光洋科 (1785)-統一-嘉義券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
47.10
漲跌
▼0.70
漲幅
-1.46%
成交量
11,728張
產業
上櫃其他電子類股
753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

光洋科 (1785)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.1	46.80	0	0.00	47.10	0.1	9,946	0.00%
2024/05/22	12	47.00	13	47.68	47.80	-1	9,843	-0.01%
2024/05/21	0	0.00	1.1	45.97	46.95	-1.1	9,706	-0.01%
2024/05/20	4.1	43.89	4	44.63	44.50	0.1	9,498	0.00%
2024/05/17	1	44.20	0	0.00	43.80	1	9,342	0.01%
2024/05/16	4	45.23	0	0.00	44.90	4	9,325	0.04%
2024/05/15	1	44.45	0	0.00	44.60	1	9,491	0.01%
2024/05/13	0	0.00	1	44.05	44.20	-1	9,630	-0.01%
2024/05/10	1	43.20	0	0.00	42.95	1	9,582	0.01%
2024/05/08	1	43.00	1	43.55	44.45	0	9,508	0.00%
2024/05/07	0	0.00	2	42.95	42.80	-2	9,450	-0.02%
2024/05/06	2	43.50	2	43.15	43.15	0	9,433	0.00%
2024/05/02	1	44.50	2	44.45	44.70	-1	9,343	-0.01%
2024/04/29	6	44.33	5	44.84	45.00	1	9,405	0.01%
2024/04/26	3	44.53	2	44.45	44.40	1	9,390	0.01%
2024/04/24	3	44.80	5	45.16	45.10	-2	9,332	-0.02%
2024/04/23	1	44.50	0	0.00	44.15	1	9,307	0.01%
2024/04/19	3	45.63	1	46.40	46.25	2	9,165	0.02%
2024/04/17	3	49.33	3	48.93	48.95	0	8,892	0.00%
2024/04/16	3	49.50	6	48.03	47.30	-3	8,740	-0.03%
2024/04/15	4	50.38	5	50.04	48.75	-1	8,511	-0.01%
2024/04/12	2	48.95	3	48.85	48.75	-1	8,019	-0.01%
2024/04/11	4	48.11	10	48.30	48.10	-6	7,909	-0.08%
2024/04/10	13	50.00	14	49.41	49.05	-1	7,808	-0.01%
2024/04/09	11	49.65	8	49.57	49.60	3	7,656	0.04%
2024/04/08	8	49.11	3	48.77	48.70	5	7,433	0.07%
2024/04/03	2	47.80	14	47.72	47.90	-12	7,262	-0.17%
2024/04/02	3	48.70	1	47.85	47.85	2	7,177	0.03%
2024/03/29	1	49.55	11	49.27	49.55	-10	6,895	-0.15%
2024/03/28	9	51.37	8	51.03	49.55	1	6,529	0.02%
2024/03/27	8	49.24	5	49.70	50.10	3	5,985	0.05%
2024/03/26	1	47.30	1	47.60	47.40	0	5,732	0.00%
2024/03/22	13	49.18	6	49.47	49.00	7	5,434	0.13%
2024/03/21	2	50.45	13	50.36	50.00	-11	5,201	-0.21%
2024/03/20	27	49.92	6	49.14	49.55	21	4,624	0.45%
2024/03/19	4	46.85	4	46.01	46.25	0	3,990	0.00%
2024/03/13	1	43.60	0	0.00	43.70	1	3,689	0.03%
2024/03/08	4	45.26	0	0.00	44.00	4	3,594	0.11%
2024/03/07	10	47.56	33	47.37	46.20	-23	3,465	-0.66%
2024/03/06	1	45.55	9	44.99	45.90	-8	2,950	-0.27%
2024/03/05	0	0.00	1	46.00	44.85	-1	2,880	-0.03%
2024/03/04	18	45.34	10	45.20	45.30	8	2,797	0.29%
2024/02/27	1	44.30	1	43.50	43.40	0	2,606	0.00%
2024/02/26	0	0.00	1	44.30	44.50	-1	2,614	-0.04%
2024/02/22	2	43.55	0	0.00	43.35	2	2,538	0.08%
2024/02/21	6	44.18	5	44.50	44.50	1	2,499	0.04%
2024/02/20	1	43.30	0	0.00	43.50	1	2,392	0.04%
2024/02/19	0	0.00	22	43.55	43.35	-22	2,339	-0.94%
2024/02/16	18	44.06	2	44.60	44.15	16	2,236	0.72%
2024/02/15	0	0.00	2	41.30	42.15	-2	1,977	-0.10%
2024/02/02	0	0.00	4	39.10	39.05	-4	1,805	-0.22%
2024/01/31	2	39.50	0	0.00	39.45	2	1,862	0.11%
2024/01/29	3	40.15	0	0.00	40.05	3	2,053	0.15%
2024/01/26	0	0.00	1	39.90	40.20	-1	2,018	-0.05%
2024/01/25	0	0.00	1	40.20	39.75	-1	2,014	-0.05%
2024/01/24	0	0.00	1	40.30	40.05	-1	2,009	-0.05%
2024/01/23	2	39.63	9	39.86	39.85	-7	2,068	-0.34%
2024/01/22	1	39.05	0	0.00	38.75	1	2,115	0.05%
2023/12/18	0	0.00	1	39.55	39.40	-1	2,978	-0.03%
2023/12/15	2	40.25	0	0.00	40.10	2	2,964	0.07%
2023/12/11	0	0.00	1	39.20	39.15	-1	2,956	-0.03%
2023/12/08	1	39.25	0	0.00	39.00	1	2,957	0.03%
2023/12/06	0	0.00	2	39.48	39.35	-2	2,924	-0.07%
2023/12/05	1	39.95	0	0.00	39.90	1	2,901	0.03%
2023/12/01	1	40.20	0	0.00	40.10	1	2,772	0.04%
2023/11/27	0	0.00	1	39.90	39.90	-1	2,788	-0.04%
2023/11/24	2	41.15	1	40.80	40.70	1	2,759	0.04%
2023/11/23	2	41.68	1	41.15	40.85	1	2,742	0.04%
2023/11/21	1	40.60	1	40.60	40.50	0	2,587	0.00%
2023/11/20	0	0.00	1	40.40	40.55	-1	2,567	-0.04%
2023/11/16	0	0.00	1	39.45	39.60	-1	2,493	-0.04%
2023/11/14	0	0.00	1	39.35	39.25	-1	2,516	-0.04%
2023/11/10	1	38.10	0	0.00	38.10	1	2,487	0.04%
2023/11/08	1	39.45	0	0.00	39.35	1	2,489	0.04%
2023/11/07	4	40.05	1	39.95	40.05	3	2,471	0.12%
2023/11/06	1	39.75	0	0.00	40.80	1	2,458	0.04%
2023/11/02	2	39.45	0	0.00	39.10	2	2,323	0.09%
2023/11/01	1	38.90	0	0.00	39.25	1	2,389	0.04%
2023/10/31	9	40.38	0	0.00	39.10	9	2,725	0.33%
2023/10/30	0	0.00	1	40.30	40.80	-1	3,481	-0.03%
2023/10/27	1	39.70	0	0.00	39.40	1	3,366	0.03%
2023/10/26	1	39.95	1	40.00	40.00	0	3,376	0.00%
2023/10/25	1	40.35	3	40.47	40.20	-2	3,416	-0.06%
2023/10/24	1	39.30	0	0.00	39.20	1	3,341	0.03%
2023/10/23	2	40.38	0	0.00	39.70	2	3,298	0.06%
2023/10/20	1	39.65	2	39.55	39.65	-1	3,099	-0.03%
2023/10/19	0	0.00	1	38.80	38.80	-1	2,914	-0.03%
2023/10/18	1	38.85	0	0.00	38.05	1	2,917	0.03%
2023/10/17	1	38.55	0	0.00	38.60	1	2,897	0.03%
2023/10/16	0	0.00	3	38.93	38.40	-3	2,903	-0.10%
2023/10/13	1	37.95	1	38.30	38.20	0	2,875	0.00%
2023/10/12	0	0.00	2	38.00	38.05	-2	2,888	-0.07%
2023/10/11	1	37.60	1	37.65	37.40	0	2,880	0.00%
2023/10/06	0	0.00	3	37.20	37.25	-3	2,887	-0.10%
2023/09/27	3	36.18	0	0.00	35.95	3	3,379	0.09%
2023/09/26	1	36.45	0	0.00	36.45	1	3,399	0.03%
2023/09/21	1	36.80	0	0.00	36.95	1	3,464	0.03%
2023/09/20	1	37.40	0	0.00	37.20	1	3,509	0.03%
2023/09/18	0	0.00	1	38.10	37.85	-1	3,821	-0.03%
2023/09/15	0	0.00	1	37.90	37.75	-1	3,803	-0.03%
2023/09/07	1	37.35	0	0.00	37.20	1	4,142	0.02%
2023/09/06	1	37.50	0.1	37.50	37.15	0.9	4,156	0.02%
2023/09/04	0	0.00	4	37.20	37.60	-4	4,203	-0.10%
2023/09/01	0	0.00	2	37.10	37.25	-2	4,357	-0.05%
2023/08/30	0	0.00	2	36.30	36.30	-2	4,342	-0.05%
2023/08/25	0	0.00	1	36.60	36.30	-1	4,386	-0.02%
2023/08/24	1	36.30	0	0.00	36.00	1	4,386	0.02%
