020/04/15	11	15.95	0	0.00	16.00	11	13,654	0.08%
2020/04/08	0	0.00	1	15.60	16.00	-1	13,136	-0.01%
2020/04/07	1	15.50	0	0.00	15.60	1	12,947	0.01%
2020/04/01	7	15.70	15	16.05	15.65	-8	12,499	-0.06%
2020/03/31	15	15.60	1	16.05	15.60	14	12,187	0.11%
2020/03/30	2	14.70	8	15.22	16.20	-6	11,597	-0.05%
2020/03/27	2	15.40	17	15.58	14.75	-15	10,745	-0.14%
2020/03/26	15	15.05	13	15.01	14.95	2	10,295	0.02%
2020/03/25	0	0.00	10	14.00	13.85	-10	9,948	-0.10%
2020/03/23	0	0.00	40	13.35	13.50	-40	9,963	-0.40%
2020/03/19	3	13.00	3	13.10	13.25	0	9,592	0.00%
2020/03/17	1	13.20	0	0.00	13.45	1	9,156	0.01%
2020/03/16	2	13.40	0	0.00	13.50	2	8,949	0.02%
2020/03/13	0	0.00	4	13.20	13.80	-4	8,760	-0.05%
2020/03/11	1	15.50	0	0.00	15.20	1	8,053	0.01%
2020/03/05	0	0.00	2.3	16.50	16.50	-2.3	7,706	-0.03%
2020/03/04	1	16.35	0	0.00	16.35	1	7,723	0.01%
2020/03/02	1	16.45	0	0.00	16.15	1	7,749	0.01%
2020/02/25	2	16.95	0	0.00	16.85	2	7,699	0.03%
2020/02/20	0	0.00	1	17.20	17.10	-1	7,681	-0.01%
2020/02/19	1	16.75	0	0.00	17.25	1	7,649	0.01%
2020/02/18	3	16.70	0	0.00	16.65	3	7,562	0.04%
2020/02/17	1	16.80	0	0.00	16.80	1	7,571	0.01%
2020/02/13	0	0.00	2	16.88	16.90	-2	7,686	-0.03%
2020/02/10	11	16.60	0	0.00	16.60	11	7,928	0.14%
2020/02/07	31	17.00	0	0.00	16.85	31	8,159	0.38%
2020/02/03	10	16.40	0	0.00	16.55	10	8,082	0.12%
2020/01/31	5	17.00	3	16.80	16.90	2	7,945	0.03%
2020/01/30	1	16.95	0	0.00	16.65	1	7,870	0.01%
2020/01/07	1	17.60	0	0.00	17.55	1	7,292	0.01%
2020/01/02	0	0.00	1.3	17.84	17.80	-1.3	7,228	-0.02%
2019/12/31	1	17.95	7.2	17.90	17.85	-6.2	7,199	-0.09%
2019/12/17	0	0.00	4	18.15	18.15	-4	7,730	-0.05%
2019/12/11	1	18.05	1	18.05	18.05	0	7,530	0.00%
2019/12/09	10	18.05	0	0.00	17.90	10	7,409	0.13%
2019/12/06	0	0.00	2	17.80	17.75	-2	7,361	-0.03%
2019/12/05	2	17.85	0	0.00	17.85	2	7,403	0.03%
2019/11/29	0	0.00	3	18.00	17.95	-3	7,682	-0.04%
2019/11/20	3	17.95	0	0.00	18.05	3	7,495	0.04%
2019/11/18	0	0.00	0.2	17.90	18.00	-0.2	7,511	0.00%
2019/11/13	4	17.80	0	0.00	17.80	4	7,618	0.05%
2019/11/05	0	0.00	10	18.15	18.30	-10	7,498	-0.13%
2019/10/30	0	0.00	0.8	17.90	17.90	-0.8	7,619	-0.01%
2019/10/16	1	17.60	0	0.00	17.60	1	7,645	0.01%
2019/10/08	3	17.60	0	0.00	17.45	3	7,639	0.04%
