光洋科 (1785)-元大-大同券商分點個股進出

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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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	5.3	46.59	13	46.43	46.95	-7.7	9,706	-0.08%
2024/05/20	1	43.55	0	44.45	44.50	1	9,498	0.01%
2024/05/17	2	44.79	1.5	44.40	43.80	0.5	9,342	0.01%
2024/05/16	3	45.57	4	45.48	44.90	-1	9,325	-0.01%
2024/05/15	1	44.85	0	0.00	44.60	1	9,491	0.01%
2024/05/14	0	0.00	1	44.15	44.00	-1	9,650	-0.01%
2024/05/13	4.5	43.99	2	43.98	44.20	2.5	9,630	0.03%
2024/05/10	0	0.00	5	42.70	42.95	-5	9,582	-0.05%
2024/05/09	1.5	43.47	1	44.05	43.00	0.5	9,551	0.01%
2024/05/08	0	0.00	1	43.80	44.45	-1	9,508	-0.01%
2024/05/07	4	42.98	0	0.00	42.80	4	9,450	0.04%
2024/05/06	2	43.38	2	43.05	43.15	0	9,433	0.00%
2024/05/03	2	44.33	4	45.20	43.40	-2	9,391	-0.02%
2024/04/29	1.1	44.24	1	44.90	45.00	0.1	9,405	0.00%
2024/04/26	0	0.00	1	44.80	44.40	-1	9,390	-0.01%
2024/04/25	3	44.55	10	44.41	44.40	-7	9,368	-0.07%
2024/04/24	1.6	45.27	0	0.00	45.10	1.6	9,332	0.02%
2024/04/23	3.1	44.13	1.5	44.10	44.15	1.6	9,307	0.02%
2024/04/22	2	45.13	0.6	44.71	44.20	1.4	9,274	0.01%
2024/04/19	6.1	46.47	30	46.02	46.25	-23.9	9,165	-0.26%
2024/04/18	5	47.83	2.7	48.00	47.80	2.3	8,999	0.03%
2024/04/17	0.1	49.07	14	49.33	48.95	-13.9	8,892	-0.16%
2024/04/16	11	47.59	15.1	48.00	47.30	-4.1	8,740	-0.05%
2024/04/15	46.1	50.33	120.2	50.61	48.75	-74.1	8,511	-0.87%	大賣/
2024/04/12	2	48.73	0.4	49.17	48.75	1.7	8,019	0.02%
2024/04/11	4.2	48.14	101	47.96	48.10	-96.9	7,909	-1.22%	大賣/
2024/04/10	4.1	49.67	1	50.20	49.05	3	7,808	0.04%
2024/04/09	7.8	49.63	7.2	49.59	49.60	0.7	7,656	0.01%
2024/04/08	15.7	48.05	162	47.67	48.70	-146.3	7,433	-1.97%	大賣/鉅額交易
2024/04/03	2.5	47.57	4	47.50	47.90	-1.5	7,262	-0.02%
2024/04/02	171.6	48.25	327	48.12	47.85	-155.4	7,177	-2.17%	大買/大賣/鉅額交易
2024/04/01	18.1	48.75	20	48.98	48.55	-1.9	7,064	-0.03%
2024/03/29	9.1	49.00	26.1	49.59	49.55	-17	6,895	-0.25%
2024/03/28	38.1	50.83	37.4	51.54	49.55	0.6	6,529	0.01%
2024/03/27	73.1	50.01	1.4	49.96	50.10	71.7	5,985	1.20%
2024/03/26	2.1	49.14	0	0.00	47.40	2.1	5,732	0.04%
2024/03/25	1.3	48.92	1	49.20	48.60	0.3	5,586	0.01%
2024/03/22	177.1	49.24	4	49.44	49.00	173.1	5,434	3.19%	大買/鉅額交易
2024/03/21	156.7	51.01	14	51.40	50.00	142.7	5,201	2.74%	大買/鉅額交易
2024/03/20	8.4	49.40	68.1	49.75	49.55	-59.7	4,624	-1.29%
2024/03/19	0.1	46.59	6.2	46.50	46.25	-6.1	3,990	-0.15%
2024/03/18	0	0.00	7	44.84	44.95	-7	3,809	-0.18%
2024/03/15	2	43.95	0.7	43.75	43.50	1.3	3,753	0.04%
2024/03/13	0	0.00	3	44.03	43.70	-3	3,689	-0.08%
2024/03/12	3	43.20	2	43.55	43.70	1	3,626	0.03%
2024/03/11	4	42.95	0	0.00	42.90	4	3,608	0.11%
2024/03/08	12.1	44.95	25	44.37	44.00	-12.9	3,594	-0.36%
2024/03/07	34.8	47.88	16.1	47.30	46.20	18.7	3,465	0.54%
2024/03/06	3	45.12	0	0.00	45.90	3	2,950	0.10%
2024/03/05	0	0.00	1.1	44.98	44.85	-1.1	2,880	-0.04%
2024/03/04	13	45.30	2.2	45.38	45.30	10.8	2,797	0.39%
2024/03/01	2	43.83	0.1	44.25	43.90	1.9	2,656	0.07%
2024/02/29	0	0.00	2.3	44.24	44.25	-2.3	2,641	-0.09%
2024/02/27	0.1	44.45	16.1	43.98	43.40	-16	2,606	-0.61%
2024/02/26	12	44.29	0.2	44.37	44.50	11.9	2,614	0.45%
2024/02/23	0.1	42.98	6.1	43.02	42.65	-6	2,586	-0.23%
2024/02/22	1.1	43.65	3	43.95	43.35	-1.9	2,538	-0.07%
2024/02/21	1	44.20	2.1	44.52	44.50	-1.1	2,499	-0.04%
2024/02/19	7.1	43.47	1	43.75	43.35	6.1	2,339	0.26%
2024/02/16	15	44.04	8	44.09	44.15	7	2,236	0.31%
2024/02/15	5	41.97	7.2	41.33	42.15	-2.2	1,977	-0.11%
2024/02/02	4	39.15	0	0.00	39.05	4	1,805	0.22%
2024/02/01	1	39.40	1	39.40	39.40	0	1,815	0.00%
2024/01/30	1.1	39.36	0	0.00	39.40	1.1	1,904	0.06%
2024/01/29	5	40.65	4.1	40.13	40.05	0.9	2,053	0.05%
2024/01/24	2	40.05	2	40.50	40.05	0	2,009	0.00%
2024/01/23	5	39.81	5.2	39.53	39.85	-0.2	2,068	-0.01%
2024/01/22	2	38.75	10.1	38.91	38.75	-8.1	2,115	-0.38%
2024/01/19	0.1	38.00	2	37.93	38.05	-1.9	2,129	-0.09%
2024/01/17	8	37.65	12	37.45	37.10	-4	2,362	-0.17%
2024/01/15	0	0.00	2	38.25	38.25	-2	2,611	-0.08%
2024/01/12	3	37.98	0	0.00	37.95	3	2,836	0.11%
2024/01/10	0	0.00	1	38.30	38.00	-1	2,889	-0.03%
2024/01/09	0	0.00	6	37.85	37.85	-6	2,904	-0.21%
2024/01/08	1	38.05	0	0.00	38.05	1	2,972	0.03%
2024/01/04	0	0.00	2	38.40	38.20	-2	3,011	-0.07%
2023/12/28	0	0.00	1	39.40	39.15	-1	3,006	-0.03%
2023/12/27	0.1	39.10	0	0.00	38.90	0.1	3,000	0.00%
2023/12/22	1.1	38.85	0	0.00	38.85	1.1	2,995	0.04%
2023/12/21	1	39.00	0	0.00	39.00	1	2,986	0.03%
2023/12/18	2	39.85	0.1	39.50	39.40	1.9	2,978	0.06%
2023/12/15	1	40.15	0	0.00	40.10	1	2,964	0.03%
2023/12/14	1	39.70	2.1	39.88	39.95	-1.1	2,955	-0.04%
2023/12/13	1	39.60	7	39.70	39.75	-6	2,957	-0.20%
2023/12/11	0.3	39.16	0	0.00	39.15	0.3	2,956	0.01%
2023/12/08	2	39.00	0	0.00	39.00	2	2,957	0.07%
2023/12/06	1	39.60	0	0.00	39.35	1	2,924	0.04%
2023/12/05	1	40.50	60	40.17	39.90	-59	2,901	-2.03%
2023/12/04	37	41.13	1	41.25	41.25	36	2,848	1.26%
2023/12/01	0	40.30	1	40.30	40.10	-1	2,772	-0.03%
2023/11/30	6	40.48	0	0.00	40.50	6	2,767	0.22%
2023/11/29	26	41.22	1.1	41.19	40.30	24.9	2,772	0.90%
2023/11/28	0	0.00	5.2	40.46	40.40	-5.2	2,760	-0.19%
2023/11/27	3	40.32	0	0.00	39.90	3	2,788	0.11%
2023/11/24	0	40.95	0	0.00	40.70	0	2,759	0.00%
2023/11/23	9	41.28	4.1	41.65	40.85	4.9	2,742	0.18%
2023/11/22	5	40.90	11.1	40.99	41.15	-6.1	2,657	-0.23%
2023/11/21	0.1	40.61	1	40.70	40.50	-1	2,587	-0.04%
2023/11/20	0	0.00	13.1	40.34	40.55	-13.1	2,567	-0.51%
2023/11/17	0	0.00	1	40.00	40.05	-1	2,520	-0.04%
2023/11/16	0	39.55	2	39.60	39.60	-2	2,493	-0.08%
2023/11/15	0.1	39.45	0.2	39.40	39.40	-0.1	2,486	-0.01%
2023/11/14	2	39.40	1	39.30	39.25	1	2,516	0.04%
2023/11/10	3.1	38.30	2	38.15	38.10	1.1	2,487	0.04%
2023/11/09	2	39.00	0	0.00	39.05	2	2,462	0.08%
2023/11/08	1.1	39.37	0	0.00	39.35	1.1	2,489	0.05%
2023/11/07	6	40.26	0.1	40.00	40.05	5.9	2,471	0.24%
2023/11/06	1	40.80	8	40.61	40.80	-7	2,458	-0.28%
2023/11/03	3.1	39.43	1	39.45	39.45	2.1	2,315	0.09%
2023/11/02	11.1	39.25	1.2	39.13	39.10	9.9	2,323	0.42%
2023/10/31	4.1	39.28	3	40.23	39.10	1.1	2,725	0.04%
2023/10/30	1	40.80	0	40.53	40.80	1	3,481	0.03%
2023/10/27	11	39.73	1	39.40	39.40	10	3,366	0.30%
2023/10/26	3	39.92	10	39.60	40.00	-7	3,376	-0.21%
2023/10/25	10.1	40.49	3.7	40.39	40.20	6.4	3,416	0.19%
2023/10/24	5	39.49	0	0.00	39.20	5	3,341	0.15%
2023/10/23	4.1	39.88	6	40.24	39.70	-1.9	3,298	-0.06%
2023/10/20	1	40.10	34	39.84	39.65	-33	3,099	-1.07%
2023/10/19	0	0.00	2.2	38.47	38.80	-2.2	2,914	-0.07%
2023/10/18	3	38.63	3	38.58	38.05	0	2,917	0.00%
2023/10/17	5.1	38.95	5	38.70	38.60	0	2,897	0.00%
2023/10/16	0	0.00	1.1	38.70	38.40	-1.1	2,903	-0.04%
2023/10/13	0.1	38.15	0	0.00	38.20	0.1	2,875	0.00%
2023/10/12	0	38.00	0	0.00	38.05	0	2,888	0.00%
2023/10/11	1	37.89	3	37.83	37.40	-2	2,880	-0.07%
2023/10/03	0	37.10	0	0.00	36.90	0	3,253	0.00%
2023/10/02	0	36.50	0	0.00	36.80	0	3,285	0.00%
2023/09/27	3	36.00	0.1	36.05	35.95	2.9	3,379	0.09%
2023/09/26	2	36.50	0	0.00	36.45	2	3,399	0.06%
2023/09/22	1	36.60	1	36.75	36.65	0	3,438	0.00%
2023/09/20	0	37.35	0	0.00	37.20	0	3,509	0.00%
2023/09/18	0	0.00	0.1	37.95	37.85	-0.1	3,821	0.00%
2023/09/15	1	37.75	0	0.00	37.75	1	3,803	0.03%
2023/09/14	0.1	37.75	2.9	37.92	37.75	-2.8	3,806	-0.07%
2023/09/04	0	37.20	0.1	37.45	37.60	0	4,203	0.00%
2023/09/01	0	37.20	0	0.00	37.25	0	4,357	0.00%
2023/08/31	2	36.35	0	0.00	37.50	2	4,358	0.05%