2023/08/21	1	35.55	0	0.00	35.45	1	4,624	0.02%
2023/08/14	3	35.32	0	0.00	35.00	3	4,906	0.06%
2023/08/11	1	36.70	0	0.00	36.40	1	4,859	0.02%
2023/08/07	2	37.20	0	0.00	37.55	2	4,735	0.04%
2023/08/04	12	37.39	6	37.25	37.25	6	4,646	0.13%
2023/08/02	3	39.93	9	40.76	41.35	-6	4,297	-0.14%
2023/07/31	0	0.00	3	37.95	37.60	-3	3,499	-0.09%
2023/07/28	3	38.20	1	37.80	37.80	2	3,457	0.06%
2023/07/27	0	0.00	4	36.20	38.20	-4	3,365	-0.12%
2023/07/24	1	35.80	0	0.00	35.60	1	3,270	0.03%
2023/07/21	1	36.65	1	36.60	36.60	0	3,243	0.00%
2023/07/19	1	37.30	0	0.00	37.00	1	3,239	0.03%
2023/07/17	0	0.00	11	38.84	39.10	-11	3,200	-0.34%
2023/07/12	4	38.73	141	38.80	38.50	-137	3,227	-4.24%	大賣/鉅額交易
2023/07/11	1	40.15	1	39.40	39.15	0	3,190	0.00%
2023/07/10	2	40.55	35	40.51	40.95	-33	3,058	-1.08%
2023/07/07	1	39.70	1	39.20	39.20	0	2,909	0.00%
2023/07/06	167	39.52	11	39.45	39.45	156	2,912	5.36%	大買/鉅額交易
2023/06/30	1	38.30	0	0.00	38.35	1	2,848	0.04%
2023/06/28	1	38.70	0	0.00	38.45	1	2,804	0.04%
2023/06/27	4	38.76	1	38.80	38.95	3	2,766	0.11%
2023/06/16	0	0.00	6	39.11	38.80	-6	2,542	-0.24%
2023/06/15	0	0.00	2	38.58	39.20	-2	2,546	-0.08%
2023/06/14	6	38.60	0	0.00	38.80	6	2,531	0.24%
2023/06/13	1	39.10	1	39.80	39.10	0	2,512	0.00%
2023/06/12	0	0.00	158	38.04	38.10	-158	2,290	-6.90%	大賣/鉅額交易
2023/06/09	1	38.30	0	0.00	38.35	1	2,359	0.04%
2023/06/07	153	38.88	2	39.03	39.25	151	2,324	6.50%	大買/鉅額交易
2023/06/05	1	37.85	16	37.94	37.95	-15	2,165	-0.69%
2023/06/02	1	37.35	1	37.35	37.35	0	2,155	0.00%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/30	0	0.00	1	37.35	37.15	-1	2,121	-0.05%
2023/05/26	0	0.00	140	38.23	37.55	-140	2,113	-6.62%	大賣/鉅額交易
2023/05/25	1	38.90	1	38.75	38.85	0	2,011	0.00%
2023/05/24	143	39.19	4	39.21	39.55	139	1,899	7.32%	大買/鉅額交易
2023/05/23	1	37.65	1	38.00	37.85	0	1,676	0.00%
2023/05/22	0	0.00	3	37.55	37.60	-3	1,632	-0.18%
2023/05/18	3	36.22	12	36.21	36.05	-9	1,573	-0.57%
2023/05/17	0	0.00	0.3	36.10	36.10	-0.3	1,587	-0.02%
2023/05/15	2	35.60	0	0.00	35.90	2	1,587	0.13%
2023/05/12	1	35.65	0	0.00	35.55	1	1,599	0.06%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/10	1	36.00	0	0.00	36.15	1	1,682	0.06%
2023/05/09	1	36.15	0	0.00	36.00	1	1,719	0.06%
2023/05/05	0	0.00	4	37.21	37.10	-4	1,907	-0.21%
2023/05/02	0	0.00	3	36.53	36.55	-3	2,100	-0.14%
2023/04/28	1	36.25	0	0.00	36.35	1	2,106	0.05%
2023/04/27	3	35.77	0	0.00	35.90	3	2,099	0.14%
2023/04/25	1	35.10	0	0.00	34.95	1	2,091	0.05%
2023/04/24	2	36.05	0	0.00	35.75	2	2,071	0.10%
2023/04/18	1	38.20	0	0.00	37.75	1	2,022	0.05%
2023/04/17	4	37.35	5	37.90	37.95	-1	1,985	-0.05%
2023/04/14	1	37.45	0	0.00	37.20	1	1,949	0.05%
2023/04/13	3	37.08	1	37.15	36.90	2	1,930	0.10%
2023/04/12	3	37.68	0	0.00	37.40	3	1,925	0.16%
2023/04/11	2	37.08	2	37.55	37.50	0	1,903	0.00%
2023/03/30	5	36.70	5	36.30	36.30	0	1,809	0.00%
2023/03/27	0	0.00	4	36.88	36.90	-4	1,819	-0.22%
2023/03/24	2	37.00	2	37.05	37.05	0	1,822	0.00%
2023/03/23	5	36.70	1	36.95	36.85	4	1,803	0.22%
2023/03/22	6	37.00	4	36.40	36.35	2	1,784	0.11%
2023/03/20	1	36.80	4	36.70	36.55	-3	1,723	-0.17%
2023/03/17	4	36.15	0	0.00	35.30	4	1,717	0.23%
2023/03/09	1	37.75	0	0.00	37.20	1	1,778	0.06%
2023/03/01	2	36.28	2	36.45	36.70	0	1,910	0.00%
2023/02/10	1	37.05	0	0.00	37.00	1	2,397	0.04%
2023/02/06	0	0.00	2	38.35	38.35	-2	2,263	-0.09%
2023/02/03	1	37.80	1	38.70	38.95	0	2,222	0.00%
2023/02/02	0	0.00	1	36.40	37.60	-1	2,048	-0.05%
2023/02/01	0	0.00	0.4	35.00	35.70	-0.4	1,844	-0.02%
2023/01/31	0	0.00	1	34.50	34.65	-1	1,806	-0.06%
2023/01/13	0	0.00	1	33.90	33.20	-1	1,776	-0.06%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/05	1	33.35	0	0.00	33.25	1	1,781	0.06%
2022/12/29	0	0.00	5	31.65	32.05	-5	1,776	-0.28%
2022/12/28	2.1	32.64	0	0.00	32.00	2.1	1,787	0.12%
2022/12/20	1.1	33.05	0	0.00	31.90	1.1	1,993	0.06%
2022/12/19	1	32.85	0	0.00	32.80	1	2,017	0.05%
2022/12/15	2	33.40	0	0.00	33.30	2	2,027	0.10%
2022/12/14	2	33.35	0	0.00	33.10	2	2,032	0.10%
2022/12/13	2	33.33	0	0.00	32.90	2	2,045	0.10%
2022/12/06	2.3	35.62	0	0.00	34.45	2.3	2,152	0.10%
2022/12/05	0	0.00	2	35.00	35.25	-2	2,061	-0.10%
2022/12/01	1	34.40	0	0.00	34.10	1	1,991	0.05%
2022/11/30	1	33.60	0	0.00	33.90	1	1,962	0.05%
2022/11/28	0.1	32.95	1	33.40	33.50	-1	1,952	-0.05%
2022/11/24	0	0.00	3	33.90	33.80	-3	1,934	-0.16%
2022/11/23	2	35.25	1	35.00	34.30	1	1,908	0.05%
2022/11/22	1	32.60	0	0.00	32.90	1	1,809	0.06%
2022/11/21	0	0.00	6	33.14	33.45	-6	1,798	-0.33%
2022/11/18	3	34.30	1	34.00	33.40	2	1,786	0.11%
2022/11/17	1	34.35	1	34.45	34.25	0	1,754	0.00%
2022/11/16	13	34.48	5	34.63	35.00	8	1,701	0.47%
2022/11/15	0	0.00	5	33.17	34.45	-5	1,502	-0.34%
2022/11/14	0	0.00	3	31.00	31.35	-3	1,397	-0.21%
2022/11/11	5	30.45	2	30.10	30.00	3	1,374	0.22%
2022/11/09	1	30.45	0	0.00	30.20	1	1,380	0.07%
2022/11/08	2	30.63	30	30.01	29.95	-28	1,416	-1.98%
2022/11/07	0	0.00	20	29.15	29.15	-20	1,387	-1.44%
2022/11/03	0	0.00	1	28.80	29.10	-1	1,411	-0.07%
2022/11/02	1	29.05	0	0.00	29.05	1	1,428	0.07%
2022/10/27	50	27.45	0	0.00	27.90	50	1,516	3.30%
2022/10/21	1	28.35	0	0.00	28.10	1	1,532	0.07%
2022/10/14	0	0.00	0.1	29.00	29.05	-0.1	1,550	0.00%
2022/10/11	1	29.70	0	0.00	29.60	1	1,551	0.07%
2022/10/06	0.1	31.08	0	0.00	30.95	0.1	1,560	0.00%
2022/10/05	0	0.00	0.1	31.25	31.15	-0.1	1,598	-0.01%
2022/09/30	0	0.00	3	29.70	29.90	-3	1,643	-0.18%
2022/09/29	0	0.00	0.1	29.75	29.60	-0.1	1,643	-0.01%
2022/09/28	0.1	30.03	60	29.60	29.30	-59.9	1,639	-3.65%
2022/09/26	2.1	33.58	0	0.00	32.90	2.1	1,518	0.14%