2019/10/07	1	17.45	0	0.00	17.40	1	7,607	0.01%
2019/10/04	5	17.37	0	0.00	17.40	5	7,688	0.07%
2019/09/18	0	0.00	15	17.70	17.65	-15	6,566	-0.23%
2019/09/17	1	17.55	0	0.00	17.55	1	6,525	0.02%
2019/09/10	1	17.55	2	17.60	17.45	-1	6,644	-0.02%
2019/09/06	4	17.64	0	0.00	17.70	4	6,736	0.06%
2019/08/28	1	16.85	0.2	16.90	16.85	0.8	6,205	0.01%
2019/08/27	0	0.00	2	16.83	16.90	-2	6,203	-0.03%
2019/08/26	3	16.68	0	0.00	16.70	3	6,175	0.05%
2019/08/20	0	0.00	1	16.95	16.70	-1	6,170	-0.02%
2019/08/19	0	0.00	1	16.90	16.85	-1	6,151	-0.02%
2019/08/15	12	16.49	0	0.00	16.50	12	6,063	0.20%
2019/08/14	15	16.95	0	0.00	16.90	15	6,007	0.25%
2019/08/13	6	17.05	0	0.00	17.00	6	5,917	0.10%
2019/08/07	2	17.65	10	17.79	17.65	-8	5,715	-0.14%
2019/08/05	1	18.05	0	0.00	18.00	1	5,839	0.02%
2019/08/02	3	18.38	0	0.00	18.30	3	5,853	0.05%
2019/07/26	0	0.00	5	19.40	19.35	-5	5,876	-0.09%
2019/07/25	15	19.62	20.7	19.65	19.65	-5.7	5,826	-0.10%
2019/07/24	2	19.15	5	19.20	19.10	-3	5,685	-0.05%
2019/07/19	0	0.00	10	19.30	19.20	-10	5,743	-0.17%
2019/07/18	0	0.00	5	19.30	19.20	-5	5,781	-0.09%
2019/07/16	5	19.40	0	0.00	19.30	5	5,854	0.09%
2019/07/10	6	19.34	0	0.00	19.25	6	6,974	0.09%
2019/07/03	16	19.38	0	0.00	19.30	16	7,389	0.22%
2019/06/28	2	19.45	0	0.00	19.25	2	7,394	0.03%
2019/06/21	7	19.62	0	0.00	19.35	7	7,558	0.09%
2019/06/20	3	19.45	0	0.00	19.50	3	7,544	0.04%
2019/06/19	5	19.15	0	0.00	19.45	5	7,574	0.07%
2019/06/14	15	19.53	0	0.00	19.25	15	7,627	0.20%
2019/06/05	0	0.00	5	19.05	18.85	-5	7,673	-0.07%
2019/05/29	1	18.70	0	0.00	18.75	1	8,113	0.01%
2019/05/22	0	0.00	3	18.70	18.70	-3	8,874	-0.03%
2019/05/21	10	18.95	0	0.00	18.95	10	8,889	0.11%
2019/05/08	0	0.00	2	20.20	20.35	-2	8,714	-0.02%
2019/05/03	0	0.00	13	21.08	21.00	-13	8,817	-0.15%
2019/04/25	10	21.30	1	21.35	21.35	9	8,883	0.10%
2019/04/24	1	21.30	0	0.00	21.25	1	8,935	0.01%
2019/04/23	1	21.25	0	0.00	21.50	1	8,917	0.01%
2019/04/19	0	0.00	1	21.90	21.70	-1	8,836	-0.01%
2019/04/18	8	21.19	10	21.25	21.05	-2	8,467	-0.02%
2019/04/17	0	0.00	452	21.19	21.25	-452	8,329	-5.43%	大賣/鉅額交易
2019/04/16	320	20.60	0	0.00	21.05	320	8,137	3.93%	大買/鉅額交易
2019/04/15	20	20.55	0	0.00	20.55	20	7,951	0.25%
2019/04/11	0	0.00	12	20.53	20.50	-12	8,248	-0.15%