2023/08/30	0.1	36.35	0	0.00	36.30	0.1	4,342	0.00%
2023/08/29	0	0.00	7	36.25	36.30	-7	4,357	-0.16%
2023/08/25	0	35.80	0	0.00	36.30	0	4,386	0.00%
2023/08/24	0	0.00	1	36.30	36.00	-1	4,386	-0.02%
2023/08/22	0	35.75	0	0.00	35.50	0	4,505	0.00%
2023/08/21	1	35.55	0	0.00	35.45	1	4,624	0.02%
2023/08/18	4	36.20	8.1	38.37	35.60	-4.1	4,850	-0.08%
2023/08/16	0	0.00	2	35.25	35.15	-2	4,911	-0.04%
2023/08/14	8	35.17	0.1	35.15	35.00	7.9	4,906	0.16%
2023/08/11	8	36.66	0	0.00	36.40	8	4,859	0.16%
2023/08/10	1	37.10	0	0.00	37.10	1	4,828	0.02%
2023/08/09	10	37.10	0	0.00	37.15	10	4,791	0.21%
2023/08/04	9.2	37.71	22	37.32	37.25	-12.8	4,646	-0.28%
2023/08/02	514.2	41.41	589.5	41.39	41.35	-75.3	4,297	-1.75%	大買/大賣/
2023/07/31	6	38.20	5	38.18	37.60	1	3,499	0.03%
2023/07/28	20	38.05	12	37.57	37.80	8	3,457	0.23%
2023/07/27	12	38.05	2	38.00	38.20	10	3,365	0.30%
2023/07/24	7	35.94	0	0.00	35.60	7	3,270	0.21%
2023/07/21	2	36.70	1	36.60	36.60	1	3,243	0.03%
2023/07/19	2	37.50	0	0.00	37.00	2	3,239	0.06%
2023/07/17	3	38.93	41	38.94	39.10	-38	3,200	-1.19%
2023/07/14	3	38.60	0	0.00	38.55	3	3,193	0.09%
2023/07/12	7	38.89	20.5	38.41	38.50	-13.5	3,227	-0.42%
2023/07/11	14	39.33	0	0.00	39.15	14	3,190	0.44%
2023/07/10	1.2	40.91	46.1	40.63	40.95	-44.9	3,058	-1.47%
2023/07/07	5	39.00	0	0.00	39.20	5	2,909	0.17%
2023/07/06	0	0.00	0.2	39.35	39.45	-0.2	2,912	-0.01%
2023/07/05	10	39.30	3.1	39.38	39.10	6.9	2,871	0.24%
2023/07/04	1	38.85	0	0.00	38.85	1	2,846	0.04%
2023/07/03	5	38.55	0	0.00	38.45	5	2,860	0.17%
2023/06/30	3	38.10	1	38.05	38.35	2	2,848	0.07%
2023/06/29	0.1	38.55	0	0.00	38.30	0.1	2,825	0.00%
2023/06/28	1	38.75	1	38.45	38.45	0	2,804	0.00%
2023/06/27	41.1	40.05	47.1	39.99	38.95	-6	2,766	-0.22%
2023/06/26	8	39.45	5.1	39.47	39.45	2.9	2,568	0.11%
2023/06/16	0	0.00	1	38.90	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	0	38.95	39.20	0	2,546	0.00%
2023/06/14	1.2	39.14	8	38.77	38.80	-6.8	2,531	-0.27%
2023/06/13	52.1	39.50	47.1	39.10	39.10	5.1	2,512	0.20%
2023/06/12	0.1	38.20	0	0.00	38.10	0.1	2,290	0.00%
2023/06/09	0	0.00	1	38.50	38.35	-1	2,359	-0.04%
2023/06/08	0.1	38.60	2	38.60	38.55	-2	2,348	-0.08%
2023/06/07	4	39.30	10.1	38.80	39.25	-6.1	2,324	-0.26%
2023/06/06	0	37.75	40	37.60	37.60	-40	2,156	-1.85%
2023/06/01	20	36.95	0	0.00	36.95	20	2,145	0.93%
2023/05/30	0	37.25	0	0.00	37.15	0	2,121	0.00%
2023/05/26	6	38.07	0	0.00	37.55	6	2,113	0.28%
2023/05/25	5	39.28	9	39.39	38.85	-4	2,011	-0.20%
2023/05/24	63.4	39.18	15	39.07	39.55	48.4	1,899	2.55%
2023/05/23	10	37.99	1	38.00	37.85	9	1,676	0.54%
2023/05/22	0	0.00	2	37.60	37.60	-2	1,632	-0.12%
2023/05/19	1	36.45	0	0.00	36.60	1	1,581	0.06%
2023/05/16	0	0.00	2.1	36.17	36.00	-2.1	1,586	-0.13%
2023/05/12	1	35.55	2	35.58	35.55	-1	1,599	-0.06%
2023/05/10	0	36.00	0	0.00	36.15	0	1,682	0.00%
2023/05/09	2	36.10	0	0.00	36.00	2	1,719	0.12%
2023/05/08	1	36.95	0	0.00	36.55	1	1,752	0.06%
2023/05/05	0	0.00	2	37.40	37.10	-2	1,907	-0.10%
2023/05/04	0	0.00	1	36.45	36.20	-1	2,045	-0.05%
2023/05/03	0	0.00	5	36.50	36.50	-5	2,083	-0.24%
2023/05/02	1	36.55	0	0.00	36.55	1	2,100	0.05%
2023/04/28	0	0.00	5	36.29	36.35	-5	2,106	-0.24%
2023/04/27	0	36.00	0	0.00	35.90	0	2,099	0.00%
2023/04/26	2	35.00	0	0.00	35.70	2	2,092	0.10%
2023/04/25	2	35.23	0	0.00	34.95	2	2,091	0.10%
2023/04/24	0	0.00	1	36.10	35.75	-1	2,071	-0.05%
2023/04/21	6	35.98	0	0.00	35.65	6	2,072	0.29%
2023/04/20	7	36.61	0	0.00	36.50	7	2,049	0.34%
2023/04/19	10	37.30	3	37.60	37.10	7	2,043	0.34%
2023/04/18	0	0.00	2.1	37.76	37.75	-2.1	2,022	-0.10%
2023/04/17	0	0.00	0	37.85	37.95	0	1,985	0.00%
2023/04/14	5	37.45	1	37.45	37.20	4	1,949	0.21%
2023/04/13	10	37.10	0	0.00	36.90	10	1,930	0.52%
2023/04/11	3	37.55	40	37.30	37.50	-37	1,903	-1.94%
2023/04/07	1	36.60	0	0.00	37.30	1	1,861	0.05%
2023/04/06	0	0.00	1	37.25	36.75	-1	1,842	-0.06%
2023/03/28	1	36.55	0	0.00	36.40	1	1,827	0.05%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	37.05	0	0.00	37.05	0	1,822	0.00%
2023/03/23	0	0.00	1	37.00	36.85	-1	1,803	-0.06%
2023/03/21	0	37.05	2.2	37.44	36.75	-2.1	1,759	-0.12%
2023/03/20	1	36.75	1.3	36.55	36.55	-0.3	1,723	-0.02%
2023/03/17	0.3	35.30	0	0.00	35.30	0.3	1,717	0.02%
2023/03/16	0	36.75	0.1	36.70	35.95	-0.1	1,702	-0.01%
2023/03/15	3	36.10	0	36.20	36.10	3	1,682	0.18%
2023/03/14	1	37.30	1	37.75	36.10	0	1,768	0.00%
2023/03/13	2	36.00	0	0.00	36.10	2	1,747	0.11%
2023/03/10	3	36.57	0	0.00	36.60	3	1,753	0.17%
2023/03/08	0	0.00	1	37.30	37.85	-1	1,784	-0.06%
2023/03/07	0	0.00	4	37.60	37.55	-4	1,773	-0.23%
2023/03/06	0	0.00	1	37.00	37.05	-1	1,774	-0.06%
2023/03/03	0	0.00	0.1	36.80	36.65	-0.1	1,787	-0.01%
2023/03/02	0.1	36.60	0	0.00	36.40	0.1	1,807	0.01%
2023/03/01	2	36.35	45	36.42	36.70	-43	1,910	-2.25%
2023/02/22	2	36.93	0	0.00	36.90	2	1,940	0.10%
2023/02/17	3	37.25	0	0.00	37.20	3	2,314	0.13%
2023/02/10	2.1	37.07	3	37.30	37.00	-0.9	2,397	-0.04%
2023/02/09	0	0.00	10	37.80	37.60	-10	2,389	-0.42%
2023/02/08	10	38.45	0	0.00	38.60	10	2,348	0.43%
2023/02/07	1	37.60	12	37.30	37.60	-11	2,297	-0.48%
2023/02/06	1	38.55	3	38.22	38.35	-2	2,263	-0.09%
2023/02/03	46	38.58	16.5	38.60	38.95	29.5	2,222	1.33%
2023/02/02	29	38.31	46.4	37.94	37.60	-17.4	2,048	-0.85%
2023/02/01	2	34.60	1.1	34.75	35.70	0.9	1,844	0.05%
2023/01/31	15	34.80	6	34.47	34.65	9	1,806	0.50%
2023/01/17	0.1	33.55	0	0.00	33.35	0.1	1,768	0.01%
2023/01/13	2	33.68	2	33.20	33.20	0	1,776	0.00%
2023/01/11	3	33.45	2	33.25	33.25	1	1,762	0.06%
2023/01/09	1	33.30	1	33.45	33.45	0	1,767	0.00%
2023/01/05	1	33.40	0	0.00	33.25	1	1,781	0.06%
2022/12/23	0	0.00	10	32.50	32.45	-10	1,833	-0.55%
2022/12/22	4	32.75	5	32.70	32.95	-1	1,857	-0.05%
2022/12/21	0	0.00	10	31.95	31.75	-10	1,981	-0.50%
2022/12/16	2	32.80	2	33.05	32.80	0	2,031	0.00%
2022/12/13	0	0.00	0.1	32.95	32.90	-0.1	2,045	0.00%
2022/12/12	6.1	33.14	0	0.00	33.50	6.1	2,078	0.29%
2022/12/09	0	0.00	1.1	33.97	33.75	-1.1	2,199	-0.05%
2022/12/08	2	33.15	2.1	33.30	33.20	-0.1	2,177	0.00%
2022/12/07	4.2	33.71	5.2	33.82	33.65	-1	2,169	-0.05%
2022/12/06	19.2	35.39	14	35.30	34.45	5.2	2,152	0.24%
2022/12/05	10	35.05	5	34.85	35.25	5	2,061	0.24%
2022/12/02	15	34.47	0	0.00	34.30	15	1,998	0.75%
2022/12/01	4	34.21	4	34.20	34.10	0	1,991	0.00%
2022/11/30	2	33.58	2	33.70	33.90	0	1,962	0.00%
2022/11/25	1	33.50	1	33.95	33.25	0	1,943	0.00%
2022/11/24	4	33.78	0.2	34.15	33.80	3.8	1,934	0.20%
2022/11/23	1	35.05	0	0.00	34.30	1	1,908	0.05%
2022/11/22	1.1	32.71	6	32.75	32.90	-5	1,809	-0.27%
2022/11/21	2	33.18	2	33.43	33.45	0	1,798	0.00%
2022/11/18	2	33.83	0	0.00	33.40	2	1,786	0.11%
2022/11/17	1	34.25	0	0.00	34.25	1	1,754	0.06%
2022/11/16	13	34.65	14.1	34.63	35.00	-1.1	1,701	-0.06%
2022/11/15	149	34.39	175.3	34.38	34.45	-26.3	1,502	-1.75%	大買/大賣/
2022/11/14	11	31.39	4	30.75	31.35	7	1,397	0.50%
2022/11/11	6	30.24	4	30.24	30.00	2	1,374	0.15%
2022/11/10	0	0.00	1	30.45	30.25	-1	1,365	-0.07%
2022/11/09	3	30.37	1	30.50	30.20	2	1,380	0.14%
2022/11/08	2	30.78	0.1	30.80	29.95	1.9	1,416	0.13%
2022/10/24	0.1	28.55	0	0.00	28.40	0.1	1,532	0.01%
2022/10/17	0.2	28.12	0	0.00	28.80	0.2	1,544	0.01%
2022/10/13	1.2	28.84	0	0.00	27.70	1.2	1,560	0.08%
2022/10/11	6	29.67	0	0.00	29.60	6	1,551	0.39%
2022/10/06	1.6	31.01	0	0.00	30.95	1.6	1,560	0.10%
2022/10/04	1	30.75	0	0.00	30.90	1	1,645	0.06%