2022/09/23	3	35.08	0	0.00	35.05	3	1,523	0.20%
2022/09/16	8	37.84	8	38.64	38.05	0	1,501	0.00%
2022/09/12	1	36.65	0	0.00	37.25	1	1,469	0.07%
2022/09/01	0	38.50	0	0.00	38.30	0	1,566	0.00%
2022/08/26	2	39.08	0	0.00	38.90	2	1,630	0.12%
2022/08/25	0	0.00	1	38.70	38.55	-1	1,711	-0.06%
2022/08/24	1	38.10	1	38.20	38.00	0	1,767	0.00%
2022/08/22	1	38.30	0	0.00	38.30	1	1,819	0.05%
2022/08/19	1	39.45	2.1	39.34	39.15	-1.1	1,818	-0.06%
2022/08/18	1	38.50	0	0.00	38.40	1	1,800	0.06%
2022/08/15	0	0.00	7	38.70	39.05	-7	1,768	-0.40%
2022/08/12	0	0.00	1	37.40	37.60	-1	1,733	-0.06%
2022/08/11	6	37.30	0	0.00	37.10	6	1,726	0.35%
2022/08/03	3	35.57	0	0.00	35.40	3	1,834	0.16%
2022/08/02	1	36.85	0	0.00	36.75	1	1,840	0.05%
2022/07/29	1	37.25	0	0.00	37.10	1	1,873	0.05%
2022/07/28	1	37.40	0	0.00	37.40	1	1,935	0.05%
2022/07/26	13	39.05	0	0.00	39.00	13	1,979	0.66%
2022/07/19	0	0.00	2	38.70	38.50	-2	2,131	-0.09%
2022/07/12	7.2	35.93	0	0.00	35.35	7.2	2,249	0.32%
2022/07/11	2	39.05	0	0.00	38.60	2	2,244	0.09%
2022/07/07	1	37.10	0	0.00	38.60	1	2,306	0.04%
2022/07/06	1	38.60	0	0.00	37.75	1	2,326	0.04%
2022/07/04	1	38.95	0	0.00	38.25	1	2,382	0.04%
2022/07/01	2	39.78	20	39.70	38.50	-18	2,441	-0.74%
2022/06/30	2	40.85	0	0.00	40.90	2	2,436	0.08%
2022/06/24	0	0.00	1	41.45	41.05	-1	2,711	-0.04%
2022/06/23	1	40.35	0	0.00	40.35	1	2,724	0.04%
2022/06/07	0	0.00	11	45.65	45.60	-11	2,885	-0.38%
2022/06/02	6	45.97	0	0.00	45.95	6	3,037	0.20%
2022/05/30	1	47.95	0	0.00	47.85	1	3,161	0.03%
2022/05/26	3	47.13	0	0.00	47.10	3	3,303	0.09%
2022/05/20	1	47.15	0	0.00	47.30	1	5,033	0.02%
2022/05/11	5	48.03	4	47.35	47.35	1	5,564	0.02%
2022/05/09	0	0.00	5	49.10	48.30	-5	5,703	-0.09%
2022/05/05	0	0.00	1	50.60	50.50	-1	5,803	-0.02%
2022/05/04	0	0.00	5	49.15	49.30	-5	5,755	-0.09%
2022/05/03	3	48.50	3	48.45	48.40	0	5,759	0.00%
2022/04/29	1	49.00	0	0.00	49.00	1	5,825	0.02%
2022/04/27	12	48.19	0	0.00	48.40	12	5,824	0.21%
2022/04/25	3	49.08	0	0.00	49.30	3	5,812	0.05%
2022/04/22	0	0.00	63	51.02	51.00	-63	5,753	-1.10%
2022/04/21	2	50.35	1	50.60	50.20	1	5,684	0.02%
2022/04/20	4	50.40	4	49.91	49.90	0	5,655	0.00%
2022/04/18	1	50.00	0	0.00	49.70	1	5,681	0.02%
2022/04/15	10	50.60	0	0.00	50.20	10	5,680	0.18%
2022/04/14	1	50.00	1	51.30	51.60	0	5,704	0.00%
2022/04/13	5	50.20	0	0.00	50.00	5	5,700	0.09%
2022/04/12	3	49.50	4	49.58	49.50	-1	5,785	-0.02%
2022/04/11	1	50.20	2	50.00	50.50	-1	5,866	-0.02%
2022/04/08	3	49.80	0	0.00	49.95	3	5,853	0.05%
2022/04/06	5	51.70	0	0.00	51.70	5	6,120	0.08%
2022/03/31	9	51.96	0	0.00	51.10	9	6,173	0.15%
2022/03/30	2	52.30	2	51.75	51.50	0	6,164	0.00%
2022/03/29	0	0.00	1	51.60	51.60	-1	6,011	-0.02%
2022/03/24	1	50.20	0	0.00	50.20	1	6,071	0.02%
2022/03/23	0	0.00	4.9	50.65	50.60	-4.9	6,072	-0.08%
2022/03/22	1	50.50	1	50.70	50.40	0	6,054	0.00%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/16	10	48.25	0	0.00	48.40	10	6,235	0.16%
2022/03/14	0	0.00	1	49.95	49.65	-1	6,264	-0.02%
2022/03/10	0	0.00	20	50.60	50.80	-20	6,351	-0.31%
2022/03/08	10	48.00	0	0.00	47.65	10	6,453	0.15%
2022/03/07	1	50.70	2	50.00	49.80	-1	6,689	-0.01%
2022/03/04	2	51.40	2	51.90	51.30	0	6,628	0.00%
2022/03/03	0	0.00	1	51.00	51.00	-1	6,647	-0.02%
2022/03/02	18	51.10	0	0.00	51.10	18	6,808	0.26%
2022/03/01	4	51.23	3	51.10	51.20	1	6,827	0.01%
2022/02/25	2	51.80	2	52.40	51.80	0	6,866	0.00%
2022/02/24	11	53.95	13	52.76	50.90	-2	6,926	-0.03%
2022/02/23	1	52.80	0	0.00	52.90	1	6,216	0.02%
2022/02/22	4	53.00	2	52.70	53.40	2	6,018	0.03%
2022/02/21	2	52.75	81	52.00	53.00	-79	6,049	-1.31%
2022/02/18	5	51.64	0	0.00	50.70	5	5,974	0.08%
2022/02/17	69	50.81	0	0.00	50.60	69	6,209	1.11%
2022/02/16	0	0.00	4	52.10	50.90	-4	6,871	-0.06%
2022/02/15	1	50.90	9	50.96	51.20	-8	7,101	-0.11%
2022/02/14	8	51.90	0	0.00	50.90	8	7,280	0.11%
2022/02/10	1	51.30	1	51.80	51.70	0	7,522	0.00%
2022/02/09	4	51.90	3	51.20	51.80	1	8,019	0.01%
2022/02/08	1	50.00	3	50.57	50.30	-2	8,222	-0.02%
2022/02/07	9	48.80	5	48.85	49.70	4	8,282	0.05%
2022/01/26	4	46.90	1	46.90	46.90	3	8,426	0.04%
2022/01/25	0	0.00	1	46.85	46.85	-1	9,026	-0.01%
2022/01/24	3	47.70	1	47.00	46.95	2	9,842	0.02%
2022/01/20	0	0.00	5	49.54	49.60	-5	9,886	-0.05%
2022/01/19	0	0.00	5	49.80	49.55	-5	9,938	-0.05%
2022/01/17	1	49.20	0	0.00	49.20	1	10,129	0.01%
2022/01/07	5	49.35	0	0.00	49.20	5	10,856	0.05%
2022/01/06	1	50.01	0	50.30	50.30	1	10,853	0.01%
2022/01/05	0	51.10	0	0.00	50.90	0	10,922	0.00%
2022/01/04	0	0.00	1	51.50	51.40	-1	11,045	-0.01%
2022/01/03	2	50.50	0	0.00	50.20	2	11,158	0.02%
2021/12/30	3	51.77	1	52.00	51.10	2	11,530	0.02%
2021/12/29	0	0.00	2	50.20	50.20	-2	11,667	-0.02%
2021/12/27	2	50.70	0	0.00	49.90	2	12,157	0.02%
2021/12/24	0	0.00	0	49.65	49.40	0	12,265	0.00%
2021/12/23	0	0.00	1	50.00	49.85	-1	12,426	-0.01%
2021/12/21	2	50.95	1	50.10	50.20	1	12,615	0.01%
2021/12/20	0	48.90	0	0.00	49.10	0	12,605	0.00%
2021/12/17	0	0.00	0	48.50	48.30	0	12,742	0.00%
2021/12/16	5	49.05	8	48.69	48.65	-3	12,971	-0.02%
2021/12/15	0	0.00	6	48.80	48.70	-6	13,218	-0.05%
2021/12/13	5	48.45	6	48.85	49.60	-1	14,296	-0.01%
2021/12/10	9	49.47	10	49.00	49.00	-1	14,595	-0.01%
2021/12/09	1	50.30	3	50.93	50.30	-2	14,855	-0.01%
2021/12/08	1	50.20	3	50.13	50.00	-2	14,945	-0.01%
2021/12/07	1	50.10	2	50.05	50.00	-1	14,954	-0.01%
2021/12/06	11	50.30	4	50.33	50.60	7	14,946	0.05%
2021/12/03	14	50.07	5	50.07	50.00	9	14,982	0.06%
2021/12/02	5	49.94	5	50.78	49.75	0	15,039	0.00%
2021/12/01	6	50.88	4	51.30	50.80	2	15,171	0.01%
