光洋科 (1785)-永豐金-南京券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/04/19	28	46.04	10	46.00	46.25	18	9,165	0.20%
2024/04/18	41	47.79	3	48.60	47.80	38	8,999	0.42%
2024/04/17	11	49.11	10	47.60	48.95	1	8,892	0.01%
2024/04/16	50	47.37	43	48.92	47.30	7	8,740	0.08%
2024/04/15	52	49.81	61	50.79	48.75	-9	8,511	-0.11%
2024/04/12	5	48.75	14	48.82	48.75	-9	8,019	-0.11%
2024/04/11	18	48.13	10	48.95	48.10	8	7,909	0.10%
2024/04/10	5	49.57	5.5	49.57	49.05	-0.5	7,808	-0.01%
2024/04/09	12	49.43	5	49.60	49.60	7	7,656	0.09%
2024/04/08	1	48.75	1	48.80	48.70	0	7,433	0.00%
2024/04/03	7	47.65	0	0.00	47.90	7	7,262	0.10%
2024/04/02	49	48.58	47	48.91	47.85	2	7,177	0.03%
2024/04/01	29	48.65	22	49.15	48.55	7	7,064	0.10%
2024/03/29	6	48.92	0	0.00	49.55	6	6,895	0.09%
2024/03/28	4	49.91	63	51.84	49.55	-59	6,529	-0.90%
2024/03/27	50	50.10	11	48.58	50.10	39	5,985	0.65%
2024/03/26	9.5	47.47	4	48.29	47.40	5.5	5,732	0.10%
2024/03/25	1	48.80	9	48.99	48.60	-8	5,586	-0.14%
2024/03/22	33	49.32	4	50.48	49.00	29	5,434	0.53%
2024/03/21	82	50.09	100	50.41	50.00	-18	5,201	-0.35%
2024/03/20	20	49.95	24	48.95	49.55	-4	4,624	-0.09%
2024/03/19	1	47.00	24	47.09	46.25	-23	3,990	-0.58%
2024/03/18	0	0.00	3	45.10	44.95	-3	3,809	-0.08%
2024/03/15	12	43.50	12	44.25	43.50	0	3,753	0.00%
2024/03/14	9	44.25	9	43.65	44.25	0	3,720	0.00%
2024/03/13	15	44.11	5	44.07	43.70	10	3,689	0.27%
2024/03/12	6	43.50	1	42.90	43.70	5	3,626	0.14%
2024/03/11	11	42.93	9	43.20	42.90	2	3,608	0.06%
2024/03/08	68	44.10	54	46.20	44.00	14	3,594	0.39%
2024/03/07	27	47.51	33	48.17	46.20	-6	3,465	-0.17%
2024/03/06	6	45.76	0	0.00	45.90	6	2,950	0.20%
2024/03/05	2	44.80	2	44.63	44.85	0	2,880	0.00%
2024/03/04	0	0.00	3	45.13	45.30	-3	2,797	-0.11%
2024/03/01	2	43.85	0	0.00	43.90	2	2,656	0.08%
2024/02/29	0	0.00	2	43.83	44.25	-2	2,641	-0.08%
2024/02/27	5	43.71	4	43.35	43.40	1	2,606	0.04%
2024/02/26	1	44.30	3	44.60	44.50	-2	2,614	-0.08%
2024/02/23	4	42.78	20	43.48	42.65	-16	2,586	-0.62%
2024/02/22	33	43.49	0	0.00	43.35	33	2,538	1.30%
2024/02/21	6	44.01	5	44.44	44.50	1	2,499	0.04%
2024/02/20	11	43.85	0	0.00	43.50	11	2,392	0.46%
2024/02/19	51	43.27	0	0.00	43.35	51	2,339	2.18%
2024/02/16	7	44.17	2	45.00	44.15	5	2,236	0.22%
2024/02/15	13	41.37	8	41.89	42.15	5	1,977	0.25%
2024/01/30	1	39.45	0	0.00	39.40	1	1,904	0.05%
2024/01/29	1	40.80	0	0.00	40.05	1	2,053	0.05%
2024/01/24	0	0.00	1	40.30	40.05	-1	2,009	-0.05%
