光鋐 (4956)-國泰-板橋券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
21.65
漲跌
▲0.50
漲幅
+2.36%
成交量
1,725張
產業
上市光電類股
218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

光鋐 (4956)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/21	20	21.73	0	0.00	21.65	20	1,524	1.31%
2024/05/20	7	21.81	0	0.00	21.15	7	1,538	0.45%
2024/05/17	6	21.63	33	21.27	21.75	-27	1,539	-1.75%
2024/05/16	2	20.55	1	20.60	20.50	1	1,530	0.07%
2024/05/15	0	0.00	2	20.68	20.45	-2	1,582	-0.13%
2024/05/14	2	21.03	0	0.00	20.80	2	1,611	0.12%
2024/05/13	1	20.60	6	20.50	20.50	-5	1,643	-0.30%
2024/05/10	4	20.60	3	20.72	20.60	1	1,720	0.06%
2024/05/09	8	20.34	0	20.20	20.55	8	1,757	0.46%
2024/05/08	12	20.63	6	20.58	20.25	6	1,797	0.33%
2024/05/07	37	21.29	2.2	20.86	21.20	34.8	1,749	1.99%
2024/05/06	7.2	20.62	7	21.01	21.25	0.2	1,757	0.01%
2024/05/03	5	19.50	0	0.00	19.60	5	1,839	0.27%
2024/05/02	0	19.40	1	19.50	19.70	-1	2,103	-0.05%
2024/04/30	1	19.60	0	0.00	19.65	1	2,249	0.04%
2024/04/29	2	19.70	0	19.70	19.55	2	2,499	0.08%
2024/04/26	5	19.55	0	19.60	19.65	5	2,822	0.18%
2024/04/25	15	19.95	1	20.00	19.85	14	4,026	0.35%
2024/04/22	6	21.38	63	21.10	20.80	-57	4,880	-1.17%
2024/04/19	69	21.01	15.4	21.24	21.65	53.6	5,097	1.05%
2024/04/18	12	21.75	25	21.73	20.75	-13	5,257	-0.25%
2024/04/17	1	20.00	3	20.42	20.45	-2	6,787	-0.03%
2024/04/16	0	0.00	1	18.90	18.60	-1	7,724	-0.01%
2024/04/15	0	19.81	0	0.00	19.35	0	8,525	0.00%
2024/04/11	30	20.10	7	20.04	19.95	23	8,722	0.26%
2024/04/10	3	19.80	3	19.92	19.95	0	8,717	0.00%
2024/04/09	0.2	19.05	3	19.03	19.00	-2.8	8,695	-0.03%
2024/04/08	1	19.30	1	18.80	19.25	0	8,686	0.00%
2024/04/03	1	19.25	0	0.00	19.00	1	8,676	0.01%
2024/04/02	3	18.80	1	18.75	18.65	2	8,661	0.02%
2024/04/01	6	19.05	11	19.24	19.15	-5	8,644	-0.06%
2024/03/29	51	18.15	0	0.00	18.00	51	8,615	0.59%
2024/03/28	2	18.25	0	0.00	18.25	2	8,593	0.02%
2024/03/27	1	18.00	0	19.59	18.10	1	8,585	0.01%
2024/03/26	1	18.00	10	18.00	18.20	-9	8,580	-0.10%
2024/03/25	0	0.00	0	19.40	18.40	0	8,573	0.00%
2024/03/22	3	18.22	0	19.05	18.20	3	8,574	0.03%
2024/03/21	0	0.00	2	18.10	18.15	-2	8,582	-0.02%
2024/03/20	10	18.41	0	0.00	18.05	10	8,578	0.12%
2024/03/19	0	18.65	3	18.45	18.40	-3	8,578	-0.04%
2024/03/15	0	0.00	0.2	18.85	18.80	-0.2	8,575	0.00%
2024/03/13	10	18.80	0	0.00	19.30	10	8,573	0.12%
2024/03/12	0	19.63	0.1	19.56	19.70	-0.1	8,556	0.00%
2024/03/11	0	19.40	2	19.50	19.65	-2	8,549	-0.02%
2024/03/08	10	19.10	0	0.00	19.20	10	8,552	0.12%
2024/03/07	2	19.60	6	19.71	19.25	-4	8,550	-0.05%
2024/03/06	7	20.07	10	20.45	19.95	-3	8,546	-0.04%
2024/03/05	66	19.78	3	19.75	20.00	63	8,527	0.74%
2024/03/01	2	19.90	13	19.84	19.70	-11	8,593	-0.13%
2024/02/29	3	20.17	0	0.00	20.20	3	8,691	0.03%
2024/02/27	5	20.02	2.1	20.48	19.90	2.9	8,903	0.03%
2024/02/26	52	20.65	20	20.68	20.75	32	8,950	0.36%
2024/02/23	50.1	20.70	13	20.87	20.60	37.1	8,935	0.41%
2024/02/22	16.1	21.19	12.3	21.24	21.00	3.8	8,898	0.04%
2024/02/21	8.1	21.50	1.2	21.69	21.40	7	8,866	0.08%
2024/02/20	8.1	21.97	6.1	21.80	21.55	2	8,825	0.02%
2024/02/19	10.2	22.03	2	21.95	22.05	8.2	8,792	0.09%
2024/02/16	8.1	22.04	9	22.00	22.15	-0.9	8,740	-0.01%
2024/02/15	6.1	21.37	9	21.39	21.20	-2.9	8,679	-0.03%
2024/02/05	25.1	20.69	12	20.65	20.90	13.1	8,639	0.15%
2024/02/02	12.1	21.58	7	21.25	21.20	5.1	8,593	0.06%
2024/02/01	6	21.38	4	21.40	21.25	2	8,510	0.02%
2024/01/31	3	22.10	4	21.92	21.55	-1	8,469	-0.01%
2024/01/30	8	22.35	10	22.10	22.05	-2	8,418	-0.02%
2024/01/29	19	22.40	41	22.25	22.30	-22	8,364	-0.26%
2024/01/26	59	23.44	34.1	22.89	22.60	24.9	8,304	0.30%
2024/01/25	79.1	23.94	44	23.91	23.30	35	8,154	0.43%
2024/01/24	31	23.31	50	23.43	23.35	-19	7,885	-0.24%
2024/01/23	58.1	23.64	41	23.63	23.35	17.1	7,732	0.22%
2024/01/22	27	23.79	28	23.75	23.00	-1	7,478	-0.01%
2024/01/19	221.2	25.81	187	25.71	24.85	34.2	7,150	0.48%	大買/大賣/
2024/01/18	43	24.09	57.1	25.04	25.30	-14.1	5,966	-0.24%
2024/01/17	67.1	22.71	89	22.46	23.00	-21.9	5,619	-0.39%
2024/01/16	18	21.26	21	21.26	21.20	-3	5,222	-0.06%
2024/01/15	75	21.95	81.1	21.59	21.80	-6.1	5,081	-0.12%
2024/01/12	37	21.75	38	21.82	21.55	-1	4,814	-0.02%
2024/01/11	361.1	24.14	664.6	23.73	22.50	-303.4	4,563	-6.65%	大買/大賣/鉅額交易
2024/01/10	265.2	22.81	277.4	23.46	24.25	-12.1	2,927	-0.41%	大買/大賣/
2024/01/09	194.6	21.09	172	21.06	22.05	22.6	1,957	1.15%	大買/大賣/
2024/01/08	21	19.71	12	20.00	20.05	9	1,146	0.78%
2024/01/05	9	17.88	9	18.12	18.25	0	1,006	0.00%
2024/01/04	0	0.00	0	17.25	16.60	0	931	0.00%
2024/01/03	1	16.90	30	16.99	16.90	-29	915	-3.17%
2023/12/28	0	0.00	0	16.65	16.65	0	897	0.00%
2023/12/26	0	0.00	0	16.35	16.65	0	886	0.00%
2023/12/25	0	0.00	0	16.45	16.10	0	879	0.00%
2023/12/22	0	16.35	0	0.00	16.35	0	878	0.00%
2023/12/21	0	16.45	0	16.35	16.35	0	876	0.00%
2023/12/19	2	16.40	2	16.45	16.30	0	870	0.00%
2023/12/18	2	17.05	2	17.15	16.80	0	863	0.00%
2023/12/15	0	0.00	2	16.55	16.55	-2	847	-0.24%
2023/12/14	2	16.40	0	0.00	16.50	2	839	0.24%
2023/12/13	1	16.00	0	16.40	16.00	1	828	0.12%
2023/12/11	0	0.00	2	16.60	16.50	-2	812	-0.25%
2023/12/08	0	0.00	0	16.64	16.65	0	806	0.00%
2023/12/07	2	16.30	3	16.30	16.30	-1	796	-0.12%
2023/12/06	0	16.65	0	0.00	16.55	0	790	0.00%
2023/12/04	29	17.33	3	17.40	17.20	26	766	3.39%
2023/12/01	1	17.30	9.6	17.67	17.30	-8.6	749	-1.15%
2023/11/30	3	17.20	0	0.00	17.40	3	727	0.41%
2023/11/29	20.6	18.13	15.1	18.30	17.65	5.6	707	0.79%
2023/11/28	12	17.70	3	17.65	17.50	9	636	1.42%
2023/11/27	19	18.40	30.1	17.86	17.80	-11	603	-1.83%
2023/11/24	23	18.01	26	17.87	18.50	-3	480	-0.62%
2023/11/21	4	15.20	0	15.90	15.20	4	144	2.77%
2023/11/17	0	0.00	0	15.25	15.10	0	139	-0.01%
