光洋科 (1785)-康和-內湖券商分點個股進出

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
42.95
漲跌
▼0.05
漲幅
-0.12%
成交量
2,810張
產業
上櫃其他電子類股
752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－康和-內湖券商分點個股進出

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-內湖券商分點個股進出
康和-內湖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
2024/05/09	1	43.95	1	43.05	43.00	0	9,551	0.00%
2024/05/08	5	44.20	26	43.04	44.45	-21	9,508	-0.22%
2024/05/07	1	42.90	76	43.42	42.80	-75	9,450	-0.79%
2024/05/06	0	0.00	54	42.86	43.15	-54	9,433	-0.57%
2024/05/03	6	45.15	14	45.11	43.40	-8	9,391	-0.09%
2024/05/02	0	0.00	4	44.20	44.70	-4	9,343	-0.04%
2024/04/30	4	44.60	0	0.00	44.50	4	9,349	0.04%
2024/04/29	0	0.00	11	44.84	45.00	-11	9,405	-0.12%
2024/04/26	2	44.68	5	44.80	44.40	-3	9,390	-0.03%
2024/04/25	0	0.00	1	44.50	44.40	-1	9,368	-0.01%
2024/04/24	1	45.05	1	45.10	45.10	0	9,332	0.00%
2024/04/23	0	0.00	20	44.44	44.15	-20	9,307	-0.21%
2024/04/22	3	45.38	0	0.00	44.20	3	9,274	0.03%
2024/04/19	2	46.05	0	0.00	46.25	2	9,165	0.02%
2024/04/18	17	47.83	10	47.80	47.80	7	8,999	0.08%
2024/04/17	1	47.95	10	48.83	48.95	-9	8,892	-0.10%
2024/04/16	47	47.88	41	47.76	47.30	6	8,740	0.07%
2024/04/15	17	49.99	69	50.24	48.75	-52	8,511	-0.61%
2024/04/12	1	48.85	47	48.98	48.75	-46	8,019	-0.57%
2024/04/11	4	48.31	1	48.35	48.10	3	7,909	0.04%
2024/04/10	77	49.88	79	50.01	49.05	-2	7,808	-0.03%
2024/04/09	8	49.56	19	49.51	49.60	-11	7,656	-0.14%
2024/04/08	132	48.85	126	49.08	48.70	6	7,433	0.08%	大買/大賣/
2024/04/03	1	47.45	0	0.00	47.90	1	7,262	0.01%
2024/04/02	15	48.43	14	47.85	47.85	1	7,177	0.01%
2024/04/01	25	49.21	14	48.61	48.55	11	7,064	0.16%
2024/03/29	55	49.46	36	49.23	49.55	19	6,895	0.28%
2024/03/28	55	51.33	56	51.12	49.55	-1	6,529	-0.02%
2024/03/27	14	50.19	116	48.49	50.10	-102	5,985	-1.70%	大賣/鉅額交易
2024/03/26	4	48.43	3	47.92	47.40	1	5,732	0.02%
2024/03/25	21	48.19	8	48.63	48.60	13	5,586	0.23%
2024/03/22	29	49.57	19	49.81	49.00	10	5,434	0.18%
2024/03/21	49	50.92	40	50.95	50.00	9	5,201	0.17%
2024/03/20	27	48.34	41	49.74	49.55	-14	4,624	-0.30%
2024/03/19	2	46.03	2	46.60	46.25	0	3,990	0.00%
2024/03/18	0	0.00	15	44.63	44.95	-15	3,809	-0.39%
2024/03/14	1	43.45	0	0.00	44.25	1	3,720	0.03%
2024/03/13	4	43.63	22	44.16	43.70	-18	3,689	-0.49%
2024/03/11	10	43.23	0	0.00	42.90	10	3,608	0.28%
2024/03/08	11	44.74	0	0.00	44.00	11	3,594	0.31%
2024/03/07	34	47.06	31	48.43	46.20	3	3,465	0.09%
2024/03/06	0	0.00	14	45.60	45.90	-14	2,950	-0.47%
2024/03/05	13	45.72	0	0.00	44.85	13	2,880	0.45%
2024/03/04	8	45.32	21	45.17	45.30	-13	2,797	-0.46%
2024/03/01	4	44.15	0	0.00	43.90	4	2,656	0.15%
2024/02/29	1	44.20	0	0.00	44.25	1	2,641	0.04%
2024/02/27	1	43.25	3	44.15	43.40	-2	2,606	-0.08%
2024/02/26	2	44.30	18	43.98	44.50	-16	2,614	-0.61%
2024/02/23	5	43.05	1	42.90	42.65	4	2,586	0.15%
2024/02/22	10	43.55	2	43.40	43.35	8	2,538	0.32%
2024/02/21	7	44.23	9	44.24	44.50	-2	2,499	-0.08%
2024/02/20	6	43.33	12	43.72	43.50	-6	2,392	-0.25%
2024/02/19	35	43.57	30	43.81	43.35	5	2,339	0.21%
2024/02/16	13	44.23	26	44.84	44.15	-13	2,236	-0.58%
2024/02/15	7	41.06	12	40.92	42.15	-5	1,977	-0.25%
2024/02/02	0	0.00	2	39.08	39.05	-2	1,805	-0.11%
2024/01/29	2	40.25	2	40.05	40.05	0	2,053	0.00%
2024/01/26	5	39.80	1	40.20	40.20	4	2,018	0.20%
2024/01/25	2	39.88	0	0.00	39.75	2	2,014	0.10%
2024/01/23	1	39.85	1	39.90	39.85	0	2,068	0.00%
2024/01/22	0	0.00	30.2	38.78	38.75	-30.2	2,115	-1.43%
2024/01/18	1	36.70	0	0.00	37.10	1	2,191	0.05%
2024/01/15	0	0.00	11	38.21	38.25	-11	2,611	-0.42%
2024/01/10	0	0.00	5	38.15	38.00	-5	2,889	-0.17%
2024/01/09	1	37.70	0	0.00	37.85	1	2,904	0.03%
2024/01/08	2	38.38	30	38.32	38.05	-28	2,972	-0.94%
2023/12/29	0	0.00	40	38.85	38.85	-40	3,022	-1.32%
2023/12/18	1	39.70	0	0.00	39.40	1	2,978	0.03%
2023/12/15	0	0.00	5	40.25	40.10	-5	2,964	-0.17%
2023/12/13	2	39.70	10	39.80	39.75	-8	2,957	-0.27%
2023/12/12	0	0.00	4	39.50	39.45	-4	2,955	-0.14%
2023/12/11	0	0.00	6	39.15	39.15	-6	2,956	-0.20%
2023/12/07	1	39.20	0	0.00	39.10	1	2,936	0.03%
2023/12/05	1	41.30	0	0.00	39.90	1	2,901	0.03%
2023/12/04	1	41.15	26	41.21	41.25	-25	2,848	-0.88%
2023/12/01	1	40.40	0	0.00	40.10	1	2,772	0.04%
2023/11/30	0	0.00	10	40.63	40.50	-10	2,767	-0.36%
2023/11/29	10	40.85	10	40.80	40.30	0	2,772	0.00%
2023/11/24	0	0.00	5	41.05	40.70	-5	2,759	-0.18%
2023/11/23	0	0.00	2	41.80	40.85	-2	2,742	-0.07%
2023/11/22	0	0.00	3	41.08	41.15	-3	2,657	-0.11%
2023/11/20	1	40.25	0	0.00	40.55	1	2,567	0.04%
2023/11/15	5	39.50	1	39.60	39.40	4	2,486	0.16%
2023/11/14	0	0.00	1	39.30	39.25	-1	2,516	-0.04%
2023/11/13	5	38.35	0	0.00	38.40	5	2,500	0.20%
2023/11/10	8	38.14	1	38.75	38.10	7	2,487	0.28%
2023/11/09	2	38.95	1	39.00	39.05	1	2,462	0.04%
2023/11/08	6	39.34	10	39.64	39.35	-4	2,489	-0.16%
2023/11/07	7	40.18	0	0.00	40.05	7	2,471	0.28%
2023/11/06	21	41.00	40	40.94	40.80	-19	2,458	-0.77%
2023/11/02	5	39.60	0	0.00	39.10	5	2,323	0.22%
2023/11/01	0	0.00	0.2	39.05	39.25	-0.2	2,389	-0.01%
2023/10/31	6	40.08	11	39.39	39.10	-5	2,725	-0.18%
2023/10/30	11	40.30	22	40.52	40.80	-11	3,481	-0.32%
2023/10/27	5	40.00	15	39.75	39.40	-10	3,366	-0.30%
2023/10/26	11	39.73	0	0.00	40.00	11	3,376	0.33%
2023/10/25	1	40.35	26	40.37	40.20	-25	3,416	-0.73%
2023/10/24	16	39.61	1	39.35	39.20	15	3,341	0.45%
2023/10/23	31	40.43	18	40.34	39.70	13	3,298	0.39%
2023/10/20	27	39.82	17	39.91	39.65	10	3,099	0.32%
2023/10/19	1	38.45	2	38.63	38.80	-1	2,914	-0.03%
2023/10/17	0	0.00	1	38.60	38.60	-1	2,897	-0.03%
2023/10/16	2	38.75	0	0.00	38.40	2	2,903	0.07%
2023/10/12	0	0.00	2	38.08	38.05	-2	2,888	-0.07%
2023/10/06	2	37.18	9	37.09	37.25	-7	2,887	-0.24%
2023/10/02	0	0.00	15	36.65	36.80	-15	3,285	-0.46%
2023/09/14	0	0.00	5	37.86	37.75	-5	3,806	-0.13%