2024/01/23	0	0.00	1	39.90	39.85	-1	2,068	-0.05%
2024/01/22	3	38.85	4	38.75	38.75	-1	2,115	-0.05%
2024/01/18	1	37.20	0	0.00	37.10	1	2,191	0.05%
2024/01/04	1	38.30	0	0.00	38.20	1	3,011	0.03%
2023/12/15	0	0.00	43	40.30	40.10	-43	2,964	-1.45%
2023/12/13	0	0.00	2	39.70	39.75	-2	2,957	-0.07%
2023/12/08	1	39.00	0	0.00	39.00	1	2,957	0.03%
2023/12/06	10	39.40	0	0.00	39.35	10	2,924	0.34%
2023/12/05	36	40.10	0	0.00	39.90	36	2,901	1.24%
2023/12/04	0.9	41.25	3	41.25	41.25	-2.1	2,848	-0.07%
2023/11/23	2	41.75	0	0.00	40.85	2	2,742	0.07%
2023/11/22	0	0.00	12	41.00	41.15	-12	2,657	-0.45%
2023/11/20	0	0.00	3	40.25	40.55	-3	2,567	-0.12%
2023/11/17	0	0.00	5	39.75	40.05	-5	2,520	-0.20%
2023/11/14	4	39.25	4	38.90	39.25	0	2,516	0.00%
2023/11/13	3	38.30	0	0.00	38.40	3	2,500	0.12%
2023/11/10	0	0.00	10	38.15	38.10	-10	2,487	-0.40%
2023/11/08	5	39.40	0	0.00	39.35	5	2,489	0.20%
2023/11/07	16	40.08	19.1	40.53	40.05	-3.1	2,471	-0.13%
2023/11/06	19	40.55	32.1	40.68	40.80	-13.1	2,458	-0.53%
2023/11/03	1	39.40	1	39.45	39.45	0	2,315	0.00%
2023/11/02	19	39.12	19.2	39.62	39.10	-0.2	2,323	-0.01%
2023/11/01	8	39.25	12	39.25	39.25	-4	2,389	-0.17%
2023/10/31	14.4	39.30	5	40.73	39.10	9.4	2,725	0.34%
2023/10/30	20	40.53	15.1	40.06	40.80	4.9	3,481	0.14%
2023/10/27	26	39.42	21	40.05	39.40	5	3,366	0.15%
2023/10/26	8	39.94	16	39.96	40.00	-8	3,376	-0.24%
2023/10/25	42.1	40.49	31	40.53	40.20	11.1	3,416	0.32%
2023/10/24	27	39.20	26	40.00	39.20	1	3,341	0.03%
2023/10/23	67	40.05	61	39.81	39.70	6	3,298	0.18%
2023/10/20	19	40.03	22	39.58	39.65	-3	3,099	-0.10%
2023/10/18	2	38.45	0	0.00	38.05	2	2,917	0.07%
2023/10/17	0	0.00	3	38.60	38.60	-3	2,897	-0.10%
2023/10/16	0	0.00	1	38.80	38.40	-1	2,903	-0.03%
2023/10/12	0	0.00	1	37.70	38.05	-1	2,888	-0.03%
2023/10/11	3	37.55	0	0.00	37.40	3	2,880	0.10%
2023/09/08	0	0.00	5	36.80	37.00	-5	3,914	-0.13%
2023/09/06	1	37.45	1	37.25	37.15	0	4,156	0.00%
2023/09/05	2	37.60	1	37.45	37.65	1	4,174	0.02%
2023/08/16	1	35.20	0	0.00	35.15	1	4,911	0.02%
2023/08/15	0	0.00	1	35.50	35.50	-1	4,916	-0.02%
2023/08/11	4	36.40	5	36.96	36.40	-1	4,859	-0.02%
2023/08/10	2	37.10	2	37.20	37.10	0	4,828	0.00%
2023/08/08	0	0.00	1	37.70	37.75	-1	4,765	-0.02%
2023/08/07	85	37.55	97	37.46	37.55	-12	4,735	-0.25%
2023/08/04	14	37.53	17	37.61	37.25	-3	4,646	-0.06%
2023/08/02	30	40.98	21	40.74	41.35	9	4,297	0.21%
2023/08/01	0	0.00	4	37.61	37.70	-4	3,447	-0.12%
2023/07/31	2	37.98	2	37.60	37.60	0	3,499	0.00%