2023/11/15	0	0.00	0	14.60	14.90	0	138	0.00%
2023/11/13	0	0.00	0	14.70	14.70	0	137	0.00%
2023/11/10	0	0.00	0	14.20	14.70	0	139	0.00%
2023/11/09	0	0.00	1	14.65	14.65	-1	140	-0.71%
2023/11/08	0	0.00	0	14.05	14.70	0	140	0.00%
2023/10/31	0	0.00	0	15.70	14.45	0	139	0.00%
2023/10/30	0	0.00	0	15.50	14.90	0	140	0.00%
2023/10/27	0	0.00	0	16.00	15.20	0	140	0.00%
2023/10/26	0	0.00	0	14.80	15.15	0	141	0.00%
2023/10/25	0	0.00	0	15.25	15.55	0	109	-0.04%
2023/10/24	0	15.00	0	15.00	14.15	0	97	0.00%
2023/10/18	0	0.00	0	14.50	14.35	0	98	0.00%
2023/10/17	0	0.00	0	14.95	14.40	0	101	0.00%
2023/10/13	0	15.50	0	0.00	14.40	0	112	0.00%
2023/10/06	0	0.00	0	14.50	14.60	0	118	0.00%
2023/10/05	0	0.00	2	14.50	14.50	-2	120	-1.66%
2023/10/04	0	0.00	0	14.50	14.45	0	121	0.00%
2023/10/03	0	0.00	0	14.50	14.40	0	123	0.00%
2023/10/02	0	0.00	0	14.85	14.50	0	124	0.00%
2023/09/28	0	0.00	0	14.95	14.50	0	127	0.00%
2023/09/26	0	14.65	0	0.00	14.65	0	129	0.01%
2023/09/22	0	15.80	0	0.00	14.65	0	131	0.00%
2023/09/15	0	15.95	0	0.00	15.00	0	137	0.00%
2023/09/13	0	14.90	0	0.00	14.95	0	139	0.00%
2023/09/08	0	0.00	0	15.20	15.10	0	141	-0.02%
2023/09/06	0	0.00	5	15.25	15.10	-5	144	-3.46%
2023/09/05	0	15.95	0	0.00	15.05	0	144	0.00%
2023/08/31	0	0.00	2	14.90	14.85	-2	145	-1.39%
2023/08/29	0	0.00	0	14.50	14.40	0	151	-0.01%
2023/08/24	0	0.00	3	14.62	14.50	-3	161	-1.86%
2023/08/23	0	15.70	0	0.00	14.35	0	161	0.00%
2023/08/22	0	0.00	5	14.50	14.35	-5	163	-3.06%
2023/08/17	2	14.75	0	0.00	14.65	2	164	1.22%
2023/08/16	0	15.90	0	0.00	14.50	0	163	0.00%
2023/08/15	0	0.00	1	14.82	14.75	-1	162	-0.64%
2023/08/11	0	15.15	0	0.00	15.00	0	164	0.00%
2023/08/04	0	0.00	1	15.55	15.60	-1	162	-0.61%
2023/08/02	0	17.50	1	15.70	15.65	-1	161	-0.62%
2023/07/25	0	0.00	1	15.60	15.60	-1	153	-0.65%
2023/07/19	0	0.00	1	15.80	15.75	-1	154	-0.65%
2023/07/14	0	0.00	0	15.90	15.40	0	164	-0.01%
2023/07/13	0	0.00	0	15.85	15.35	0	170	0.00%
2023/07/07	0	17.30	0	0.00	15.85	0	181	0.00%
2023/07/06	1	16.15	0	0.00	15.95	1	182	0.55%
2023/07/05	0	16.90	1	16.15	16.15	-1	181	-0.55%
2023/07/03	0	16.20	0	0.00	16.30	0	187	0.00%
2023/06/29	0	0.00	2	16.50	16.25	-2	191	-1.05%
2023/06/26	0	17.00	0	17.00	16.45	0	219	0.00%
2023/06/13	0	16.05	0	0.00	16.15	0	261	0.01%
2023/06/08	0	0.00	1	16.25	16.20	-1	261	-0.38%
2023/06/07	0	0.00	1	16.20	16.15	-1	265	-0.38%
2023/06/05	2	16.20	0	0.00	16.30	2	275	0.73%
2023/06/02	1	16.15	2	16.20	16.20	-1	274	-0.36%
2023/06/01	0	0.00	1	16.25	16.25	-1	276	-0.36%
2023/05/31	0	0.00	1	16.20	16.15	-1	276	-0.36%
2023/05/25	2	15.85	0	0.00	16.00	2	281	0.71%
2023/05/24	2	16.05	0	0.00	16.05	2	282	0.71%
2023/05/12	0	15.45	0.1	15.35	15.45	-0.1	304	-0.02%
2023/05/09	0	0.00	2.1	15.71	15.75	-2.1	324	-0.65%
2023/05/04	0	0.00	3	16.12	16.15	-3	416	-0.72%
2023/05/02	0	16.20	0	0.00	16.20	0	419	0.00%
2023/04/28	0	0.00	0	16.20	16.15	0	421	0.00%
2023/04/18	0	0.00	3	17.30	17.15	-3	395	-0.76%
2023/04/17	1	17.15	5	17.16	17.00	-4	389	-1.03%
2023/04/14	0	0.00	2	17.13	17.20	-2	385	-0.52%
2023/04/12	0	17.50	2	17.00	16.95	-2	374	-0.53%
2023/04/11	6	16.86	0	0.00	16.80	6	374	1.60%
2023/04/06	2.2	16.65	0	0.00	16.50	2.2	365	0.60%
2023/03/30	1	17.05	0	0.00	16.75	1	362	0.28%
2023/03/29	5	17.10	2	17.07	17.00	3	359	0.83%
2023/03/28	5	17.00	2	17.03	16.70	3	353	0.85%
2023/03/27	0	0.00	3	17.02	16.80	-3	343	-0.87%
2023/03/24	0	16.83	1	17.35	17.15	-1	333	-0.30%
2023/03/23	4	16.70	0	0.00	16.65	4	313	1.28%
2023/03/22	4	16.90	5	16.72	16.95	-1	306	-0.33%
2023/03/21	0	16.17	0	0.00	15.75	0	285	0.00%
2023/03/20	0	15.60	0	0.00	15.55	0	290	0.00%
2023/03/17	1	15.45	0	0.00	15.45	1	290	0.34%
2023/03/16	1	15.55	10	15.14	15.20	-9	291	-3.09%
2023/03/15	9	15.85	0	0.00	15.70	9	292	3.08%
2023/03/13	0	0.00	1	15.70	15.75	-1	292	-0.34%
2023/03/10	0	17.00	0	0.00	15.95	0	293	0.00%
2023/03/09	0	16.85	0	0.00	16.55	0	289	0.00%
2023/03/08	0	16.70	1	16.80	16.70	-1	288	-0.35%
2023/03/07	1	16.55	4	16.50	16.50	-3	280	-1.07%
2023/03/06	3	16.25	1	16.20	16.40	2	277	0.72%
2023/03/03	0	16.40	0	0.00	16.20	0	274	0.00%
2023/03/02	2	16.50	0	0.00	16.10	2	274	0.73%
2023/02/24	2	16.10	0	0.00	16.15	2	262	0.76%
2023/02/22	0	16.80	0	0.00	16.00	0	260	0.00%
2023/02/21	0	0.00	2	16.25	16.25	-2	259	-0.77%
2023/02/20	0	0.00	2	16.28	16.20	-2	258	-0.77%
2023/02/17	0	16.85	1	16.30	16.15	-1	256	-0.39%
2023/02/16	5	16.26	4	16.28	16.00	1	252	0.40%
2023/02/14	0	15.95	0	0.00	15.70	0	241	0.00%
2023/02/13	0	16.20	0	0.00	15.70	0	240	0.00%
2023/02/10	1	15.80	0	0.00	15.70	1	240	0.42%
2023/02/09	1	16.00	0	0.00	16.00	1	236	0.42%
2023/02/08	3	15.97	1	15.81	16.15	2	233	0.84%
2023/02/07	1	15.75	1	15.85	15.75	0	227	0.00%
2023/02/06	12	16.51	10	16.29	15.95	2	215	0.92%
2023/02/03	0	15.60	1	15.70	16.35	-1	168	-0.59%
2023/02/01	1	14.65	0	0.00	14.80	1	118	0.84%
2023/01/31	0	14.30	0	0.00	14.55	0	116	0.00%
2023/01/11	0	15.38	0	0.00	14.70	0	115	0.00%
2023/01/05	0	14.60	0	0.00	14.50	0	120	0.00%
2022/12/23	0	14.55	0	0.00	14.40	0	120	0.00%
2022/12/22	0	0.00	3	15.10	14.45	-3	121	-2.47%
2022/12/20	0	16.00	0	0.00	14.15	0	125	0.00%
2022/12/19	0	0.00	5	14.60	14.55	-5	127	-3.93%
2022/12/16	0	0.00	4	14.58	14.65	-4	125	-3.20%
2022/12/14	0	16.00	0	0.00	14.90	0	126	0.00%
2022/12/12	0	16.00	0	0.00	14.75	0	125	0.00%
2022/12/08	0	14.75	0	0.00	14.55	0	119	0.00%
2022/12/05	0	15.40	0	0.00	15.05	0	114	0.00%
2022/12/01	0	15.70	0	0.00	14.90	0	112	0.00%
2022/11/28	0	15.10	0	0.00	14.25	0	110	0.00%
2022/11/25	0	16.00	0	0.00	14.40	0	111	0.00%
2022/11/24	0	0.00	0	15.50	14.65	0	112	0.00%
2022/11/23	0	14.90	0	0.00	14.30	0	111	0.00%
2022/11/17	0	14.50	0	0.00	15.00	0	117	0.00%