2023/09/08	0	0.00	5	36.75	37.00	-5	3,914	-0.13%
2023/08/24	0	0.00	3	35.78	36.00	-3	4,386	-0.07%
2023/08/22	0	0.00	2	35.75	35.50	-2	4,505	-0.04%
2023/08/21	0	0.00	8	35.73	35.45	-8	4,624	-0.17%
2023/08/18	2	35.70	0	0.00	35.60	2	4,850	0.04%
2023/08/16	1	34.80	0	0.00	35.15	1	4,911	0.02%
2023/08/15	5	35.55	3	35.50	35.50	2	4,916	0.04%
2023/08/14	0	0.00	2	36.10	35.00	-2	4,906	-0.04%
2023/08/11	2	36.28	0	0.00	36.40	2	4,859	0.04%
2023/08/04	44	37.62	41	37.33	37.25	3	4,646	0.06%
2023/08/02	74	40.74	63	40.84	41.35	11	4,297	0.26%
2023/07/31	1	37.55	0	0.00	37.60	1	3,499	0.03%
2023/07/28	12	38.08	0	0.00	37.80	12	3,457	0.35%
2023/07/27	3	36.73	1	38.10	38.20	2	3,365	0.06%
2023/07/25	0	0.00	4	35.88	36.15	-4	3,276	-0.12%
2023/07/24	3	35.73	0	0.00	35.60	3	3,270	0.09%
2023/07/21	1	36.55	0	0.00	36.60	1	3,243	0.03%
2023/07/19	0	0.00	2	37.30	37.00	-2	3,239	-0.06%
2023/07/18	8	38.64	2	38.35	38.20	6	3,235	0.19%
2023/07/17	0	0.00	5	38.95	39.10	-5	3,200	-0.16%
2023/07/14	1	38.65	2	38.55	38.55	-1	3,193	-0.03%
2023/07/13	10	38.40	0	0.00	38.35	10	3,231	0.31%
2023/07/12	18	38.62	0	0.00	38.50	18	3,227	0.56%
2023/07/11	8	39.61	0	0.00	39.15	8	3,190	0.25%
2023/07/10	2	39.95	21	40.73	40.95	-19	3,058	-0.62%
2023/07/07	3	39.13	0	0.00	39.20	3	2,909	0.10%
2023/07/05	1	39.15	1	39.50	39.10	0	2,871	0.00%
2023/07/04	0	0.00	5	38.70	38.85	-5	2,846	-0.18%
2023/07/03	0	0.00	5	38.55	38.45	-5	2,860	-0.17%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/28	2	38.55	1	38.45	38.45	1	2,804	0.04%
2023/06/27	20	40.24	4	40.30	38.95	16	2,766	0.58%
2023/06/26	4	39.39	3	39.58	39.45	1	2,568	0.04%
2023/06/19	1	39.15	0	0.00	38.70	1	2,510	0.04%
2023/06/16	1	39.00	0	0.00	38.80	1	2,542	0.04%
2023/06/15	1	38.55	15	39.05	39.20	-14	2,546	-0.55%
2023/06/14	0	0.00	3	38.93	38.80	-3	2,531	-0.12%
2023/06/13	62	39.37	58	39.55	39.10	4	2,512	0.16%
2023/06/09	20	38.60	6	38.30	38.35	14	2,359	0.59%
2023/06/08	0	0.00	1	38.60	38.55	-1	2,348	-0.04%
2023/06/07	65	39.00	83.4	39.09	39.25	-18.4	2,324	-0.79%
2023/06/05	0	0.00	3	37.95	37.95	-3	2,165	-0.14%
2023/06/01	1	36.95	0.5	37.05	36.95	0.5	2,145	0.02%
2023/05/31	1	37.15	0	0.00	37.20	1	2,133	0.05%
2023/05/30	1	37.60	0	0.00	37.15	1	2,121	0.05%
2023/05/29	3	37.53	0	0.00	37.40	3	2,132	0.14%
2023/05/26	11	38.21	0	0.00	37.55	11	2,113	0.52%
2023/05/25	75	39.23	54	39.45	38.85	21	2,011	1.04%
2023/05/24	13	38.73	19	38.96	39.55	-6	1,899	-0.32%
2023/05/23	0.5	38.00	0	0.00	37.85	0.5	1,676	0.03%
2023/05/15	0	0.00	2	35.70	35.90	-2	1,587	-0.13%
2023/05/11	1	36.15	0	0.00	35.80	1	1,638	0.06%
2023/05/09	5	36.50	0	0.00	36.00	5	1,719	0.29%
2023/05/08	0	0.00	2	36.60	36.55	-2	1,752	-0.11%
2023/05/04	0	0.00	1	36.35	36.20	-1	2,045	-0.05%
2023/04/28	0	0.00	1	36.35	36.35	-1	2,106	-0.05%
2023/04/26	0	0.00	1	34.95	35.70	-1	2,092	-0.05%
2023/04/25	0	0.00	5	35.00	34.95	-5	2,091	-0.24%
2023/04/21	1	35.90	1	36.15	35.65	0	2,072	0.00%
2023/04/20	1	37.00	4	36.60	36.50	-3	2,049	-0.15%
2023/04/18	4	38.00	0	0.00	37.75	4	2,022	0.20%
2023/04/17	1	37.80	0	0.00	37.95	1	1,985	0.05%
2023/04/14	0	0.00	1	37.55	37.20	-1	1,949	-0.05%
2023/04/12	1	37.60	0	0.00	37.40	1	1,925	0.05%
2023/04/11	0	0.00	1	37.40	37.50	-1	1,903	-0.05%
2023/03/29	1	36.60	1	36.35	36.35	0	1,817	0.00%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.06%
2023/03/24	0	0.00	1	37.15	37.05	-1	1,822	-0.05%
2023/03/22	1	36.35	0	0.00	36.35	1	1,784	0.06%
2023/03/21	1	37.10	0	0.00	36.75	1	1,759	0.06%
2023/03/16	3	36.13	3	36.48	35.95	0	1,702	0.00%
2023/03/15	1	36.10	0	0.00	36.10	1	1,682	0.06%
2023/03/14	6	36.53	6	37.32	36.10	0	1,768	0.00%
2023/03/13	1	36.10	1	36.15	36.10	0	1,747	0.00%
2023/03/09	0	0.00	1	37.20	37.20	-1	1,778	-0.06%
2023/03/08	0	0.00	1	37.85	37.85	-1	1,784	-0.06%
2023/03/07	0	0.00	3	37.20	37.55	-3	1,773	-0.17%
2023/03/06	0	0.00	11	37.10	37.05	-11	1,774	-0.62%
2023/03/01	3	36.62	1	36.70	36.70	2	1,910	0.10%
2023/02/24	2	37.15	0	0.00	37.00	2	1,906	0.10%
2023/02/23	2	37.08	0	0.00	37.05	2	1,914	0.10%
2023/02/22	1	36.85	0	0.00	36.90	1	1,940	0.05%
2023/02/17	5	37.20	2	37.25	37.20	3	2,314	0.13%
2023/02/15	1	36.60	0	0.00	36.60	1	2,368	0.04%
2023/02/10	1	37.15	0	0.00	37.00	1	2,397	0.04%
2023/02/09	1	37.60	2	37.75	37.60	-1	2,389	-0.04%
2023/02/08	7	38.06	2	38.53	38.60	5	2,348	0.21%
2023/02/07	2	37.70	0	0.00	37.60	2	2,297	0.09%
2023/02/06	5	38.30	0	0.00	38.35	5	2,263	0.22%
2023/02/03	1	37.65	12	38.73	38.95	-11	2,222	-0.50%
2023/02/02	31	36.79	28	37.01	37.60	3	2,048	0.15%
2023/02/01	0	0.00	5	35.65	35.70	-5	1,844	-0.27%
2023/01/11	0	0.00	5	33.60	33.25	-5	1,762	-0.28%
2023/01/10	0	0.00	5	33.55	33.45	-5	1,765	-0.28%
2022/12/27	0	0.00	5	32.60	32.55	-5	1,796	-0.28%
2022/12/26	0	0.00	10	32.20	32.20	-10	1,813	-0.55%
2022/12/07	0	0.00	2	33.65	33.65	-2	2,169	-0.09%
2022/12/06	21	35.66	0	0.00	34.45	21	2,152	0.98%
2022/12/05	3	34.95	0	0.00	35.25	3	2,061	0.15%
2022/12/02	14	34.30	1	34.30	34.30	13	1,998	0.65%
2022/11/24	10	33.95	0	0.00	33.80	10	1,934	0.52%
2022/11/23	3	34.30	3	34.45	34.30	0	1,908	0.00%
2022/11/22	10	32.75	0	0.00	32.90	10	1,809	0.55%
2022/11/18	4	33.96	0	0.00	33.40	4	1,786	0.22%
2022/11/17	0	0.00	5	34.20	34.25	-5	1,754	-0.28%
2022/11/16	23	34.87	8	34.51	35.00	15	1,701	0.88%
2022/11/15	17	33.14	1	33.30	34.45	16	1,502	1.06%
2022/11/14	5	31.30	1	31.15	31.35	4	1,397	0.29%
2022/11/11	8	30.40	14	29.95	30.00	-6	1,374	-0.44%
2022/11/10	11	30.30	0	0.00	30.25	11	1,365	0.81%
2022/11/09	1	30.35	0	0.00	30.20	1	1,380	0.07%
2022/10/31	5	27.70	1	27.80	27.70	4	1,443	0.28%
2022/10/26	1	27.60	0	0.00	27.10	1	1,520	0.07%
2022/10/13	1	28.10	2	27.90	27.70	-1	1,560	-0.06%
2022/09/28	16	29.57	10	29.40	29.30	6	1,639	0.37%
2022/09/27	5	32.80	0	0.00	32.50	5	1,522	0.33%