2023/07/28	2	37.75	29	37.71	37.80	-27	3,457	-0.78%
2023/07/27	28	38.03	2	36.40	38.20	26	3,365	0.77%
2023/07/24	0	0.00	2	35.65	35.60	-2	3,270	-0.06%
2023/07/21	0.1	37.05	3	36.60	36.60	-2.9	3,243	-0.09%
2023/07/19	0	0.00	6	37.35	37.00	-6	3,239	-0.19%
2023/07/18	7	38.38	0	0.00	38.20	7	3,235	0.22%
2023/07/13	4	38.50	10	38.60	38.35	-6	3,231	-0.19%
2023/07/11	5.5	39.58	0	0.00	39.15	5.5	3,190	0.17%
2023/07/10	11.5	40.29	15	40.69	40.95	-3.5	3,058	-0.11%
2023/07/06	1	39.45	0	0.00	39.45	1	2,912	0.03%
2023/07/04	3	38.90	0	0.00	38.85	3	2,846	0.11%
2023/07/03	0	0.00	1	38.40	38.45	-1	2,860	-0.03%
2023/06/30	2	38.28	3	38.30	38.35	-1	2,848	-0.04%
2023/06/28	1	38.50	0	0.00	38.45	1	2,804	0.04%
2023/06/27	8	39.98	11	39.92	38.95	-3	2,766	-0.11%
2023/06/26	2	39.45	2	39.35	39.45	0	2,568	0.00%
2023/06/20	4	38.25	4	38.85	38.25	0	2,489	0.00%
2023/06/15	4	39.20	4	38.75	39.20	0	2,546	0.00%
2023/06/14	6	38.75	0	0.00	38.80	6	2,531	0.24%
2023/06/13	3	39.32	6	39.32	39.10	-3	2,512	-0.12%
2023/06/07	10	38.67	15	39.05	39.25	-5	2,324	-0.22%
2023/06/05	1	37.95	0	0.00	37.95	1	2,165	0.05%
2023/06/01	4	36.95	0	0.00	36.95	4	2,145	0.19%
2023/05/29	1	37.50	30	37.49	37.40	-29	2,132	-1.36%
2023/05/25	0	0.00	12	38.82	38.85	-12	2,011	-0.60%
2023/05/24	31	39.59	9	38.83	39.55	22	1,899	1.16%
2023/05/23	13	38.01	1	38.05	37.85	12	1,676	0.72%
2023/05/22	2	37.30	0	0.00	37.60	2	1,632	0.12%
2023/05/08	4	36.55	4	37.15	36.55	0	1,752	0.00%
2023/05/05	1	37.40	0	0.00	37.10	1	1,907	0.05%
2023/04/28	0	0.00	5	36.40	36.35	-5	2,106	-0.24%
2023/04/26	0	0.00	10	35.70	35.70	-10	2,092	-0.48%
2023/04/24	2	35.85	2	36.10	35.75	0	2,071	0.00%
2023/04/21	5	36.02	0	0.00	35.65	5	2,072	0.24%
2023/04/18	2	38.35	8	38.28	37.75	-6	2,022	-0.30%
2023/04/17	0	0.00	0.3	37.85	37.95	-0.3	1,985	-0.01%
2023/04/14	0	0.00	1	37.20	37.20	-1	1,949	-0.05%
2023/04/13	4	37.10	0	0.00	36.90	4	1,930	0.21%
2023/04/12	8	37.65	0	0.00	37.40	8	1,925	0.42%
2023/04/10	5	37.13	12	37.17	37.10	-7	1,866	-0.38%
2023/04/07	2	37.10	2	37.30	37.30	0	1,861	0.00%
2023/03/28	0	0.00	10	36.45	36.40	-10	1,827	-0.55%
2023/03/27	0	0.00	5	36.90	36.90	-5	1,819	-0.27%
2023/03/23	0	0.00	0	36.90	36.85	0	1,803	0.00%
2023/03/22	0	36.70	0	0.00	36.35	0	1,784	0.00%
2023/03/21	0	36.95	0.2	37.15	36.75	-0.2	1,759	-0.01%
2023/03/20	0	36.55	6	36.23	36.55	-6	1,723	-0.35%
2023/03/17	4	35.43	0	0.00	35.30	4	1,717	0.23%
2023/03/16	3	36.40	2	36.55	35.95	1	1,702	0.06%