2019/04/10	0	0.00	5	20.50	20.75	-5	8,183	-0.06%
2019/04/02	0	0.00	0.1	20.00	20.15	-0.1	7,890	0.00%
2019/03/29	0	0.00	5	19.70	19.75	-5	7,745	-0.06%
2019/03/28	3	19.73	0	0.00	19.70	3	7,753	0.04%
2019/03/26	0	0.00	1	19.95	19.95	-1	7,864	-0.01%
2019/03/22	0	0.00	10	20.40	20.30	-10	7,903	-0.13%
2019/03/18	11	20.20	0	0.00	20.20	11	8,200	0.13%
2019/03/14	1	19.90	0	0.00	19.90	1	8,183	0.01%
2019/03/13	1	20.00	0	0.00	20.00	1	8,286	0.01%
2019/03/12	3	19.95	0	0.00	20.00	3	8,415	0.04%
2019/03/07	0	0.00	5	20.20	20.15	-5	8,719	-0.06%
2019/03/06	0	0.00	2	20.65	20.75	-2	8,837	-0.02%
2019/03/05	1	20.65	2	20.60	20.60	-1	9,017	-0.01%
2019/03/04	2	20.85	3	20.90	20.75	-1	9,041	-0.01%
2019/02/27	1	20.30	15	20.20	20.35	-14	8,915	-0.16%
2019/02/26	0	0.00	5	20.60	20.30	-5	8,914	-0.06%
2019/02/25	0	0.00	4	20.80	20.95	-4	8,753	-0.05%
2019/02/21	10	19.68	0	0.00	19.70	10	8,554	0.12%
2019/02/19	2	19.65	5	19.60	19.60	-3	8,692	-0.03%
2019/02/18	0	0.00	5	19.55	19.50	-5	8,990	-0.06%
2019/02/14	1	19.90	1	19.95	19.90	0	9,590	0.00%
2019/02/13	0	0.00	10	20.10	20.10	-10	9,932	-0.10%
2019/02/12	0	0.00	5	20.05	20.00	-5	10,205	-0.05%
2019/01/30	2	19.50	0	0.00	19.50	2	10,462	0.02%
2019/01/28	1	19.95	0	0.00	19.80	1	10,495	0.01%
2019/01/25	0	0.00	6	19.68	19.80	-6	10,622	-0.06%
2019/01/24	0	0.00	10	19.05	19.05	-10	10,546	-0.09%
2019/01/22	0	0.00	9	19.18	19.10	-9	10,943	-0.08%
2019/01/16	1	19.20	0	0.00	19.45	1	11,130	0.01%
2019/01/10	0	0.00	1	19.05	19.05	-1	11,463	-0.01%
2019/01/09	5	18.90	0	0.00	18.90	5	11,595	0.04%
2019/01/08	1	18.40	0	0.00	18.40	1	11,819	0.01%
2019/01/07	4	18.05	10	17.90	18.30	-6	11,960	-0.05%
2019/01/04	1	17.50	3	17.35	17.50	-2	12,146	-0.02%
2019/01/03	0	0.00	5	18.90	18.45	-5	12,526	-0.04%
2018/12/27	7	19.38	0	0.00	19.35	7	13,099	0.05%
2018/12/25	0	0.00	1	19.05	19.05	-1	13,302	-0.01%
2018/12/24	10	19.45	0	0.00	19.45	10	13,350	0.07%
2018/12/21	2	19.40	0	0.00	19.50	2	13,769	0.01%
2018/12/14	2	19.85	2	19.85	19.90	0	13,836	0.00%
2018/12/13	0	0.00	18	20.00	20.05	-18	13,765	-0.13%
2018/12/12	22	19.30	0	0.00	19.30	22	13,598	0.16%
2018/12/11	5	19.00	0	0.00	18.95	5	13,847	0.04%
2018/12/06	0	0.00	1	19.35	19.15	-1	14,295	-0.01%
2018/12/05	2	19.80	43	19.83	19.80	-41	14,347	-0.29%