2022/09/26	0	0.00	10	33.55	32.90	-10	1,518	-0.66%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	5	36.30	0	0.00	36.25	5	1,536	0.33%
2022/09/16	9	38.17	13	38.50	38.05	-4	1,501	-0.27%
2022/09/13	6	36.99	0	0.00	36.80	6	1,425	0.42%
2022/09/01	0	0.00	1	38.30	38.30	-1	1,566	-0.06%
2022/08/16	4	38.65	0	0.00	38.70	4	1,778	0.22%
2022/08/15	1	38.50	6	39.05	39.05	-5	1,768	-0.28%
2022/08/12	0	0.00	15	37.57	37.60	-15	1,733	-0.87%
2022/08/10	1	37.15	0	0.00	37.15	1	1,718	0.06%
2022/08/09	0	0.00	5	37.55	37.55	-5	1,726	-0.29%
2022/08/03	1	35.85	9	35.55	35.40	-8	1,834	-0.44%
2022/08/02	21	37.07	12	36.75	36.75	9	1,840	0.49%
2022/07/28	1	37.40	0	0.00	37.40	1	1,935	0.05%
2022/07/19	0	0.00	3	38.50	38.50	-3	2,131	-0.14%
2022/07/18	0	0.00	4	39.10	38.90	-4	2,225	-0.18%
2022/07/13	1	36.80	1	37.70	37.55	0	2,260	0.00%
2022/07/12	1	35.30	0	0.00	35.35	1	2,249	0.04%
2022/07/08	1	39.15	0	0.00	39.90	1	2,292	0.04%
2022/06/30	3	41.00	0	0.00	40.90	3	2,436	0.12%
2022/06/28	0	0.00	3	42.80	42.75	-3	2,487	-0.12%
2022/06/27	6	42.38	5	42.45	42.45	1	2,651	0.04%
2022/06/24	2	41.05	0	0.00	41.05	2	2,711	0.07%
2022/06/23	4	40.35	0	0.00	40.35	4	2,724	0.15%
2022/06/14	0	0.00	1	44.50	44.70	-1	2,789	-0.04%
2022/06/09	1	45.90	0	0.00	45.80	1	2,829	0.04%
2022/06/08	10	45.90	10	45.95	45.90	0	2,836	0.00%
2022/06/06	0	0.00	10	45.58	45.80	-10	2,932	-0.34%
2022/06/02	12	45.99	0	0.00	45.95	12	3,037	0.40%
2022/06/01	1	47.50	0	0.00	47.00	1	3,099	0.03%
2022/05/30	1	48.05	8	47.95	47.85	-7	3,161	-0.22%
2022/05/26	5	47.22	0	0.00	47.10	5	3,303	0.15%
2022/05/25	5	47.20	0	0.00	47.00	5	3,471	0.14%
2022/05/17	1	46.60	0	0.00	46.80	1	5,381	0.02%
2022/05/11	20	47.55	0	0.00	47.35	20	5,564	0.36%
2022/05/05	0	0.00	1	50.50	50.50	-1	5,803	-0.02%
2022/05/04	1	48.95	1	49.15	49.30	0	5,755	0.00%
2022/04/27	0	0.00	2	48.00	48.40	-2	5,824	-0.03%
2022/04/26	14	49.32	0	0.00	49.30	14	5,785	0.24%
2022/04/22	0	0.00	2	51.25	51.00	-2	5,753	-0.03%
2022/04/21	1	50.60	0	0.00	50.20	1	5,684	0.02%
2022/04/15	6	50.50	0	0.00	50.20	6	5,680	0.11%
2022/04/14	20	50.10	21	50.17	51.60	-1	5,704	-0.02%
2022/04/12	0	0.00	3	49.70	49.50	-3	5,785	-0.05%
2022/04/11	44	50.06	44	50.57	50.50	0	5,866	0.00%
2022/04/08	2	49.85	0	0.00	49.95	2	5,853	0.03%
2022/04/07	5	49.80	0	0.00	49.45	5	6,111	0.08%
2022/04/01	3	50.70	0	0.00	51.50	3	6,117	0.05%
2022/03/31	0	0.00	2	51.80	51.10	-2	6,173	-0.03%
2022/03/30	15	52.06	12.4	52.43	51.50	2.6	6,164	0.04%
2022/03/28	2	50.25	2	50.50	50.40	0	5,977	0.00%
2022/03/25	1	50.90	6	50.78	50.50	-5	6,080	-0.08%
2022/03/24	1	50.00	0	0.00	50.20	1	6,071	0.02%
2022/03/23	1	51.10	2	50.80	50.60	-1	6,072	-0.02%
2022/03/21	50	49.48	50	49.57	49.40	0	6,000	0.00%
2022/03/18	25	49.20	20	49.09	48.95	5	6,044	0.08%
2022/03/16	6	48.44	0	0.00	48.40	6	6,235	0.10%
2022/03/15	1	48.65	0	0.00	48.20	1	6,273	0.02%
2022/03/10	0	0.00	1.2	50.55	50.80	-1.2	6,351	-0.02%
2022/03/09	1	49.30	1	48.80	49.25	0	6,374	0.00%
2022/03/08	9	48.16	0	0.00	47.65	9	6,453	0.14%
2022/03/07	32	50.24	31	50.11	49.80	1	6,689	0.01%
2022/03/04	32	51.43	33	51.75	51.30	-1	6,628	-0.02%
2022/03/03	0	0.00	1	51.10	51.00	-1	6,647	-0.02%
2022/03/01	41	50.99	30	51.07	51.20	11	6,827	0.16%
2022/02/25	11	52.19	23	51.94	51.80	-12	6,866	-0.17%
2022/02/24	140	53.19	166.5	53.81	50.90	-26.5	6,926	-0.38%	大買/大賣/
2022/02/23	21	53.55	20	53.22	52.90	1	6,216	0.02%
2022/02/22	30	52.95	33	52.67	53.40	-3	6,018	-0.05%
2022/02/21	17	52.91	51	52.56	53.00	-34	6,049	-0.56%
2022/02/18	50	51.50	50	51.60	50.70	0	5,974	0.00%
2022/02/16	22	51.53	0	0.00	50.90	22	6,871	0.32%
2022/02/15	0	0.00	15	50.97	51.20	-15	7,101	-0.21%
2022/02/10	1	51.50	2	51.55	51.70	-1	7,522	-0.01%
2022/02/09	1	51.80	10	51.40	51.80	-9	8,019	-0.11%
2022/02/08	2	50.10	5	50.44	50.30	-3	8,222	-0.04%
2022/02/07	1	49.65	2	49.05	49.70	-1	8,282	-0.01%
2022/01/25	21	47.25	0	0.00	46.85	21	9,026	0.23%
2022/01/24	21	47.16	20	47.00	46.95	1	9,842	0.01%
2022/01/19	2	49.55	0	0.00	49.55	2	9,938	0.02%
2022/01/13	0	0.00	10	49.45	49.45	-10	10,366	-0.10%
2022/01/11	10	50.25	0	0.00	49.40	10	10,661	0.09%
2022/01/10	1	49.45	8	49.70	49.70	-7	10,782	-0.06%
2022/01/07	22	49.55	0	0.00	49.20	22	10,856	0.20%
2022/01/06	2	50.05	0	0.00	50.30	2	10,853	0.02%
2022/01/05	8	51.20	60	50.70	50.90	-52	10,922	-0.48%
2022/01/04	0	0.00	18	51.26	51.40	-18	11,045	-0.16%
2022/01/03	17	50.27	7	50.30	50.20	10	11,158	0.09%
2021/12/30	412	51.11	407	51.58	51.10	5	11,530	0.04%	大買/大賣/
2021/12/29	159	50.30	132	50.27	50.20	27	11,667	0.23%	大買/大賣/
2021/12/28	52	50.08	30	49.80	49.40	22	11,758	0.19%
2021/12/27	10	50.20	0	0.00	49.90	10	12,157	0.08%
2021/12/23	0	0.00	10	49.95	49.85	-10	12,426	-0.08%
2021/12/22	6	49.78	0	0.00	49.55	6	12,547	0.05%
2021/12/21	2	50.50	9	50.42	50.20	-7	12,615	-0.06%
2021/12/20	0	0.00	7	49.09	49.10	-7	12,605	-0.06%
2021/12/13	1	48.80	10	49.55	49.60	-9	14,296	-0.06%
2021/12/10	7.2	49.08	0	0.00	49.00	7.2	14,595	0.05%
2021/12/09	0	0.00	2	50.80	50.30	-2	14,855	-0.01%
2021/12/07	2	49.95	0	0.00	50.00	2	14,954	0.01%
2021/12/06	8	50.46	0	0.00	50.60	8	14,946	0.05%
2021/12/03	51	49.80	52	50.02	50.00	-1	14,982	-0.01%
2021/12/02	3	50.33	2	50.13	49.75	1	15,039	0.01%
2021/12/01	6	50.87	2	51.30	50.80	4	15,171	0.03%
2021/11/30	43	49.41	10	49.05	49.05	33	14,883	0.22%
2021/11/29	2	47.95	0	0.00	48.50	2	14,972	0.01%
2021/11/26	6	49.28	0	0.00	49.10	6	14,967	0.04%
2021/11/25	1	51.00	0	0.00	50.60	1	14,927	0.01%
2021/11/24	9	50.67	3	50.63	50.80	6	14,935	0.04%
2021/11/23	12	51.48	1	51.80	51.40	11	15,077	0.07%
2021/11/22	3	54.40	6	54.67	53.80	-3	14,934	-0.02%
2021/11/19	0	0.00	5	53.60	53.50	-5	14,833	-0.03%
2021/11/18	40	53.16	6	54.22	52.90	34	14,815	0.23%
2021/11/17	1	56.20	6	56.68	56.20	-5	14,505	-0.03%
2021/11/16	20	56.76	23	56.30	55.70	-3	14,332	-0.02%