2021/11/30	2	49.08	2	49.28	49.05	0	14,883	0.00%
2021/11/29	0	0.00	1	47.85	48.50	-1	14,972	-0.01%
2021/11/26	3	49.30	0	0.00	49.10	3	14,967	0.02%
2021/11/25	3	50.77	2	50.85	50.60	1	14,927	0.01%
2021/11/24	2	50.70	2	51.20	50.80	0	14,935	0.00%
2021/11/23	9	51.89	2	51.55	51.40	7	15,077	0.05%
2021/11/22	0	0.00	1	53.80	53.80	-1	14,934	-0.01%
2021/11/18	7	54.39	2.3	52.95	52.90	4.7	14,815	0.03%
2021/11/17	2	56.50	2	56.45	56.20	0	14,505	0.00%
2021/11/16	5	56.48	6	55.87	55.70	-1	14,332	-0.01%
2021/11/15	8	57.33	7.2	56.93	56.70	0.8	14,092	0.01%
2021/11/12	5	53.58	13	53.24	54.10	-8	13,465	-0.06%
2021/11/11	4	52.55	2	53.00	53.00	2	13,244	0.02%
2021/11/10	3	51.93	4	51.98	52.30	-1	13,098	-0.01%
2021/11/09	6	50.52	1	51.40	51.40	5	12,967	0.04%
2021/11/08	9	51.16	14	52.49	51.00	-5	12,736	-0.04%
2021/11/05	1	54.50	1	53.80	54.70	0	12,220	0.00%
2021/11/04	0	0.00	1	52.60	53.00	-1	11,885	-0.01%
2021/11/02	4	53.95	121	53.61	52.80	-117	11,705	-1.00%	大賣/鉅額交易
2021/11/01	129	52.26	10.1	53.74	55.00	118.9	11,120	1.07%	大買/鉅額交易
2021/10/29	1	50.50	6	50.10	50.00	-5	10,330	-0.05%
2021/10/27	10	50.20	0	0.00	50.60	10	10,257	0.10%
2021/10/26	1	50.40	1	50.70	50.40	0	10,279	0.00%
2021/10/25	2	51.00	0	0.00	51.00	2	10,236	0.02%
2021/10/22	0	0.00	112	50.86	52.10	-112	10,328	-1.08%	大賣/鉅額交易
2021/10/21	3	52.60	2	52.20	51.20	1	10,454	0.01%
2021/10/20	107	52.10	1	52.50	52.50	106	10,387	1.02%	大買/鉅額交易
2021/10/18	0	0.00	2	50.20	51.40	-2	10,469	-0.02%
2021/10/15	0	0.00	1	50.10	49.95	-1	10,771	-0.01%
2021/10/13	0	0.00	10	49.60	49.20	-10	11,804	-0.08%
2021/10/12	0	0.00	2	49.55	49.85	-2	12,045	-0.02%
2021/10/08	6	52.13	120	52.06	51.60	-114	12,565	-0.91%	大賣/鉅額交易
2021/10/07	5	52.38	1	52.70	52.70	4	13,491	0.03%
2021/10/06	5	52.10	7	51.77	52.20	-2	13,794	-0.01%
2021/10/05	16	49.84	0	0.00	51.30	16	13,520	0.12%
2021/10/04	111	51.60	7	51.33	49.90	104	13,468	0.77%	大買/鉅額交易
2021/10/01	6	50.75	0	0.00	50.00	6	13,222	0.05%
2021/09/30	0	0.00	1	50.70	51.20	-1	13,329	-0.01%
2021/09/28	2	50.90	3	50.70	50.50	-1	14,339	-0.01%
2021/09/27	0	0.00	1	50.80	51.10	-1	14,280	-0.01%
2021/09/24	4	50.33	3	50.60	51.00	1	14,231	0.01%
2021/09/23	4	50.93	1	50.50	50.30	3	14,114	0.02%
2021/09/22	1	50.30	5	50.34	49.90	-4	13,911	-0.03%
2021/09/17	7	52.86	12	52.28	51.50	-5	13,682	-0.04%
2021/09/16	10	52.03	15	51.73	51.90	-5	13,032	-0.04%
2021/09/15	12	50.62	5	50.74	51.00	7	12,655	0.06%
2021/09/14	6	51.00	5	50.96	51.80	1	12,311	0.01%
2021/09/13	1	50.40	0	0.00	49.80	1	11,977	0.01%
2021/09/09	0	0.00	3	48.30	48.90	-3	12,059	-0.02%
2021/09/08	2	48.08	1	47.45	47.30	1	12,285	0.01%
2021/09/07	2	50.00	0	0.00	49.15	2	12,480	0.02%
2021/09/06	0	0.00	3	50.73	49.50	-3	12,502	-0.02%
2021/09/03	2	49.10	1	49.00	48.65	1	12,276	0.01%
2021/09/02	3	49.82	2	49.18	48.60	1	12,248	0.01%
2021/09/01	2	49.90	0	0.00	49.90	2	12,108	0.02%
2021/08/31	0	0.00	8	48.84	49.80	-8	12,062	-0.07%
2021/08/30	5	48.17	5	48.29	48.60	0	11,971	0.00%
2021/08/27	4	48.88	4	48.65	48.45	0	11,968	0.00%
2021/08/26	7	47.85	0	0.00	47.55	7	11,751	0.06%
2021/08/25	1	47.45	4	47.88	47.95	-3	11,751	-0.03%
2021/08/23	0	0.00	2	46.55	46.50	-2	11,790	-0.02%
2021/08/20	2	45.73	1	45.45	45.65	1	11,844	0.01%
2021/08/19	0	0.00	3	45.95	45.65	-3	11,855	-0.03%
2021/08/18	10	45.50	0	0.00	45.70	10	11,853	0.08%
2021/08/17	0	0.00	1.1	45.36	44.95	-1.1	11,930	-0.01%
2021/08/16	6	44.27	3	44.70	44.80	3	11,933	0.03%
2021/08/13	0	0.00	1	45.80	45.40	-1	11,922	-0.01%
2021/08/11	0	0.00	0.2	46.15	46.10	-0.2	12,070	0.00%
2021/08/10	0	0.00	2	46.75	46.35	-2	12,156	-0.02%
2021/08/09	3	46.53	0	0.00	46.25	3	12,326	0.02%
2021/08/06	2	48.53	0	0.00	48.00	2	12,349	0.02%
2021/08/05	0	0.00	1	47.95	47.90	-1	12,478	-0.01%
2021/08/03	2	47.95	2	47.95	47.85	0	12,936	0.00%
2021/08/02	1	46.70	6	47.49	47.90	-5	12,989	-0.04%
2021/07/30	5	47.59	0	0.00	47.00	5	13,079	0.04%
2021/07/29	2	47.28	0	0.00	47.65	2	13,135	0.02%
2021/07/28	2	47.00	0	0.00	47.00	2	13,279	0.02%
2021/07/27	3	49.07	2	49.28	48.60	1	13,399	0.01%
2021/07/26	0	0.00	20	50.80	51.00	-20	13,505	-0.15%
2021/07/23	21	51.01	5	51.00	51.20	16	13,593	0.12%
2021/07/22	0	0.00	8	51.13	50.30	-8	13,704	-0.06%
2021/07/21	3	52.07	7	53.03	50.70	-4	13,843	-0.03%
2021/07/20	8	52.09	5	52.90	52.50	3	14,556	0.02%
2021/07/19	66	52.35	64	53.07	52.40	2	14,458	0.01%
2021/07/16	64	50.62	5	51.00	50.50	59	13,970	0.42%
2021/07/15	7	52.26	8	52.45	51.80	-1	13,812	-0.01%
2021/07/14	18	51.34	64	51.32	52.10	-46	13,442	-0.34%
2021/07/13	14	49.54	5	48.19	49.10	9	12,527	0.07%
2021/07/12	10	46.00	1	46.10	46.30	9	12,177	0.07%
2021/07/09	2	45.25	3	45.20	45.15	-1	12,446	-0.01%
2021/07/08	1	46.15	1	45.70	45.50	0	13,047	0.00%
2021/07/07	4	46.83	2	46.00	46.00	2	13,378	0.01%
2021/07/06	8	48.04	2	47.30	47.20	6	14,115	0.04%
2021/07/05	6	50.15	6	50.27	50.30	0	14,311	0.00%
2021/07/02	0	0.00	1	46.20	45.80	-1	15,458	-0.01%
2021/07/01	2	45.40	1	46.70	45.35	1	17,436	0.01%
2021/06/30	5	46.30	0	0.00	46.45	5	18,379	0.03%
2021/06/28	1	45.95	5	45.95	45.95	-4	18,515	-0.02%
2021/06/25	0	46.35	5	46.36	46.15	-5	18,577	-0.03%
2021/06/24	0	0.00	2	45.55	45.50	-2	18,572	-0.01%
2021/06/23	5	44.75	5	45.10	45.30	0	18,610	0.00%
2021/06/22	4	44.66	0	0.00	44.60	4	18,669	0.02%
2021/06/21	3	45.15	0	0.00	44.90	3	18,667	0.02%
2021/06/17	3	48.05	1	47.60	48.10	2	18,526	0.01%
2021/06/16	1	47.00	0	0.00	47.45	1	18,320	0.01%
2021/06/15	0	45.25	1	45.80	46.90	-1	18,204	-0.01%
2021/06/10	1	45.30	5	45.21	45.25	-4	18,112	-0.02%