2018/12/04	2	20.15	1	20.15	20.25	1	14,412	0.01%
2018/12/03	2	20.35	0	0.00	20.35	2	14,552	0.01%
2018/11/30	6	19.75	5	19.80	19.90	1	14,641	0.01%
2018/11/29	2	19.85	0	0.00	19.65	2	14,626	0.01%
2018/11/28	12	19.86	30	19.40	19.90	-18	14,497	-0.12%
2018/11/23	38	19.10	30	19.25	19.05	8	15,038	0.05%
2018/11/22	40	18.88	0	0.00	18.80	40	15,140	0.26%
2018/11/19	0	0.00	6	19.48	19.50	-6	14,897	-0.04%
2018/11/16	0	0.00	7	19.26	19.25	-7	14,806	-0.05%
2018/11/15	23	19.12	12	19.50	19.05	11	14,769	0.07%
2018/11/13	0	0.00	1	19.40	19.90	-1	14,287	-0.01%
2018/11/12	1	20.40	0	0.00	20.25	1	14,089	0.01%
2018/11/09	6	21.33	2	21.30	21.30	4	13,921	0.03%
2018/11/08	10	22.10	0	0.00	21.95	10	13,778	0.07%
2018/11/07	2	22.78	0	0.00	22.90	2	13,462	0.01%
2018/11/06	0	0.00	1	22.55	22.45	-1	13,627	-0.01%
2018/11/02	0	0.00	1	22.95	22.95	-1	14,169	-0.01%
2018/11/01	1	22.30	1	22.15	22.30	0	14,238	0.00%
2018/10/30	3	21.30	2	21.28	21.40	1	14,415	0.01%
2018/10/26	0	0.00	3	22.40	22.00	-3	14,302	-0.02%
2018/10/25	2	21.80	0	0.00	22.15	2	14,251	0.01%
2018/10/24	3	22.25	0	0.00	22.35	3	14,170	0.02%
2018/10/19	1	22.15	0	0.00	22.00	1	14,199	0.01%
2018/10/16	0	0.00	1	22.30	22.30	-1	14,157	-0.01%
2018/10/11	11	20.65	0	0.00	20.65	11	13,991	0.08%
2018/10/08	5	23.15	0	0.00	23.05	5	13,896	0.04%
2018/10/05	24	23.05	0	0.00	23.00	24	13,809	0.17%
2018/10/04	10	24.35	0	0.00	24.30	10	13,321	0.08%
2018/09/26	0	0.00	1	24.60	24.45	-1	14,032	-0.01%
2018/09/25	1	24.35	0	0.00	24.35	1	14,117	0.01%
2018/09/20	0	0.00	1	24.35	24.20	-1	14,229	-0.01%
2018/09/17	1	24.50	0	0.00	24.25	1	14,479	0.01%
2018/09/13	0	0.00	1	25.00	25.10	-1	14,590	-0.01%
2018/09/12	0	0.00	1	25.65	25.05	-1	14,540	-0.01%
2018/09/07	0	0.00	18	25.38	25.45	-18	14,927	-0.12%
2018/09/05	0	0.00	10	25.65	25.05	-10	15,219	-0.07%
2018/09/04	0	0.00	10	25.55	25.60	-10	15,557	-0.06%
2018/09/03	5	26.10	2	26.00	25.55	3	16,098	0.02%
2018/08/31	7	25.70	1	25.60	25.70	6	16,409	0.04%
2018/08/30	17	25.98	10	25.65	25.40	7	17,822	0.04%
2018/08/24	5	24.19	0	0.00	24.25	5	19,893	0.03%
2018/08/15	0	0.00	20	23.53	23.40	-20	22,124	-0.09%
2018/08/14	0	0.00	10	23.80	24.05	-10	22,260	-0.04%
2018/08/13	0	0.00	40	24.10	23.85	-40	22,995	-0.17%