2022/10/03	2	29.90	4	29.90	29.90	-2	1,646	-0.12%
2022/09/30	1	29.85	0	0.00	29.90	1	1,643	0.06%
2022/09/28	11.1	29.85	16	29.76	29.30	-5	1,639	-0.30%
2022/09/26	7	33.55	3	33.25	32.90	4	1,518	0.26%
2022/09/22	5	35.15	0	0.00	35.50	5	1,530	0.33%
2022/09/21	4.1	35.58	0	0.00	35.60	4.1	1,526	0.27%
2022/09/20	1	36.45	0	0.00	36.25	1	1,535	0.07%
2022/09/19	0.2	36.82	2	37.30	36.25	-1.8	1,536	-0.12%
2022/09/16	12	38.42	8.1	38.36	38.05	3.9	1,501	0.26%
2022/09/15	1	36.15	0	0.00	36.10	1	1,391	0.07%
2022/09/14	0	0.00	1	36.30	36.20	-1	1,409	-0.07%
2022/09/12	0	0.00	1	37.05	37.25	-1	1,469	-0.07%
2022/09/07	3	35.83	0	0.00	35.70	3	1,527	0.20%
2022/09/05	4.1	36.97	1	37.05	36.95	3.1	1,552	0.20%
2022/09/01	2	38.53	0	0.00	38.30	2	1,566	0.13%
2022/08/26	0	0.00	3	39.00	38.90	-3	1,630	-0.18%
2022/08/25	3	38.60	3	38.60	38.55	0	1,711	0.00%
2022/08/23	0	0.00	1	37.75	37.90	-1	1,794	-0.06%
2022/08/22	0	0.00	1	38.65	38.30	-1	1,819	-0.05%
2022/08/19	0	0.00	3	39.18	39.15	-3	1,818	-0.16%
2022/08/18	1	38.50	0	0.00	38.40	1	1,800	0.06%
2022/08/16	2	38.60	0	0.00	38.70	2	1,778	0.11%
2022/08/15	0	0.00	2	38.65	39.05	-2	1,768	-0.11%
2022/08/10	2	37.15	0	0.00	37.15	2	1,718	0.12%
2022/08/09	0	0.00	1	37.35	37.55	-1	1,726	-0.06%
2022/08/08	0.1	36.75	0	0.00	36.75	0.1	1,724	0.00%
2022/08/05	0	0.00	2	35.85	35.95	-2	1,727	-0.12%
2022/08/04	4	34.69	1	34.35	35.40	3	1,793	0.17%
2022/08/03	11	35.65	0	0.00	35.40	11	1,834	0.60%
2022/07/29	3	37.17	0	0.00	37.10	3	1,873	0.16%
2022/07/28	5	37.51	0	0.00	37.40	5	1,935	0.26%
2022/07/26	1	39.10	0	0.00	39.00	1	1,979	0.05%
2022/07/22	0	0.00	1	39.70	39.00	-1	2,005	-0.05%
2022/07/20	3	38.95	0	0.00	38.65	3	2,067	0.15%
2022/07/14	0	0.00	3	37.95	37.95	-3	2,257	-0.13%
2022/07/13	0	0.00	5	37.56	37.55	-5	2,260	-0.22%
2022/07/12	17	36.22	7	35.32	35.35	10	2,249	0.44%
2022/07/11	2	38.80	0	0.00	38.60	2	2,244	0.09%
2022/07/08	2	39.50	1	40.10	39.90	1	2,292	0.04%
2022/07/07	1	37.00	1	38.15	38.60	0	2,306	0.00%
2022/07/06	1	38.00	1	37.80	37.75	0	2,326	0.00%
2022/07/04	2	38.25	1	38.40	38.25	1	2,382	0.04%
2022/07/01	4	39.54	2	38.63	38.50	2	2,441	0.08%
2022/06/30	0	0.00	3	40.75	40.90	-3	2,436	-0.12%
2022/06/29	0	0.00	4	42.29	42.10	-4	2,445	-0.16%
2022/06/28	4	42.88	2	42.75	42.75	2	2,487	0.08%
2022/06/27	1	42.50	0	0.00	42.45	1	2,651	0.04%
2022/06/23	2	40.40	0	0.00	40.35	2	2,724	0.07%
2022/06/22	2	40.85	0	0.00	40.70	2	2,749	0.07%
2022/06/20	13	41.26	5	41.15	40.55	8	2,785	0.29%
2022/06/17	6.1	42.63	4	42.25	42.65	2.1	2,810	0.07%
2022/06/16	3	43.93	0	0.00	43.70	3	2,789	0.11%
2022/06/15	0	0.00	2	44.95	44.70	-2	2,775	-0.07%
2022/06/14	6	44.32	0	0.00	44.70	6	2,789	0.22%
2022/06/13	6	45.44	0	0.00	45.10	6	2,780	0.22%
2022/06/10	2	45.90	0	0.00	45.90	2	2,807	0.07%
2022/06/08	0	0.00	3	46.05	45.90	-3	2,836	-0.11%
2022/06/07	6	45.58	0	0.00	45.60	6	2,885	0.21%
2022/06/06	1.1	45.49	0	0.00	45.80	1.1	2,932	0.04%
2022/06/02	21	46.31	2	47.05	45.95	19	3,037	0.63%
2022/06/01	23	47.25	3	48.08	47.00	20	3,099	0.65%
2022/05/31	7	47.44	3	47.90	47.95	4	3,144	0.13%
2022/05/30	0	0.00	17	48.09	47.85	-17	3,161	-0.54%
2022/05/27	0	0.00	4	47.53	47.70	-4	3,209	-0.12%
2022/05/25	0.1	47.00	1	47.10	47.00	-0.9	3,471	-0.03%
2022/05/24	7	46.70	1	47.80	46.70	6	4,378	0.14%
2022/05/23	2	47.55	0	0.00	47.50	2	4,710	0.04%
2022/05/20	10.1	47.00	0	0.00	47.30	10.1	5,033	0.20%
2022/05/19	8	46.10	0	0.00	46.90	8	5,313	0.15%
2022/05/18	13	47.17	0	0.00	47.20	13	5,367	0.24%
2022/05/12	14	45.98	0	0.00	45.00	14	5,589	0.25%
2022/05/11	14	47.52	3	47.40	47.35	11	5,564	0.20%
2022/05/10	3	47.53	2	48.10	48.95	1	5,566	0.02%
2022/05/09	6	48.50	1	48.60	48.30	5	5,703	0.09%
2022/05/06	1	49.60	150	49.66	49.60	-149	5,743	-2.59%	大賣/鉅額交易
2022/05/05	2	50.50	7	50.07	50.50	-5	5,803	-0.09%
2022/05/04	150	49.22	0	0.00	49.30	150	5,755	2.61%	大買/鉅額交易
2022/05/03	3	48.25	0	0.00	48.40	3	5,759	0.05%
2022/04/29	1	49.00	0	0.00	49.00	1	5,825	0.02%
2022/04/28	2	48.95	0	0.00	49.00	2	5,840	0.03%
2022/04/27	4.1	48.18	0	0.00	48.40	4.1	5,824	0.07%
2022/04/26	2.1	49.16	0	0.00	49.30	2.1	5,785	0.04%
2022/04/25	15	49.09	0	0.00	49.30	15	5,812	0.26%
2022/04/22	1	51.00	3	51.20	51.00	-2	5,753	-0.03%
2022/04/21	1.1	49.95	3	50.70	50.20	-2	5,684	-0.03%
2022/04/20	1.2	50.07	1	50.00	49.90	0.2	5,655	0.00%
2022/04/19	3	49.93	0	0.00	49.90	3	5,658	0.05%
2022/04/18	2	49.60	0	0.00	49.70	2	5,681	0.04%
2022/04/15	1	50.70	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0	0.00	4	50.43	51.60	-4	5,704	-0.07%
2022/04/12	1	49.30	0	0.00	49.50	1	5,785	0.02%
2022/04/11	0	0.00	1.4	50.71	50.50	-1.4	5,866	-0.02%
2022/04/08	1	49.80	10	49.83	49.95	-9	5,853	-0.15%
2022/04/07	9.2	49.75	5	49.74	49.45	4.2	6,111	0.07%
2022/04/06	1	51.60	0	0.00	51.70	1	6,120	0.02%
2022/04/01	0	0.00	4	50.90	51.50	-4	6,117	-0.07%
2022/03/31	1	51.00	0	0.00	51.10	1	6,173	0.02%
2022/03/30	0	0.00	4	52.63	51.50	-4	6,164	-0.06%
2022/03/29	0	0.00	1	51.40	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	1	50.50	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	10	51.00	50.50	-10	6,080	-0.16%
2022/03/24	0.1	50.30	0	0.00	50.20	0.1	6,071	0.00%
2022/03/23	3	50.90	2	51.30	50.60	1	6,072	0.02%
2022/03/22	3.1	50.43	4	50.73	50.40	-0.9	6,054	-0.01%
2022/03/21	0	0.00	11	49.40	49.40	-11	6,000	-0.18%
2022/03/18	1	49.20	0	0.00	48.95	1	6,044	0.02%
2022/03/17	1	48.90	0.2	49.05	49.05	0.8	6,112	0.01%
2022/03/16	2	48.53	1	48.30	48.40	1	6,235	0.02%
2022/03/15	1.1	48.32	0.1	48.50	48.20	1	6,273	0.02%
2022/03/11	0	50.20	6	50.10	50.10	-6	6,312	-0.09%
2022/03/10	2	50.75	5.4	50.52	50.80	-3.4	6,351	-0.05%
2022/03/09	5	49.16	1	49.20	49.25	4	6,374	0.06%
2022/03/08	1	48.20	3	47.65	47.65	-2	6,453	-0.03%
2022/03/07	3	50.07	7	50.00	49.80	-4	6,689	-0.06%
2022/03/04	18	51.86	4	51.63	51.30	14	6,628	0.21%
2022/03/03	1	51.10	0	0.00	51.00	1	6,647	0.02%
2022/03/02	3	51.53	3	51.10	51.10	0	6,808	0.00%
2022/03/01	1	51.20	2.1	51.30	51.20	-1.1	6,827	-0.02%
2022/02/25	2	52.00	0	0.00	51.80	2	6,866	0.03%
2022/02/24	34	53.02	158	53.30	50.90	-124	6,926	-1.79%	大賣/鉅額交易
2022/02/23	74	53.24	24	53.50	52.90	50	6,216	0.80%
2022/02/22	92	52.45	42	52.24	53.40	50	6,018	0.83%
2022/02/21	13.1	52.34	7.2	52.53	53.00	5.9	6,049	0.10%
2022/02/18	3	51.10	0	0.00	50.70	3	5,974	0.05%
2022/02/17	4	51.10	3.5	50.80	50.60	0.5	6,209	0.01%
2022/02/16	4	51.05	1	50.90	50.90	3	6,871	0.04%
2022/02/15	4	50.75	1	51.40	51.20	3	7,101	0.04%
2022/02/14	0	0.00	3	51.70	50.90	-3	7,280	-0.04%
2022/02/11	0	0.00	1	51.90	51.90	-1	7,317	-0.01%
2022/02/10	5	52.20	4	51.68	51.70	1	7,522	0.01%
2022/02/09	2	51.50	2	51.60	51.80	0	8,019	0.00%
2022/02/08	1	50.50	1	50.50	50.30	0	8,222	0.00%
2022/02/07	2	48.63	3	49.05	49.70	-1	8,282	-0.01%
2022/01/26	1	47.15	1.7	47.13	46.90	-0.7	8,426	-0.01%
2022/01/24	10	47.22	0	0.00	46.95	10	9,842	0.10%
2022/01/21	1	48.85	0	0.00	48.80	1	9,837	0.01%
2022/01/19	2	49.80	0	0.00	49.55	2	9,938	0.02%
2022/01/18	1	50.00	0	0.00	49.90	1	10,025	0.01%
2022/01/14	0	0.00	1	49.00	49.10	-1	10,226	-0.01%
2022/01/11	2	50.10	2	49.45	49.40	0	10,661	0.00%
2022/01/07	5	49.42	10	49.18	49.20	-5	10,856	-0.05%
2022/01/06	6	50.10	5	50.00	50.30	1	10,853	0.01%
2022/01/05	14	51.16	7	51.13	50.90	7	10,922	0.06%
2022/01/04	0	0.00	1	50.70	51.40	-1	11,045	-0.01%
2022/01/03	0	0.00	1	50.30	50.20	-1	11,158	-0.01%
2021/12/30	7	51.09	25	51.31	51.10	-18	11,530	-0.16%