2023/03/15	0	36.30	0	0.00	36.10	0	1,682	0.00%
2023/03/14	8	37.27	5	36.60	36.10	3	1,768	0.17%
2023/03/10	0	0.00	2	36.55	36.60	-2	1,753	-0.11%
2023/03/08	5	37.80	0	0.00	37.85	5	1,784	0.28%
2023/03/06	2	37.08	0	0.00	37.05	2	1,774	0.11%
2023/03/02	0	37.00	0	0.00	36.40	0	1,807	0.00%
2023/03/01	0	0.00	0.1	36.70	36.70	-0.1	1,910	0.00%
2023/02/14	0.2	37.10	0	0.00	37.10	0.2	2,351	0.01%
2023/02/10	1.1	37.27	0	0.00	37.00	1.1	2,397	0.05%
2023/02/09	0	37.70	0	0.00	37.60	0	2,389	0.00%
2023/02/08	10	38.60	10	37.85	38.60	0	2,348	0.00%
2023/02/07	7.1	37.60	7	38.00	37.60	0.1	2,297	0.00%
2023/02/06	5	38.35	5	38.27	38.35	0	2,263	0.00%
2023/02/03	1	37.90	3	38.75	38.95	-2	2,222	-0.09%
2023/02/02	0	0.00	2	37.85	37.60	-2	2,048	-0.10%
2023/01/11	0.1	33.40	0	0.00	33.25	0.1	1,762	0.00%
2023/01/10	0	0.00	1	33.45	33.45	-1	1,765	-0.06%
2023/01/09	0	0.00	5	33.45	33.45	-5	1,767	-0.28%
2023/01/05	0	0.00	5	33.10	33.25	-5	1,781	-0.28%
2023/01/04	0	0.00	25	32.51	32.45	-25	1,767	-1.41%
2022/12/21	0	0.00	2	31.90	31.75	-2	1,981	-0.10%
2022/12/14	0	0.00	5	33.25	33.10	-5	2,032	-0.25%
2022/12/06	0	0.00	3	35.60	34.45	-3	2,152	-0.14%
2022/12/05	3	35.28	0	0.00	35.25	3	2,061	0.15%
2022/12/01	2	34.30	0	0.00	34.10	2	1,991	0.10%
2022/11/30	2	33.60	7	33.64	33.90	-5	1,962	-0.25%
2022/11/28	0	0.00	5	33.25	33.50	-5	1,952	-0.26%
2022/11/25	10	33.85	0	0.00	33.25	10	1,943	0.51%
2022/11/22	3	32.78	7	32.96	32.90	-4	1,809	-0.22%
2022/11/18	0	0.00	7	33.40	33.40	-7	1,786	-0.39%
2022/11/17	0	0.00	1	34.35	34.25	-1	1,754	-0.06%
2022/11/16	9	34.87	9	34.68	35.00	0	1,701	0.00%
2022/11/15	7	33.18	7	32.34	34.45	0	1,502	0.00%
2022/11/14	0	30.70	1	31.30	31.35	-1	1,397	-0.07%
2022/11/08	1	30.35	1	30.00	29.95	0	1,416	0.00%
2022/10/26	0	0.00	1	27.60	27.10	-1	1,520	-0.07%
2022/10/04	0	0.00	1	30.75	30.90	-1	1,645	-0.06%
2022/09/30	0	0.00	1	29.85	29.90	-1	1,643	-0.06%
2022/09/29	10	29.90	0	0.00	29.60	10	1,643	0.61%
2022/09/28	2	29.43	0	0.00	29.30	2	1,639	0.12%
2022/09/26	0	0.00	1	33.30	32.90	-1	1,518	-0.07%
2022/09/23	2	35.05	2	35.50	35.05	0	1,523	0.00%
2022/09/22	8	35.50	8	35.20	35.50	0	1,530	0.00%
2022/09/21	4	35.60	4	36.10	35.60	0	1,526	0.00%
2022/09/14	1	36.15	0	0.00	36.20	1	1,409	0.07%
2022/09/13	0	37.20	0	0.00	36.80	0	1,425	0.00%
2022/09/12	0	0.00	9	36.90	37.25	-9	1,469	-0.61%
2022/09/06	0.2	36.65	2	36.55	36.65	-1.8	1,524	-0.12%
2022/09/05	0	0.00	9	37.13	36.95	-9	1,552	-0.58%