2018/08/10	0	0.00	30	24.33	24.25	-30	23,400	-0.13%
2018/08/09	34	25.23	250	25.20	24.80	-216	23,656	-0.91%	大賣/鉅額交易
2018/08/08	250	25.69	0	0.00	25.80	250	23,356	1.07%	大買/鉅額交易
2018/08/07	0	0.00	1	25.30	25.30	-1	23,502	0.00%
2018/08/06	28	25.61	1	25.75	25.65	27	23,778	0.11%
2018/08/03	0	0.00	6	25.05	25.05	-6	23,690	-0.03%
2018/08/02	0	0.00	10	24.95	24.90	-10	24,806	-0.04%
2018/07/24	0	0.00	1	25.65	25.50	-1	26,884	0.00%
2018/07/20	11	25.90	21	25.53	25.35	-10	27,194	-0.04%
2018/07/18	0	0.00	15	25.15	25.25	-15	27,361	-0.05%
2018/07/17	5	25.60	0	0.00	25.25	5	27,343	0.02%
2018/07/16	10	24.78	27	24.70	24.40	-17	27,309	-0.06%
2018/07/13	27	24.30	0	0.00	24.35	27	28,131	0.10%
2018/07/11	0	0.00	10	24.00	24.20	-10	28,503	-0.04%
2018/07/10	21	24.17	4	24.56	24.50	17	28,536	0.06%
2018/07/06	14	22.93	0	0.00	22.85	14	28,257	0.05%
2018/07/05	1.2	23.20	5	23.35	22.95	-3.8	28,403	-0.01%
2018/07/04	7	23.43	24	23.41	23.50	-17	28,537	-0.06%
2018/07/03	12	24.05	4	24.10	24.00	8	28,588	0.03%
2018/07/02	2	24.80	2	24.68	24.60	0	29,015	0.00%
2018/06/29	15	24.73	25	24.72	24.90	-10	29,094	-0.03%
2018/06/28	12	24.29	3	24.35	24.25	9	28,979	0.03%
2018/06/27	1	25.30	5	25.20	24.80	-4	29,066	-0.01%
2018/06/26	12	25.00	14	25.24	25.25	-2	29,303	-0.01%
2018/06/25	12	25.38	6	25.38	25.20	6	29,401	0.02%
2018/06/22	2	25.78	2	25.75	25.75	0	29,380	0.00%
2018/06/21	10	26.30	0	0.00	26.35	10	29,674	0.03%
2018/06/20	3	26.75	0	0.00	26.30	3	30,312	0.01%
2018/06/19	1	26.15	0	0.00	26.40	1	31,014	0.00%
2018/06/15	21	26.39	18	26.32	26.65	3	31,194	0.01%
2018/06/14	6	26.08	5	26.20	26.05	1	31,077	0.00%
2018/06/13	19	26.31	1	26.35	26.35	18	31,254	0.06%
2018/06/12	13	26.55	2	26.85	26.40	11	31,401	0.04%
2018/06/11	41	27.29	30	27.50	27.30	11	31,875	0.03%
2018/06/08	29	26.84	35	26.94	26.80	-6	31,987	-0.02%
2018/06/07	0	0.00	49	28.07	27.55	-49	31,684	-0.15%
2018/06/06	52	26.67	57	27.08	27.30	-5	30,557	-0.02%
2018/06/05	40	25.36	21.4	25.34	25.10	18.6	29,149	0.06%
2018/06/04	2	24.70	0	0.00	24.85	2	29,884	0.01%
2018/06/01	25	24.54	0	0.00	24.50	25	31,306	0.08%
2018/05/31	0	0.00	52	24.52	24.55	-52	31,921	-0.16%
2018/05/30	12	23.92	0	0.00	23.90	12	31,795	0.04%
2018/05/29	2	24.30	22	24.14	24.50	-20	32,371	-0.06%