2021/12/29	0	0.00	1	50.40	50.20	-1	11,667	-0.01%
2021/12/28	1.2	50.07	1	49.45	49.40	0.2	11,758	0.00%
2021/12/27	1	50.00	0	0.00	49.90	1	12,157	0.01%
2021/12/24	1	49.35	0	0.00	49.40	1	12,265	0.01%
2021/12/23	0	0.00	2	49.98	49.85	-2	12,426	-0.02%
2021/12/22	1	49.50	1	49.80	49.55	0	12,547	0.00%
2021/12/21	1	51.00	13	50.02	50.20	-12	12,615	-0.10%
2021/12/20	0	0.00	5	49.11	49.10	-5	12,605	-0.04%
2021/12/17	4	48.26	20	48.40	48.30	-16	12,742	-0.13%
2021/12/16	2	48.65	29	48.66	48.65	-27	12,971	-0.21%
2021/12/15	0	0.00	3	49.10	48.70	-3	13,218	-0.02%
2021/12/14	8	48.56	4	48.58	48.70	4	13,938	0.03%
2021/12/13	9	48.84	3	49.43	49.60	6	14,296	0.04%
2021/12/10	23	49.07	5	49.39	49.00	18	14,595	0.12%
2021/12/09	14	50.59	7	51.00	50.30	7	14,855	0.05%
2021/12/08	1	50.00	8	50.16	50.00	-7	14,945	-0.05%
2021/12/07	3	50.20	1	50.00	50.00	2	14,954	0.01%
2021/12/06	2	50.20	13	50.70	50.60	-11	14,946	-0.07%
2021/12/03	3	49.80	17	49.92	50.00	-14	14,982	-0.09%
2021/12/02	25	50.31	13	50.00	49.75	12	15,039	0.08%
2021/12/01	40	51.08	14	51.18	50.80	26	15,171	0.17%
2021/11/30	7	49.54	0	0.00	49.05	7	14,883	0.05%
2021/11/29	4	48.46	0	0.00	48.50	4	14,972	0.03%
2021/11/26	25	49.32	6	49.40	49.10	19	14,967	0.13%
2021/11/25	5	50.74	1	51.30	50.60	4	14,927	0.03%
2021/11/24	6	50.80	0	0.00	50.80	6	14,935	0.04%
2021/11/23	9	51.54	0	0.00	51.40	9	15,077	0.06%
2021/11/22	0	0.00	6	54.68	53.80	-6	14,934	-0.04%
2021/11/19	2	53.40	1	53.60	53.50	1	14,833	0.01%
2021/11/18	11	53.63	2.1	53.92	52.90	8.9	14,815	0.06%
2021/11/17	15	56.54	3	56.73	56.20	12	14,505	0.08%
2021/11/16	20	57.00	39.3	55.98	55.70	-19.3	14,332	-0.13%
2021/11/15	107	55.91	294.5	57.12	56.70	-187.5	14,092	-1.33%	大買/大賣/鉅額交易
2021/11/12	0	0.00	7	54.01	54.10	-7	13,465	-0.05%
2021/11/11	2	52.80	1	53.00	53.00	1	13,244	0.01%
2021/11/10	0	0.00	8	51.74	52.30	-8	13,098	-0.06%
2021/11/09	6	50.78	8	50.96	51.40	-2	12,967	-0.02%
2021/11/08	65	51.45	71	51.96	51.00	-6	12,736	-0.05%
2021/11/05	13.9	54.69	12	54.49	54.70	1.9	12,220	0.02%
2021/11/04	0	0.00	4	52.80	53.00	-4	11,885	-0.03%
2021/11/03	11.3	53.22	1	52.80	52.70	10.3	11,861	0.09%
2021/11/02	53.4	54.28	45	52.98	52.80	8.4	11,705	0.07%
2021/11/01	182.3	54.69	68.4	53.75	55.00	113.9	11,120	1.02%	大買/鉅額交易
2021/10/29	2	50.00	50	50.14	50.00	-48	10,330	-0.46%
2021/10/28	0	0.00	6	50.52	50.10	-6	10,288	-0.06%
2021/10/27	1	50.30	1	50.70	50.60	0	10,257	0.00%
2021/10/26	1	50.60	9	50.38	50.40	-8	10,279	-0.08%
2021/10/25	6	50.85	11	51.81	51.00	-5	10,236	-0.05%
2021/10/22	24	51.82	7	51.99	52.10	17	10,328	0.16%
2021/10/21	11	51.98	2	51.90	51.20	9	10,454	0.09%
2021/10/20	27.5	52.35	29	52.05	52.50	-1.5	10,387	-0.01%
2021/10/19	9	51.80	3	51.23	51.70	6	10,324	0.06%
2021/10/18	2.1	50.77	9	50.84	51.40	-6.9	10,469	-0.07%
2021/10/15	0.7	50.19	2	50.20	49.95	-1.3	10,771	-0.01%
2021/10/12	26	49.99	2	50.20	49.85	24	12,045	0.20%
2021/10/08	65	52.67	25	51.66	51.60	40	12,565	0.32%
2021/10/07	104.3	52.04	93.5	52.54	52.70	10.8	13,491	0.08%	大買/
2021/10/06	27.6	51.75	36.6	51.89	52.20	-9	13,794	-0.07%
2021/10/05	12.6	49.66	11	50.05	51.30	1.6	13,520	0.01%
2021/10/04	30.5	50.63	34	51.50	49.90	-3.5	13,468	-0.03%
2021/10/01	4	51.10	8	50.53	50.00	-4	13,222	-0.03%
2021/09/30	3.3	50.06	15	49.67	51.20	-11.7	13,329	-0.09%
2021/09/29	8	49.08	17	49.61	49.00	-9	13,692	-0.07%
2021/09/28	1	51.30	6	50.62	50.50	-5	14,339	-0.03%
2021/09/27	12	50.61	0	0.00	51.10	12	14,280	0.08%
2021/09/24	5	50.72	31	50.84	51.00	-26	14,231	-0.18%
2021/09/23	11.3	50.79	16	51.04	50.30	-4.7	14,114	-0.03%
2021/09/22	11	50.17	42	49.80	49.90	-31	13,911	-0.22%
2021/09/17	165.6	52.83	110	52.54	51.50	55.6	13,682	0.41%	大買/大賣/
2021/09/16	76	51.50	129.4	51.38	51.90	-53.4	13,032	-0.41%	大賣/
2021/09/15	82	50.90	13	50.85	51.00	69	12,655	0.55%
2021/09/14	5.5	50.05	13	51.38	51.80	-7.5	12,311	-0.06%
2021/09/13	5	49.39	3	49.83	49.80	2	11,977	0.02%
2021/09/10	1	48.95	0	0.00	49.20	1	11,946	0.01%
2021/09/09	1	46.00	26	48.65	48.90	-25	12,059	-0.21%
2021/09/08	12	47.71	6	47.88	47.30	6	12,285	0.05%
2021/09/07	9	48.56	1	48.60	49.15	8	12,480	0.06%
2021/09/06	44.6	50.83	30	50.11	49.50	14.6	12,502	0.12%
2021/09/03	4	48.86	2	49.40	48.65	2	12,276	0.02%
2021/09/02	16	49.37	15	49.37	48.60	1	12,248	0.01%
2021/09/01	3	49.90	4	49.81	49.90	-1	12,108	-0.01%
2021/08/31	0	0.00	17	48.76	49.80	-17	12,062	-0.14%
2021/08/30	11	48.10	2	48.65	48.60	9	11,971	0.08%
2021/08/27	3	48.48	43	48.73	48.45	-40	11,968	-0.33%
2021/08/26	2	47.50	4	47.34	47.55	-2	11,751	-0.02%
2021/08/25	3	47.90	3	47.92	47.95	0	11,751	0.00%
2021/08/24	9	47.62	5	47.72	47.05	4	11,737	0.03%
2021/08/23	6	46.32	2	46.48	46.50	4	11,790	0.03%
2021/08/19	1	45.80	2.4	45.78	45.65	-1.4	11,855	-0.01%
2021/08/18	3	44.78	6	45.15	45.70	-3	11,853	-0.03%
2021/08/17	1	44.80	1	45.70	44.95	0	11,930	0.00%
2021/08/16	10	44.64	8	44.58	44.80	2	11,933	0.02%
2021/08/13	4.4	45.75	0	0.00	45.40	4.4	11,922	0.04%
2021/08/12	1	46.40	0	0.00	46.45	1	11,946	0.01%
2021/08/11	5	46.08	3	46.43	46.10	2	12,070	0.02%
2021/08/10	0	0.00	4	46.48	46.35	-4	12,156	-0.03%
2021/08/09	11	46.75	123	46.26	46.25	-112	12,326	-0.91%	大賣/鉅額交易
2021/08/06	0	0.00	31	48.41	48.00	-31	12,349	-0.25%
2021/08/05	1	47.90	2	48.10	47.90	-1	12,478	-0.01%
2021/08/04	13	48.05	2.2	48.24	47.80	10.8	12,774	0.08%
2021/08/03	8	47.81	0	0.00	47.85	8	12,936	0.06%
2021/08/02	0.2	47.00	6	47.51	47.90	-5.8	12,989	-0.04%
2021/07/30	14	47.15	3	47.73	47.00	11	13,079	0.08%
2021/07/29	1	46.85	0	0.00	47.65	1	13,135	0.01%
2021/07/28	26	46.73	120	47.18	47.00	-94	13,279	-0.71%	大賣/
2021/07/27	40	49.36	33	49.24	48.60	7	13,399	0.05%
2021/07/26	10.4	51.02	11	51.00	51.00	-0.6	13,505	0.00%
2021/07/23	12	51.23	80	51.39	51.20	-68	13,593	-0.50%
2021/07/22	114	50.96	84	51.55	50.30	30	13,704	0.22%	大買/
2021/07/21	60.2	52.77	11	52.66	50.70	49.2	13,843	0.36%
2021/07/20	17.1	52.39	5	52.58	52.50	12.1	14,556	0.08%
2021/07/19	67.2	52.20	276	53.12	52.40	-208.8	14,458	-1.44%	大賣/鉅額交易
2021/07/16	46.6	49.93	76	50.42	50.50	-29.5	13,970	-0.21%
2021/07/15	433.5	52.70	86.8	52.32	51.80	346.7	13,812	2.51%	大買/鉅額交易
2021/07/14	134.8	51.54	67	51.56	52.10	67.8	13,442	0.50%	大買/
2021/07/13	14	48.30	38	48.86	49.10	-24	12,527	-0.19%
2021/07/12	2	46.00	1	46.15	46.30	1	12,177	0.01%
2021/07/09	2.3	45.08	1	45.15	45.15	1.3	12,446	0.01%
2021/07/08	16.3	45.71	1	45.70	45.50	15.3	13,047	0.12%
2021/07/07	22	46.22	0	0.00	46.00	22	13,378	0.16%
2021/07/06	131	48.60	4	48.36	47.20	127	14,115	0.90%	大買/鉅額交易
2021/07/05	848	50.29	865	50.27	50.30	-17	14,311	-0.12%	大買/大賣/
2021/07/02	1	45.80	3	46.42	45.80	-2	15,458	-0.01%
2021/07/01	1	45.20	1	46.70	45.35	0	17,436	0.00%
2021/06/30	0	0.00	34	46.30	46.45	-34	18,379	-0.18%
2021/06/29	15	45.89	1	45.85	45.90	14	18,480	0.08%
2021/06/28	1	45.95	0	0.00	45.95	1	18,515	0.01%
2021/06/25	1	45.80	0	0.00	46.15	1	18,577	0.01%
2021/06/24	1	45.40	0	0.00	45.50	1	18,572	0.01%
2021/06/23	2	45.20	1	45.05	45.30	1	18,610	0.01%
2021/06/22	24	44.65	8	44.78	44.60	16	18,669	0.09%
2021/06/21	3	45.08	20	45.13	44.90	-17	18,667	-0.09%
2021/06/18	26	47.23	0	0.00	46.50	26	18,622	0.14%
2021/06/17	9	47.78	27	48.01	48.10	-18	18,526	-0.10%
2021/06/16	10	46.65	3	46.63	47.45	7	18,320	0.04%
2021/06/15	20	45.79	0	0.00	46.90	20	18,204	0.11%
2021/06/11	0	0.00	2	45.60	45.25	-2	18,107	-0.01%