2021/11/15	23	57.42	44	57.31	56.70	-21	14,092	-0.15%
2021/11/12	5	53.80	29	53.52	54.10	-24	13,465	-0.18%
2021/11/11	0	0.00	13	53.00	53.00	-13	13,244	-0.10%
2021/11/10	1	52.00	1	51.80	52.30	0	13,098	0.00%
2021/11/09	11	50.70	0	0.00	51.40	11	12,967	0.08%
2021/11/08	26	51.33	2	50.20	51.00	24	12,736	0.19%
2021/11/05	16	54.18	40	54.26	54.70	-24	12,220	-0.20%
2021/11/04	2	53.00	1	52.60	53.00	1	11,885	0.01%
2021/11/03	18	52.97	5	53.24	52.70	13	11,861	0.11%
2021/11/02	72	54.37	76	54.73	52.80	-4	11,705	-0.03%
2021/11/01	7	53.64	30.1	54.24	55.00	-23.1	11,120	-0.21%
2021/10/28	0	0.00	1	50.10	50.10	-1	10,288	-0.01%
2021/10/27	1	50.60	0	0.00	50.60	1	10,257	0.01%
2021/10/26	6	50.78	0	0.00	50.40	6	10,279	0.06%
2021/10/25	2.1	50.96	1	51.20	51.00	1.1	10,236	0.01%
2021/10/21	6	51.22	2	51.40	51.20	4	10,454	0.04%
2021/10/20	7	52.54	6	52.33	52.50	1	10,387	0.01%
2021/10/19	1	51.40	4	51.55	51.70	-3	10,324	-0.03%
2021/10/18	2	51.40	14	50.74	51.40	-12	10,469	-0.11%
2021/10/15	43	50.29	30	50.20	49.95	13	10,771	0.12%
2021/10/14	0	0.00	1	49.95	49.40	-1	11,074	-0.01%
2021/10/13	0	0.00	1	49.30	49.20	-1	11,804	-0.01%
2021/10/12	8	50.32	28	50.08	49.85	-20	12,045	-0.17%
2021/10/08	3	52.70	6	52.30	51.60	-3	12,565	-0.02%
2021/10/07	7	52.46	36	52.53	52.70	-29	13,491	-0.21%
2021/10/06	45.2	51.89	26	51.72	52.20	19.2	13,794	0.14%
2021/10/05	18	49.30	18	50.08	51.30	0	13,520	0.00%
2021/10/04	20	51.13	43	50.33	49.90	-23	13,468	-0.17%
2021/09/30	7	51.17	7	50.93	51.20	0	13,329	0.00%
2021/09/29	6	49.02	0	0.00	49.00	6	13,692	0.04%
2021/09/24	4	50.85	4	50.50	51.00	0	14,231	0.00%
2021/09/23	2	50.60	0	0.00	50.30	2	14,114	0.01%
2021/09/22	0	0.00	2	49.85	49.90	-2	13,911	-0.01%
2021/09/17	94.2	53.10	84	53.12	51.50	10.2	13,682	0.07%
2021/09/16	8	51.61	22	51.83	51.90	-14	13,032	-0.11%
2021/09/15	13	51.05	5	50.30	51.00	8	12,655	0.06%
2021/09/14	1	51.10	17	51.02	51.80	-16	12,311	-0.13%
2021/09/13	0	0.00	21	50.21	49.80	-21	11,977	-0.18%
2021/09/10	0	0.00	15	49.20	49.20	-15	11,946	-0.13%
2021/09/09	5	48.54	0	0.00	48.90	5	12,059	0.04%
2021/09/08	0	0.00	10	47.98	47.30	-10	12,285	-0.08%
2021/09/07	0	0.00	25	49.26	49.15	-25	12,480	-0.20%
2021/09/06	12	50.18	68	50.45	49.50	-56	12,502	-0.45%
2021/09/03	70	48.89	0	0.00	48.65	70	12,276	0.57%
2021/09/02	2	49.70	22	49.16	48.60	-20	12,248	-0.16%
2021/09/01	0	0.00	1	49.90	49.90	-1	12,108	-0.01%
2021/08/31	0	0.00	13	49.39	49.80	-13	12,062	-0.11%
2021/08/30	0	0.00	2	48.55	48.60	-2	11,971	-0.02%
2021/08/27	8	48.59	37	48.49	48.45	-29	11,968	-0.24%
2021/08/25	9	47.57	16	47.84	47.95	-7	11,751	-0.06%
2021/08/24	31	47.60	18	47.82	47.05	13	11,737	0.11%
2021/08/23	50	46.33	0	0.00	46.50	50	11,790	0.42%
2021/08/20	1	45.90	0	0.00	45.65	1	11,844	0.01%
2021/08/19	1	45.85	3	45.77	45.65	-2	11,855	-0.02%
2021/08/18	1	45.55	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	1	44.80	44.95	-1	11,930	-0.01%
2021/08/13	2	45.40	20	45.38	45.40	-18	11,922	-0.15%
2021/08/12	1	46.45	0	0.00	46.45	1	11,946	0.01%
2021/08/09	2	46.70	20	46.40	46.25	-18	12,326	-0.15%
2021/08/06	2	48.25	0	0.00	48.00	2	12,349	0.02%
2021/08/04	50	48.21	40	48.40	47.80	10	12,774	0.08%
2021/08/03	2	48.05	0	0.00	47.85	2	12,936	0.02%
2021/08/02	1	47.60	23	47.46	47.90	-22	12,989	-0.17%
2021/07/30	11	47.66	20	47.00	47.00	-9	13,079	-0.07%
2021/07/29	35	47.40	15	47.64	47.65	20	13,135	0.15%
2021/07/28	7	46.69	4	45.83	47.00	3	13,279	0.02%
2021/07/27	2	48.73	40	50.25	48.60	-38	13,399	-0.28%
2021/07/26	1	51.10	4.4	51.29	51.00	-3.4	13,505	-0.03%
2021/07/23	9	51.00	36	51.11	51.20	-27	13,593	-0.20%
2021/07/22	5.4	50.64	8.1	51.27	50.30	-2.7	13,704	-0.02%
2021/07/21	20	53.07	6	51.08	50.70	14	13,843	0.10%
2021/07/20	12.1	52.61	26.7	52.40	52.50	-14.6	14,556	-0.10%
2021/07/19	116.7	52.48	228	52.53	52.40	-111.3	14,458	-0.77%	大買/大賣/鉅額交易
2021/07/16	26	50.39	10	50.63	50.50	16	13,970	0.11%
2021/07/15	61	52.01	47.7	52.15	51.80	13.3	13,812	0.10%
2021/07/14	89	51.01	131	51.27	52.10	-42	13,442	-0.31%	大賣/
2021/07/13	52	47.97	70	48.77	49.10	-18	12,527	-0.14%
2021/07/12	1	46.00	2	45.95	46.30	-1	12,177	-0.01%
2021/07/09	1	45.05	0	0.00	45.15	1	12,446	0.01%
2021/07/08	181	45.96	181	46.17	45.50	0	13,047	0.00%	大買/大賣/
2021/07/07	266	47.08	251	46.72	46.00	15	13,378	0.11%	大買/大賣/
2021/07/06	456	48.96	160	47.76	47.20	296	14,115	2.10%	大買/大賣/鉅額交易
2021/07/05	4	49.70	34	50.04	50.30	-30	14,311	-0.21%
2021/07/02	20	46.19	21	46.02	45.80	-1	15,458	-0.01%
2021/06/30	3	46.12	10	46.25	46.45	-7	18,379	-0.04%
2021/06/28	1	45.80	0	0.00	45.95	1	18,515	0.01%
2021/06/25	2	46.75	10	46.58	46.15	-8	18,577	-0.04%
2021/06/22	1	45.00	32	44.81	44.60	-31	18,669	-0.17%
2021/06/18	68	47.19	1	47.00	46.50	67	18,622	0.36%
2021/06/17	198	47.80	168	48.15	48.10	30	18,526	0.16%	大買/大賣/
2021/06/16	158	46.69	159	47.04	47.45	-1	18,320	-0.01%	大買/大賣/
2021/06/15	12	45.00	20	46.76	46.90	-8	18,204	-0.04%
2021/06/11	35	45.42	18	45.43	45.25	17	18,107	0.09%
2021/06/10	12	45.25	0	0.00	45.25	12	18,112	0.07%
2021/06/09	5	45.05	0	0.00	45.00	5	18,119	0.03%
2021/06/08	1	44.95	0	0.00	45.00	1	18,184	0.01%
2021/06/07	0	0.00	15	45.84	45.85	-15	18,242	-0.08%
2021/06/03	21	46.92	0	0.00	46.80	21	18,230	0.12%
2021/06/02	1	47.50	0	0.00	47.30	1	18,235	0.01%
2021/06/01	2	47.53	16	47.98	48.20	-14	18,217	-0.08%
2021/05/31	5	47.85	3	47.92	47.65	2	18,211	0.01%
2021/05/28	4	46.21	6	46.09	46.00	-2	18,116	-0.01%
2021/05/26	0	0.00	12	44.83	45.35	-12	18,237	-0.07%
2021/05/25	11	45.88	5	45.45	45.45	6	18,257	0.03%
2021/05/24	5	44.45	0	0.00	44.15	5	18,254	0.03%
2021/05/20	2	43.05	0	0.00	42.95	2	18,656	0.01%
2021/05/19	19	43.41	2	44.30	44.40	17	18,664	0.09%
2021/05/18	1	40.90	3	42.80	43.20	-2	18,690	-0.01%
2021/05/17	5	39.75	3	39.77	39.30	2	18,737	0.01%