2022/11/14	0	14.60	0	0.00	14.45	0	123	0.00%
2022/11/09	0	15.00	0	0.00	14.45	0	130	0.00%
2022/11/01	0	0.00	2	14.00	13.95	-2	143	-1.40%
2022/10/31	0	14.80	8	13.71	13.75	-8	149	-5.36%
2022/10/28	11	13.59	1	13.65	13.55	10	151	6.61%
2022/10/27	0	13.50	0	0.00	13.80	0	152	0.00%
2022/10/24	0	13.90	0	0.00	13.60	0	154	0.00%
2022/10/19	0	15.30	0	0.00	14.15	0	168	0.00%
2022/10/18	0	15.20	0	0.00	14.15	0	178	0.00%
2022/10/17	0	15.40	0	0.00	13.95	0	254	0.00%
2022/10/13	0	14.25	0	0.00	13.50	0	262	0.00%
2022/10/12	0	15.00	1	14.40	14.25	-1	269	-0.37%
2022/10/11	0	14.90	0	0.00	14.40	0	303	0.00%
2022/10/06	0	16.40	0	0.00	15.10	0	317	0.00%
2022/09/26	0	15.60	0	0.00	14.80	0	326	0.00%
2022/09/22	0	16.20	0	0.00	16.05	0	336	0.00%
2022/09/21	0	16.15	2	16.10	16.10	-2	336	-0.59%
2022/09/19	0	16.60	0	0.00	16.35	0	339	0.00%
2022/09/12	0	0.00	0	16.65	16.65	0	365	0.00%
2022/08/29	0	16.65	0	0.00	16.75	0	374	0.00%
2022/08/23	0	19.00	0	0.00	17.15	0	372	0.00%
2022/08/22	0	17.25	0	0.00	17.30	0	372	0.01%
2022/08/19	1	17.65	0	0.00	17.55	1	372	0.27%
2022/08/17	1	17.45	0	0.00	17.45	1	367	0.27%
2022/08/15	0	0.00	9	17.28	17.25	-9	364	-2.47%
2022/08/12	0	17.50	1	17.30	17.30	-1	362	-0.28%
2022/08/11	0	17.30	0	0.00	16.90	0	359	0.00%
2022/08/10	0	0.00	3	16.98	17.00	-3	361	-0.83%
2022/08/08	0	16.95	0	0.00	16.85	0	365	0.00%
2022/08/05	1	16.60	1	17.00	16.90	0	367	0.00%
2022/08/04	0	17.50	0	0.00	16.10	0	366	0.00%
2022/08/03	0	0.00	1	16.95	16.50	-1	368	-0.27%
2022/07/28	2	17.10	0	17.00	16.60	2	374	0.53%
2022/07/27	0	17.10	0	0.00	16.95	0	371	0.00%
2022/07/26	0	16.80	0	0.00	16.75	0	369	0.00%
2022/07/25	0	0.00	1	17.05	17.00	-1	363	-0.28%
2022/07/22	9	18.12	7	18.40	17.65	2	358	0.56%
2022/07/18	2	17.18	1	17.65	17.30	1	293	0.34%
2022/07/12	10	14.50	0	0.00	14.30	10	264	3.79%
2022/07/01	20	16.53	0	0.00	15.25	20	280	7.12%
2022/06/23	4	16.55	4	16.65	16.60	0	280	0.00%
2022/06/21	23	17.37	0	0.00	17.70	23	276	8.31%
2022/06/20	64	17.92	0	0.00	17.25	64	281	22.72%
2022/06/17	3	18.25	1	18.20	18.30	2	281	0.71%
2022/06/13	8	19.15	8	19.21	19.05	0	299	0.00%
2022/06/10	0	19.90	0	0.00	19.70	0	302	0.01%
2022/06/07	0	20.20	0	0.00	20.00	0	320	0.00%
2022/06/06	0	20.20	0	0.00	20.15	0	328	0.00%
2022/05/30	0	0.00	5	20.15	20.10	-5	359	-1.39%
2022/05/20	0	0.00	1	19.80	19.80	-1	422	-0.24%
2022/05/17	0	19.60	0	0.00	19.65	0	454	0.01%
2022/05/16	8	19.15	8	19.20	18.90	0	462	0.00%
2022/05/13	0	0.00	3	18.80	18.85	-3	470	-0.64%
2022/05/09	0	19.15	0	0.00	19.05	0	643	0.00%
2022/05/04	4	19.95	0	0.00	20.00	4	670	0.60%
2022/04/29	0	19.80	0	0.00	19.85	0	709	0.01%
2022/04/27	20	19.10	3	19.13	19.25	17	749	2.27%
2022/04/25	1	20.50	0	0.00	20.45	1	847	0.12%
2022/04/21	2	22.48	0	0.00	22.25	2	910	0.22%
2022/04/20	0	0.00	1	21.50	21.60	-1	989	-0.10%
2022/04/19	39	21.20	0	0.00	21.35	39	1,263	3.09%
2022/04/15	1	21.30	1	21.40	21.35	0	1,746	0.00%
2022/04/14	2	22.13	20	21.95	21.95	-18	1,757	-1.02%
2022/04/13	0	22.93	0	0.00	22.30	0	1,769	0.00%
2022/04/11	0	23.26	1	22.50	22.00	-1	1,819	-0.05%
2022/04/08	0	23.20	0	0.00	22.85	0	1,822	0.00%
2022/04/07	1	22.80	0	0.00	22.75	1	1,834	0.05%
2022/03/31	0	0.00	1	23.70	23.60	-1	1,878	-0.05%
2022/03/30	2	23.60	0	0.00	23.75	2	1,894	0.11%
2022/03/22	0	23.85	0	0.00	23.60	0	1,978	0.00%
2022/03/21	0	0.00	0	23.15	23.10	0	1,988	0.00%
2022/03/18	0	0.00	1	22.95	23.05	-1	2,030	-0.05%
2022/03/16	0	0.00	1	22.25	22.15	-1	2,147	-0.05%
2022/03/15	6	22.25	0	0.00	22.25	6	2,465	0.24%
2022/03/14	3	22.55	9	22.50	22.80	-6	2,568	-0.23%
2022/03/11	0	22.78	0	0.00	22.35	0	2,637	0.00%
2022/03/10	2	22.70	4	22.63	22.70	-2	2,785	-0.07%
2022/03/09	1	22.30	2	22.40	22.45	-1	2,822	-0.04%
2022/03/08	2	22.25	1	22.50	21.70	1	3,030	0.03%
2022/03/04	0	26.00	1	23.90	23.75	-1	3,316	-0.03%
2022/03/03	1	24.05	1	24.15	24.15	0	3,430	0.00%
2022/03/02	0	0.00	1	24.00	24.25	-1	3,551	-0.03%
2022/03/01	0	0.00	1	24.35	24.35	-1	3,654	-0.03%
2022/02/25	10	23.75	9	23.80	23.75	1	3,883	0.03%
2022/02/24	1	24.35	0	0.00	24.10	1	4,041	0.02%
2022/02/23	2	25.00	1	25.00	25.00	1	4,073	0.02%
2022/02/22	5	24.45	3	24.57	24.65	2	4,116	0.05%
2022/02/21	0	25.40	1	25.15	25.15	-1	4,108	-0.02%
2022/02/18	2	25.55	0	0.00	25.40	2	4,107	0.05%
2022/02/16	1	25.70	9	25.90	25.70	-8	4,118	-0.19%
2022/02/15	4	25.93	3	25.70	25.60	1	4,115	0.02%
2022/02/14	0	0.00	2	25.60	25.90	-2	4,112	-0.05%
2022/02/11	16.1	26.75	9	26.72	26.60	7.1	4,097	0.17%
2022/02/10	17	26.62	16	25.89	25.85	1	4,031	0.02%
2022/02/09	1	26.50	5	26.15	26.60	-4	3,988	-0.10%
2022/02/08	1	25.35	1	25.25	25.35	0	3,955	0.00%
2022/02/07	0	0.00	2	24.65	24.90	-2	3,954	-0.05%
2022/01/26	6	23.97	12	24.22	24.05	-6	3,962	-0.15%
2022/01/25	0	0.00	1	24.25	24.25	-1	3,991	-0.03%
2022/01/24	1	25.00	9	24.82	24.90	-8	4,003	-0.20%
2022/01/21	0	0.00	1	26.60	25.65	-1	3,985	-0.03%
2022/01/20	5	26.94	3	27.00	26.80	2	3,969	0.05%
2022/01/19	3	26.27	4	27.01	26.80	-1	3,956	-0.03%
2022/01/18	5	26.72	12	26.72	26.70	-7	3,926	-0.18%
2022/01/17	0	0.00	1	26.15	26.30	-1	3,852	-0.03%
2022/01/14	4	25.93	5	25.88	26.00	-1	3,836	-0.03%
2022/01/13	25	27.22	47	27.81	27.05	-22	3,791	-0.58%
2022/01/12	63	28.35	52.1	28.79	28.20	10.9	3,700	0.29%
2022/01/11	58.1	28.36	44	28.29	27.60	14.1	3,433	0.41%
2022/01/10	64	26.94	21.1	26.67	27.10	43	3,039	1.41%
2022/01/07	4	25.55	1	25.50	25.45	3	2,956	0.10%
2022/01/06	0	0.00	2	26.10	26.10	-2	2,948	-0.07%
2022/01/05	17	26.58	4	26.23	26.25	13	2,939	0.44%
2022/01/03	1	26.25	3	26.07	25.95	-2	2,899	-0.07%
2021/12/29	1	26.30	0	0.00	26.30	1	2,904	0.03%
2021/12/28	0	0.00	1	26.45	26.25	-1	2,914	-0.03%
2021/12/27	7	26.91	0	0.00	26.85	7	2,914	0.24%
2021/12/24	0	0.00	3	26.75	26.75	-3	2,909	-0.10%