2021/06/08	1	45.00	0	0.00	45.00	1	18,184	0.01%
2021/06/07	13	45.55	14	45.54	45.85	-1	18,242	-0.01%
2021/06/04	1	45.50	2	46.05	45.50	-1	18,284	-0.01%
2021/06/03	20	46.70	0	0.00	46.80	20	18,230	0.11%
2021/06/02	20	47.10	1	47.55	47.30	19	18,235	0.10%
2021/06/01	6	47.72	22	47.98	48.20	-16	18,217	-0.09%
2021/05/31	5	47.51	10	48.07	47.65	-5	18,211	-0.03%
2021/05/28	20	46.20	0	0.00	46.00	20	18,116	0.11%
2021/05/27	0	0.00	0.3	45.07	45.30	-0.3	18,180	0.00%
2021/05/26	2	45.15	0	45.37	45.35	2	18,237	0.01%
2021/05/25	3.3	45.38	4	45.39	45.45	-0.7	18,257	0.00%
2021/05/21	0	0.00	1	43.80	44.10	-1	18,342	-0.01%
2021/05/20	1	43.65	6	43.07	42.95	-5	18,656	-0.03%
2021/05/19	3	43.93	0	0.00	44.40	3	18,664	0.02%
2021/05/17	0	0.00	0	41.00	39.30	0	18,737	0.00%
2021/05/14	5	43.40	0	43.55	43.40	5	18,621	0.03%
2021/05/13	3	44.62	3	44.03	44.00	0	18,559	0.00%
2021/05/12	2	43.88	1	43.50	43.75	1	18,474	0.01%
2021/05/11	1	47.00	1.1	48.56	47.90	-0.1	18,350	0.00%
2021/05/10	0	0.00	1	51.10	50.90	-1	18,357	-0.01%
2021/05/05	0	0.00	1	51.50	50.40	-1	18,373	-0.01%
2021/05/04	2	49.30	3	50.45	49.95	-1	18,316	-0.01%
2021/05/03	10.2	53.17	8	53.54	51.80	2.2	18,112	0.01%
2021/04/29	6	56.68	6.2	56.17	56.20	-0.2	17,895	0.00%
2021/04/28	8	57.00	0.2	57.23	57.00	7.9	17,969	0.04%
2021/04/27	2	57.25	11.1	57.70	57.20	-9.1	17,973	-0.05%
2021/04/26	32	59.43	20.4	59.10	57.90	11.6	17,932	0.06%
2021/04/23	4	54.20	10	55.43	55.80	-6	17,023	-0.04%
2021/04/22	15.1	55.26	20	53.79	53.00	-4.9	17,246	-0.03%
2021/04/21	6	55.15	7	55.46	55.30	-1	17,374	-0.01%
2021/04/20	6	56.88	3	56.90	56.40	3	17,962	0.02%
2021/04/19	3	56.00	1	55.90	56.50	2	17,822	0.01%
2021/04/16	4	57.70	0	0.00	56.80	4	17,894	0.02%
2021/04/15	6	58.07	6	57.72	58.30	0	18,926	0.00%
2021/04/14	15.1	56.33	13	55.85	56.20	2.1	19,774	0.01%
2021/04/13	13	57.69	22	57.82	56.00	-9	19,127	-0.05%
2021/04/12	13.1	61.50	10.2	59.77	58.90	2.9	18,691	0.02%
2021/04/09	11.5	57.72	15	57.23	57.30	-3.5	17,768	-0.02%
2021/04/08	97	58.18	69	59.27	58.50	28	17,049	0.16%
2021/04/07	32	54.18	56	54.27	55.70	-24	15,209	-0.16%
2021/04/06	15	49.17	7	48.87	50.70	8	13,272	0.06%
2021/04/01	0	46.00	0.1	46.10	46.10	0	12,306	0.00%
2021/03/31	0	0.00	2	46.20	45.30	-2	12,198	-0.02%
2021/03/30	19	46.18	10	46.00	45.80	9	12,179	0.07%
2021/03/24	1	45.15	1	45.05	45.05	0	12,108	0.00%
2021/03/23	0	0.00	2.2	45.75	45.65	-2.2	12,143	-0.02%
2021/03/22	2	45.90	0.8	46.00	45.80	1.2	12,126	0.01%
2021/03/18	1	46.95	0	0.00	46.80	1	12,178	0.01%
2021/03/17	3	46.65	2	46.50	46.30	1	12,148	0.01%
2021/03/16	2	45.93	1	45.75	45.75	1	12,224	0.01%
2021/03/15	4	46.15	0	0.00	46.05	4	12,296	0.03%
2021/03/12	0.1	45.90	0	0.00	45.80	0.1	12,346	0.00%
2021/03/11	11	46.41	10	46.30	46.30	1	12,673	0.01%
2021/03/10	0	0.00	10	46.10	47.00	-10	12,736	-0.08%
2021/03/09	10	45.95	24	45.78	45.75	-14	12,712	-0.11%
2021/03/08	31	46.56	6	46.63	46.25	25	12,814	0.20%
2021/03/05	1	45.05	1	45.70	45.70	0	13,134	0.00%
2021/03/04	1	47.00	4	46.38	46.15	-3	13,551	-0.02%
2021/03/03	1	46.95	1	47.10	47.10	0	13,606	0.00%
2021/03/02	1	48.80	1	46.85	46.85	0	13,607	0.00%
2021/02/26	1	46.50	8	47.34	48.40	-7	13,529	-0.05%
2021/02/25	1	47.55	1	47.70	47.70	0	13,563	0.00%
2021/02/24	5.3	47.81	3.9	48.01	46.80	1.4	13,587	0.01%
2021/02/23	2	47.85	2	48.18	47.90	0	13,656	0.00%
2021/02/22	7	48.36	10.7	47.83	48.60	-3.7	13,745	-0.03%
2021/02/19	1	45.25	1	45.40	45.70	0	14,229	0.00%
2021/02/18	7	45.93	6	45.98	46.00	1	14,850	0.01%
2021/02/17	5	44.70	3	44.93	45.30	2	14,789	0.01%
2021/02/05	1	42.95	3	42.80	42.90	-2	14,707	-0.01%
2021/02/04	1	43.25	1	42.50	42.50	0	14,995	0.00%
2021/02/03	1	42.45	2	42.43	42.40	-1	15,043	-0.01%
2021/02/02	3	43.68	2.5	43.27	43.20	0.5	15,072	0.00%
2021/02/01	4	42.25	2	42.63	43.40	2	15,060	0.01%
2021/01/29	1	43.95	2.5	44.36	43.90	-1.5	14,927	-0.01%
2021/01/28	13	45.17	1	45.00	45.00	12	14,845	0.08%
2021/01/27	1	47.05	0	0.00	46.85	1	14,729	0.01%
2021/01/25	1	47.70	1	47.60	48.35	0	14,641	0.00%
2021/01/22	0	0.00	1	48.45	48.75	-1	14,545	-0.01%
2021/01/21	2	48.63	3	49.02	47.80	-1	14,489	-0.01%
2021/01/20	2	49.33	1	47.75	47.75	1	14,271	0.01%
2021/01/19	4	49.39	2	50.30	50.00	2	14,077	0.01%
2021/01/18	1	48.00	1.5	48.67	49.55	-0.5	13,862	0.00%
2021/01/15	7	50.71	5	50.11	49.15	2	13,762	0.01%
2021/01/14	3	49.85	8	50.80	50.10	-5	13,352	-0.04%
2021/01/13	73	49.92	81.1	49.72	50.40	-8.1	13,297	-0.06%
2021/01/12	1	46.25	3	47.62	46.25	-2	12,807	-0.02%
2021/01/11	15	48.57	3	48.73	48.65	12	12,709	0.09%
2021/01/08	17	49.68	46	49.77	48.10	-29	12,518	-0.23%
2021/01/07	182	48.23	177	48.14	48.75	5	11,205	0.04%	大買/大賣/
2021/01/06	0	0.00	3	44.05	44.35	-3	10,130	-0.03%
2021/01/05	1	44.70	0	0.00	44.90	1	10,164	0.01%
2021/01/04	0	0.00	2	45.10	45.20	-2	10,236	-0.02%
2020/12/31	1	43.50	0	0.00	43.50	1	10,418	0.01%
2020/12/30	2	43.48	10	43.60	43.50	-8	10,447	-0.08%
2020/12/28	3	44.70	0	0.00	44.50	3	10,393	0.03%
2020/12/24	0	0.00	3	44.65	45.00	-3	10,430	-0.03%
2020/12/23	2	43.85	0	0.00	43.85	2	10,466	0.02%
2020/12/22	6	43.94	4	45.10	43.75	2	10,695	0.02%
2020/12/21	0	0.00	5	44.80	44.90	-5	10,840	-0.05%
2020/12/17	2	43.45	5	43.65	43.40	-3	10,947	-0.03%
2020/12/16	5	44.65	0	0.00	44.20	5	11,040	0.05%
2020/12/15	2	44.50	1.3	43.75	43.55	0.7	11,443	0.01%
2020/12/14	2	44.70	1	45.10	44.90	1	11,588	0.01%
2020/12/11	1	44.80	21	45.40	45.60	-20	12,774	-0.16%
2020/12/10	2	45.85	0	0.00	45.80	2	12,929	0.02%
2020/12/09	1	46.80	2	47.35	46.90	-1	13,201	-0.01%
2020/12/08	2	46.88	1	46.95	46.80	1	13,662	0.01%