2021/05/14	6	44.18	0	0.00	43.40	6	18,621	0.03%
2021/05/13	2	43.50	4	44.35	44.00	-2	18,559	-0.01%
2021/05/12	10	43.28	0	0.00	43.75	10	18,474	0.05%
2021/05/11	2	48.45	4	48.59	47.90	-2	18,350	-0.01%
2021/05/10	5	50.80	0.1	51.60	50.90	4.9	18,357	0.03%
2021/05/07	3	51.63	14	51.13	52.00	-11	18,398	-0.06%
2021/05/06	8	50.73	6	51.28	49.65	2	18,442	0.01%
2021/05/05	1	50.00	1	51.30	50.40	0	18,373	0.00%
2021/05/04	30	52.03	26	49.81	49.95	4	18,316	0.02%
2021/05/03	43	52.78	37	52.54	51.80	6	18,112	0.03%
2021/04/29	2	55.90	10	56.62	56.20	-8	17,895	-0.04%
2021/04/28	4	56.73	1	56.40	57.00	3	17,969	0.02%
2021/04/27	55	58.35	61	58.45	57.20	-6	17,973	-0.03%
2021/04/26	83	58.85	55	59.08	57.90	28	17,932	0.16%
2021/04/23	0	0.00	1	55.50	55.80	-1	17,023	-0.01%
2021/04/22	17	54.21	7	53.66	53.00	10	17,246	0.06%
2021/04/21	6	55.47	1	55.60	55.30	5	17,374	0.03%
2021/04/20	4	57.18	6	57.53	56.40	-2	17,962	-0.01%
2021/04/19	7	55.77	6	55.90	56.50	1	17,822	0.01%
2021/04/16	17	57.37	23	56.99	56.80	-6	17,894	-0.03%
2021/04/15	19	57.29	23	57.38	58.30	-4	18,926	-0.02%
2021/04/14	36	54.26	47	54.30	56.20	-11	19,774	-0.06%
2021/04/13	245	57.95	173	58.16	56.00	72	19,127	0.38%	大買/大賣/
2021/04/12	129	59.17	148	59.71	58.90	-19	18,691	-0.10%	大買/大賣/
2021/04/09	292	57.19	262	57.35	57.30	30	17,768	0.17%	大買/大賣/
2021/04/08	72	59.21	25	59.00	58.50	47	17,049	0.28%
2021/04/07	57	53.49	94.7	54.52	55.70	-37.7	15,209	-0.25%
2021/04/06	75	47.70	76.3	48.71	50.70	-1.3	13,272	-0.01%
2021/04/01	58	46.39	70	46.44	46.10	-12	12,306	-0.10%
2021/03/31	0	0.00	1	46.05	45.30	-1	12,198	-0.01%
2021/03/30	3	46.05	1	46.00	45.80	2	12,179	0.02%
2021/03/29	55	45.34	31	45.69	45.75	24	12,107	0.20%
2021/03/26	0	0.00	10	45.35	45.55	-10	12,100	-0.08%
2021/03/25	12	44.85	4	44.81	44.20	8	12,107	0.07%
2021/03/24	1	45.35	1	45.00	45.05	0	12,108	0.00%
2021/03/23	0	0.00	40	45.66	45.65	-40	12,143	-0.33%
2021/03/22	4	45.83	0	0.00	45.80	4	12,126	0.03%
2021/03/19	1	45.95	0	0.00	45.95	1	12,181	0.01%
2021/03/18	0	0.00	18.1	47.01	46.80	-18.1	12,178	-0.15%
2021/03/17	1	46.50	20	46.46	46.30	-19	12,148	-0.16%
2021/03/16	1	45.65	0	0.00	45.75	1	12,224	0.01%
2021/03/15	20	45.85	25	46.01	46.05	-5	12,296	-0.04%
2021/03/12	32	46.08	17	46.11	45.80	15	12,346	0.12%
2021/03/11	90	46.60	22	46.35	46.30	68	12,673	0.54%
2021/03/10	0	0.00	18.1	46.46	47.00	-18.1	12,736	-0.14%
2021/03/09	0	0.00	2	45.60	45.75	-2	12,712	-0.02%
2021/03/08	0	0.00	6	46.26	46.25	-6	12,814	-0.05%
2021/03/05	1	45.05	2	45.00	45.70	-1	13,134	-0.01%
2021/03/04	2	46.30	0	0.00	46.15	2	13,551	0.01%
2021/03/03	0	0.00	3	46.87	47.10	-3	13,606	-0.02%
2021/03/02	15	48.12	2	48.30	46.85	13	13,607	0.10%
2021/02/26	3	47.87	2.3	48.04	48.40	0.7	13,529	0.01%
2021/02/25	0	0.00	13	47.28	47.70	-13	13,563	-0.10%
2021/02/24	2	47.90	2	47.20	46.80	0	13,587	0.00%
2021/02/23	21	47.95	21.3	48.20	47.90	-0.3	13,656	0.00%
2021/02/22	6	47.97	9	47.84	48.60	-3	13,745	-0.02%
2021/02/19	19	45.36	15	45.58	45.70	4	14,229	0.03%
2021/02/18	8	45.89	7	45.99	46.00	1	14,850	0.01%
2021/02/17	67	44.40	83	44.55	45.30	-16	14,789	-0.11%
2021/02/05	44	42.41	41.6	42.63	42.90	2.4	14,707	0.02%
2021/02/04	0	0.00	3	43.03	42.50	-3	14,995	-0.02%
2021/02/03	3	42.58	4.8	42.58	42.40	-1.8	15,043	-0.01%
2021/02/02	3.3	43.22	12.8	43.61	43.20	-9.6	15,072	-0.06%
2021/02/01	33	41.93	24	43.08	43.40	9	15,060	0.06%
2021/01/29	5	44.90	8	45.06	43.90	-3	14,927	-0.02%
2021/01/28	9	45.33	2	46.00	45.00	7	14,845	0.05%
2021/01/27	3	47.35	1	47.20	46.85	2	14,729	0.01%
2021/01/26	2	47.40	2	47.18	47.15	0	14,693	0.00%
2021/01/25	4	47.83	2	48.08	48.35	2	14,641	0.01%
2021/01/22	53	48.49	55	48.48	48.75	-2	14,545	-0.01%
2021/01/21	54	48.61	47	49.03	47.80	7	14,489	0.05%
2021/01/20	74	48.31	55	48.40	47.75	19	14,271	0.13%
2021/01/19	44	49.70	59.4	49.80	50.00	-15.4	14,077	-0.11%
2021/01/18	75	49.30	73	49.49	49.55	2	13,862	0.01%
2021/01/15	180	51.16	183.3	50.77	49.15	-3.3	13,762	-0.02%	大買/大賣/
2021/01/14	43	49.98	42	50.07	50.10	1	13,352	0.01%
2021/01/13	113	49.46	95	49.23	50.40	18	13,297	0.14%	大買/
2021/01/12	25	46.78	54	48.40	46.25	-29	12,807	-0.23%
2021/01/11	6	48.63	5	48.62	48.65	1	12,709	0.01%
2021/01/08	73	50.81	25	50.12	48.10	48	12,518	0.38%
2021/01/07	45	47.59	85	48.18	48.75	-40	11,205	-0.36%
2021/01/06	5	44.35	4	44.00	44.35	1	10,130	0.01%
2021/01/05	54	44.88	56	44.69	44.90	-2	10,164	-0.02%
2021/01/04	5	44.20	5	44.55	45.20	0	10,236	0.00%
2020/12/31	15	43.57	10	43.70	43.50	5	10,418	0.05%
2020/12/30	27	43.72	20	43.50	43.50	7	10,447	0.07%
2020/12/29	5	45.15	2	45.05	44.35	3	10,435	0.03%
2020/12/28	21	44.61	10	44.50	44.50	11	10,393	0.11%
2020/12/25	1	44.85	2	45.00	44.85	-1	10,409	-0.01%
2020/12/24	21	44.31	23	44.80	45.00	-2	10,430	-0.02%
2020/12/22	21	45.05	30	45.02	43.75	-9	10,695	-0.08%
2020/12/18	77	44.18	93	44.41	44.45	-16	10,865	-0.15%
2020/12/17	3	43.85	1	43.45	43.40	2	10,947	0.02%
2020/12/16	1	44.10	6	44.48	44.20	-5	11,040	-0.05%
2020/12/15	18	44.05	3	44.02	43.55	15	11,443	0.13%
2020/12/14	12	44.68	0	0.00	44.90	12	11,588	0.10%
2020/12/11	13	45.09	0	0.00	45.60	13	12,774	0.10%
2020/12/10	10	45.98	20	45.63	45.80	-10	12,929	-0.08%
2020/12/09	51	47.16	30	47.41	46.90	21	13,201	0.16%
2020/12/08	25	47.06	20	47.10	46.80	5	13,662	0.04%
2020/12/07	137	47.45	137.8	47.69	47.50	-0.8	14,401	-0.01%	大買/大賣/
2020/12/04	27	47.47	60	47.49	47.60	-33	14,226	-0.23%
2020/12/03	30	46.72	17	46.88	46.60	13	14,821	0.09%
2020/12/02	71	47.25	20	47.28	47.00	51	14,954	0.34%
2020/12/01	81	48.13	80	48.32	47.90	1	14,996	0.01%
2020/11/30	9	48.02	37	47.75	47.50	-28	14,698	-0.19%
2020/11/27	0	0.00	5	46.28	46.60	-5	14,331	-0.03%
2020/11/26	2	45.53	4	45.85	45.95	-2	14,300	-0.01%