2021/12/23	12.1	26.90	13	26.63	26.45	-1	2,897	-0.03%
2021/12/22	1	25.95	0	0.00	26.00	1	2,879	0.03%
2021/12/21	1	25.80	1	25.70	26.00	0	2,883	0.00%
2021/12/20	1	25.95	0	0.00	25.55	1	2,887	0.03%
2021/12/17	3	25.85	10	26.15	25.85	-7	2,882	-0.24%
2021/12/16	2	27.00	0	0.00	26.60	2	2,870	0.07%
2021/12/15	1	26.50	6	26.72	26.55	-5	2,861	-0.17%
2021/12/14	1	27.15	7	26.69	26.30	-6	2,850	-0.21%
2021/12/13	6	27.93	7	27.69	27.60	-1	2,810	-0.04%
2021/12/10	0	27.50	11	27.32	27.45	-11	2,756	-0.40%
2021/12/09	50	28.75	26	29.23	28.00	24	2,707	0.89%
2021/12/08	5	27.64	7	27.69	27.65	-2	2,391	-0.08%
2021/12/07	13	27.41	5	27.17	27.00	8	2,288	0.35%
2021/12/06	7	27.68	12	27.79	27.85	-5	2,229	-0.22%
2021/12/03	4	26.79	2	26.95	26.60	2	2,093	0.10%
2021/12/02	37	27.82	29	27.78	26.90	8	2,058	0.39%
2021/12/01	10.1	27.29	157.2	27.42	27.30	-147.1	1,870	-7.86%	大賣/鉅額交易
2021/11/30	12.1	25.99	29	26.28	26.05	-17	1,663	-1.02%
2021/11/29	25	26.01	16	25.82	25.40	9	1,612	0.56%
2021/11/26	172.2	26.59	17	26.31	26.80	155.2	1,521	10.19%	大買/鉅額交易
2021/11/25	10	27.06	4	26.85	27.10	6	1,436	0.42%
2021/11/24	13	27.22	14	27.11	27.50	-1	1,340	-0.07%
2021/11/23	78	26.67	73	26.63	26.70	5	1,121	0.45%
2021/11/22	17	25.51	6	25.59	25.60	11	976	1.13%
2021/11/19	1	25.25	1	25.30	25.20	0	967	0.00%
2021/11/18	2	24.58	1	24.55	24.50	1	943	0.11%
2021/11/17	10	24.60	20	24.10	24.55	-10	960	-1.04%
2021/11/16	4	24.75	0	0.00	24.75	4	974	0.41%
2021/11/15	16	24.25	0	0.00	24.30	16	979	1.63%
2021/11/11	1	24.05	0	0.00	23.80	1	1,038	0.10%
2021/11/09	0	0.00	1	24.00	23.60	-1	1,144	-0.09%
2021/11/03	1	23.80	3	24.00	23.75	-2	1,397	-0.14%
2021/11/02	5	24.01	1	23.80	23.40	4	1,569	0.25%
2021/11/01	3	24.20	2	24.18	24.20	1	1,681	0.06%
2021/10/15	0	0.00	6	21.85	21.70	-6	5,099	-0.12%
2021/10/13	0	0.00	0	21.40	20.70	0	5,233	0.00%
2021/10/05	1	21.30	0	0.00	21.85	1	6,030	0.02%
2021/10/04	50	22.00	0	0.00	21.20	50	6,139	0.81%
2021/10/01	0	0.00	1	22.20	22.05	-1	6,209	-0.02%
2021/09/30	0	0.00	1	22.65	23.00	-1	6,614	-0.02%
2021/09/29	50	22.85	0	0.00	22.60	50	6,780	0.74%
2021/09/28	1	23.60	0	0.00	23.40	1	6,781	0.01%
2021/09/27	0	0.00	1	24.00	24.20	-1	6,785	-0.01%
2021/09/23	31	23.20	0	0.00	23.10	31	6,791	0.46%
2021/09/22	19	23.15	2	23.25	23.15	17	6,806	0.25%
2021/09/17	0	0.00	1	23.65	23.90	-1	6,943	-0.01%
2021/09/14	1	24.35	1	24.55	24.35	0	6,939	0.00%
2021/09/13	0	0.00	2	24.55	24.40	-2	6,952	-0.03%
2021/09/10	0	0.00	2	24.70	24.75	-2	6,963	-0.03%
2021/09/09	0	0.00	1	24.75	24.90	-1	6,972	-0.01%
2021/09/08	0	0.00	2	24.00	24.00	-2	6,973	-0.03%
2021/09/06	1	25.40	1	25.85	24.85	0	6,969	0.00%
2021/09/03	1	26.00	0	0.00	25.80	1	6,949	0.01%
2021/09/02	1	25.75	0	0.00	25.65	1	6,946	0.01%
2021/09/01	0	0.00	8	26.31	26.50	-8	6,923	-0.12%
2021/08/31	2	25.85	3	25.98	25.75	-1	6,902	-0.01%
2021/08/30	10	25.35	11	25.48	25.35	-1	6,876	-0.01%
2021/08/27	1	25.20	0	0.00	25.10	1	6,879	0.01%
2021/08/26	3	25.48	1	25.45	25.30	2	6,881	0.03%
2021/08/25	0	0.00	5	25.57	25.40	-5	6,875	-0.07%
2021/08/23	3	25.15	0	0.00	25.05	3	6,929	0.04%
2021/08/20	0	0.00	1	24.05	23.90	-1	7,006	-0.01%
2021/08/19	2	24.58	0	0.00	23.75	2	7,012	0.03%
2021/08/18	0	0.00	17	23.60	25.20	-17	7,046	-0.24%
2021/08/17	0	0.00	2	25.23	24.05	-2	7,011	-0.03%
2021/08/16	3	25.50	14	25.19	25.25	-11	6,990	-0.16%
2021/08/13	9	26.39	12	26.28	25.75	-3	6,960	-0.04%
2021/08/12	12	26.23	5	26.20	26.00	7	6,893	0.10%
2021/08/11	7	26.21	7	26.01	25.25	0	6,877	0.00%
2021/08/10	16	27.37	3	27.47	26.90	13	6,842	0.19%
2021/08/09	5	28.77	32	28.80	28.20	-27	6,822	-0.40%
2021/08/06	31	30.70	21	30.60	30.10	10	6,743	0.15%
2021/08/05	9	30.53	15	30.71	30.35	-6	6,596	-0.09%
2021/08/04	61	30.72	59	30.61	30.65	2	6,492	0.03%
2021/08/03	29	29.73	52	30.06	30.65	-23	6,142	-0.37%
2021/08/02	12	28.05	13	27.96	27.90	-1	5,878	-0.02%
2021/07/30	5	27.29	21	27.78	26.90	-16	5,811	-0.28%
2021/07/29	16	27.06	16	26.97	27.45	0	5,737	0.00%
2021/07/28	27	26.80	192	27.96	26.30	-165	5,666	-2.91%	大賣/鉅額交易
2021/07/27	111	30.79	54	29.71	28.70	57	5,541	1.03%	大買/
2021/07/26	479	31.71	286	32.05	31.10	193	5,349	3.61%	大買/大賣/鉅額交易
2021/07/23	225	29.96	255.2	30.36	31.15	-30.2	4,334	-0.70%	大買/大賣/
2021/07/22	48	27.92	78.4	28.12	28.35	-30.3	3,827	-0.79%
2021/07/21	8	26.53	3	26.74	26.50	5	3,406	0.15%
2021/07/20	17	27.06	2	27.25	26.45	15	3,408	0.44%
2021/07/19	6	27.02	4	26.86	27.00	2	3,385	0.06%
2021/07/16	3	26.87	3	27.07	26.90	0	3,643	0.00%
2021/07/15	3	27.02	5	27.16	26.70	-2	4,008	-0.05%
2021/07/14	1	27.20	4	27.49	27.20	-3	4,041	-0.07%
2021/07/13	59	28.01	35	27.52	28.25	24	4,027	0.60%
2021/07/12	51	27.26	84	27.32	27.95	-33	3,805	-0.87%
2021/07/09	38	26.33	21	26.34	25.90	17	3,441	0.49%
2021/07/08	8	25.74	1	25.80	25.75	7	3,385	0.21%
2021/07/07	61	26.27	34	26.47	26.40	27	3,372	0.80%
2021/07/06	10	24.67	10	24.92	25.45	0	3,026	0.00%
2021/06/29	0	0.00	3	22.93	22.40	-3	3,378	-0.09%
2021/06/28	15	23.27	10	23.15	23.20	5	3,393	0.15%
2021/06/22	0	0.00	1	21.80	21.75	-1	3,523	-0.03%
2021/06/21	0	0.00	1	22.05	21.90	-1	3,571	-0.03%
2021/06/18	0	0.00	1	22.85	22.85	-1	3,823	-0.03%
2021/06/17	1	23.25	0	0.00	23.35	1	3,964	0.03%
2021/06/16	0	0.00	1	23.05	22.75	-1	4,430	-0.02%
2021/06/11	6	23.30	6	22.65	22.75	0	4,592	0.00%
2021/06/09	1	22.70	0	0.00	22.60	1	4,903	0.02%
2021/06/07	0	0.00	4	22.99	22.50	-4	4,997	-0.08%
2021/06/03	0	0.00	11	23.51	23.55	-11	5,340	-0.21%
2021/06/02	4	23.64	0	0.00	23.30	4	5,413	0.07%
2021/06/01	1	23.50	10	23.73	23.65	-9	5,435	-0.17%
2021/05/31	21	23.45	13	23.73	23.50	8	5,445	0.15%
2021/05/28	16	23.23	18	23.91	23.85	-2	5,454	-0.04%
2021/05/27	11	22.16	6	22.34	22.30	5	5,424	0.09%