2021/06/08	2	45.00	0	0.00	45.00	2	18,184	0.01%
2021/06/07	1	45.80	1	45.80	45.85	0	18,242	0.00%
2021/06/04	2	45.70	1	45.55	45.50	1	18,284	0.01%
2021/06/03	1	46.85	0	0.00	46.80	1	18,230	0.01%
2021/06/02	13	47.77	1	46.95	47.30	12	18,235	0.07%
2021/06/01	7	47.81	22	48.04	48.20	-15	18,217	-0.08%
2021/05/31	19	47.69	17	48.06	47.65	2	18,211	0.01%
2021/05/28	2	46.00	1	46.15	46.00	1	18,116	0.01%
2021/05/26	2	45.18	0	0.00	45.35	2	18,237	0.01%
2021/05/25	4	45.83	2	45.63	45.45	2	18,257	0.01%
2021/05/24	4	44.15	0	0.00	44.15	4	18,254	0.02%
2021/05/21	1	43.80	1	44.20	44.10	0	18,342	0.00%
2021/05/20	0	0.00	0.2	44.05	42.95	-0.2	18,656	0.00%
2021/05/19	2	44.35	10	43.88	44.40	-8	18,664	-0.04%
2021/05/18	0	0.00	10.3	43.02	43.20	-10.3	18,690	-0.06%
2021/05/17	33	40.16	20	41.26	39.30	13	18,737	0.07%
2021/05/14	41	43.63	50	43.40	43.40	-9	18,621	-0.05%
2021/05/13	12	43.98	68	43.82	44.00	-56	18,559	-0.30%
2021/05/12	30	44.16	38	43.75	43.75	-8	18,474	-0.04%
2021/05/11	5	48.19	2	47.25	47.90	3	18,350	0.02%
2021/05/10	0	0.00	16	51.94	50.90	-16	18,357	-0.09%
2021/05/07	20.8	51.18	4.6	50.89	52.00	16.2	18,398	0.09%
2021/05/06	3	50.30	0	0.00	49.65	3	18,442	0.02%
2021/05/05	65.4	51.43	30	50.80	50.40	35.4	18,373	0.19%
2021/05/04	8	50.13	31	50.18	49.95	-23	18,316	-0.13%
2021/05/03	11.1	52.66	12.1	52.50	51.80	-1	18,112	-0.01%
2021/04/29	39	56.71	10	56.20	56.20	29	17,895	0.16%
2021/04/28	10.3	56.78	9	57.30	57.00	1.3	17,969	0.01%
2021/04/27	42.5	58.22	26	57.42	57.20	16.5	17,973	0.09%
2021/04/26	71.7	58.87	122	59.34	57.90	-50.3	17,932	-0.28%	大賣/
2021/04/23	25	54.50	20	54.78	55.80	5	17,023	0.03%
2021/04/22	65	53.93	80	53.73	53.00	-15	17,246	-0.09%
2021/04/21	33.5	55.82	19	55.54	55.30	14.5	17,374	0.08%
2021/04/20	8.8	57.55	15	57.28	56.40	-6.2	17,962	-0.03%
2021/04/19	17.1	56.29	12	56.08	56.50	5.1	17,822	0.03%
2021/04/16	102	57.68	78	58.29	56.80	24	17,894	0.13%	大買/
2021/04/15	64.5	56.88	31	57.95	58.30	33.5	18,926	0.18%
2021/04/14	46	56.47	92	56.94	56.20	-46	19,774	-0.23%
2021/04/13	72	57.50	45	57.07	56.00	27	19,127	0.14%
2021/04/12	177	59.21	117.1	59.32	58.90	59.9	18,691	0.32%	大買/大賣/
2021/04/09	83	57.31	40	57.52	57.30	43	17,768	0.24%
2021/04/08	112.4	58.08	591	57.52	58.50	-478.6	17,049	-2.81%	大買/大賣/鉅額交易
2021/04/07	1,158.5	55.62	634.1	55.52	55.70	524.4	15,209	3.45%	大買/大賣/鉅額交易
2021/04/06	883.4	50.57	918.6	50.48	50.70	-35.2	13,272	-0.27%	大買/大賣/
2021/04/01	2.5	46.13	8	45.99	46.10	-5.5	12,306	-0.04%
2021/03/31	6.2	45.76	0	0.00	45.30	6.2	12,198	0.05%
2021/03/30	11.5	45.92	4	46.23	45.80	7.5	12,179	0.06%
2021/03/29	2.1	45.81	1	45.60	45.75	1.1	12,107	0.01%
2021/03/26	3	45.03	16.5	45.52	45.55	-13.5	12,100	-0.11%
2021/03/25	15.3	44.45	2	44.38	44.20	13.3	12,107	0.11%
2021/03/24	15	45.06	4	45.05	45.05	11	12,108	0.09%
2021/03/23	20	45.77	0	0.00	45.65	20	12,143	0.16%
2021/03/22	1.6	45.88	0	0.00	45.80	1.6	12,126	0.01%
2021/03/19	20	46.05	28	46.20	45.95	-8	12,181	-0.07%
2021/03/18	0.6	47.10	2	47.35	46.80	-1.4	12,178	-0.01%
2021/03/17	0	0.00	3	46.30	46.30	-3	12,148	-0.02%
2021/03/16	1	45.90	0	0.00	45.75	1	12,224	0.01%
2021/03/15	10	45.70	0	0.00	46.05	10	12,296	0.08%
2021/03/12	1	46.40	17	45.88	45.80	-16	12,346	-0.13%
2021/03/11	13.4	46.38	10.3	46.79	46.30	3.1	12,673	0.02%
2021/03/10	32	47.03	40	46.30	47.00	-8	12,736	-0.06%
2021/03/09	0	0.00	1	45.45	45.75	-1	12,712	-0.01%
2021/03/08	2.4	46.69	1	46.58	46.25	1.4	12,814	0.01%
2021/03/05	1.5	45.78	4	45.74	45.70	-2.5	13,134	-0.02%
2021/03/04	0	0.00	1	47.55	46.15	-1	13,551	-0.01%
2021/03/03	0.3	47.00	1.1	46.98	47.10	-0.7	13,606	-0.01%
2021/03/02	3	47.00	3	47.18	46.85	0	13,607	0.00%
2021/02/26	1.5	47.22	2	47.10	48.40	-0.5	13,529	0.00%
2021/02/25	2	47.80	91	47.55	47.70	-89	13,563	-0.66%
2021/02/24	2	47.25	34	47.20	46.80	-32	13,587	-0.24%
2021/02/23	25	47.88	10	47.98	47.90	15	13,656	0.11%
2021/02/22	68	48.13	59.1	48.09	48.60	8.9	13,745	0.06%
2021/02/19	24	45.42	2	45.30	45.70	22	14,229	0.15%
2021/02/18	75.5	45.97	20.1	45.93	46.00	55.4	14,850	0.37%
2021/02/17	9.4	45.37	20	44.97	45.30	-10.7	14,789	-0.07%
2021/02/05	16	42.39	1	42.90	42.90	15	14,707	0.10%
2021/02/04	2	42.65	22.3	42.69	42.50	-20.3	14,995	-0.14%
2021/02/03	7	42.61	2	42.88	42.40	5	15,043	0.03%
2021/02/02	5.3	43.33	7.1	43.32	43.20	-1.7	15,072	-0.01%
2021/02/01	19	41.86	6	42.93	43.40	13	15,060	0.09%
2021/01/29	1	45.25	0	0.00	43.90	1	14,927	0.01%
2021/01/28	13	45.36	52	45.17	45.00	-39	14,845	-0.26%
2021/01/27	8	47.09	19	47.16	46.85	-11	14,729	-0.07%
2021/01/26	5	47.42	2	47.25	47.15	3	14,693	0.02%
2021/01/25	4	47.69	7	48.03	48.35	-3	14,641	-0.02%
2021/01/22	33	48.11	4	48.45	48.75	29	14,545	0.20%
2021/01/21	8	48.43	2	48.33	47.80	6	14,489	0.04%
2021/01/20	20.7	48.65	24	48.56	47.75	-3.3	14,271	-0.02%
2021/01/19	59	49.69	34.8	50.12	50.00	24.2	14,077	0.17%
2021/01/18	14.5	48.46	10	49.45	49.55	4.5	13,862	0.03%
2021/01/15	41	50.11	35.3	50.50	49.15	5.7	13,762	0.04%
2021/01/14	48	50.25	25	50.65	50.10	23	13,352	0.17%
2021/01/13	106	50.06	77.4	49.74	50.40	28.6	13,297	0.22%	大買/
2021/01/12	14	47.37	9	47.09	46.25	5	12,807	0.04%
2021/01/11	35	48.74	23	48.91	48.65	12	12,709	0.09%
2021/01/08	77.6	49.80	98.5	50.12	48.10	-20.9	12,518	-0.17%
2021/01/07	1,002.9	48.68	1,087.3	48.56	48.75	-84.4	11,205	-0.75%	大買/大賣/
2021/01/06	1	44.35	0	0.00	44.35	1	10,130	0.01%
2021/01/05	4	44.63	2	44.93	44.90	2	10,164	0.02%
2021/01/04	10	44.71	7	44.76	45.20	3	10,236	0.03%
2020/12/31	2	43.70	0	0.00	43.50	2	10,418	0.02%
2020/12/30	3	43.55	0	0.00	43.50	3	10,447	0.03%
2020/12/29	1.2	45.16	1	45.10	44.35	0.2	10,435	0.00%
2020/12/25	1	45.35	1	44.85	44.85	0	10,409	0.00%
2020/12/24	3	44.47	33	44.33	45.00	-30	10,430	-0.29%
2020/12/23	3	43.93	4	43.93	43.85	-1	10,466	-0.01%
2020/12/22	7	44.82	0	0.00	43.75	7	10,695	0.07%
2020/12/21	0	0.00	2	44.85	44.90	-2	10,840	-0.02%
2020/12/18	4	43.71	8	44.02	44.45	-4	10,865	-0.04%
2020/12/17	9	43.23	0	0.00	43.40	9	10,947	0.08%
2020/12/16	6	44.18	0	0.00	44.20	6	11,040	0.05%
2020/12/15	17	44.40	1	43.85	43.55	16	11,443	0.14%
2020/12/14	1	44.75	0	0.00	44.90	1	11,588	0.01%
2020/12/11	2	44.90	0	0.00	45.60	2	12,774	0.02%
2020/12/10	2	45.80	0	0.00	45.80	2	12,929	0.02%
2020/12/09	0	0.00	2	47.00	46.90	-2	13,201	-0.02%
2020/12/08	5	46.85	2	47.30	46.80	3	13,662	0.02%
2020/12/07	77.5	47.60	56.1	48.05	47.50	21.4	14,401	0.15%
2020/12/04	4	47.78	34	47.46	47.60	-30	14,226	-0.21%
2020/12/03	3	46.67	1	46.60	46.60	2	14,821	0.01%
2020/12/02	12	47.07	14	47.44	47.00	-2	14,954	-0.01%
2020/12/01	6	48.13	19.7	47.99	47.90	-13.7	14,996	-0.09%
2020/11/30	2	47.21	24	47.28	47.50	-22	14,698	-0.15%
2020/11/27	34	46.31	3	46.47	46.60	31	14,331	0.22%
2020/11/26	11	45.98	4.9	45.64	45.95	6.2	14,300	0.04%
2020/11/25	1	45.40	3	45.15	45.35	-2	14,366	-0.01%
2020/11/24	8	45.74	9.3	45.39	45.05	-1.3	14,527	-0.01%
2020/11/23	1	46.10	43	45.97	46.00	-42	15,203	-0.28%
2020/11/20	3	46.07	3	46.10	45.90	0	15,209	0.00%
2020/11/19	13	47.05	27	47.19	46.80	-14	15,140	-0.09%
2020/11/18	44	47.66	63.8	48.11	46.55	-19.8	15,155	-0.13%
2020/11/17	45.7	46.57	24	46.48	47.25	21.7	14,488	0.15%
2020/11/16	3	45.03	12	45.04	44.90	-9	14,093	-0.06%
2020/11/13	17	45.16	11	45.26	45.15	6	14,087	0.04%
2020/11/12	53.5	46.17	5	46.07	45.65	48.5	14,095	0.34%
2020/11/11	0.5	44.90	0	0.00	45.20	0.5	13,869	0.00%
2020/11/10	10	44.15	11	45.02	44.20	-1	13,909	-0.01%