2020/11/25	6	45.49	5	45.27	45.35	1	14,366	0.01%
2020/11/24	52	45.31	47	45.39	45.05	5	14,527	0.03%
2020/11/23	19	45.98	13	46.19	46.00	6	15,203	0.04%
2020/11/20	139	46.11	141	46.20	45.90	-2	15,209	-0.01%	大買/大賣/
2020/11/19	35	47.01	86	47.06	46.80	-51	15,140	-0.34%
2020/11/18	189	47.21	128.8	47.26	46.55	60.2	15,155	0.40%	大買/大賣/
2020/11/17	60	46.64	68	46.89	47.25	-8	14,488	-0.06%
2020/11/16	6	45.23	15	45.01	44.90	-9	14,093	-0.06%
2020/11/13	5	44.95	0	0.00	45.15	5	14,087	0.04%
2020/11/12	12	46.13	14	45.94	45.65	-2	14,095	-0.01%
2020/11/11	7	44.71	25	44.79	45.20	-18	13,869	-0.13%
2020/11/10	34	44.51	17	44.67	44.20	17	13,909	0.12%
2020/11/09	15	44.78	20	44.77	44.70	-5	13,870	-0.04%
2020/11/06	34	43.87	14	44.12	43.70	20	13,774	0.15%
2020/11/05	25	43.13	31	43.50	43.60	-6	13,815	-0.04%
2020/11/04	5	43.35	0	0.00	44.00	5	13,900	0.04%
2020/11/03	4	42.94	0	0.00	42.75	4	14,007	0.03%
2020/11/02	15	41.91	10	42.00	42.35	5	14,218	0.04%
2020/10/29	0	0.00	2	43.10	43.80	-2	14,494	-0.01%
2020/10/28	9	44.56	4	44.81	44.15	5	14,865	0.03%
2020/10/27	40	44.24	41.2	44.33	44.40	-1.2	14,978	-0.01%
2020/10/26	1	45.10	16	45.10	45.10	-15	15,208	-0.10%
2020/10/23	25	45.76	13	45.82	45.60	12	15,461	0.08%
2020/10/22	2	45.30	10	45.65	45.20	-8	15,881	-0.05%
2020/10/21	33	45.73	29	45.87	45.25	4	16,590	0.02%
2020/10/20	69	45.22	70	45.30	45.00	-1	16,924	-0.01%
2020/10/19	12	44.04	5	44.74	45.00	7	17,990	0.04%
2020/10/16	3	44.10	1	44.30	43.20	2	18,492	0.01%
2020/10/15	27	44.67	13	44.66	44.60	14	18,748	0.07%
2020/10/14	4	45.09	5	45.08	45.20	-1	19,042	-0.01%
2020/10/13	0	0.00	10	44.25	44.10	-10	19,334	-0.05%
2020/10/12	3	44.80	6	44.91	44.20	-3	19,647	-0.02%
2020/10/08	2	44.95	3	44.23	44.40	-1	20,085	0.00%
2020/10/07	5	43.35	6	43.28	43.30	-1	20,792	0.00%
2020/10/06	24	42.96	21	43.20	43.05	3	21,645	0.01%
2020/10/05	24	42.48	0	0.00	42.15	24	22,185	0.11%
2020/09/30	1	41.75	1	42.45	42.45	0	22,652	0.00%
2020/09/28	19	41.65	5	42.25	42.15	14	24,542	0.06%
2020/09/25	7	41.66	7	40.93	41.10	0	25,757	0.00%
2020/09/24	68	42.34	59	42.53	41.50	9	26,543	0.03%
2020/09/23	9	44.03	11	44.05	43.60	-2	27,294	-0.01%
2020/09/22	7	44.14	2	44.18	44.05	5	28,013	0.02%
2020/09/21	16	46.33	21	45.14	45.05	-5	28,112	-0.02%
2020/09/18	43	45.47	56	45.62	45.60	-13	28,313	-0.05%
2020/09/17	33	44.55	72	45.03	44.85	-39	28,397	-0.14%
2020/09/16	210	46.65	167	47.12	44.80	43	28,682	0.15%	大買/大賣/
2020/09/15	15	45.12	3	45.30	45.60	12	27,687	0.04%
2020/09/14	65	44.73	54	44.41	45.35	11	27,735	0.04%
2020/09/11	80	44.17	99	44.30	43.55	-19	27,740	-0.07%
2020/09/10	38	44.93	44	44.87	45.20	-6	27,334	-0.02%
2020/09/09	8	41.94	6	41.97	43.10	2	26,727	0.01%
2020/09/08	41.1	43.54	23	42.93	42.00	18.1	26,769	0.07%
2020/09/07	0	0.00	2	41.80	41.10	-2	26,467	-0.01%
2020/09/04	4	39.96	0	0.00	40.70	4	26,733	0.01%
2020/09/03	1	40.00	0	0.00	40.00	1	26,980	0.00%
2020/08/31	11	41.15	10	41.50	40.90	1	28,092	0.00%
2020/08/28	11	42.09	2	42.08	41.95	9	28,500	0.03%
2020/08/27	34	42.76	18	43.14	43.00	16	28,745	0.06%
2020/08/26	15	40.10	16	40.69	40.55	-1	28,009	0.00%
2020/08/25	56	40.36	50	40.54	40.55	6	27,928	0.02%
2020/08/24	55	40.76	12	40.67	40.95	43	27,802	0.15%
2020/08/21	5	38.45	8	38.07	38.60	-3	27,556	-0.01%
2020/08/20	41	37.84	90	36.66	36.00	-49	27,360	-0.18%
2020/08/19	10	40.95	6	40.74	39.80	4	27,072	0.01%
2020/08/18	1	41.95	0	0.00	40.65	1	26,969	0.00%
2020/08/17	55	40.98	60	41.23	41.60	-5	26,855	-0.02%
2020/08/14	12	39.93	36	39.88	40.00	-24	26,705	-0.09%
2020/08/13	6	40.84	0	0.00	40.80	6	26,553	0.02%
2020/08/12	76	41.89	62	41.94	41.70	14	26,458	0.05%
2020/08/11	67	42.83	35	42.69	42.35	32	26,375	0.12%
2020/08/10	3	44.47	1	44.95	43.80	2	26,238	0.01%
2020/08/07	14	44.03	31	44.50	44.10	-17	26,110	-0.07%
2020/08/06	73	44.00	33	43.97	43.30	40	25,941	0.15%
2020/08/05	42	45.08	41	45.04	44.90	1	25,721	0.00%
2020/08/04	15	45.71	15	45.63	45.50	0	25,608	0.00%
2020/08/03	14	45.25	63	45.25	45.00	-49	25,360	-0.19%
2020/07/31	156	42.68	157	42.89	43.50	-1	24,925	0.00%	大買/大賣/
2020/07/30	172	42.93	191	43.07	42.85	-19	24,777	-0.08%	大買/大賣/
2020/07/29	158.1	41.97	105	42.13	42.05	53.1	24,471	0.22%	大買/大賣/
2020/07/28	46	42.27	65	42.27	42.45	-19	24,103	-0.08%
2020/07/27	452	43.36	420.8	43.36	41.30	31.2	23,559	0.13%	大買/大賣/
2020/07/24	226	46.01	270	46.25	45.25	-44	22,739	-0.19%	大買/大賣/
2020/07/23	473	46.86	406	46.55	46.40	67	22,027	0.30%	大買/大賣/
2020/07/22	199	48.16	220	48.62	48.90	-21	20,659	-0.10%	大買/大賣/
2020/07/21	253	47.40	219	47.62	46.50	34	20,015	0.17%	大買/大賣/
2020/07/20	162	46.13	158	46.15	46.00	4	19,641	0.02%	大買/大賣/
2020/07/17	141	48.56	113	48.60	47.95	28	19,257	0.15%	大買/大賣/
2020/07/16	72	48.61	77	49.03	49.90	-5	18,808	-0.03%
2020/07/15	35	49.48	46	49.65	48.00	-11	18,398	-0.06%
2020/07/14	240	50.47	137	50.26	49.55	103	17,841	0.58%	大買/大賣/鉅額交易
2020/07/13	107	50.12	121	50.69	51.70	-14	16,851	-0.08%	大買/大賣/
2020/07/10	330	45.98	338	46.58	47.00	-8	15,959	-0.05%	大買/大賣/
2020/07/09	255	49.33	215	49.30	48.00	40	15,411	0.26%	大買/大賣/
2020/07/08	261	50.14	273	50.37	50.40	-12	14,907	-0.08%	大買/大賣/
2020/07/07	689.1	50.20	748	50.49	49.55	-59	14,327	-0.41%	大買/大賣/
2020/07/06	32	50.23	21	50.88	51.20	11	12,979	0.08%
2020/07/03	7	44.70	15	44.92	46.60	-8	11,693	-0.07%
2020/07/02	80	42.40	10	41.98	42.40	70	10,655	0.66%
2020/07/01	57	39.05	101	39.54	39.90	-44	9,688	-0.45%	大賣/
2020/06/30	78	37.55	56	37.66	37.50	22	8,861	0.25%
2020/06/29	329	37.28	304	37.36	36.45	25	8,584	0.29%	大買/大賣/
2020/06/24	346	39.65	346	39.86	39.10	0	8,190	0.00%	大買/大賣/
2020/06/23	88	40.13	82	40.16	40.00	6	7,657	0.08%
2020/06/22	1	41.25	8	40.00	41.35	-7	7,114	-0.10%
2020/06/19	12	41.92	6	40.75	40.30	6	6,872	0.09%
2020/06/18	3	38.90	23	37.71	40.45	-20	6,544	-0.31%