2020/12/07	1.1	46.86	3	48.77	47.50	-1.9	14,401	-0.01%
2020/12/04	3	47.50	4	47.56	47.60	-1	14,226	-0.01%
2020/12/03	4	46.94	0	0.00	46.60	4	14,821	0.03%
2020/12/02	1	47.15	1	48.05	47.00	0	14,954	0.00%
2020/12/01	3	47.95	2	48.38	47.90	1	14,996	0.01%
2020/11/30	22	48.09	27	48.09	47.50	-5	14,698	-0.03%
2020/11/27	0	0.00	1	46.80	46.60	-1	14,331	-0.01%
2020/11/26	0	0.00	1	46.00	45.95	-1	14,300	-0.01%
2020/11/25	1	45.15	11	45.48	45.35	-10	14,366	-0.07%
2020/11/24	3	45.57	5	45.26	45.05	-2	14,527	-0.01%
2020/11/23	13.5	45.92	1	45.95	46.00	12.5	15,203	0.08%
2020/11/20	3	45.87	0.2	46.15	45.90	2.8	15,209	0.02%
2020/11/19	0	0.00	7	47.06	46.80	-7	15,140	-0.05%
2020/11/18	13	47.71	23	47.56	46.55	-10	15,155	-0.07%
2020/11/17	14	46.76	9.9	46.71	47.25	4.1	14,488	0.03%
2020/11/13	1	45.20	0	0.00	45.15	1	14,087	0.01%
2020/11/12	6	46.18	7	46.29	45.65	-1	14,095	-0.01%
2020/11/11	10	44.85	1	45.10	45.20	9	13,869	0.06%
2020/11/10	0	0.00	3	44.57	44.20	-3	13,909	-0.02%
2020/11/09	0	0.00	2	45.18	44.70	-2	13,870	-0.01%
2020/11/06	2	43.73	2	43.78	43.70	0	13,774	0.00%
2020/11/05	7	43.22	6	43.63	43.60	1	13,815	0.01%
2020/11/04	0	0.00	4	43.69	44.00	-4	13,900	-0.03%
2020/11/03	0	0.00	1	42.75	42.75	-1	14,007	-0.01%
2020/11/02	4	42.06	0	0.00	42.35	4	14,218	0.03%
2020/10/30	2	43.50	26	43.13	42.75	-24	14,296	-0.17%
2020/10/29	17	43.34	10	43.57	43.80	7	14,494	0.05%
2020/10/28	14	44.61	14	44.13	44.15	0	14,865	0.00%
2020/10/27	12	44.69	22	44.44	44.40	-10	14,978	-0.07%
2020/10/26	5	46.25	0	0.00	45.10	5	15,208	0.03%
2020/10/23	7	45.79	2	45.88	45.60	5	15,461	0.03%
2020/10/22	5	45.25	13	45.30	45.20	-8	15,881	-0.05%
2020/10/21	10	46.00	6	46.11	45.25	4	16,590	0.02%
2020/10/20	15	45.18	8	45.73	45.00	7	16,924	0.04%
2020/10/19	1	44.20	3	44.13	45.00	-2	17,990	-0.01%
2020/10/16	17	44.58	3	43.42	43.20	14	18,492	0.08%
2020/10/15	10	44.55	62	44.97	44.60	-52	18,748	-0.28%
2020/10/14	52	45.02	12	45.05	45.20	40	19,042	0.21%
2020/10/13	5	44.20	2	44.40	44.10	3	19,334	0.02%
2020/10/12	2	44.63	3	44.70	44.20	-1	19,647	-0.01%
2020/10/08	78	44.90	92	44.98	44.40	-14	20,085	-0.07%
2020/10/07	3	43.15	31	43.20	43.30	-28	20,792	-0.13%
2020/10/05	5	42.30	0	0.00	42.15	5	22,185	0.02%
2020/09/30	0	0.00	2	42.03	42.45	-2	22,652	-0.01%
2020/09/29	2	41.63	0	0.00	41.90	2	23,236	0.01%
2020/09/28	5	41.50	1	41.90	42.15	4	24,542	0.02%
2020/09/25	13	41.96	1	42.65	41.10	12	25,757	0.05%
2020/09/24	33	42.40	7	42.26	41.50	26	26,543	0.10%
2020/09/23	9	43.83	0	0.00	43.60	9	27,294	0.03%
2020/09/21	4	45.16	11	45.94	45.05	-7	28,112	-0.02%
2020/09/18	2	45.98	2	45.68	45.60	0	28,313	0.00%
2020/09/17	20	45.13	20	44.90	44.85	0	28,397	0.00%
2020/09/16	54	48.70	53	48.33	44.80	1	28,682	0.00%
2020/09/15	1	45.30	8	45.21	45.60	-7	27,687	-0.03%
2020/09/14	3	45.20	8	45.14	45.35	-5	27,735	-0.02%
2020/09/11	2	44.00	5	46.00	43.55	-3	27,740	-0.01%
2020/09/10	72	44.73	184	44.80	45.20	-112	27,334	-0.41%	大賣/鉅額交易
2020/09/09	6	42.61	5	42.54	43.10	1	26,727	0.00%
2020/09/08	38	43.90	67	43.70	42.00	-29	26,769	-0.11%
2020/09/07	5	41.90	8	41.81	41.10	-3	26,467	-0.01%
2020/09/04	2	40.58	1	38.10	40.70	1	26,733	0.00%
2020/09/03	40	40.53	5	40.55	40.00	35	26,980	0.13%
2020/09/02	9	40.86	40	40.70	40.70	-31	27,512	-0.11%
2020/09/01	10	41.15	0	0.00	41.45	10	27,554	0.04%
2020/08/31	30	41.49	32	40.83	40.90	-2	28,092	-0.01%
2020/08/28	14	42.21	5	42.27	41.95	9	28,500	0.03%
2020/08/27	160	43.84	133	43.81	43.00	27	28,745	0.09%	大買/大賣/
2020/08/26	14	40.37	23	40.43	40.55	-9	28,009	-0.03%
2020/08/25	9	40.44	2	40.45	40.55	7	27,928	0.03%
2020/08/24	22.6	40.78	2	39.60	40.95	20.6	27,802	0.07%
2020/08/21	10	37.65	6	37.73	38.60	4	27,556	0.01%
2020/08/20	6	37.23	5	35.99	36.00	1	27,360	0.00%
2020/08/19	1	39.65	1	39.80	39.80	0	27,072	0.00%
2020/08/18	2	41.65	46	40.80	40.65	-44	26,969	-0.16%
2020/08/17	2	40.80	4	40.93	41.60	-2	26,855	-0.01%
2020/08/14	19	40.24	17	39.86	40.00	2	26,705	0.01%
2020/08/13	6	40.86	10	40.99	40.80	-4	26,553	-0.02%
2020/08/12	5	41.60	23	41.80	41.70	-18	26,458	-0.07%
2020/08/11	14	42.84	2	41.80	42.35	12	26,375	0.05%
2020/08/10	2	44.88	2	44.38	43.80	0	26,238	0.00%
2020/08/07	61	44.04	53	44.41	44.10	8	26,110	0.03%
2020/08/06	39	44.94	27	43.35	43.30	12	25,941	0.05%
2020/08/05	48	45.01	2	45.00	44.90	46	25,721	0.18%
2020/08/04	2	45.78	2	45.50	45.50	0	25,608	0.00%
2020/08/03	15	44.35	46	44.45	45.00	-31	25,360	-0.12%
2020/07/31	51	43.29	22	43.32	43.50	29	24,925	0.12%
2020/07/30	101	43.38	104	43.36	42.85	-3	24,777	-0.01%	大買/大賣/
2020/07/29	82	42.12	86	42.27	42.05	-4	24,471	-0.02%
2020/07/28	6	42.11	5	42.36	42.45	1	24,103	0.00%
2020/07/27	15	42.10	4	42.70	41.30	11	23,559	0.05%
2020/07/24	121	45.35	123	45.31	45.25	-2	22,739	-0.01%	大買/大賣/
2020/07/23	108	47.74	72	49.11	46.40	36	22,027	0.16%	大買/
2020/07/22	320	48.56	342	48.95	48.90	-22	20,659	-0.11%	大買/大賣/
2020/07/21	0	0.00	37	47.52	46.50	-37	20,015	-0.18%
2020/07/20	25	45.86	10	45.75	46.00	15	19,641	0.08%
2020/07/17	7	49.41	7	48.31	47.95	0	19,257	0.00%
2020/07/16	13	48.40	14	49.63	49.90	-1	18,808	-0.01%
2020/07/15	30	49.89	7	48.84	48.00	23	18,398	0.13%
2020/07/14	64	50.68	92	51.31	49.55	-28	17,841	-0.16%
2020/07/13	381	51.41	310	51.35	51.70	71	16,851	0.42%	大買/大賣/
2020/07/10	18	47.20	30	47.24	47.00	-12	15,959	-0.08%
2020/07/09	5	49.44	2	50.90	48.00	3	15,411	0.02%
2020/07/08	19	50.81	20	50.53	50.40	-1	14,907	-0.01%
2020/07/07	60	50.19	64	51.71	49.55	-4	14,327	-0.03%
2020/07/06	244	51.16	328	49.86	51.20	-84	12,979	-0.65%	大買/大賣/