2022/08/29	0	0.00	8	38.00	38.00	-8	1,615	-0.50%
2022/08/25	0.9	38.69	2	38.65	38.55	-1.1	1,711	-0.07%
2022/08/22	2	38.63	0	0.00	38.30	2	1,819	0.11%
2022/08/19	2	39.50	10	38.63	39.15	-8	1,818	-0.44%
2022/08/17	0	39.05	0	0.00	39.00	0	1,792	0.00%
2022/08/16	0.2	39.00	0	0.00	38.70	0.2	1,778	0.01%
2022/08/08	1	35.80	1	36.05	36.75	0	1,724	0.00%
2022/08/03	1	35.45	0	0.00	35.40	1	1,834	0.05%
2022/07/27	1	37.60	0	0.00	37.70	1	1,960	0.05%
2022/07/26	0	0.00	2	39.05	39.00	-2	1,979	-0.10%
2022/07/22	0	0.00	1	39.65	39.00	-1	2,005	-0.05%
2022/07/15	5	38.13	0	0.00	38.45	5	2,254	0.22%
2022/07/14	1	38.05	0	0.00	37.95	1	2,257	0.04%
2022/07/08	1	39.60	0	0.00	39.90	1	2,292	0.04%
2022/07/07	0	0.00	3	38.55	38.60	-3	2,306	-0.13%
2022/07/06	3	38.15	2	37.80	37.75	1	2,326	0.04%
2022/07/01	2	39.10	0	0.00	38.50	2	2,441	0.08%
2022/06/27	0	42.00	0	0.00	42.45	0	2,651	0.00%
2022/06/23	1	40.60	0	0.00	40.35	1	2,724	0.04%
2022/06/20	0	0.00	4	40.80	40.55	-4	2,785	-0.14%
2022/06/17	0	42.45	0	0.00	42.65	0	2,810	0.00%
2022/06/08	1	45.95	0	0.00	45.90	1	2,836	0.04%
2022/06/07	0	45.75	0	0.00	45.60	0	2,885	0.00%
2022/06/06	0	0.00	1	45.95	45.80	-1	2,932	-0.03%
2022/06/02	0	46.45	0	0.00	45.95	0	3,037	0.00%
2022/05/17	1	46.55	0	0.00	46.80	1	5,381	0.02%
2022/05/13	0	0.00	1	45.60	45.55	-1	5,443	-0.02%
2022/05/12	0.1	47.15	1	45.50	45.00	-0.9	5,589	-0.02%
2022/05/11	1.1	47.50	0	0.00	47.35	1.1	5,564	0.02%
2022/05/05	0	0.00	3	50.37	50.50	-3	5,803	-0.05%
2022/04/27	0	0.00	1	48.25	48.40	-1	5,824	-0.02%
2022/04/25	5	49.30	5	50.20	49.30	0	5,812	0.00%
2022/04/22	0	0.00	18	50.90	51.00	-18	5,753	-0.31%
2022/04/20	1	50.00	0	0.00	49.90	1	5,655	0.02%
2022/04/18	2	49.68	0	0.00	49.70	2	5,681	0.04%
2022/04/15	8	50.23	5	51.30	50.20	3	5,680	0.05%
2022/04/14	7	49.97	0.3	50.00	51.60	6.7	5,704	0.12%
2022/04/13	3	50.30	0	0.00	50.00	3	5,700	0.05%
2022/04/12	0	0.00	7	49.30	49.50	-7	5,785	-0.12%
2022/04/11	0	0.00	2	50.40	50.50	-2	5,866	-0.03%
2022/04/07	4	50.20	0	0.00	49.45	4	6,111	0.07%
2022/04/06	1	51.50	1	51.40	51.70	0	6,120	0.00%
2022/04/01	5	51.50	0	0.00	51.50	5	6,117	0.08%
2022/03/30	13	52.49	1	51.50	51.50	12	6,164	0.19%
2022/03/29	0	0.00	23	50.78	51.60	-23	6,011	-0.38%
2022/03/28	2	50.10	0	0.00	50.40	2	5,977	0.03%
2022/03/25	0	0.00	1	51.00	50.50	-1	6,080	-0.02%
2022/03/23	5	50.60	7	51.13	50.60	-2	6,072	-0.03%
2022/03/22	14	50.46	11	50.80	50.40	3	6,054	0.05%