2021/05/26	6	22.67	1	22.75	22.70	5	5,416	0.09%
2021/05/20	1	21.00	3	20.70	20.80	-2	5,464	-0.04%
2021/05/18	0	0.00	1	20.35	20.05	-1	5,506	-0.02%
2021/05/17	0	0.00	5	18.50	18.50	-5	5,513	-0.09%
2021/05/14	2	20.53	1	21.10	20.05	1	5,474	0.02%
2021/05/11	3	22.90	0	0.00	22.40	3	5,391	0.06%
2021/05/10	0	0.00	1	24.10	24.05	-1	5,368	-0.02%
2021/05/07	0	0.00	1	24.20	24.85	-1	5,370	-0.02%
2021/05/05	1	23.35	2	23.93	23.40	-1	5,356	-0.02%
2021/05/04	2	23.00	0	0.00	23.40	2	5,352	0.04%
2021/05/03	6	25.32	0	0.00	24.95	6	5,331	0.11%
2021/04/29	9	26.33	12	26.36	26.10	-3	5,322	-0.06%
2021/04/28	6	26.94	3	27.22	26.90	3	5,372	0.06%
2021/04/27	8	27.31	5.2	27.20	27.15	2.8	5,687	0.05%
2021/04/26	5.1	27.76	7.2	27.63	27.50	-2.1	5,758	-0.04%
2021/04/23	7	27.47	4	27.73	27.50	3	5,752	0.05%
2021/04/22	58.4	29.28	68.1	29.01	27.50	-9.7	5,727	-0.17%
2021/04/21	61.1	28.32	49.1	28.46	28.80	12	5,454	0.22%
2021/04/20	50	27.70	67	27.75	27.30	-17	5,059	-0.34%
2021/04/19	14	26.81	11	26.98	27.00	3	5,053	0.06%
2021/04/16	13	26.28	0	0.00	26.15	13	5,055	0.26%
2021/04/15	0	0.00	6	25.90	25.80	-6	5,195	-0.12%
2021/04/14	1	25.20	1	25.70	25.15	0	5,345	0.00%
2021/04/13	14	25.78	6	25.35	25.55	8	5,562	0.14%
2021/04/12	26	26.70	2	26.48	26.40	24	6,088	0.39%
2021/04/09	14	27.41	23	27.63	27.30	-9	6,547	-0.14%
2021/04/08	6	27.33	3	27.30	27.05	3	6,815	0.04%
2021/04/07	2	27.48	14	27.79	27.25	-12	6,781	-0.18%
2021/04/06	26	27.43	24	27.31	27.15	2	6,695	0.03%
2021/04/01	9	26.94	56	26.83	27.50	-47	6,578	-0.71%
2021/03/31	7	26.36	1	26.45	26.20	6	6,422	0.09%
2021/03/30	10	26.58	4	26.58	26.50	6	6,432	0.09%
2021/03/29	15	26.41	17	26.49	26.55	-2	6,411	-0.03%
2021/03/26	1	25.80	1	26.00	25.75	0	6,358	0.00%
2021/03/25	13	25.80	3	25.97	25.15	10	6,311	0.16%
2021/03/24	3	26.37	4	26.30	26.45	-1	6,225	-0.02%
2021/03/23	25	27.36	20	27.66	26.40	5	6,165	0.08%
2021/03/22	46	25.98	10.5	25.90	25.85	35.5	5,903	0.60%
2021/03/19	57.1	26.14	54	26.19	26.70	3.1	5,773	0.05%
2021/03/18	30	24.63	22	24.77	25.15	8	5,364	0.15%
2021/03/17	3	24.02	15	24.10	23.95	-12	5,256	-0.23%
2021/03/16	8	24.19	29	24.26	23.95	-21	5,245	-0.40%
2021/03/15	43	24.10	22	24.07	24.30	21	5,181	0.41%
2021/03/12	1	22.90	0	0.00	22.90	1	5,119	0.02%
2021/03/11	1	22.60	1	22.90	22.70	0	5,239	0.00%
2021/03/10	31	23.31	15	23.37	23.00	16	5,212	0.31%
2021/03/09	2	21.88	4	22.41	22.65	-2	4,969	-0.04%
2021/03/08	6	21.86	98	21.87	21.50	-92	4,986	-1.85%
2021/03/05	99	21.89	102	21.74	20.65	-3	4,906	-0.06%	大賣/
2021/03/04	7	21.94	32	22.25	21.90	-25	4,872	-0.51%
2021/03/03	84	21.99	14	21.89	21.80	70	4,837	1.45%
2021/03/02	5	22.18	3	21.87	21.60	2	4,747	0.04%
2021/02/24	1	21.50	0	0.00	21.45	1	4,676	0.02%
2021/02/23	1	21.50	0	0.00	21.55	1	4,637	0.02%
2021/02/22	11	21.35	4	21.33	21.60	7	4,616	0.15%
2021/02/19	4	21.28	5	21.00	21.40	-1	4,568	-0.02%
2021/02/18	0	0.00	1	20.40	20.50	-1	4,528	-0.02%
2021/02/17	11	19.88	2	19.90	19.90	9	4,499	0.20%
2021/02/05	1	18.80	0	0.00	18.70	1	4,462	0.02%
2021/02/04	1	18.90	4	18.90	18.85	-3	4,461	-0.07%
2021/02/03	0	19.90	0	0.00	18.90	0	4,462	0.00%
2021/02/02	12	18.84	2	18.80	18.90	10	4,458	0.22%
2021/02/01	3	18.40	1	18.50	18.50	2	4,460	0.04%
2021/01/28	0	0.00	3	19.42	19.15	-3	4,419	-0.07%
2021/01/26	2	20.03	2	20.28	19.80	0	4,382	0.00%
2021/01/25	21	20.00	0	0.00	19.90	21	4,366	0.48%
2021/01/21	0	0.00	10	21.15	20.50	-10	4,310	-0.23%
2021/01/20	34	21.20	11	21.66	21.35	23	4,216	0.55%
2021/01/19	2	20.35	2	20.45	20.05	0	3,868	0.00%
2021/01/18	2	19.03	2	19.18	20.00	0	3,764	0.00%
2021/01/15	1	20.05	0	0.00	19.70	1	3,727	0.03%
2021/01/14	2	20.50	0	0.00	20.40	2	3,688	0.05%
2021/01/13	1	20.20	1	20.70	20.35	0	3,700	0.00%
2021/01/12	5	19.81	10	20.66	20.10	-5	3,675	-0.14%
2021/01/11	4	21.59	10	21.07	21.50	-6	3,596	-0.17%
2021/01/08	5	21.42	7	21.78	21.15	-2	3,555	-0.06%
2021/01/07	14	22.33	53	21.91	21.90	-39	3,463	-1.13%
2021/01/06	31	23.33	30	23.48	22.95	1	3,303	0.03%
2021/01/05	220.4	25.12	175	25.44	25.45	45.4	3,024	1.50%	大買/大賣/
2021/01/04	98	23.20	85	23.75	24.05	13	2,430	0.53%
2020/12/31	11	21.08	23	21.37	21.90	-12	1,898	-0.63%
2020/12/30	0	0.00	3	19.95	19.95	-3	1,532	-0.20%
2020/12/29	6	19.60	0	0.00	19.35	6	1,496	0.40%
2020/12/28	0	0.00	5	19.48	19.40	-5	1,493	-0.33%
2020/12/25	1	19.80	0	0.00	19.35	1	1,487	0.07%
2020/12/24	1	20.00	0	0.00	19.60	1	1,482	0.07%
2020/12/23	0	0.00	5	19.39	20.00	-5	1,452	-0.34%
2020/12/22	2	19.43	9	19.52	19.05	-7	1,461	-0.48%
2020/12/21	1	19.35	0	0.00	19.40	1	1,437	0.07%
2020/12/16	0	0.00	1	19.70	19.70	-1	1,457	-0.07%
2020/12/15	10	20.19	15	19.82	19.65	-5	1,559	-0.32%
2020/12/14	12	19.88	3	20.00	19.90	9	1,625	0.55%
2020/12/11	1	19.20	0	0.00	19.00	1	1,573	0.06%
2020/12/10	4	19.95	2	19.85	19.60	2	1,556	0.13%
2020/12/09	1	20.10	4	20.10	20.10	-3	1,532	-0.20%
2020/12/08	18	20.78	9	20.55	20.25	9	1,503	0.60%
2020/12/07	14	19.84	22	19.79	20.75	-8	1,363	-0.59%
2020/12/04	0	0.00	1	19.20	19.15	-1	1,235	-0.08%
2020/12/03	4	18.94	5	18.95	18.90	-1	1,268	-0.08%
2020/12/02	15	19.27	21	19.51	19.20	-6	1,499	-0.40%
2020/12/01	5	18.55	0	0.00	18.50	5	1,495	0.33%
2020/11/30	0	0.00	4	18.45	18.30	-4	1,510	-0.26%
2020/11/27	2	18.30	1	18.50	18.45	1	1,557	0.06%
2020/11/25	2	18.23	0	0.00	18.15	2	1,627	0.12%
2020/11/24	2	18.55	2	18.80	18.35	0	1,631	0.00%
2020/11/20	0	0.00	1	18.55	18.45	-1	1,628	-0.06%
2020/11/19	0	0.00	1	18.35	18.35	-1	1,635	-0.06%
2020/11/17	2	18.15	0	0.00	18.25	2	1,678	0.12%
2020/11/13	1	17.90	0	0.00	17.90	1	1,778	0.06%
2020/11/11	0	0.00	1	18.35	18.15	-1	1,946	-0.05%
2020/11/10	2	18.25	2	18.10	18.10	0	1,977	0.00%
2020/11/09	2	18.33	0	0.00	18.45	2	2,062	0.10%