2020/11/09	18	44.90	22	45.25	44.70	-4	13,870	-0.03%
2020/11/06	3	43.73	1	43.70	43.70	2	13,774	0.01%
2020/11/05	2	44.00	4	43.38	43.60	-2	13,815	-0.01%
2020/11/04	3	43.70	1	43.25	44.00	2	13,900	0.01%
2020/11/02	22	41.83	0	0.00	42.35	22	14,218	0.15%
2020/10/30	20	43.30	0	0.00	42.75	20	14,296	0.14%
2020/10/29	0	0.00	12	43.55	43.80	-12	14,494	-0.08%
2020/10/28	6	44.27	5	44.39	44.15	1	14,865	0.01%
2020/10/27	21	44.61	52	44.37	44.40	-31	14,978	-0.21%
2020/10/26	20	46.08	7	45.59	45.10	13	15,208	0.09%
2020/10/23	11	45.65	1	45.60	45.60	10	15,461	0.06%
2020/10/22	1	45.25	7	45.05	45.20	-6	15,881	-0.04%
2020/10/21	16	46.26	9	46.03	45.25	7	16,590	0.04%
2020/10/20	16	45.76	8	45.33	45.00	8	16,924	0.05%
2020/10/19	0	0.00	42	44.16	45.00	-42	17,990	-0.23%
2020/10/16	17	43.20	0	0.00	43.20	17	18,492	0.09%
2020/10/15	2	44.63	26	44.84	44.60	-24	18,748	-0.13%
2020/10/14	66	45.06	2	45.15	45.20	64	19,042	0.34%
2020/10/12	1	45.15	4	44.29	44.20	-3	19,647	-0.02%
2020/10/08	15	44.65	6	44.73	44.40	9	20,085	0.04%
2020/10/07	1	43.40	9	43.25	43.30	-8	20,792	-0.04%
2020/10/06	2	42.98	7.3	43.03	43.05	-5.3	21,645	-0.02%
2020/10/05	4	42.33	1	42.25	42.15	3	22,185	0.01%
2020/09/30	1	41.80	4	42.28	42.45	-3	22,652	-0.01%
2020/09/29	10	42.15	10	41.90	41.90	0	23,236	0.00%
2020/09/28	23	41.86	16	42.24	42.15	7	24,542	0.03%
2020/09/25	12	41.50	16	40.86	41.10	-4	25,757	-0.02%
2020/09/24	25	41.93	2	41.95	41.50	23	26,543	0.09%
2020/09/23	18	43.79	17	43.71	43.60	1	27,294	0.00%
2020/09/22	21	44.09	23	44.40	44.05	-2	28,013	-0.01%
2020/09/21	21	45.61	5	46.25	45.05	16	28,112	0.06%
2020/09/18	14	45.58	52	45.54	45.60	-38	28,313	-0.13%
2020/09/17	2	45.30	6	44.72	44.85	-4	28,397	-0.01%
2020/09/16	73	47.02	41	47.23	44.80	32	28,682	0.11%
2020/09/15	14	45.38	2	45.30	45.60	12	27,687	0.04%
2020/09/14	11	44.86	46	44.86	45.35	-35	27,735	-0.13%
2020/09/11	34	44.65	17	44.68	43.55	17	27,740	0.06%
2020/09/10	29	44.92	51	44.82	45.20	-22	27,334	-0.08%
2020/09/09	12	43.00	1	42.75	43.10	11	26,727	0.04%
2020/09/08	62	43.12	36	43.57	42.00	26	26,769	0.10%
2020/09/07	9	41.40	15	41.81	41.10	-6	26,467	-0.02%
2020/09/04	52	40.72	2	40.40	40.70	50	26,733	0.19%
2020/09/03	6	40.38	1	40.55	40.00	5	26,980	0.02%
2020/09/02	6.1	40.70	15	41.41	40.70	-8.9	27,512	-0.03%
2020/09/01	0	0.00	12	41.20	41.45	-12	27,554	-0.04%
2020/08/31	18	41.98	5	40.90	40.90	13	28,092	0.05%
2020/08/28	14	42.39	20	41.98	41.95	-6	28,500	-0.02%
2020/08/27	59	42.99	95	43.13	43.00	-36	28,745	-0.13%
2020/08/26	2	40.05	0	0.00	40.55	2	28,009	0.01%
2020/08/25	0	0.00	1	40.50	40.55	-1	27,928	0.00%
2020/08/24	3	40.55	9	40.63	40.95	-6	27,802	-0.02%
2020/08/21	13	37.75	7	38.18	38.60	6	27,556	0.02%
2020/08/20	22.2	37.07	2	35.93	36.00	20.2	27,360	0.07%
2020/08/19	5	39.98	2	40.13	39.80	3	27,072	0.01%
2020/08/18	6	41.38	13	40.79	40.65	-7	26,969	-0.03%
2020/08/17	7	40.94	109	41.58	41.60	-102	26,855	-0.38%	大賣/鉅額交易
2020/08/14	10	39.89	2	40.20	40.00	8	26,705	0.03%
2020/08/13	4	41.40	2	41.40	40.80	2	26,553	0.01%
2020/08/12	1	41.80	13	41.78	41.70	-12	26,458	-0.05%
2020/08/11	24	42.51	15	42.73	42.35	9	26,375	0.03%
2020/08/10	2	44.85	3	44.05	43.80	-1	26,238	0.00%
2020/08/07	25	44.24	23	44.32	44.10	2	26,110	0.01%
2020/08/06	16	43.70	22	44.33	43.30	-6	25,941	-0.02%
2020/08/05	10	45.08	2	44.93	44.90	8	25,721	0.03%
2020/08/04	16	45.97	8	46.27	45.50	8	25,608	0.03%
2020/08/03	15	45.34	18	44.77	45.00	-3	25,360	-0.01%
2020/07/31	13	43.18	6	42.93	43.50	7	24,925	0.03%
2020/07/30	3	42.98	18	42.93	42.85	-15	24,777	-0.06%
2020/07/29	23	42.80	25	41.78	42.05	-2	24,471	-0.01%
2020/07/28	27	42.58	23	42.10	42.45	4	24,103	0.02%
2020/07/27	63	43.06	38	42.58	41.30	25	23,559	0.11%
2020/07/24	35	45.69	37	46.37	45.25	-2	22,739	-0.01%
2020/07/23	58	47.74	93.3	47.33	46.40	-35.3	22,027	-0.16%
2020/07/22	88	48.32	48	48.95	48.90	40	20,659	0.19%
2020/07/21	30	47.78	3.1	47.30	46.50	26.9	20,015	0.13%
2020/07/20	13	46.37	31	46.62	46.00	-18	19,641	-0.09%
2020/07/17	126	48.08	126	47.91	47.95	0	19,257	0.00%	大買/大賣/
2020/07/16	5	48.90	7	49.29	49.90	-2	18,808	-0.01%
2020/07/15	32	50.15	22	49.29	48.00	10	18,398	0.05%
2020/07/14	162	50.36	56	50.49	49.55	106	17,841	0.59%	大買/鉅額交易
2020/07/13	425	51.51	424	51.55	51.70	1	16,851	0.01%	大買/大賣/
2020/07/10	30	47.78	39	47.54	47.00	-9	15,959	-0.06%
2020/07/09	24	50.37	21	49.66	48.00	3	15,411	0.02%
2020/07/08	23	50.31	7	50.77	50.40	16	14,907	0.11%
2020/07/07	111	52.15	105	49.92	49.55	6	14,327	0.04%	大買/大賣/
2020/07/06	124	49.92	225	48.71	51.20	-101	12,979	-0.78%	大買/大賣/鉅額交易
2020/07/03	429.3	45.40	346	44.48	46.60	83.3	11,693	0.71%	大買/大賣/
2020/07/02	24.1	42.17	21	42.22	42.40	3.1	10,655	0.03%
2020/07/01	608	41.12	745	40.91	39.90	-137	9,688	-1.41%	大買/大賣/鉅額交易
2020/06/30	30	37.75	18	37.34	37.50	12	8,861	0.14%
2020/06/29	103	37.56	90	36.93	36.45	13	8,584	0.15%	大買/
2020/06/24	199	39.38	153	41.47	39.10	46	8,190	0.56%	大買/大賣/
2020/06/23	174	40.79	48	40.54	40.00	126	7,657	1.65%	大買/鉅額交易
2020/06/22	7	41.30	3	40.77	41.35	4	7,114	0.06%
2020/06/19	48	40.56	33	40.77	40.30	15	6,872	0.22%
2020/06/18	25	40.06	27	39.64	40.45	-2	6,544	-0.03%
2020/06/17	5	36.89	5	36.42	37.00	0	6,123	0.00%
2020/06/16	41	36.48	35	37.52	36.35	6	5,960	0.10%
2020/06/15	14	36.44	11	37.02	35.80	3	5,797	0.05%
2020/06/12	13	34.78	22	36.19	36.50	-9	5,526	-0.16%
2020/06/11	78	34.22	56	32.90	33.45	22	5,069	0.43%
2020/06/10	27	35.94	20	36.00	36.15	7	4,599	0.15%
2020/06/09	95	35.73	104	36.27	37.00	-9	4,236	-0.21%	大賣/
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	48	29.50	54	29.81	30.60	-6	3,512	-0.17%
2020/06/04	183	27.83	202	27.77	27.85	-19	2,890	-0.66%	大買/大賣/
2020/06/03	58	24.77	217.2	25.64	25.35	-159.2	2,383	-6.68%	大賣/鉅額交易
2020/06/02	0	0.00	66	24.00	24.00	-66	1,930	-3.42%
2020/06/01	183	21.85	0	0.00	21.85	183	1,854	9.87%	大買/鉅額交易
2020/05/26	0	0.00	20	20.10	19.90	-20	1,878	-1.06%
2020/05/22	1	19.70	5	19.65	19.75	-4	1,864	-0.21%
2020/05/21	0	0.00	0.2	19.50	19.70	-0.2	1,909	-0.01%
2020/05/18	5	20.10	0	0.00	20.05	5	1,920	0.26%
2020/05/13	10	20.00	0	0.00	20.00	10	1,980	0.50%
2020/05/11	0	0.00	3	20.50	20.55	-3	1,973	-0.15%
2020/05/06	0	0.00	4	19.00	19.05	-4	1,899	-0.21%
2020/04/22	0	0.00	3	17.95	18.55	-3	1,949	-0.15%
2020/04/21	3	18.45	0	0.00	18.15	3	1,937	0.15%
2020/04/17	50	19.52	1	19.90	19.20	49	1,923	2.55%
2020/04/15	55	19.39	5	19.20	19.30	50	1,906	2.62%
2020/04/14	20	19.35	0	0.00	19.05	20	1,975	1.01%
2020/04/13	30	18.30	2	18.35	18.25	28	1,951	1.44%
2020/04/10	3	18.08	0	0.00	17.95	3	2,033	0.15%
2020/04/08	0	0.00	2	16.30	16.70	-2	2,015	-0.10%
2020/04/07	0	0.00	2	16.00	16.10	-2	1,993	-0.10%
2020/04/06	3	15.83	5	15.90	15.80	-2	1,977	-0.10%
2020/03/27	0	0.00	1	16.30	15.80	-1	1,986	-0.05%
2020/03/26	2	16.10	0	0.00	16.00	2	1,971	0.10%
2020/03/25	2	16.20	0	0.00	16.00	2	1,961	0.10%
2020/03/06	0	0.00	20	22.40	22.50	-20	1,520	-1.32%
2020/03/05	2	21.85	0	0.00	21.90	2	1,478	0.14%
2020/03/04	1	21.70	0	0.00	21.65	1	1,472	0.07%
2020/02/27	10	21.90	0	0.00	21.85	10	1,433	0.70%
2020/02/26	5	22.20	0	0.00	22.20	5	1,402	0.36%
2020/02/25	0	0.00	6	22.25	22.20	-6	1,387	-0.43%
2020/02/24	8	22.56	0	0.00	22.40	8	1,389	0.58%
2020/02/19	5	22.40	5	22.30	22.25	0	1,323	0.00%
2020/02/17	10	22.40	0	0.00	22.25	10	1,301	0.77%
2020/02/05	1	21.05	1	21.15	21.05	0	1,278	0.00%