2020/07/03	543	45.94	409	45.96	46.60	134	11,693	1.15%	大買/大賣/鉅額交易
2020/07/02	93	42.87	73	42.90	42.40	20	10,655	0.19%
2020/07/01	211	40.39	308	40.28	39.90	-97	9,688	-1.00%	大買/大賣/
2020/06/30	142	37.48	42	37.44	37.50	100	8,861	1.13%	大買/
2020/06/29	14	37.45	11	37.66	36.45	3	8,584	0.03%
2020/06/24	5	39.58	23	39.26	39.10	-18	8,190	-0.22%
2020/06/23	6	40.52	3	41.02	40.00	3	7,657	0.04%
2020/06/22	5	41.45	0	0.00	41.35	5	7,114	0.07%
2020/06/19	12	41.39	0	0.00	40.30	12	6,872	0.17%
2020/06/18	2	37.00	9	39.08	40.45	-7	6,544	-0.11%
2020/06/17	7	36.01	2	37.00	37.00	5	6,123	0.08%
2020/06/16	15	36.53	0	0.00	36.35	15	5,960	0.25%
2020/06/15	1	36.15	3	36.83	35.80	-2	5,797	-0.03%
2020/06/12	8	34.84	12	35.01	36.50	-4	5,526	-0.07%
2020/06/11	12	34.61	1	34.50	33.45	11	5,069	0.22%
2020/06/10	9	36.32	0	0.00	36.15	9	4,599	0.20%
2020/06/09	2	36.25	158	36.99	37.00	-156	4,236	-3.68%	大賣/鉅額交易
2020/06/08	150	33.65	1	33.65	33.65	149	3,662	4.07%	大買/鉅額交易
2020/06/05	3	30.27	13	30.08	30.60	-10	3,512	-0.28%
2020/06/04	1,143	27.58	1,159	27.60	27.85	-16	2,890	-0.55%	大買/大賣/
2020/06/03	1	24.95	523	25.79	25.35	-522	2,383	-21.90%	大賣/鉅額交易
2020/06/02	295	24.00	100	24.00	24.00	195	1,930	10.10%	大買/鉅額交易
2020/06/01	251	21.85	0	0.00	21.85	251	1,854	13.54%	大買/鉅額交易
2020/05/27	21	19.90	0	0.00	19.85	21	1,853	1.13%
2020/05/22	10	19.70	0	0.00	19.75	10	1,864	0.54%
2020/05/19	5	19.85	0	0.00	19.80	5	1,915	0.26%
2020/05/13	5	19.72	0	0.00	20.00	5	1,980	0.25%
2020/05/08	0	0.00	5	19.65	19.40	-5	1,910	-0.26%
2020/05/06	10	18.98	0	0.00	19.05	10	1,899	0.53%
2020/05/05	20	18.95	0	0.00	18.95	20	1,895	1.06%
2020/05/04	10	19.05	0	0.00	18.95	10	1,896	0.53%
2020/04/23	0	0.00	5	19.04	19.05	-5	1,952	-0.26%
2020/04/21	5	18.25	5	18.75	18.15	0	1,937	0.00%
2020/04/20	5	19.00	0	0.00	19.00	5	1,929	0.26%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,906	-0.05%
2020/04/13	1	18.20	0	0.00	18.25	1	1,951	0.05%
2020/03/25	0	0.00	3	16.20	16.00	-3	1,961	-0.15%
2020/03/24	3	15.05	0	0.00	15.10	3	1,934	0.16%
2020/03/09	2	22.20	0	0.00	21.65	2	1,567	0.13%
2020/02/21	0	0.00	0.4	22.15	22.30	-0.4	1,345	-0.03%
2020/02/04	1	21.25	3	21.22	21.25	-2	1,271	-0.16%
2020/01/16	5	22.30	0	0.00	22.20	5	1,191	0.42%
2020/01/14	5	22.05	8	22.26	22.20	-3	1,204	-0.25%
2020/01/13	5	22.30	2	22.20	22.20	3	1,192	0.25%
2020/01/10	5	22.25	5	22.25	22.20	0	1,192	0.00%
2020/01/09	0	0.00	20	22.35	22.20	-20	1,189	-1.68%
2020/01/08	21	23.06	4	23.11	22.60	17	1,169	1.45%
2020/01/06	0	0.00	8	23.05	22.95	-8	1,037	-0.77%
2020/01/03	3	22.55	0	0.00	22.60	3	948	0.32%
2019/12/18	0.4	21.80	0	0.00	21.90	0.4	1,318	0.03%
2019/12/16	0	0.00	21	21.95	21.95	-21	1,370	-1.53%
2019/12/12	0	0.00	3	21.95	22.00	-3	1,393	-0.22%
2019/11/15	0	0.00	5	21.30	21.35	-5	1,670	-0.30%
2019/11/14	5	21.40	0	0.00	21.40	5	1,700	0.29%
2019/11/06	10	22.65	0	0.00	22.55	10	1,855	0.54%
2019/10/31	0	0.00	0.2	22.80	22.95	-0.2	2,160	-0.01%
2019/10/16	0	0.00	3	23.25	23.05	-3	2,759	-0.11%
2019/10/15	9	22.95	0	0.00	22.90	9	2,756	0.33%
2019/10/14	1	23.15	0	0.00	23.20	1	2,764	0.04%
2019/10/07	7	23.11	0	23.10	23.10	7	2,789	0.25%
2019/10/04	4	23.25	0	0.00	23.35	4	2,787	0.14%
2019/10/03	0	0.00	10	23.71	23.30	-10	2,788	-0.36%
2019/10/02	3	23.00	0	0.00	23.20	3	2,746	0.11%
2019/10/01	4	23.25	0	0.00	23.25	4	2,723	0.15%
2019/09/27	4	23.70	2	24.15	23.55	2	2,716	0.07%
2019/09/25	3	23.55	3	23.80	23.80	0	2,708	0.00%
2019/09/24	4	23.64	2	24.10	23.55	2	2,727	0.07%
2019/09/23	0	0.00	1	23.70	23.80	-1	2,627	-0.04%
2019/09/20	0	0.00	8	22.85	22.85	-8	2,514	-0.32%
2019/09/17	4	22.40	0	0.00	22.50	4	2,605	0.15%
2019/09/11	3	22.47	0	0.00	22.60	3	2,643	0.11%
2019/09/09	2	22.35	2	22.45	22.40	0	2,713	0.00%
2019/09/04	7	22.35	7	22.54	22.35	0	2,891	0.00%
2019/09/03	2	22.30	12	22.33	22.25	-10	2,909	-0.34%
2019/08/27	5	21.77	0	0.00	21.85	5	3,275	0.15%
2019/08/26	6	22.05	10	22.63	21.90	-4	3,272	-0.12%
2019/08/21	6	22.06	0	0.00	22.10	6	3,367	0.18%
2019/08/20	0	0.00	5	22.30	22.05	-5	3,426	-0.15%
2019/08/19	5	22.03	0	0.00	21.95	5	3,439	0.15%
2019/08/16	5	22.45	0	0.00	22.35	5	3,474	0.14%
2019/08/14	5	22.55	0	0.00	22.85	5	3,547	0.14%
2019/08/13	0	0.00	10	22.78	22.70	-10	3,515	-0.28%
2019/08/12	5	22.25	5	22.60	22.30	0	3,470	0.00%
2019/08/06	3	21.67	1	21.80	21.90	2	3,419	0.06%
2019/08/05	2	22.45	5	21.90	21.90	-3	3,368	-0.09%
2019/08/02	5	22.75	3	23.58	22.55	2	3,345	0.06%
2019/08/01	3	23.05	0	0.00	23.05	3	3,261	0.09%
2019/07/31	0.2	23.50	0	0.00	23.55	0.2	3,224	0.00%
2019/07/24	10	22.83	0	0.00	22.40	10	3,310	0.30%
2019/07/23	2	22.65	0	0.00	22.70	2	3,285	0.06%
2019/07/22	8	22.43	3	22.85	22.80	5	3,254	0.15%
2019/07/18	3	21.80	5	22.13	21.90	-2	3,066	-0.07%
2019/07/16	0	0.00	5	21.60	21.55	-5	2,970	-0.17%
2019/07/10	0	0.00	5	20.85	20.80	-5	2,961	-0.17%
2019/07/09	5	20.80	0	0.00	20.90	5	2,956	0.17%
2019/07/04	5	21.25	10	21.20	21.25	-5	2,959	-0.17%
2019/07/03	10	21.55	5	21.47	21.20	5	2,955	0.17%
2019/06/28	5	21.25	0	0.00	21.05	5	2,851	0.18%
2019/06/26	2	21.30	0	0.00	21.30	2	2,819	0.07%
2019/06/25	21	21.59	25	21.63	21.45	-4	2,804	-0.14%
2019/06/24	3	20.40	3	20.80	20.70	0	2,714	0.00%
2019/06/18	4	21.35	0	0.00	21.10	4	2,612	0.15%
2019/06/17	0	0.00	2	22.00	21.75	-2	2,570	-0.08%
2019/06/14	5	21.75	0	0.00	21.80	5	2,636	0.19%
2019/06/13	5	21.50	15	21.97	21.80	-10	2,606	-0.38%
2019/06/12	0	0.00	5	21.15	21.40	-5	2,423	-0.21%
2019/06/11	5	20.92	2	21.00	21.00	3	2,422	0.12%
2019/06/06	5	21.20	5	21.45	21.35	0	2,336	0.00%
2019/06/05	28	21.33	28	21.34	21.20	0	2,293	0.00%