2020/11/06	1	18.30	5	18.67	18.35	-4	2,069	-0.19%
2020/11/05	0	0.00	6	18.40	18.40	-6	2,089	-0.29%
2020/11/04	0	0.00	2	18.40	18.40	-2	2,148	-0.09%
2020/11/03	0	0.00	1	18.25	18.25	-1	2,278	-0.04%
2020/11/02	1	17.85	1	17.90	17.95	0	2,352	0.00%
2020/10/30	1	18.30	0	0.00	18.10	1	2,372	0.04%
2020/10/29	0	0.00	10	18.02	18.30	-10	2,392	-0.42%
2020/10/28	2	18.60	7	18.60	18.50	-5	2,396	-0.21%
2020/10/27	2	18.80	0	0.00	18.80	2	2,463	0.08%
2020/10/26	0	0.00	3	19.05	18.95	-3	2,490	-0.12%
2020/10/23	2	19.05	7	19.20	19.15	-5	2,510	-0.20%
2020/10/22	1	18.85	0	0.00	18.90	1	2,560	0.04%
2020/10/21	6	19.50	7	19.54	19.05	-1	2,593	-0.04%
2020/10/20	0	0.00	1	19.05	19.05	-1	2,586	-0.04%
2020/10/16	3	19.28	1	18.75	18.80	2	2,641	0.08%
2020/10/15	14	19.81	14	19.68	19.65	0	2,639	0.00%
2020/10/14	0	0.00	11	18.98	19.00	-11	2,613	-0.42%
2020/10/13	0	0.00	2	18.50	18.45	-2	2,631	-0.08%
2020/10/12	0	0.00	33	18.71	18.60	-33	2,640	-1.25%
2020/10/08	0	18.90	0	0.00	18.75	0	2,676	0.00%
2020/10/06	0	0.00	1	18.85	18.80	-1	2,867	-0.03%
2020/10/05	1	18.30	0	0.00	18.50	1	2,931	0.03%
2020/09/30	0	0.00	5	18.20	18.20	-5	3,058	-0.16%
2020/09/29	3	17.95	1	18.15	18.05	2	3,128	0.06%
2020/09/28	4	17.95	5	17.90	17.85	-1	3,205	-0.03%
2020/09/25	21	17.93	8	17.99	17.85	13	3,360	0.39%
2020/09/23	2	19.20	10	18.95	19.00	-8	3,475	-0.23%
2020/09/22	1	18.75	1	19.05	18.90	0	3,606	0.00%
2020/09/21	0	0.00	4	19.14	19.15	-4	3,699	-0.11%
2020/09/18	34	20.18	6	20.50	19.55	28	3,743	0.75%
2020/09/17	13	20.04	5	19.67	20.30	8	3,656	0.22%
2020/09/16	0	0.00	10	19.30	19.15	-10	3,605	-0.28%
2020/09/15	5	19.15	0	0.00	19.15	5	3,728	0.13%
2020/09/14	0	0.00	1	18.60	19.10	-1	3,831	-0.03%
2020/09/11	2	18.68	0	0.00	18.60	2	4,144	0.05%
2020/09/10	1	18.85	0	0.00	18.80	1	4,152	0.02%
2020/09/09	5	18.66	6	18.64	19.05	-1	4,169	-0.02%
2020/09/08	22	18.96	14	19.09	18.90	8	4,269	0.19%
2020/09/07	50	20.82	30	21.03	19.45	20	4,229	0.47%
2020/09/04	15	20.48	17	20.51	20.75	-2	4,027	-0.05%
2020/09/03	8	20.31	0	0.00	20.10	8	3,945	0.20%
2020/09/02	5	20.35	0	0.00	20.05	5	3,990	0.13%
2020/09/01	0	0.00	1	20.15	20.30	-1	4,043	-0.02%
2020/08/31	2	19.65	31	19.65	19.70	-29	4,055	-0.72%
2020/08/28	0	0.00	4	19.36	19.20	-4	4,129	-0.10%
2020/08/27	3	19.13	20	19.25	18.95	-17	4,256	-0.40%
2020/08/26	3	19.28	11	19.39	19.20	-8	4,636	-0.17%
2020/08/25	4	19.30	5	19.30	19.10	-1	4,858	-0.02%
2020/08/24	2	18.50	2	18.35	18.95	0	4,897	0.00%
2020/08/20	12	18.61	0	0.00	18.05	12	5,065	0.24%
2020/08/19	2	19.15	11	20.08	19.00	-9	5,093	-0.18%
2020/08/18	16	20.56	9	20.46	20.25	7	5,146	0.14%
2020/08/17	0	0.00	43	20.31	20.40	-43	5,242	-0.82%
2020/08/14	1	19.65	3	19.60	19.90	-2	5,409	-0.04%
2020/08/12	0	0.00	2	19.73	20.10	-2	5,353	-0.04%
2020/08/11	1	19.30	1	19.55	19.55	0	5,381	0.00%
2020/08/10	5	19.90	20	19.95	19.75	-15	5,392	-0.28%
2020/08/07	16	20.38	8	20.43	20.20	8	5,356	0.15%
2020/08/06	17	19.87	8	20.09	20.00	9	5,252	0.17%
2020/08/04	5	19.45	2	19.68	19.55	3	5,247	0.06%
2020/08/03	2	19.10	0	0.00	19.15	2	5,277	0.04%
2020/07/31	6	19.38	5	19.07	19.05	1	5,324	0.02%
2020/07/30	0	0.00	5	18.90	19.10	-5	5,401	-0.09%
2020/07/29	1	17.90	0	0.00	18.70	1	5,502	0.02%
2020/07/28	10	18.33	4	17.98	17.90	6	5,610	0.11%
2020/07/27	0	0.00	31	18.28	18.20	-31	5,758	-0.54%
2020/07/24	1	19.00	1	18.90	18.90	0	5,985	0.00%
2020/07/23	22	19.76	0	0.00	19.80	22	5,975	0.37%
2020/07/22	0	0.00	1	20.00	20.20	-1	6,009	-0.02%
2020/07/21	2	19.20	5	19.25	19.35	-3	6,081	-0.05%
2020/07/20	2	18.75	26	18.98	18.80	-24	6,129	-0.39%
2020/07/17	11	20.04	3	20.00	19.50	8	6,131	0.13%
2020/07/16	7	19.78	0	0.00	19.60	7	6,113	0.11%
2020/07/15	23	19.60	3	19.77	19.60	20	6,126	0.33%
2020/07/14	14	20.46	34	20.40	19.85	-20	6,107	-0.33%
2020/07/13	3	20.52	2	20.15	20.35	1	5,998	0.02%
2020/07/10	19	19.93	0	0.00	19.80	19	5,910	0.32%
2020/07/09	26	20.89	10	21.04	20.60	16	5,840	0.27%
2020/07/08	5	20.25	62	20.17	20.25	-57	5,713	-1.00%
2020/07/07	8	19.88	14	20.28	19.65	-6	5,640	-0.11%
2020/07/06	20	20.86	65	20.70	20.25	-45	5,557	-0.81%
2020/07/03	4	21.24	0	0.00	21.05	4	5,385	0.07%
2020/07/02	2	21.28	2	21.15	21.35	0	5,318	0.00%
2020/07/01	14	21.24	4	21.10	20.60	10	5,211	0.19%
2020/06/30	4	20.84	4	20.43	21.10	0	5,063	0.00%
2020/06/29	6	20.54	6	20.29	20.15	0	4,957	0.00%
2020/06/24	0	0.00	8	20.06	19.95	-8	4,893	-0.16%
2020/06/23	3	20.10	2	20.05	19.90	1	4,871	0.02%
2020/06/22	12	20.78	9	20.23	20.10	3	4,835	0.06%
2020/06/19	36	20.02	19	19.98	19.80	17	4,695	0.36%
2020/06/18	12	20.34	63	20.81	20.90	-51	4,581	-1.11%
2020/06/17	43	19.06	4	19.18	19.00	39	4,255	0.92%
2020/06/16	1	19.15	2	19.30	19.15	-1	4,232	-0.02%
2020/06/15	4	18.81	10	19.65	19.05	-6	4,203	-0.14%
2020/06/12	2	18.25	8	18.17	18.75	-6	4,076	-0.15%
2020/06/11	2	18.95	2	19.03	18.70	0	4,053	0.00%
2020/06/10	9	19.51	2	19.43	19.35	7	4,005	0.17%
2020/06/09	4	19.79	3	19.93	19.55	1	3,981	0.03%
2020/06/08	69	19.91	2	20.15	19.85	67	3,920	1.71%
2020/06/05	3	21.23	4	21.08	21.15	-1	3,812	-0.03%
2020/06/04	1	20.95	7	20.92	20.90	-6	3,750	-0.16%
2020/06/03	2	20.48	1	21.25	20.50	1	3,651	0.03%
2020/06/02	15	21.34	121	22.17	20.25	-106	3,510	-3.02%	大賣/鉅額交易
2020/06/01	15	19.84	28	20.16	20.75	-13	3,114	-0.42%
2020/05/29	3	18.83	8	19.09	18.90	-5	2,876	-0.17%
2020/05/28	33	18.80	1	18.50	18.50	32	2,824	1.13%
2020/05/27	4	19.13	14	19.46	19.70	-10	2,727	-0.37%
2020/05/26	8	18.36	0	0.00	17.95	8	2,611	0.31%
2020/05/25	82	18.69	6	19.21	19.20	76	2,527	3.01%
2020/05/22	28	20.91	16	20.90	20.05	12	2,424	0.49%
2020/05/21	14	21.05	11	21.05	21.05	3	2,239	0.13%
2020/05/20	1	19.15	3	18.40	19.15	-2	2,010	-0.10%
2020/05/19	30	17.00	0	0.00	17.60	30	1,977	1.52%