2020/01/15	0	0.00	3	22.25	22.35	-3	1,189	-0.25%
2020/01/07	3	23.05	0	0.00	22.60	3	1,091	0.27%
2020/01/06	1	22.95	2	23.08	22.95	-1	1,037	-0.10%
2019/12/12	0	0.00	1	22.05	22.00	-1	1,393	-0.07%
2019/12/10	0	0.00	5	22.00	22.20	-5	1,425	-0.35%
2019/12/02	0	0.00	1	21.65	21.60	-1	1,526	-0.07%
2019/11/29	0	0.00	2	21.60	21.60	-2	1,559	-0.13%
2019/11/28	0	0.00	0.1	21.45	21.55	-0.1	1,565	-0.01%
2019/11/22	1	21.10	0.4	21.15	21.15	0.6	1,623	0.04%
2019/11/21	2	21.18	1	21.15	21.10	1	1,664	0.06%
2019/11/15	4	21.38	0	0.00	21.35	4	1,670	0.24%
2019/11/11	1	21.55	1	21.70	21.55	0	1,771	0.00%
2019/11/05	0	0.00	3	23.05	22.80	-3	1,861	-0.16%
2019/11/04	0	0.00	4	23.00	23.00	-4	1,949	-0.21%
2019/11/01	2	22.80	0	0.00	22.80	2	2,016	0.10%
2019/10/28	0	0.00	1	22.80	22.80	-1	2,396	-0.04%
2019/10/25	0	0.00	2	22.73	22.70	-2	2,419	-0.08%
2019/10/23	1	22.75	0	0.00	22.75	1	2,419	0.04%
2019/10/21	1	23.00	0	0.00	23.25	1	2,474	0.04%
2019/10/18	0	0.00	2	22.85	22.90	-2	2,627	-0.08%
2019/10/16	0	0.00	1	23.20	23.05	-1	2,759	-0.04%
2019/10/15	2	22.95	0	0.00	22.90	2	2,756	0.07%
2019/10/14	2	23.48	0	0.00	23.20	2	2,764	0.07%
2019/10/04	3	23.35	3	23.30	23.35	0	2,787	0.00%
2019/10/03	6	23.70	6	23.45	23.30	0	2,788	0.00%
2019/09/25	5	23.80	5	23.65	23.80	0	2,708	0.00%
2019/09/24	14	23.83	94	23.97	23.55	-80	2,727	-2.93%
2019/09/23	80	23.75	1	23.70	23.80	79	2,627	3.01%
2019/09/18	0	0.00	1	22.40	22.40	-1	2,579	-0.04%
2019/09/11	0	0.00	1	22.50	22.60	-1	2,643	-0.04%
2019/09/04	2	22.35	2	22.40	22.35	0	2,891	0.00%
2019/09/03	0	0.00	5	22.37	22.25	-5	2,909	-0.17%
2019/09/02	2	21.93	0	0.00	21.95	2	2,923	0.07%
2019/08/30	2	21.95	3	21.95	21.95	-1	2,969	-0.03%
2019/08/26	3	22.15	2	22.45	21.90	1	3,272	0.03%
2019/08/23	1	21.95	0	0.00	21.95	1	3,340	0.03%
2019/08/19	4	22.08	3	22.05	21.95	1	3,439	0.03%
2019/08/16	1	22.45	0	0.00	22.35	1	3,474	0.03%
2019/08/15	2	22.70	1	22.80	22.60	1	3,563	0.03%
2019/08/14	0	0.00	10	22.73	22.85	-10	3,547	-0.28%
2019/08/13	10	22.83	0	0.00	22.70	10	3,515	0.28%
2019/08/12	0	0.00	2	22.50	22.30	-2	3,470	-0.06%
2019/08/08	2	22.13	0	0.00	22.05	2	3,428	0.06%
2019/08/06	0	0.00	1	22.25	21.90	-1	3,419	-0.03%
2019/08/05	3	22.25	0.4	21.95	21.90	2.6	3,368	0.08%
2019/08/01	0	0.00	66	23.16	23.05	-66	3,261	-2.02%
2019/07/31	40	23.50	0	0.00	23.55	40	3,224	1.24%
2019/07/30	0	0.00	7	22.96	22.60	-7	3,202	-0.22%
2019/07/29	0	0.00	1	22.60	22.60	-1	3,307	-0.03%
2019/07/26	2	22.50	0	0.00	22.40	2	3,333	0.06%
2019/07/24	11	22.42	1	22.60	22.40	10	3,310	0.30%
2019/07/23	7	22.76	0	0.00	22.70	7	3,285	0.21%
2019/07/22	22	22.83	13	22.65	22.80	9	3,254	0.28%
2019/07/19	0	0.00	2	22.00	22.00	-2	3,101	-0.06%
2019/07/18	3	22.20	0	0.00	21.90	3	3,066	0.10%
2019/07/17	1	21.50	0	0.00	21.60	1	2,964	0.03%
2019/07/05	0	0.00	1	21.35	21.15	-1	2,957	-0.03%
2019/07/03	5	21.15	8	21.33	21.20	-3	2,955	-0.10%
2019/07/02	1	20.75	3	20.70	20.65	-2	2,908	-0.07%
2019/06/28	17	21.16	15	21.43	21.05	2	2,851	0.07%
2019/06/27	0	0.00	40	21.38	21.30	-40	2,835	-1.41%
2019/06/26	10	21.05	0	0.00	21.30	10	2,819	0.35%
2019/06/25	5	21.15	31	21.47	21.45	-26	2,804	-0.93%
2019/06/24	21	20.65	4	20.60	20.70	17	2,714	0.63%
2019/06/21	30	21.20	0	0.00	20.85	30	2,681	1.12%
2019/06/19	1	21.00	0	0.00	21.05	1	2,643	0.04%
2019/06/18	1	21.55	6	21.22	21.10	-5	2,612	-0.19%
2019/06/17	8	21.95	0	0.00	21.75	8	2,570	0.31%
2019/06/14	5	21.90	5	21.80	21.80	0	2,636	0.00%
2019/06/13	8	21.93	10	22.00	21.80	-2	2,606	-0.08%
2019/06/10	0	0.00	1	21.60	21.60	-1	2,379	-0.04%
2019/06/06	0	0.00	0.4	21.25	21.35	-0.4	2,336	-0.02%
2019/06/05	5	21.65	0	0.00	21.20	5	2,293	0.22%
2019/06/04	4	21.48	3	21.45	21.45	1	2,234	0.04%
2019/06/03	13	20.79	13	21.12	21.20	0	2,113	0.00%
2019/05/31	0	0.00	1	20.35	20.40	-1	1,998	-0.05%
2019/05/30	31	20.60	31	20.78	20.25	0	1,985	0.00%
2019/05/29	4	19.99	4	20.11	20.15	0	1,892	0.00%
2019/05/28	1	19.80	3	20.00	19.85	-2	1,894	-0.11%
2019/05/27	2	20.35	1	19.80	19.85	1	1,886	0.05%
2019/05/23	1	20.00	4	19.60	20.00	-3	1,847	-0.16%
2019/05/22	2	20.10	3	20.25	19.95	-1	1,804	-0.06%
2019/05/21	0	0.00	2	19.00	19.55	-2	1,728	-0.12%
2019/05/20	0	0.00	1	18.65	18.70	-1	1,710	-0.06%
2019/05/17	3	18.88	0	0.00	18.60	3	1,707	0.18%
2019/05/16	0	0.00	2	19.20	18.90	-2	1,698	-0.12%
2019/05/13	3	19.08	2	19.28	18.65	1	1,664	0.06%
2019/05/10	2	20.20	2	20.45	19.30	0	1,624	0.00%
2019/05/09	2	20.20	3	20.37	20.20	-1	1,561	-0.06%
2019/05/08	1	20.05	1	20.25	19.95	0	1,494	0.00%
2019/05/07	4	20.38	3	20.55	20.25	1	1,473	0.07%
2019/05/06	223	19.55	4	19.71	19.90	219	1,359	16.11%	大買/鉅額交易
2019/05/03	6	18.86	4	18.76	19.00	2	1,204	0.17%
2019/04/30	0.2	18.70	0	0.00	18.75	0.2	1,141	0.02%
2019/04/26	0	0.00	228	18.65	18.65	-228	1,129	-20.19%	大賣/鉅額交易
2019/04/18	2	19.05	1	19.30	18.80	1	1,170	0.09%
2019/04/17	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2019/04/15	0	0.00	2	18.65	18.60	-2	1,093	-0.18%
2019/04/12	4	18.65	4	18.65	18.65	0	1,091	0.00%
2019/04/11	6	18.75	8	18.80	18.60	-2	1,132	-0.18%
2019/04/08	6	18.78	6	18.90	18.70	0	1,081	0.00%
2019/04/03	0	0.00	3	18.65	18.55	-3	1,065	-0.28%
2019/03/28	6	18.72	6	18.90	18.60	0	1,042	0.00%
2019/03/27	2	18.60	0	0.00	18.70	2	1,037	0.19%
2019/03/25	0	0.00	0.5	18.60	18.60	-0.5	1,069	-0.05%
2019/03/22	1	18.80	0	0.00	18.80	1	1,078	0.09%
2019/03/20	1	19.00	0	0.00	19.05	1	1,076	0.09%
2019/03/19	7	19.07	2	19.40	19.40	5	1,057	0.47%
2019/03/14	4	18.71	4	18.90	18.60	0	1,002	0.00%
2019/03/05	2	18.65	0	0.00	18.50	2	1,017	0.20%
2019/02/27	1	19.10	1	19.00	18.80	0	1,000	0.00%
2019/02/15	2	19.25	8	19.43	19.25	-6	854	-0.70%
2019/02/14	0	0.00	2	19.35	19.35	-2	856	-0.23%
2019/02/11	2	19.05	0	0.00	19.15	2	862	0.23%
2019/01/25	2	19.20	0	0.00	19.20	2	877	0.23%
2019/01/16	4	19.50	10	19.43	19.40	-6	1,042	-0.58%
2019/01/15	10	19.85	0	0.00	19.55	10	1,039	0.96%
2019/01/08	2	18.15	0	0.00	18.30	2	1,000	0.20%
2019/01/03	2	18.30	2	18.45	18.10	0	1,119	0.00%
2018/12/25	0	0.00	4	18.30	18.20	-4	1,286	-0.31%
2018/12/21	0	0.00	1	18.30	18.75	-1	1,343	-0.07%
2018/12/19	1	18.75	0	0.00	18.65	1	1,390	0.07%
2018/12/13	0	0.00	1	19.75	19.85	-1	1,384	-0.07%
2018/12/07	0	0.00	3	19.80	19.80	-3	1,377	-0.22%
2018/12/06	11	20.16	10	19.72	19.55	1	1,384	0.07%
2018/12/03	3	19.80	0	0.00	19.85	3	1,482	0.20%
2018/11/29	0	0.00	2	19.70	19.45	-2	1,778	-0.11%
2018/11/19	0	0.00	2	18.95	18.95	-2	1,885	-0.11%
2018/11/15	1	18.75	0	0.00	18.75	1	1,881	0.05%
2018/11/02	1	17.80	1	17.90	18.00	0	1,917	0.00%
2018/11/01	1	17.70	0	0.00	17.65	1	1,907	0.05%
2018/10/30	5	17.60	5	16.90	16.85	0	1,896	0.00%
2018/10/23	2	19.50	2	19.25	19.20	0	1,851	0.00%
2018/10/17	0	0.00	5	20.05	19.80	-5	1,893	-0.26%
2018/10/16	2	20.00	1	20.35	19.90	1	1,919	0.05%
2018/10/12	4	19.54	3	19.88	20.00	1	1,932	0.05%
2018/10/11	0	0.00	6	19.78	19.05	-6	1,930	-0.31%
2018/10/05	0	0.00	1	21.40	20.90	-1	1,859	-0.05%
2018/10/04	1	21.50	2	21.75	21.30	-1	1,813	-0.06%
2018/10/03	11	22.39	2	22.15	22.10	9	1,801	0.50%
2018/10/01	10	21.75	0	0.00	21.70	10	1,733	0.58%
2018/09/28	0	0.00	4	21.44	21.50	-4	1,743	-0.23%
2018/09/27	0	0.00	2	21.50	21.75	-2	1,744	-0.11%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/25	3	21.15	2	21.20	21.10	1	1,746	0.06%
2018/09/20	1	20.70	1	20.75	20.60	0	1,743	0.00%
2018/09/19	0	0.00	1	20.95	20.80	-1	1,740	-0.06%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/14	0	0.00	3	20.97	21.00	-3	1,785	-0.17%