2018/05/28	10	24.75	20	24.73	24.55	-10	32,477	-0.03%
2018/05/25	38	25.39	126	25.26	25.00	-88	32,430	-0.27%	大賣/
2018/05/24	5	24.85	0	0.00	25.05	5	32,109	0.02%
2018/05/23	20	25.40	5	25.50	25.20	15	32,225	0.05%
2018/05/22	3	24.80	10	24.65	24.90	-7	32,719	-0.02%
2018/05/21	0	0.00	2	24.95	24.90	-2	33,058	-0.01%
2018/05/18	11	24.45	0	0.00	24.10	11	32,724	0.03%
2018/05/17	2	23.90	8	23.97	23.90	-6	33,086	-0.02%
2018/05/15	0	0.00	4	23.83	23.70	-4	33,724	-0.01%
2018/05/14	5	23.32	2	23.70	23.65	3	34,854	0.01%
2018/05/11	1	23.25	40	23.30	23.20	-39	35,683	-0.11%
2018/05/10	57	24.07	10.3	24.11	23.70	46.7	36,615	0.13%
2018/05/09	10	23.50	5	23.70	23.70	5	35,934	0.01%
2018/05/08	2	21.60	0	0.00	21.55	2	35,828	0.01%
2018/05/07	0	0.00	2	22.00	21.70	-2	36,142	-0.01%
2018/04/27	6	22.48	0	0.00	22.50	6	48,572	0.01%
2018/04/26	1	22.50	0	0.00	22.35	1	51,511	0.00%
2018/04/25	11	23.17	0	0.00	23.00	11	53,404	0.02%
2018/04/24	0	0.00	10	22.70	22.75	-10	53,773	-0.02%
2018/04/23	8	23.42	14	23.60	23.20	-6	54,996	-0.01%
2018/04/20	22	23.90	1	24.00	24.00	21	55,086	0.04%
2018/04/19	0	0.00	6	23.79	23.65	-6	55,136	-0.01%
2018/04/18	14	22.31	0	0.00	22.00	14	54,676	0.03%
2018/04/17	1	21.90	12	22.06	21.90	-11	54,983	-0.02%
2018/04/16	2	22.95	10	22.80	22.45	-8	55,257	-0.01%
2018/04/12	55	23.00	0	0.00	23.05	55	56,910	0.10%
2018/04/11	11	23.16	0	0.00	23.25	11	57,066	0.02%
2018/04/10	12	22.64	12	22.54	22.55	0	57,323	0.00%
2018/04/09	30	23.04	0	0.00	23.00	30	57,403	0.05%
2018/04/03	5	23.80	0	0.00	23.70	5	57,437	0.01%
2018/04/02	14	24.37	30	24.62	24.30	-16	57,245	-0.03%
2018/03/31	3	24.70	0	24.70	24.70	3	58,207	0.01%
2018/03/30	30	24.70	0	0.00	24.85	30	58,862	0.05%
2018/03/28	10	24.60	0	0.00	24.30	10	61,565	0.02%
2018/03/27	12	24.95	0	0.00	24.85	12	62,658	0.02%
2018/03/26	5	24.80	2	24.65	24.60	3	62,444	0.00%
2018/03/23	4	25.09	0	0.00	24.85	4	61,998	0.01%
2018/03/22	14	27.19	13	27.09	26.10	1	61,298	0.00%
2018/03/21	20	26.99	0	0.00	26.85	20	60,268	0.03%
2018/03/20	1	26.60	0	0.00	26.45	1	59,976	0.00%
2018/03/19	0	0.00	12.1	26.89	26.85	-12.1	59,840	-0.02%
2018/03/16	1	26.55	20	26.55	26.75	-19	59,429	-0.03%
2018/03/15	12	26.84	11	26.86	26.70	1	59,000	0.00%
2018/03/14	5	26.30	28	26.60	26.20	-23	58,663	-0.04%