2020/05/15	10	15.30	0	0.00	16.55	10	1,888	0.53%
2020/05/14	4	16.09	0	0.00	15.90	4	1,855	0.22%
2020/05/13	7	16.81	0	0.00	16.85	7	1,832	0.38%
2020/05/12	2	16.73	3	16.73	17.15	-1	1,806	-0.06%
2020/05/11	24	16.72	1	16.20	16.55	23	1,773	1.30%
2020/05/08	40	18.45	1	18.10	17.75	39	1,713	2.28%
2020/05/07	4	19.71	11	19.03	19.35	-7	1,691	-0.41%
2020/05/06	17	22.19	4	21.03	21.00	13	1,639	0.79%
2020/05/05	3	22.80	13	22.41	22.85	-10	1,511	-0.66%
2020/05/04	23	20.87	3	19.57	21.15	20	1,405	1.42%
2020/04/30	230	18.82	272	19.07	19.25	-42	1,274	-3.30%	大買/大賣/
2020/04/29	10	17.19	22	17.17	17.50	-12	1,078	-1.11%
2020/04/28	0	0.00	5	15.95	15.95	-5	815	-0.61%
2020/04/27	56	13.92	7	14.44	14.50	49	791	6.19%
2020/04/24	11	13.26	7	13.36	13.20	4	732	0.55%
2020/04/23	0	0.00	10	12.59	12.70	-10	621	-1.61%
2020/04/22	4	11.50	1	11.55	11.55	3	544	0.55%
2020/04/20	0	0.00	10	11.10	11.20	-10	480	-2.08%
2020/04/17	0	0.00	1	11.05	11.05	-1	466	-0.21%
2020/04/15	1	9.42	0	0.00	9.63	1	452	0.22%
2020/04/14	12	9.37	0	0.00	9.34	12	448	2.68%
2020/03/13	0	0.00	4	9.65	9.73	-4	477	-0.84%
2020/03/10	2	11.85	2	12.03	12.00	0	489	0.00%
2020/03/06	0	0.00	1	12.80	12.80	-1	483	-0.21%
2020/02/26	1	13.35	1	13.35	13.30	0	517	0.00%
2020/02/24	2	13.55	0	0.00	13.40	2	516	0.39%
2020/02/19	0	0.00	2	13.20	13.20	-2	494	-0.40%
2020/02/18	1	13.15	0	0.00	13.20	1	529	0.19%
2020/02/12	0	0.00	3	13.45	13.35	-3	537	-0.56%
2020/02/10	0	0.00	1	13.50	13.70	-1	528	-0.19%
2020/02/07	1	12.95	0	0.00	13.10	1	497	0.20%
2020/02/06	3	13.10	1	13.25	13.10	2	489	0.41%
2020/02/04	1	12.15	0	0.00	12.40	1	443	0.23%
2020/02/03	1	11.90	0	0.00	12.00	1	443	0.23%
2020/01/16	0	0.00	2	14.35	14.30	-2	425	-0.47%
2020/01/13	0	0.00	3	14.43	14.50	-3	479	-0.63%
2020/01/02	1	14.35	1	14.30	14.35	0	451	0.00%
2019/12/26	5	14.44	6	14.41	14.55	-1	428	-0.23%
2019/12/24	1	13.90	0	0.00	13.90	1	388	0.26%
2019/12/11	0	0.00	1	14.20	14.10	-1	393	-0.25%
2019/12/10	0	0.00	1	14.30	14.20	-1	393	-0.25%
2019/12/06	0	0.00	1	14.35	14.15	-1	385	-0.26%
2019/12/03	0	0.00	2	13.80	13.70	-2	351	-0.57%
2019/11/26	2	14.15	1	14.20	14.10	1	355	0.28%
2019/11/22	0	0.00	1	13.80	13.80	-1	317	-0.31%
2019/11/21	1	13.45	0	0.00	13.60	1	313	0.32%
2019/11/19	2	13.70	0	0.00	13.65	2	314	0.64%
2019/11/15	3	14.22	1	13.95	13.95	2	309	0.65%
2019/10/24	1	14.30	0	0.00	14.40	1	335	0.30%
2019/10/18	0	0.00	1	13.65	13.75	-1	297	-0.34%
2019/10/17	0	0.00	2	13.68	13.65	-2	311	-0.64%
2019/10/16	1	13.60	0	0.00	13.75	1	312	0.32%
2019/10/15	1	13.80	0	0.00	13.75	1	313	0.32%
2019/10/14	1	13.90	0	0.00	13.85	1	311	0.32%
2019/10/07	1	13.95	0	0.00	13.95	1	326	0.31%
2019/10/04	2	14.05	0	0.00	14.05	2	329	0.61%
2019/10/03	0	0.00	4	14.00	13.90	-4	342	-1.17%
2019/09/19	0	0.00	1	14.55	14.50	-1	498	-0.20%
2019/09/03	0	0.00	1	14.45	14.40	-1	500	-0.20%
2019/08/30	1	14.20	1	14.20	14.10	0	503	0.00%
2019/08/27	0	0.00	1	14.10	14.15	-1	505	-0.20%
2019/08/06	1	13.80	0	0.00	14.20	1	498	0.20%
2019/08/05	0	0.00	1	14.15	14.20	-1	498	-0.20%
2019/08/01	1	15.35	0	0.00	15.20	1	507	0.20%
2019/07/30	1	15.10	0	0.00	15.05	1	462	0.22%
2019/07/17	10	15.10	0	0.00	15.00	10	513	1.95%
2019/07/16	1	14.90	0	0.00	14.90	1	517	0.19%
2019/07/12	0	0.00	1	15.30	15.15	-1	552	-0.18%
2019/07/09	1	14.85	0	0.00	14.75	1	689	0.15%
2019/07/05	2	14.95	1	15.00	15.10	1	663	0.15%
2019/07/04	6	15.98	9	15.62	15.40	-3	655	-0.46%
2019/07/03	3	15.27	1	15.45	15.45	2	592	0.34%
2019/07/02	0	0.00	2	14.00	14.05	-2	572	-0.35%
2019/06/18	2	13.90	0	0.00	13.85	2	630	0.32%
2019/06/06	1	13.80	0	0.00	13.80	1	803	0.12%
2019/05/29	1	13.95	0	0.00	13.85	1	1,008	0.10%
2019/05/23	1	14.25	0	0.00	14.00	1	1,037	0.10%
2019/05/20	1	14.35	0	0.00	14.35	1	1,049	0.10%
2019/05/14	0	0.00	1	14.85	15.10	-1	1,055	-0.09%
2019/05/09	1	15.35	0	0.00	15.55	1	1,046	0.10%
2019/05/08	0	0.00	3	15.90	16.05	-3	1,036	-0.29%
2019/05/07	3	16.57	0	0.00	16.60	3	1,032	0.29%
2019/05/06	1	16.80	9	16.62	16.45	-8	1,027	-0.78%
2019/04/29	9	18.56	0	0.00	17.40	9	994	0.90%
2019/04/22	3	18.68	0	0.00	18.65	3	945	0.32%
2019/04/19	2	18.60	0	0.00	18.65	2	936	0.21%
2019/04/17	1	19.05	6	18.48	18.40	-5	901	-0.55%
2019/04/16	4	18.53	2	18.70	19.05	2	840	0.24%
2019/04/11	0	0.00	1	17.80	17.40	-1	749	-0.13%
2019/04/10	0	17.80	0	0.00	17.65	0	744	0.00%
2019/04/08	3	17.68	1	17.80	17.85	2	741	0.27%
2019/04/03	1	16.65	0	0.00	16.70	1	720	0.14%
2019/04/02	1	16.80	0	0.00	16.65	1	717	0.14%
2019/03/25	2	16.68	1	16.85	16.35	1	696	0.14%
2019/03/22	0	0.00	2	17.50	17.50	-2	672	-0.30%
2019/03/21	2	18.10	0	0.00	17.85	2	671	0.30%
2019/03/20	4	18.10	4	17.95	17.95	0	668	0.00%
2019/03/15	10	18.20	4	18.06	18.25	6	608	0.99%
2019/03/14	0	0.00	1	17.45	17.45	-1	555	-0.18%
2019/03/13	0	20.10	0	0.00	18.20	0	535	0.00%
2019/03/12	4	18.78	3	18.30	18.30	1	525	0.19%
2019/03/08	0	0.00	1	18.20	18.70	-1	480	-0.21%
2019/03/07	0	0.00	1	18.60	18.60	-1	431	-0.23%
2019/03/06	1	15.95	2	16.60	16.95	-1	338	-0.30%
2019/02/27	2	15.90	2	16.13	15.85	0	310	0.00%
2019/02/26	4	16.05	4	16.05	15.90	0	298	0.00%
2019/02/25	0	16.45	0	16.45	15.65	0	285	-0.01%
2019/02/20	0	0.00	0.1	15.60	15.50	-0.1	278	-0.03%
2019/01/29	0	0.00	1	15.15	15.10	-1	267	-0.37%
2019/01/25	0	0.00	1	15.15	15.15	-1	285	-0.35%
2019/01/11	1	14.90	0	0.00	14.75	1	307	0.33%
2019/01/04	1	14.85	0	0.00	14.90	1	363	0.28%
2019/01/02	0.1	15.10	0	0.00	15.20	0.1	383	0.03%
2018/12/26	0	0.00	1	15.50	15.50	-1	410	-0.24%
2018/12/21	0	0.00	1	14.85	14.50	-1	403	-0.25%
2018/12/20	1	14.65	0	0.00	14.70	1	403	0.25%
2018/12/07	1	15.40	0	0.00	15.40	1	396	0.25%
2018/12/04	2	16.63	1	16.65	16.50	1	406	0.25%
2018/11/29	0	0.00	15	15.55	15.45	-15	393	-3.81%