2020/06/16	5	36.65	4	37.03	36.35	1	5,960	0.02%
2020/06/15	20	37.11	6	36.08	35.80	14	5,797	0.24%
2020/06/12	22	33.43	11	33.34	36.50	11	5,526	0.20%
2020/06/11	19	33.33	31	33.47	33.45	-12	5,069	-0.24%
2020/06/10	6.1	36.59	10	36.79	36.15	-3.9	4,599	-0.08%
2020/06/09	10	36.46	13	36.51	37.00	-3	4,236	-0.07%
2020/06/08	10	33.65	2	33.65	33.65	8	3,662	0.22%
2020/06/05	24	29.80	14	29.74	30.60	10	3,512	0.28%
2020/06/04	46	26.39	46	26.48	27.85	0	2,890	0.00%
2020/06/03	13	24.99	3	25.25	25.35	10	2,383	0.42%
2020/06/02	3	24.00	0	0.00	24.00	3	1,930	0.16%
2020/05/28	0	0.00	1	19.90	19.90	-1	1,832	-0.05%
2020/05/18	1	20.10	0	0.00	20.05	1	1,920	0.05%
2020/05/11	0	0.00	4	20.60	20.55	-4	1,973	-0.20%
2020/04/14	0	0.00	1	19.40	19.05	-1	1,975	-0.05%
2020/04/08	1	16.55	0	0.00	16.70	1	2,015	0.05%
2020/03/27	0	0.00	1	16.15	15.80	-1	1,986	-0.05%
2020/03/25	0	0.00	6	16.21	16.00	-6	1,961	-0.31%
2020/03/24	1	15.20	0	0.00	15.10	1	1,934	0.05%
2020/03/23	1	14.50	0	0.00	14.45	1	1,912	0.05%
2020/03/19	0	0.00	8	14.05	14.00	-8	1,871	-0.43%
2020/03/11	0	0.00	1	21.35	21.20	-1	1,607	-0.06%
2020/03/02	2	21.40	0	0.00	21.40	2	1,455	0.14%
2020/02/27	0	0.00	11	22.00	21.85	-11	1,433	-0.77%
2020/02/24	0	0.00	5	22.50	22.40	-5	1,389	-0.36%
2020/02/21	6	22.30	0	0.00	22.30	6	1,345	0.45%
2020/02/20	11	22.29	0	0.00	22.20	11	1,333	0.82%
2020/02/18	0	0.00	21	22.05	22.20	-21	1,315	-1.60%
2020/02/17	0	0.00	4	22.35	22.25	-4	1,301	-0.31%
2020/01/31	4	21.43	0	0.00	21.40	4	1,224	0.33%
2020/01/30	0	0.00	1	21.40	21.20	-1	1,220	-0.08%
2020/01/09	0	0.00	2	22.25	22.20	-2	1,189	-0.17%
2020/01/07	30	23.08	32	22.63	22.60	-2	1,091	-0.18%
2020/01/06	66	22.99	72.8	22.99	22.95	-6.8	1,037	-0.65%
2020/01/03	12	22.73	0	0.00	22.60	12	948	1.27%
2020/01/02	0	0.00	1	22.75	22.45	-1	917	-0.11%
2019/12/30	0	0.00	2	22.35	22.20	-2	885	-0.23%
2019/12/24	2	22.10	0	0.00	22.05	2	1,014	0.20%
2019/12/18	0	0.00	0.5	21.80	21.90	-0.5	1,318	-0.04%
2019/12/09	0	0.00	2	21.70	21.65	-2	1,421	-0.14%
2019/11/27	0	0.00	1	21.45	21.50	-1	1,572	-0.06%
2019/11/21	3	21.30	0	0.00	21.10	3	1,664	0.18%
2019/11/11	5	21.55	0	0.00	21.55	5	1,771	0.28%
2019/11/07	6	22.45	0	0.00	22.45	6	1,835	0.33%
2019/11/06	1	22.55	0	0.00	22.55	1	1,855	0.05%
2019/10/31	0	0.00	1	23.05	22.95	-1	2,160	-0.05%
2019/10/24	1	22.60	0	0.00	22.55	1	2,419	0.04%
2019/10/23	1	22.65	0	0.00	22.75	1	2,419	0.04%
2019/10/15	1	23.00	0	0.00	22.90	1	2,756	0.04%
2019/10/03	4	23.50	0	0.00	23.30	4	2,788	0.14%
2019/09/27	0	0.00	1	23.65	23.55	-1	2,716	-0.04%
2019/09/24	0	0.00	1	23.95	23.55	-1	2,727	-0.04%
2019/09/20	0	0.00	10	22.75	22.85	-10	2,514	-0.40%
2019/09/19	0	0.00	2	22.50	22.40	-2	2,494	-0.08%
2019/09/17	0	0.00	1	22.45	22.50	-1	2,605	-0.04%
2019/09/03	0	0.00	1	22.30	22.25	-1	2,909	-0.03%
2019/08/26	2	22.43	2	22.53	21.90	0	3,272	0.00%
2019/08/21	4	22.10	0	0.00	22.10	4	3,367	0.12%
2019/08/19	1	22.00	0	0.00	21.95	1	3,439	0.03%
2019/08/13	2	22.70	2	22.78	22.70	0	3,515	0.00%
2019/08/02	4	23.16	3	23.17	22.55	1	3,345	0.03%
2019/08/01	5	22.95	1	23.15	23.05	4	3,261	0.12%
2019/07/29	1	22.55	0	0.00	22.60	1	3,307	0.03%
2019/07/25	5	22.50	0	0.00	22.60	5	3,329	0.15%
2019/07/18	5	22.30	11	22.22	21.90	-6	3,066	-0.20%
2019/07/10	4	20.80	0	0.00	20.80	4	2,961	0.14%
2019/07/08	0.1	20.85	0	0.00	20.85	0.1	2,949	0.00%
2019/07/02	5	20.70	5	20.95	20.65	0	2,908	0.00%
2019/06/28	0	0.00	5	21.20	21.05	-5	2,851	-0.18%
2019/06/19	0	0.00	10.3	21.15	21.05	-10.3	2,643	-0.39%
2019/06/18	5	21.10	5	21.20	21.10	0	2,612	0.00%
2019/06/13	10	22.18	7	22.03	21.80	3	2,606	0.12%
2019/06/12	0	0.00	4	21.25	21.40	-4	2,423	-0.17%
2019/06/11	4	21.10	0	0.00	21.00	4	2,422	0.17%
2019/06/10	0	0.00	3	21.75	21.60	-3	2,379	-0.13%
2019/06/06	0	0.00	6	21.50	21.35	-6	2,336	-0.26%
2019/06/05	4	21.35	0	0.00	21.20	4	2,293	0.17%
2019/06/04	0	0.00	5	21.65	21.45	-5	2,234	-0.22%
2019/06/03	5	20.95	1	20.30	21.20	4	2,113	0.19%
2019/05/29	30	20.00	30	20.05	20.15	0	1,892	0.00%
2019/05/27	1	20.35	0	0.00	19.85	1	1,886	0.05%
2019/05/24	4	19.83	4	19.60	19.60	0	1,855	0.00%
2019/05/23	21	20.04	21	20.13	20.00	0	1,847	0.00%
2019/05/22	9	20.40	9	20.55	19.95	0	1,804	0.00%
2019/05/20	0	0.00	1	18.60	18.70	-1	1,710	-0.06%
2019/05/16	1	19.00	0	0.00	18.90	1	1,698	0.06%
2019/05/15	1	19.00	1	19.00	19.00	0	1,690	0.00%
2019/05/09	6	20.35	6	20.20	20.20	0	1,561	0.00%
2019/05/08	3	19.70	3	19.95	19.95	0	1,494	0.00%
2019/05/07	20	20.55	20	20.47	20.25	0	1,473	0.00%
2019/05/06	31	19.94	21	19.91	19.90	10	1,359	0.74%
2019/04/08	0	0.00	1	18.90	18.70	-1	1,081	-0.09%
2019/03/28	0	0.00	1	18.90	18.60	-1	1,042	-0.10%
2019/03/26	1	18.60	0	0.00	18.70	1	1,061	0.09%
2019/03/22	1	18.85	0	0.00	18.80	1	1,078	0.09%
2019/03/19	0	0.00	1	18.85	19.40	-1	1,057	-0.09%
2019/03/15	1	18.60	0	0.00	18.60	1	1,002	0.10%
2019/03/06	0	0.00	1	18.95	18.65	-1	1,035	-0.10%
2019/03/05	1	18.55	0	0.00	18.50	1	1,017	0.10%
2019/02/27	0	0.00	1	19.20	18.80	-1	1,000	-0.10%
2019/02/25	1	18.55	0	0.00	18.55	1	956	0.10%
2019/02/22	1	19.05	0	0.00	19.10	1	930	0.11%
2019/02/18	0	0.00	20	19.34	19.30	-20	854	-2.34%
2019/02/12	10	19.25	0	0.00	19.10	10	851	1.17%
2019/01/15	8	20.00	8	19.94	19.55	0	1,039	0.00%
2019/01/14	0	0.00	1	18.70	19.25	-1	1,004	-0.10%
2018/12/27	0	0.00	1	18.50	18.30	-1	1,148	-0.09%
2018/12/25	1	18.20	0	0.00	18.20	1	1,286	0.08%
2018/12/19	1	19.25	0	0.00	18.65	1	1,390	0.07%
2018/11/27	0	0.00	3	18.98	19.00	-3	1,862	-0.16%
2018/11/23	1	18.65	0	0.00	18.60	1	1,878	0.05%
2018/11/13	2	18.25	0	0.00	18.45	2	1,893	0.11%
2018/10/26	2	17.00	0	0.00	17.00	2	1,916	0.10%
2018/10/19	2	19.00	0	0.00	19.30	2	1,900	0.11%
2018/10/16	0	0.00	4	20.05	19.90	-4	1,919	-0.21%
2018/10/12	0	0.00	4	19.70	20.00	-4	1,932	-0.21%
2018/10/09	0	0.00	3	20.95	21.00	-3	1,852	-0.16%