2018/09/13	0	0.00	4	20.79	20.70	-4	1,794	-0.22%
2018/09/12	0	0.00	4	20.61	20.60	-4	1,801	-0.22%
2018/09/11	0	0.00	5	20.65	20.70	-5	1,848	-0.27%
2018/09/10	5	20.67	0	0.00	20.40	5	1,876	0.27%
2018/09/07	8	21.76	2	21.75	21.55	6	2,132	0.28%
2018/09/06	3	22.37	2	22.45	22.55	1	2,131	0.05%
2018/09/05	15	23.05	8	22.92	22.90	7	2,100	0.33%
2018/09/04	10	21.79	12	21.75	22.10	-2	1,916	-0.10%
2018/09/03	3	20.80	3	21.13	20.85	0	1,851	0.00%
2018/08/31	0	0.00	2	21.00	21.00	-2	1,863	-0.11%
2018/08/30	3	20.62	0	0.00	20.55	3	1,881	0.16%
2018/08/29	3	20.85	5	20.80	20.70	-2	1,914	-0.10%
2018/08/28	2	20.55	4	20.85	20.95	-2	1,963	-0.10%
2018/08/27	0	0.00	1	20.65	20.75	-1	2,055	-0.05%
2018/08/24	0	0.00	5.2	20.36	20.50	-5.2	2,170	-0.24%
2018/08/23	0	0.00	2	20.45	20.55	-2	2,261	-0.09%
2018/08/17	0	0.00	7	20.46	20.35	-7	2,417	-0.29%
2018/08/16	1	20.35	0	0.00	20.55	1	2,439	0.04%
2018/08/14	0	0.00	1	20.75	20.75	-1	2,591	-0.04%
2018/08/13	0	0.00	2	20.95	20.60	-2	2,678	-0.07%
2018/08/10	2	21.45	0	0.00	21.20	2	2,805	0.07%
2018/08/09	3	21.27	0	0.00	21.40	3	3,189	0.09%
2018/08/07	0	0.00	1	21.55	21.55	-1	3,282	-0.03%
2018/08/06	2	21.55	2	21.80	21.50	0	3,341	0.00%
2018/08/03	9	21.59	3	21.60	21.65	6	3,363	0.18%
2018/08/02	6	21.78	5	21.85	21.40	1	3,372	0.03%
2018/08/01	2	21.15	0	0.00	21.10	2	3,328	0.06%
2018/07/27	4	21.75	0	0.00	21.70	4	3,507	0.11%
2018/07/26	0	0.00	4	20.75	20.70	-4	3,495	-0.11%
2018/07/25	2	20.85	1	20.85	20.70	1	3,543	0.03%
2018/07/24	7	20.39	0	0.00	20.60	7	3,579	0.20%
2018/07/18	1	21.30	0	0.00	21.00	1	3,597	0.03%
2018/07/17	0	0.00	0.3	21.20	21.30	-0.3	3,597	-0.01%
2018/07/16	2	21.40	0	0.00	21.55	2	3,631	0.06%
2018/07/13	6	21.98	0	0.00	21.90	6	3,682	0.16%
2018/07/12	3	21.80	0	0.00	21.80	3	3,723	0.08%
2018/07/11	2	21.95	0	0.00	21.80	2	3,750	0.05%
2018/07/10	1	21.80	0	0.00	21.75	1	3,770	0.03%
2018/07/09	3	22.00	1	22.20	21.90	2	3,798	0.05%
2018/07/06	0	0.00	3	21.97	22.00	-3	3,832	-0.08%
2018/07/05	0	0.00	4	21.35	21.45	-4	3,885	-0.10%
2018/07/04	5	20.94	0	0.00	21.20	5	3,886	0.13%
2018/06/29	0	0.00	6	21.88	22.00	-6	3,887	-0.15%
2018/06/27	1	21.90	0	0.00	21.80	1	3,917	0.03%
2018/06/26	0	0.00	0.5	21.55	21.55	-0.5	3,967	-0.01%
2018/06/25	3	22.27	0	0.00	21.95	3	3,983	0.08%
2018/06/22	3	22.70	14	22.50	22.35	-11	3,980	-0.28%
2018/06/21	2	22.75	2	22.88	22.80	0	4,012	0.00%
2018/06/20	1	22.80	7	22.56	22.70	-6	4,077	-0.15%
2018/06/19	2	23.35	2	23.65	23.20	0	4,089	0.00%
2018/06/15	9	24.11	4	24.01	23.30	5	4,109	0.12%
2018/06/14	2	23.55	6	23.53	23.55	-4	3,840	-0.10%
2018/06/13	3	23.23	0	0.00	23.10	3	3,829	0.08%
2018/06/12	8	23.41	4	23.54	23.25	4	3,865	0.10%
2018/06/11	0	0.00	1	23.25	23.05	-1	3,818	-0.03%
2018/06/07	3	22.97	0	0.00	22.95	3	3,887	0.08%
2018/06/06	2	23.18	0	0.00	23.15	2	3,954	0.05%
2018/06/05	2	23.45	0	0.00	23.15	2	4,097	0.05%
2018/06/04	4	24.03	4	23.75	23.75	0	4,243	0.00%
2018/06/01	9	23.70	15	23.61	23.40	-6	4,513	-0.13%
2018/05/31	5	23.17	6	23.35	23.00	-1	4,763	-0.02%
2018/05/30	2	22.48	1	22.55	22.60	1	4,862	0.02%
2018/05/29	5	23.19	0	0.00	22.80	5	4,869	0.10%
2018/05/28	0	0.00	5	23.21	23.10	-5	4,849	-0.10%
2018/05/25	1	22.90	5	22.86	22.85	-4	4,814	-0.08%
2018/05/23	2	23.05	0	0.00	22.60	2	4,941	0.04%
2018/05/22	12	23.36	2	23.65	23.00	10	4,946	0.20%
2018/05/21	5	23.58	5	23.49	23.10	0	4,860	0.00%
2018/05/18	8	23.84	23	23.80	23.50	-15	4,798	-0.31%
2018/05/17	22	23.72	16	23.99	24.00	6	4,747	0.13%
2018/05/16	1	22.25	0	0.00	21.85	1	4,391	0.02%
2018/05/15	8	22.74	8	22.94	22.55	0	4,409	0.00%
2018/05/14	0	0.00	3	22.37	22.70	-3	4,493	-0.07%
2018/05/11	3	22.08	2	22.45	21.75	1	4,486	0.02%
2018/05/10	2	22.05	4	22.38	22.25	-2	4,539	-0.04%
2018/05/09	0	0.00	14	22.40	22.20	-14	4,574	-0.31%
2018/05/08	6	22.06	5	22.25	22.10	1	4,624	0.02%
2018/05/07	8	21.99	3	21.85	22.00	5	4,717	0.11%
2018/05/04	4	22.53	7	22.95	22.40	-3	4,749	-0.06%
2018/05/02	5	21.79	1	21.70	21.85	4	4,773	0.08%
2018/04/30	0	0.00	11	21.32	21.55	-11	4,800	-0.23%
2018/04/27	0	0.00	1	20.30	20.20	-1	4,877	-0.02%
2018/04/26	10	20.20	13	20.05	20.00	-3	5,019	-0.06%
2018/04/25	2	20.42	1	20.40	20.50	1	5,058	0.02%
2018/04/24	5	20.57	2	20.50	20.55	3	5,130	0.06%
2018/04/20	1	21.40	0	0.00	21.30	1	5,303	0.02%
2018/04/17	1	22.05	1	22.30	21.90	0	5,545	0.00%
2018/04/16	1	22.05	2	22.60	22.00	-1	5,745	-0.02%
2018/04/13	2	23.15	0	0.00	22.65	2	5,892	0.03%
2018/04/12	2	24.00	0	0.00	23.30	2	6,392	0.03%
2018/04/11	2	23.05	0	0.00	22.90	2	6,442	0.03%
2018/04/10	0	0.00	10	22.50	22.40	-10	6,593	-0.15%
2018/04/09	2	21.95	0	0.00	22.10	2	6,857	0.03%
2018/04/02	0	0.00	1	22.45	22.40	-1	7,410	-0.01%
2018/03/30	0	0.00	2	22.13	22.00	-2	8,196	-0.02%
2018/03/29	19	21.93	0	0.00	21.65	19	8,384	0.23%
2018/03/28	3	22.80	3	22.25	22.20	0	8,581	0.00%
2018/03/23	3	22.47	0	0.00	22.30	3	8,559	0.04%
2018/03/22	2	23.50	20	23.50	23.35	-18	8,495	-0.21%
2018/03/20	1	23.80	1	24.05	23.65	0	8,406	0.00%
2018/03/19	1	23.75	0	0.00	23.80	1	8,398	0.01%
2018/03/16	3	24.52	2	24.05	24.15	1	8,373	0.01%
2018/03/15	5	24.50	5	24.85	24.50	0	8,416	0.00%
2018/03/14	10	24.55	0	0.00	24.60	10	8,465	0.12%
2018/03/13	7	24.60	5	24.99	24.40	2	8,433	0.02%
2018/03/12	17	25.46	6	25.47	25.10	11	8,343	0.13%
2018/03/09	3	25.30	15	25.29	25.25	-12	8,241	-0.15%
2018/03/08	8	25.16	7.6	24.97	25.55	0.4	8,076	0.01%
2018/03/07	33	25.75	8	25.61	24.10	25	7,887	0.32%
2018/03/06	8	24.46	29.9	24.63	25.00	-21.9	7,555	-0.29%
2018/03/05	21	23.40	19	23.06	23.30	2	7,214	0.03%
2018/03/01	4	21.70	0	0.00	21.55	4	7,066	0.06%
2018/02/27	6	21.92	0	0.00	21.65	6	7,081	0.08%
2018/02/26	2	22.30	5	22.10	22.10	-3	7,122	-0.04%
2018/02/23	6	22.61	13	22.50	22.60	-7	7,427	-0.09%
2018/02/22	5	21.96	3	22.17	21.75	2	7,604	0.03%
2018/02/21	0	0.00	1	21.90	21.90	-1	7,570	-0.01%
2018/02/12	8	20.37	10	20.33	20.15	-2	7,530	-0.03%
2018/02/09	9	19.86	7	19.91	20.20	2	7,500	0.03%
2018/02/08	2	21.60	2	21.90	21.35	0	7,409	0.00%
2018/02/07	9	21.84	12	22.19	21.10	-3	7,368	-0.04%
2018/02/06	13	21.32	4	21.15	21.10	9	7,317	0.12%
2018/02/05	5	22.57	2	22.75	23.00	3	7,230	0.04%
2018/02/02	1	22.90	9	22.60	23.05	-8	7,178	-0.11%
2018/02/01	6	22.22	1	22.00	22.00	5	7,106	0.07%
2018/01/31	0	0.00	0.9	22.35	22.45	-0.9	7,059	-0.01%
2018/01/30	7	22.49	6	21.90	21.90	1	6,979	0.01%
2018/01/29	8	23.11	1	23.45	23.35	7	6,871	0.10%
2018/01/26	11.2	23.84	2	23.25	23.50	9.2	6,808	0.13%
2018/01/25	1	25.00	3.4	24.70	24.20	-2.4	6,743	-0.04%
2018/01/24	5	23.84	4.4	24.29	24.00	0.6	6,615	0.01%
2018/01/23	7	24.90	18	24.48	24.00	-11	6,549	-0.17%
2018/01/22	5	24.75	22	24.49	24.65	-17	6,448	-0.26%
2018/01/19	14	23.20	0	0.00	23.25	14	6,291	0.22%
2018/01/18	1	23.30	0	0.00	23.20	1	6,251	0.02%
2018/01/17	2	23.65	0	0.00	23.60	2	6,174	0.03%
2018/01/16	15	24.29	4	24.85	24.10	11	6,093	0.18%
2018/01/15	8	23.86	6	23.91	24.10	2	5,959	0.03%
2018/01/12	12	24.48	11	24.67	24.30	1	5,873	0.02%
2018/01/11	3	24.38	8	24.56	24.40	-5	5,785	-0.09%
2018/01/10	8	25.74	3	25.20	25.40	5	5,614	0.09%
2018/01/09	0	0.00	5	24.25	25.00	-5	5,404	-0.09%
2018/01/08	54	25.97	57	25.70	24.15	-3	5,228	-0.06%
2018/01/05	6	24.00	4	24.11	24.00	2	4,691	0.04%
2018/01/04	2	24.20	103	23.72	24.30	-101	4,591	-2.20%	大賣/鉅額交易
2018/01/03	6	23.66	7	24.00	24.00	-1	4,367	-0.02%
2018/01/02	8	22.19	9	22.48	23.15	-1	4,105	-0.02%