2022/03/21	0	0.00	1	49.45	49.40	-1	6,000	-0.02%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/17	1	49.05	0	0.00	49.05	1	6,112	0.02%
2022/03/15	1	48.55	2	48.60	48.20	-1	6,273	-0.02%
2022/03/14	1	49.65	0	0.00	49.65	1	6,264	0.02%
2022/03/11	0	0.00	0.2	50.20	50.10	-0.2	6,312	0.00%
2022/03/10	0	0.00	2	50.90	50.80	-2	6,351	-0.03%
2022/03/09	10	48.40	0	0.00	49.25	10	6,374	0.16%
2022/03/08	2	47.85	2	49.40	47.65	0	6,453	0.00%
2022/03/07	12	50.43	2	50.10	49.80	10	6,689	0.15%
2022/03/04	1	51.20	5.4	51.43	51.30	-4.4	6,628	-0.07%
2022/03/02	0	0.00	3	51.20	51.10	-3	6,808	-0.04%
2022/03/01	1	51.20	0	0.00	51.20	1	6,827	0.01%
2022/02/25	6	51.77	6	52.27	51.80	0	6,866	0.00%
2022/02/24	10	52.21	13	53.56	50.90	-3	6,926	-0.04%
2022/02/23	5	53.18	7	53.39	52.90	-2	6,216	-0.03%
2022/02/22	30	52.82	24	52.96	53.40	6	6,018	0.10%
2022/02/21	1	51.80	2	52.55	53.00	-1	6,049	-0.02%
2022/02/17	0	0.00	1	50.60	50.60	-1	6,209	-0.02%
2022/02/11	0	0.00	1	51.80	51.90	-1	7,317	-0.01%
2022/02/10	5	51.70	16	52.16	51.70	-11	7,522	-0.15%
2022/02/08	5	50.30	5	50.10	50.30	0	8,222	0.00%
2022/02/07	0	0.00	10	48.84	49.70	-10	8,282	-0.12%
2022/01/26	5	46.80	0	0.00	46.90	5	8,426	0.06%
2022/01/25	5	46.91	0	0.00	46.85	5	9,026	0.06%
2022/01/24	5	47.15	0	0.00	46.95	5	9,842	0.05%
2022/01/21	5	49.01	1	48.95	48.80	4	9,837	0.04%
2022/01/18	2	49.88	5	50.46	49.90	-3	10,025	-0.03%
2022/01/14	1	49.05	0	0.00	49.10	1	10,226	0.01%
2022/01/13	4	49.45	1	49.35	49.45	3	10,366	0.03%
2022/01/11	5	49.96	0	0.00	49.40	5	10,661	0.05%
2022/01/10	2	48.80	4	49.70	49.70	-2	10,782	-0.02%
2022/01/07	0	0.00	2	49.35	49.20	-2	10,856	-0.02%
2022/01/05	37	50.94	34	51.40	50.90	3	10,922	0.03%
2022/01/04	0	0.00	1.3	51.28	51.40	-1.3	11,045	-0.01%
2022/01/03	5	50.20	7	50.83	50.20	-2	11,158	-0.02%
2021/12/30	4	51.58	6	51.77	51.10	-2	11,530	-0.02%
2021/12/29	13	49.83	0	0.00	50.20	13	11,667	0.11%
2021/12/28	2	49.80	1	49.95	49.40	1	11,758	0.01%
2021/12/27	0	0.00	80	49.80	49.90	-80	12,157	-0.66%
2021/12/24	1	49.80	0	0.00	49.40	1	12,265	0.01%
2021/12/23	0	0.00	37	49.87	49.85	-37	12,426	-0.30%
2021/12/21	67	50.69	0	0.00	50.20	67	12,615	0.53%
2021/12/16	0	0.00	0	49.00	48.65	0	12,971	0.00%
2021/12/15	0	0.00	1	48.80	48.70	-1	13,218	-0.01%
2021/12/13	0	0.00	7	49.18	49.60	-7	14,296	-0.05%
2021/12/10	2	49.15	0	0.00	49.00	2	14,595	0.01%
2021/12/09	25	50.94	5	50.86	50.30	20	14,855	0.13%
2021/12/08	20	50.00	0	0.00	50.00	20	14,945	0.13%