2018/03/13	0	0.00	80	25.96	26.00	-80	58,262	-0.14%
2018/03/12	0	0.00	50	25.83	25.70	-50	58,481	-0.09%
2018/03/09	50	26.27	6	26.33	26.10	44	58,214	0.08%
2018/03/08	45	26.30	12	26.07	25.80	33	57,845	0.06%
2018/03/07	21	25.72	156	25.75	27.05	-135	56,926	-0.24%	大賣/鉅額交易
2018/03/06	125	25.24	11.1	25.25	25.00	113.9	55,757	0.20%	大買/鉅額交易
2018/03/02	1	25.20	10	25.05	24.85	-9	55,540	-0.02%
2018/03/01	8	24.83	0	0.00	24.60	8	55,032	0.01%
2018/02/27	12	24.85	0	0.00	24.60	12	55,200	0.02%
2018/02/26	2	24.85	0	0.00	24.45	2	55,406	0.00%
2018/02/23	6	24.93	0	0.00	24.80	6	55,496	0.01%
2018/02/22	0	0.00	4	24.99	24.85	-4	56,286	-0.01%
2018/02/21	29	24.36	1	24.55	24.40	28	55,960	0.05%
2018/02/12	6	24.37	10	24.10	24.10	-4	57,165	-0.01%
2018/02/09	18	23.96	16	23.82	24.65	2	57,772	0.00%
2018/02/08	23	24.52	2	24.83	24.50	21	59,115	0.04%
2018/02/07	56	25.28	2	25.65	24.70	54	59,361	0.09%
2018/02/06	35	25.05	43	24.85	24.70	-8	60,524	-0.01%
2018/02/05	13	25.51	94	25.56	26.50	-81	60,878	-0.13%
2018/02/02	82	26.47	3	26.20	26.05	79	60,074	0.13%
2018/02/01	5	27.67	41	27.50	27.35	-36	58,900	-0.06%
2018/01/31	20	27.72	1	27.90	27.65	19	58,646	0.03%
2018/01/30	10	27.70	1	27.60	27.30	9	57,333	0.02%
2018/01/29	15	27.80	81	28.09	27.95	-66	56,799	-0.12%
2018/01/26	117	28.42	7	28.21	27.60	110	56,122	0.20%	大買/鉅額交易
2018/01/25	49	28.41	8	28.51	27.95	41	53,998	0.08%
2018/01/24	6	29.55	28	30.19	30.15	-22	51,450	-0.04%
2018/01/23	47	30.96	4	31.86	29.80	43	49,119	0.09%
2018/01/22	21	30.67	29.3	31.02	32.20	-8.3	43,535	-0.02%
2018/01/19	3	28.95	9.1	29.02	29.30	-6.1	40,471	-0.02%
2018/01/18	0	0.00	18	27.48	27.20	-18	38,265	-0.05%
2018/01/17	11	27.23	22	27.08	27.20	-11	37,701	-0.03%
2018/01/16	1	25.80	0	0.00	26.15	1	36,259	0.00%
2018/01/15	12	26.33	10	26.20	25.85	2	35,940	0.01%
2018/01/12	2	26.00	4	25.93	26.00	-2	35,528	-0.01%
2018/01/11	33	25.70	0	0.00	25.70	33	35,145	0.09%
2018/01/10	2	25.50	1	25.05	25.10	1	34,678	0.00%
2018/01/09	21	26.00	0	0.00	25.25	21	34,201	0.06%
2018/01/08	29	25.86	20	26.06	25.65	9	33,842	0.03%
2018/01/05	7	23.96	0	0.00	24.30	7	32,450	0.02%
2018/01/04	20	24.55	36	24.47	24.20	-16	32,418	-0.05%
2018/01/02	15	24.02	15	23.90	23.85	0	31,471	0.00%