2018/10/04	0	0.00	60	21.60	21.30	-60	1,813	-3.31%
2018/10/03	3	22.30	1	22.50	22.10	2	1,801	0.11%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/25	1	21.10	0	0.00	21.10	1	1,746	0.06%
2018/09/19	0.7	20.65	0	0.00	20.80	0.7	1,740	0.04%
2018/09/10	2	20.80	0	0.00	20.40	2	1,876	0.11%
2018/09/07	1	21.50	4	21.85	21.55	-3	2,132	-0.14%
2018/09/06	17	22.55	18	22.33	22.55	-1	2,131	-0.05%
2018/09/05	9	22.98	7	23.03	22.90	2	2,100	0.10%
2018/09/04	12	21.95	2	21.68	22.10	10	1,916	0.52%
2018/08/28	0	0.00	1	20.75	20.95	-1	1,963	-0.05%
2018/08/24	1	20.35	0	0.00	20.50	1	2,170	0.05%
2018/08/17	0	0.00	1	20.65	20.35	-1	2,417	-0.04%
2018/08/15	0	0.00	1	20.55	20.55	-1	2,474	-0.04%
2018/08/07	0	0.00	1	21.55	21.55	-1	3,282	-0.03%
2018/08/06	1	21.55	0	0.00	21.50	1	3,341	0.03%
2018/08/02	21	22.20	1	22.15	21.40	20	3,372	0.59%
2018/08/01	0	0.00	4.4	21.24	21.10	-4.4	3,328	-0.13%
2018/07/31	1	21.20	0.3	21.15	21.30	0.7	3,341	0.02%
2018/07/27	30	21.65	1	21.75	21.70	29	3,507	0.83%
2018/07/26	0	0.00	1	20.80	20.70	-1	3,495	-0.03%
2018/07/24	30	20.38	0	0.00	20.60	30	3,579	0.84%
2018/07/16	1	21.65	0	0.00	21.55	1	3,631	0.03%
2018/07/11	0	0.00	1	22.15	21.80	-1	3,750	-0.03%
2018/07/03	2	21.20	0	0.00	21.20	2	3,863	0.05%
2018/07/02	1	22.05	0	0.00	21.70	1	3,884	0.03%
2018/06/26	2	21.63	2	21.55	21.55	0	3,967	0.00%
2018/06/20	1	22.75	0	0.00	22.70	1	4,077	0.02%
2018/06/19	0	0.00	3	23.42	23.20	-3	4,089	-0.07%
2018/06/15	7	24.50	58	24.48	23.30	-51	4,109	-1.24%
2018/06/14	1	23.50	1	23.55	23.55	0	3,840	0.00%
2018/06/13	50	23.48	0	0.00	23.10	50	3,829	1.31%
2018/06/12	1	23.55	2	23.43	23.25	-1	3,865	-0.03%
2018/06/11	0	0.00	1	23.25	23.05	-1	3,818	-0.03%
2018/06/08	1	22.75	0	0.00	22.85	1	3,820	0.03%
2018/06/05	1	23.20	0	0.00	23.15	1	4,097	0.02%
2018/06/04	0	0.00	1	24.20	23.75	-1	4,243	-0.02%
2018/06/01	2	23.50	2	23.48	23.40	0	4,513	0.00%
2018/05/31	0	0.00	1	23.25	23.00	-1	4,763	-0.02%
2018/05/29	1	22.75	0	0.00	22.80	1	4,869	0.02%
2018/05/25	0	0.00	1	23.15	22.85	-1	4,814	-0.02%
2018/05/23	2	22.68	0	0.00	22.60	2	4,941	0.04%
2018/05/22	5	23.77	33	23.12	23.00	-28	4,946	-0.57%
2018/05/21	5	23.65	1	23.60	23.10	4	4,860	0.08%
2018/05/18	0	0.00	2	23.68	23.50	-2	4,798	-0.04%
2018/05/17	0	0.00	3	24.00	24.00	-3	4,747	-0.06%
2018/05/16	1	21.90	0	0.00	21.85	1	4,391	0.02%
2018/05/15	0	0.00	15	22.60	22.55	-15	4,409	-0.34%
2018/05/14	2	22.28	2	22.50	22.70	0	4,493	0.00%
2018/05/11	1	22.05	10	22.00	21.75	-9	4,486	-0.20%
2018/05/09	0	0.00	20	22.25	22.20	-20	4,574	-0.44%
2018/05/08	0	0.00	3	22.12	22.10	-3	4,624	-0.06%
2018/05/04	11	23.27	12	22.72	22.40	-1	4,749	-0.02%
2018/05/03	5	21.65	0	0.00	22.10	5	4,685	0.11%
2018/05/02	0	0.00	1	22.10	21.85	-1	4,773	-0.02%
2018/04/30	3	21.58	0	0.00	21.55	3	4,800	0.06%
2018/04/26	2	20.70	0	0.00	20.00	2	5,019	0.04%
2018/04/19	1	21.10	1	21.55	21.35	0	5,381	0.00%
2018/04/16	1	22.00	40	22.46	22.00	-39	5,745	-0.68%
2018/04/13	1	23.10	0	0.00	22.65	1	5,892	0.02%
2018/04/11	24	23.03	28	22.95	22.90	-4	6,442	-0.06%
2018/04/03	2	21.70	0	0.00	22.00	2	7,239	0.03%
2018/04/02	1	22.35	0	0.00	22.40	1	7,410	0.01%
2018/03/30	40	22.14	0	0.00	22.00	40	8,196	0.49%
2018/03/28	1	22.25	40	22.30	22.20	-39	8,581	-0.45%
2018/03/27	40	22.89	0	0.00	22.85	40	8,554	0.47%
2018/03/26	1	22.30	1	22.75	22.70	0	8,541	0.00%
2018/03/23	3	22.70	150	22.70	22.30	-147	8,559	-1.72%	大賣/鉅額交易
2018/03/22	4	23.71	0	0.00	23.35	4	8,495	0.05%
2018/03/21	0	0.00	2	24.28	24.20	-2	8,472	-0.02%
2018/03/20	2	23.70	0	0.00	23.65	2	8,406	0.02%
2018/03/19	2	23.80	0	0.00	23.80	2	8,398	0.02%
2018/03/16	1	24.20	1	24.25	24.15	0	8,373	0.00%
2018/03/15	6	24.87	0	0.00	24.50	6	8,416	0.07%
2018/03/13	6	24.49	23	24.62	24.40	-17	8,433	-0.20%
2018/03/12	4	25.74	1	26.00	25.10	3	8,343	0.04%
2018/03/09	11	25.32	17	25.41	25.25	-6	8,241	-0.07%
2018/03/08	31	24.96	41	24.98	25.55	-10	8,076	-0.12%
2018/03/07	59	25.03	45	25.37	24.10	14	7,887	0.18%
2018/03/06	109	24.58	75	24.75	25.00	34	7,555	0.45%	大買/
2018/03/05	26	23.06	32	23.08	23.30	-6	7,214	-0.08%
2018/03/02	0	0.00	2	22.15	22.00	-2	7,038	-0.03%
2018/03/01	50	21.75	0	0.00	21.55	50	7,066	0.71%
2018/02/27	23	21.93	0	0.00	21.65	23	7,081	0.32%
2018/02/26	26	22.31	2	22.30	22.10	24	7,122	0.34%
2018/02/23	2	23.05	1	23.05	22.60	1	7,427	0.01%
2018/02/22	27	21.79	0	0.00	21.75	27	7,604	0.36%
2018/02/21	5	21.00	0	0.00	21.90	5	7,570	0.07%
2018/02/12	0	0.00	2	20.50	20.15	-2	7,530	-0.03%
2018/02/09	5	19.60	0	0.00	20.20	5	7,500	0.07%
2018/02/08	6	21.60	7	21.64	21.35	-1	7,409	-0.01%
2018/02/07	57	22.46	0	0.00	21.10	57	7,368	0.77%
2018/02/05	10	22.99	9	22.50	23.00	1	7,230	0.01%
2018/02/01	0	0.00	1	22.50	22.00	-1	7,106	-0.01%
2018/01/31	4	22.34	0	0.00	22.45	4	7,059	0.06%
2018/01/30	8	22.63	0.2	21.90	21.90	7.8	6,979	0.11%
2018/01/26	5	23.57	0	0.00	23.50	5	6,808	0.07%
2018/01/25	2	24.45	3	25.00	24.20	-1	6,743	-0.01%
2018/01/24	3	23.53	0	0.00	24.00	3	6,615	0.05%
2018/01/23	4	24.30	2	24.15	24.00	2	6,549	0.03%
2018/01/22	5	23.73	10	24.42	24.65	-5	6,448	-0.08%
2018/01/19	1	23.05	1	23.45	23.25	0	6,291	0.00%
2018/01/18	7	23.76	0	0.00	23.20	7	6,251	0.11%
2018/01/17	8	23.59	0	0.00	23.60	8	6,174	0.13%
2018/01/16	2	24.20	3	24.83	24.10	-1	6,093	-0.02%
2018/01/15	7	23.79	0	0.00	24.10	7	5,959	0.12%
2018/01/12	2	24.50	3	24.63	24.30	-1	5,873	-0.02%
2018/01/11	3	24.17	0	0.00	24.40	3	5,785	0.05%
2018/01/10	2	25.13	3	25.15	25.40	-1	5,614	-0.02%
2018/01/09	0	0.00	11	24.61	25.00	-11	5,404	-0.20%
2018/01/08	11	24.46	24	24.92	24.15	-13	5,228	-0.25%
2018/01/05	5	24.17	40	24.36	24.00	-35	4,691	-0.75%
2018/01/04	7	23.54	102	24.10	24.30	-95	4,591	-2.07%	大賣/
2018/01/03	137	23.90	9	23.99	24.00	128	4,367	2.93%	大買/鉅額交易
2018/01/02	9	22.43	5.2	23.01	23.15	3.8	4,105	0.09%