2021/12/06	2	50.60	0	0.00	50.60	2	14,946	0.01%
2021/12/02	60	49.94	54	50.79	49.75	6	15,039	0.04%
2021/12/01	3	50.87	0	0.00	50.80	3	15,171	0.02%
2021/11/30	1	49.20	0	0.00	49.05	1	14,883	0.01%
2021/11/29	5	48.35	0	0.00	48.50	5	14,972	0.03%
2021/11/26	2	49.00	10	49.93	49.10	-8	14,967	-0.05%
2021/11/24	1	50.60	0	0.00	50.80	1	14,935	0.01%
2021/11/23	0	0.00	14	51.81	51.40	-14	15,077	-0.09%
2021/11/22	0	0.00	2	54.00	53.80	-2	14,934	-0.01%
2021/11/19	2	53.40	4	53.18	53.50	-2	14,833	-0.01%
2021/11/18	9	54.18	10	53.30	52.90	-1	14,815	-0.01%
2021/11/17	5	56.00	2	56.50	56.20	3	14,505	0.02%
2021/11/16	85	55.70	86	56.93	55.70	-1	14,332	-0.01%
2021/11/15	121	56.57	132.1	55.87	56.70	-11.1	14,092	-0.08%	大買/大賣/
2021/11/12	96	54.09	98	53.03	54.10	-2	13,465	-0.01%
2021/11/11	4	52.80	3	52.93	53.00	1	13,244	0.01%
2021/11/10	2	51.75	5	51.92	52.30	-3	13,098	-0.02%
2021/11/09	1	50.20	12	50.68	51.40	-11	12,967	-0.08%
2021/11/08	11	51.21	24	51.45	51.00	-13	12,736	-0.10%
2021/11/05	6	54.58	11.3	54.55	54.70	-5.3	12,220	-0.04%
2021/11/04	11	52.82	5	52.72	53.00	6	11,885	0.05%
2021/11/03	1	52.70	1	54.20	52.70	0	11,861	0.00%
2021/11/02	25	53.91	14	53.90	52.80	11	11,705	0.09%
2021/11/01	11	52.75	26	53.75	55.00	-15	11,120	-0.13%
2021/10/28	19	50.47	8	50.10	50.10	11	10,288	0.11%
2021/10/27	1	50.30	0	0.00	50.60	1	10,257	0.01%
2021/10/26	7.1	50.66	4	50.68	50.40	3.1	10,279	0.03%
2021/10/25	1	51.30	6	50.88	51.00	-5	10,236	-0.05%
2021/10/22	7	51.56	6	51.98	52.10	1	10,328	0.01%
2021/10/21	69.1	51.37	64	52.48	51.20	5.1	10,454	0.05%
2021/10/20	1	52.50	4	52.38	52.50	-3	10,387	-0.03%
2021/10/19	80	51.71	81	51.40	51.70	-1	10,324	-0.01%
2021/10/18	0	0.00	2	50.90	51.40	-2	10,469	-0.02%
2021/10/15	4	50.06	5	50.24	49.95	-1	10,771	-0.01%
2021/10/14	1	50.20	0	0.00	49.40	1	11,074	0.01%
2021/10/13	0	0.00	13	49.57	49.20	-13	11,804	-0.11%
2021/10/12	2	50.45	5	49.90	49.85	-3	12,045	-0.02%
2021/10/08	1.1	52.15	30	51.91	51.60	-28.9	12,565	-0.23%
2021/10/07	93	52.62	95.4	52.47	52.70	-2.4	13,491	-0.02%
2021/10/06	44	52.11	42	51.40	52.20	2	13,794	0.01%
2021/10/05	10	50.60	1	50.90	51.30	9	13,520	0.07%
2021/10/04	9	51.82	76	51.76	49.90	-67	13,468	-0.50%
2021/10/01	8	50.58	12.2	50.60	50.00	-4.2	13,222	-0.03%
2021/09/30	22	50.37	15	50.33	51.20	7	13,329	0.05%
2021/09/28	0	0.00	10	50.60	50.50	-10	14,339	-0.07%
2021/09/27	7	50.43	0	0.00	51.10	7	14,280	0.05%
2021/09/24	5	50.88	0	0.00	51.00	5	14,231	0.04%