2019/06/03	15	21.08	15	21.07	21.20	0	2,113	0.00%
2019/05/30	20	20.44	10	20.38	20.25	10	1,985	0.50%
2019/05/29	5	19.85	0	0.00	20.15	5	1,892	0.26%
2019/05/28	0	0.00	5	20.05	19.85	-5	1,894	-0.26%
2019/05/27	5	20.25	5	20.16	19.85	0	1,886	0.00%
2019/05/24	0	0.00	12	19.79	19.60	-12	1,855	-0.65%
2019/05/23	0	0.00	2	20.28	20.00	-2	1,847	-0.11%
2019/05/22	5	20.45	11	20.35	19.95	-6	1,804	-0.33%
2019/05/06	0	0.00	3	19.83	19.90	-3	1,359	-0.22%
2019/05/03	0	0.00	5	18.90	19.00	-5	1,204	-0.42%
2019/04/26	5	18.65	0	0.00	18.65	5	1,129	0.44%
2019/04/25	5	18.75	0	0.00	18.70	5	1,116	0.45%
2019/04/17	0	0.00	2	18.90	19.00	-2	1,135	-0.18%
2019/04/15	7	18.66	0	0.00	18.60	7	1,093	0.64%
2019/03/26	5	18.60	0	0.00	18.70	5	1,061	0.47%
2019/03/19	69	19.52	60	19.49	19.40	9	1,057	0.85%
2019/03/07	5	18.65	0	0.00	18.60	5	1,016	0.49%
2019/03/06	2	18.80	0	0.00	18.65	2	1,035	0.19%
2019/03/04	0	0.00	1	18.65	18.75	-1	1,015	-0.10%
2019/02/27	4	19.23	5	19.20	18.80	-1	1,000	-0.10%
2019/02/25	5	18.65	0	0.00	18.55	5	956	0.52%
2019/02/21	0	0.00	2	19.45	19.40	-2	915	-0.22%
2019/02/20	7	19.56	0	0.00	19.80	7	892	0.78%
2019/02/13	5	19.20	0	0.00	19.25	5	859	0.58%
2019/01/22	0	0.00	3	19.35	19.30	-3	922	-0.33%
2019/01/16	2	19.65	0	0.00	19.40	2	1,042	0.19%
2019/01/15	1	19.50	0	0.00	19.55	1	1,039	0.10%
2019/01/14	0	0.00	5	18.70	19.25	-5	1,004	-0.50%
2019/01/10	5	18.40	0	0.00	18.35	5	979	0.51%
2018/12/21	0	0.00	4	18.25	18.75	-4	1,343	-0.30%
2018/12/17	0	0.00	1	20.05	19.80	-1	1,381	-0.07%
2018/12/14	0	0.00	5	19.90	19.90	-5	1,380	-0.36%
2018/12/13	2	19.95	0	0.00	19.85	2	1,384	0.14%
2018/12/11	0	0.00	5	20.00	19.55	-5	1,395	-0.36%
2018/11/08	6	18.80	0	0.00	18.90	6	1,905	0.31%
2018/10/17	10	20.20	5	19.85	19.80	5	1,893	0.26%
2018/10/16	5	20.05	5	20.25	19.90	0	1,919	0.00%
2018/10/11	0	0.00	10	19.43	19.05	-10	1,930	-0.52%
2018/10/01	4	21.60	0	0.00	21.70	4	1,733	0.23%
2018/09/19	0	0.00	3	20.82	20.80	-3	1,740	-0.17%
2018/09/07	5	22.23	0	0.00	21.55	5	2,132	0.23%
2018/09/05	3	22.35	5	23.15	22.90	-2	2,100	-0.10%
2018/09/04	0	0.00	10	22.03	22.10	-10	1,916	-0.52%
2018/08/06	10	21.83	0	0.00	21.50	10	3,341	0.30%
2018/07/04	0	0.00	10	21.00	21.20	-10	3,886	-0.26%
2018/06/22	2	22.55	0	0.00	22.35	2	3,980	0.05%
2018/06/15	10	23.75	5	23.80	23.30	5	4,109	0.12%
2018/06/06	7	23.29	0	0.00	23.15	7	3,954	0.18%
2018/06/05	2	23.30	0	0.00	23.15	2	4,097	0.05%
2018/05/31	5	23.25	5	23.50	23.00	0	4,763	0.00%
2018/05/28	0	0.00	5	23.40	23.10	-5	4,849	-0.10%
2018/05/24	5	22.73	0	0.00	22.60	5	4,837	0.10%
2018/05/21	3	23.75	0	0.00	23.10	3	4,860	0.06%
2018/05/18	3	23.50	73	23.80	23.50	-70	4,798	-1.46%
2018/05/17	825	23.98	773	23.94	24.00	52	4,747	1.10%	大買/大賣/
2018/05/14	6	21.90	10	22.35	22.70	-4	4,493	-0.09%
2018/05/07	10	22.20	0	0.00	22.00	10	4,717	0.21%
2018/05/04	25	23.41	26	23.02	22.40	-1	4,749	-0.02%
2018/05/03	5	21.75	5	21.60	22.10	0	4,685	0.00%
2018/05/02	0	0.00	14	21.79	21.85	-14	4,773	-0.29%
2018/04/30	5	20.70	0	0.00	21.55	5	4,800	0.10%
2018/04/27	6	20.28	0	0.00	20.20	6	4,877	0.12%
2018/04/26	0	0.00	5	20.50	20.00	-5	5,019	-0.10%
2018/04/25	2	20.33	0	0.00	20.50	2	5,058	0.04%
2018/04/24	2	20.48	3	20.82	20.55	-1	5,130	-0.02%
2018/04/23	2	21.33	0	0.00	21.30	2	5,184	0.04%
2018/04/16	6	22.01	0	0.00	22.00	6	5,745	0.10%
2018/04/13	11	22.78	0	0.00	22.65	11	5,892	0.19%
2018/04/12	0	0.00	10	23.98	23.30	-10	6,392	-0.16%
2018/04/09	0	0.00	5	22.05	22.10	-5	6,857	-0.07%
2018/04/03	5	21.80	0	0.00	22.00	5	7,239	0.07%
2018/04/02	0	0.00	5	22.46	22.40	-5	7,410	-0.07%
2018/03/29	5	21.70	0	0.00	21.65	5	8,384	0.06%
2018/03/26	0	0.00	5	22.85	22.70	-5	8,541	-0.06%
2018/03/23	1	22.30	10	22.75	22.30	-9	8,559	-0.11%
2018/03/22	5	23.65	10	24.35	23.35	-5	8,495	-0.06%
2018/03/20	7.7	23.73	6	24.04	23.65	1.7	8,406	0.02%
2018/03/19	4	23.70	5	23.90	23.80	-1	8,398	-0.01%
2018/03/16	1	24.40	0	0.00	24.15	1	8,373	0.01%
2018/03/15	5	24.70	5	24.70	24.50	0	8,416	0.00%
2018/03/13	5	24.73	0	0.00	24.40	5	8,433	0.06%
2018/03/12	8	25.25	5	25.85	25.10	3	8,343	0.04%
2018/03/09	5	25.55	10	25.40	25.25	-5	8,241	-0.06%
2018/03/08	22	25.22	5	25.46	25.55	17	8,076	0.21%
2018/03/07	28	25.78	13	25.55	24.10	15	7,887	0.19%
2018/03/06	29	24.91	25	24.89	25.00	4	7,555	0.05%
2018/03/05	9	23.38	17	23.15	23.30	-8	7,214	-0.11%
2018/03/01	2	21.80	0	0.00	21.55	2	7,066	0.03%
2018/02/27	0	0.00	7	22.24	21.65	-7	7,081	-0.10%
2018/02/22	3	21.80	3	22.40	21.75	0	7,604	0.00%
2018/02/08	0	0.00	1	21.25	21.35	-1	7,409	-0.01%
2018/02/07	2	21.10	2	21.63	21.10	0	7,368	0.00%
2018/02/05	5	22.65	0	0.00	23.00	5	7,230	0.07%
2018/02/02	30	22.92	30	23.17	23.05	0	7,178	0.00%
2018/02/01	0	0.00	1.8	22.25	22.00	-1.8	7,106	-0.02%
2018/01/31	0	0.00	8	21.40	22.45	-8	7,059	-0.11%
2018/01/30	1	22.75	0	0.00	21.90	1	6,979	0.01%
2018/01/26	14	23.93	0	0.00	23.50	14	6,808	0.21%
2018/01/24	1	23.55	0	0.00	24.00	1	6,615	0.02%
2018/01/23	1	24.70	2	25.18	24.00	-1	6,549	-0.02%
2018/01/22	0	0.00	7	24.26	24.65	-7	6,448	-0.11%
2018/01/18	3	23.50	10.9	23.84	23.20	-7.9	6,251	-0.13%
2018/01/17	0	23.50	0	0.00	23.60	0	6,174	0.00%
2018/01/16	0.1	24.00	0	0.00	24.10	0.1	6,093	0.00%
2018/01/15	0	0.00	5	24.00	24.10	-5	5,959	-0.08%
2018/01/09	5	24.36	0	0.00	25.00	5	5,404	0.09%
2018/01/08	225	26.39	240.6	26.32	24.15	-15.6	5,228	-0.30%	大買/大賣/
2018/01/05	0	0.00	15	23.85	24.00	-15	4,691	-0.32%
2018/01/04	0	0.00	2	24.33	24.30	-2	4,591	-0.04%
2018/01/03	0.3	23.80	1	24.00	24.00	-0.7	4,367	-0.02%
2018/01/02	0	0.00	4	22.83	23.15	-4	4,105	-0.10%