2018/11/28	1	15.30	1	15.35	15.35	0	392	0.00%
2018/11/22	1	15.00	0	0.00	15.00	1	424	0.24%
2018/11/02	2	15.78	0	0.00	15.80	2	504	0.40%
2018/11/01	2	14.93	1	14.40	15.10	1	492	0.20%
2018/10/26	0	0.00	10	13.90	13.70	-10	524	-1.90%
2018/10/17	5	15.89	0	0.00	15.60	5	689	0.73%
2018/10/16	3	15.93	1	15.65	15.90	2	675	0.30%
2018/10/15	1	14.80	0	0.00	14.75	1	670	0.15%
2018/09/28	0	0.00	0	19.15	18.65	0	863	0.00%
2018/09/10	1	18.75	0	0.00	18.75	1	1,385	0.07%
2018/08/28	0	0.00	1	20.65	21.05	-1	1,683	-0.06%
2018/08/23	0	0.00	1	20.35	20.35	-1	1,927	-0.05%
2018/08/21	1	20.45	0	0.00	20.55	1	1,988	0.05%
2018/08/14	0	0.00	1	20.70	20.80	-1	2,339	-0.04%
2018/08/13	5	21.30	0	0.00	21.05	5	2,342	0.21%
2018/08/02	2	23.50	0	0.00	22.85	2	2,537	0.08%
2018/07/27	0	0.00	5	23.51	23.25	-5	2,700	-0.19%
2018/07/26	0	0.00	4	23.80	23.95	-4	2,617	-0.15%
2018/07/20	0	0.00	1	23.20	22.90	-1	2,558	-0.04%
2018/07/19	1	23.30	6	23.48	23.25	-5	2,552	-0.20%
2018/07/18	9	23.79	1	23.70	23.40	8	2,560	0.31%
2018/07/17	2	23.55	0	0.00	23.50	2	2,556	0.08%
2018/07/13	26	23.88	22	24.42	24.00	4	2,521	0.16%
2018/07/12	0	0.00	3	22.55	22.55	-3	2,378	-0.13%
2018/07/11	1	22.60	5	22.40	22.80	-4	2,376	-0.17%
2018/07/10	5	22.70	2	22.95	22.50	3	2,381	0.13%
2018/07/06	0	0.00	5	22.00	22.50	-5	2,365	-0.21%
2018/07/04	6	22.58	0	0.00	23.00	6	2,360	0.25%
2018/07/03	0	0.00	5	23.25	22.40	-5	2,367	-0.21%
2018/07/02	69	23.47	5	23.30	23.30	64	2,359	2.71%
2018/06/28	0	0.00	40	23.13	22.95	-40	2,337	-1.71%
2018/06/27	0	0.00	14	23.59	23.30	-14	2,352	-0.60%
2018/06/26	10	23.75	5	23.35	23.45	5	2,350	0.21%
2018/06/25	225	25.14	10	24.17	24.00	215	2,340	9.19%	大買/鉅額交易
2018/06/22	77	24.41	19	23.40	24.40	58	2,251	2.58%
2018/06/21	0	0.00	55	24.10	23.75	-55	2,206	-2.49%
2018/06/20	22	23.90	17	24.05	23.90	5	2,205	0.23%
2018/06/19	9	25.31	109	25.06	24.80	-100	2,211	-4.52%	大賣/
2018/06/15	101	24.87	192	23.54	24.80	-91	2,144	-4.24%	大買/大賣/
2018/06/14	1	23.80	0	0.00	23.40	1	2,173	0.05%
2018/06/13	0	0.00	2	24.10	24.00	-2	2,154	-0.09%
2018/06/12	1	24.40	0	0.00	24.60	1	2,148	0.05%
2018/06/11	1	25.80	0	0.00	25.00	1	2,127	0.05%
2018/06/08	0	0.00	3	25.00	25.00	-3	2,080	-0.14%
2018/06/06	11	25.67	17	25.39	25.20	-6	2,032	-0.30%
2018/06/05	2	24.75	4	24.98	25.00	-2	2,002	-0.10%
2018/06/04	3	24.78	8	25.04	24.90	-5	1,974	-0.25%
2018/06/01	7	24.46	12	24.57	24.30	-5	1,937	-0.26%
2018/05/31	10	23.88	11	24.07	23.75	-1	1,849	-0.05%
2018/05/30	2	23.05	0	0.00	23.30	2	1,779	0.11%
2018/05/29	8	23.38	27	23.60	23.15	-19	1,754	-1.08%
2018/05/28	9	23.62	74	23.68	23.20	-65	1,719	-3.78%
2018/05/25	5	22.74	4	23.05	22.80	1	1,595	0.06%
2018/05/24	6	23.21	10	23.08	22.80	-4	1,578	-0.25%
2018/05/23	2	22.15	0	0.00	23.00	2	1,511	0.13%
2018/05/22	6	23.11	5	23.05	22.60	1	1,488	0.07%
2018/05/17	8	22.85	5	23.22	22.70	3	1,391	0.21%
2018/05/16	13	22.36	0	0.00	22.10	13	1,353	0.96%
2018/05/15	11	22.39	25	22.79	22.60	-14	1,354	-1.03%
2018/05/14	0	0.00	5	22.90	23.15	-5	1,328	-0.38%
2018/05/08	15	21.97	0	0.00	21.90	15	1,281	1.17%
2018/05/07	7	22.46	0	0.00	22.50	7	1,322	0.53%
2018/04/30	0	0.00	20	20.00	20.00	-20	1,165	-1.72%
2018/04/27	0	0.00	20	19.95	19.95	-20	1,169	-1.71%
2018/04/26	0	0.00	20	19.80	19.65	-20	1,185	-1.69%
2018/04/24	0	0.00	16	19.72	19.75	-16	1,207	-1.33%
2018/04/23	0	0.00	20	20.60	20.25	-20	1,243	-1.61%
2018/04/20	0	0.00	20	20.81	20.85	-20	1,250	-1.60%
2018/04/17	0	0.00	1	21.15	20.60	-1	1,284	-0.08%
2018/04/13	3	21.20	0	0.00	21.35	3	1,269	0.24%
2018/04/10	0	0.00	3	20.93	20.95	-3	1,356	-0.22%
2018/04/09	0	0.00	3	21.85	21.30	-3	1,400	-0.21%
2018/04/03	0	0.00	1	22.10	22.30	-1	1,400	-0.07%
2018/04/02	0	0.00	2	23.08	23.00	-2	1,400	-0.14%
2018/03/31	0	0.00	3	22.95	22.70	-3	1,408	-0.21%
2018/03/30	1	23.60	0	0.00	23.10	1	1,403	0.07%
2018/03/29	0	0.00	3	23.35	23.40	-3	1,394	-0.22%
2018/03/28	2	23.00	0	0.00	23.05	2	1,384	0.14%
2018/03/27	5	23.52	2.2	23.59	23.30	2.8	1,385	0.20%
2018/03/26	1	23.05	3	22.98	23.00	-2	1,371	-0.15%
2018/03/23	2	22.55	0	0.00	22.60	2	1,341	0.15%
2018/03/22	0.2	22.85	2	22.98	22.65	-1.8	1,334	-0.13%
2018/03/21	1	22.70	0	0.00	22.55	1	1,319	0.08%
2018/03/20	2	23.03	4	22.54	22.45	-2	1,348	-0.15%
2018/03/19	2	22.25	0	0.00	22.30	2	1,312	0.15%
2018/03/16	2	22.00	1	22.05	22.00	1	1,326	0.08%
2018/03/15	1	22.35	2	22.08	21.85	-1	1,350	-0.07%
2018/03/12	2	22.30	0	0.00	22.25	2	1,453	0.14%
2018/03/08	1	22.05	4	22.09	22.05	-3	1,649	-0.18%
2018/03/07	2	21.90	0	0.00	21.75	2	1,779	0.11%
2018/03/05	0	20.90	0	0.00	21.05	0	2,884	0.00%
2018/03/01	0	0.00	0.1	21.30	21.20	-0.1	3,011	0.00%
2018/02/12	0	0.00	2	20.10	20.00	-2	3,961	-0.05%
2018/02/06	0	0.00	163	19.97	20.15	-163	4,219	-3.86%	大賣/鉅額交易
2018/02/05	3	20.95	0	0.00	21.05	3	4,422	0.07%
2018/02/02	1	22.05	0	0.00	21.85	1	4,726	0.02%
2018/02/01	0	0.00	1	22.40	22.15	-1	5,145	-0.02%
2018/01/31	0	0.00	5	22.35	22.35	-5	5,679	-0.09%
2018/01/30	0	0.00	5	22.85	22.10	-5	5,902	-0.08%
2018/01/26	0.1	22.00	0	0.00	21.90	0.1	5,895	0.00%
2018/01/25	0	0.00	1	22.20	22.20	-1	5,900	-0.02%
2018/01/24	0	0.00	1	22.25	22.15	-1	5,903	-0.02%
2018/01/23	3	21.95	0	0.00	21.90	3	5,908	0.05%
2018/01/19	1	22.45	0	0.00	22.10	1	5,933	0.02%
2018/01/18	0	0.00	10	22.50	22.45	-10	5,933	-0.17%
2018/01/17	0	0.00	2	22.93	22.70	-2	5,990	-0.03%
2018/01/16	0	0.00	1	22.45	22.50	-1	6,009	-0.02%
2018/01/15	0.1	22.55	0	0.00	22.35	0.1	6,043	0.00%
2018/01/12	1	22.30	19.2	22.33	22.20	-18.2	6,048	-0.30%
2018/01/11	1	21.65	0	0.00	21.75	1	6,106	0.02%
2018/01/09	0	0.00	10	21.92	21.80	-10	6,196	-0.16%
2018/01/04	6	22.60	0	0.00	22.95	6	6,528	0.09%
2018/01/03	1	22.95	6	22.75	22.70	-5	6,503	-0.08%