2021/09/23	26	50.66	8	51.38	50.30	18	14,114	0.13%
2021/09/22	16.2	50.16	17	50.05	49.90	-0.8	13,911	-0.01%
2021/09/17	36	52.83	22	52.84	51.50	14	13,682	0.10%
2021/09/16	7	51.24	16	51.46	51.90	-9	13,032	-0.07%
2021/09/15	73	50.95	88	51.52	51.00	-15	12,655	-0.12%
2021/09/14	26	50.52	14	51.72	51.80	12	12,311	0.10%
2021/09/13	23	50.07	6	49.93	49.80	17	11,977	0.14%
2021/09/10	24	49.10	24	49.30	49.20	0	11,946	0.00%
2021/09/09	0	0.00	2	48.10	48.90	-2	12,059	-0.02%
2021/09/08	1	47.30	0	0.00	47.30	1	12,285	0.01%
2021/09/07	76	49.18	75	49.80	49.15	1	12,480	0.01%
2021/09/06	3	50.67	7	50.49	49.50	-4	12,502	-0.03%
2021/09/03	0	0.00	1	48.75	48.65	-1	12,276	-0.01%
2021/09/02	13	49.77	9	48.84	48.60	4	12,248	0.03%
2021/09/01	61	49.90	64	49.80	49.90	-3	12,108	-0.02%
2021/08/31	2	48.55	65	49.20	49.80	-63	12,062	-0.52%
2021/08/30	28	48.60	24	49.10	48.60	4	11,971	0.03%
2021/08/27	98	48.21	79	48.33	48.45	19	11,968	0.16%
2021/08/26	49	47.50	0	0.00	47.55	49	11,751	0.42%
2021/08/25	1	47.95	14	47.89	47.95	-13	11,751	-0.11%
2021/08/20	1	45.70	0	0.00	45.65	1	11,844	0.01%
2021/08/19	0	0.00	6	45.97	45.65	-6	11,855	-0.05%
2021/08/18	0	0.00	2	44.70	45.70	-2	11,853	-0.02%
2021/08/17	0	0.00	1	45.75	44.95	-1	11,930	-0.01%
2021/08/16	0	0.00	8	44.31	44.80	-8	11,933	-0.07%
2021/08/13	1	45.35	10	45.50	45.40	-9	11,922	-0.08%
2021/08/10	0	0.00	2	46.15	46.35	-2	12,156	-0.02%
2021/08/09	4	46.49	0	0.00	46.25	4	12,326	0.03%
2021/08/06	4	48.43	1	48.05	48.00	3	12,349	0.02%
2021/08/05	0	0.00	1	48.20	47.90	-1	12,478	-0.01%
2021/08/03	2	47.93	0	0.00	47.85	2	12,936	0.02%
2021/07/30	1	47.00	0	0.00	47.00	1	13,079	0.01%
2021/07/29	1	47.45	10	47.30	47.65	-9	13,135	-0.07%
2021/07/28	3	47.27	19	46.81	47.00	-16	13,279	-0.12%
2021/07/27	15	49.31	18	49.30	48.60	-3	13,399	-0.02%
2021/07/23	4	50.73	5	51.22	51.20	-1	13,593	-0.01%
2021/07/22	13	51.01	0	0.00	50.30	13	13,704	0.09%
2021/07/21	23	51.37	7	52.60	50.70	16	13,843	0.12%
2021/07/20	94	52.40	91	52.49	52.50	3	14,556	0.02%
2021/07/19	94	52.33	140	52.13	52.40	-46	14,458	-0.32%	大賣/
2021/07/16	8	50.40	0	0.00	50.50	8	13,970	0.06%
2021/07/15	33	52.20	9.3	52.18	51.80	23.7	13,812	0.17%
2021/07/14	107	51.74	110	51.36	52.10	-3	13,442	-0.02%	大買/大賣/
2021/07/13	44	48.64	36	48.47	49.10	8	12,527	0.06%
2021/07/12	3	45.95	5	46.24	46.30	-2	12,177	-0.02%
2021/07/09	1	45.10	0	0.00	45.15	1	12,446	0.01%
2021/07/08	4	45.50	0	0.00	45.50	4	13,047	0.03%
2021/07/07	6	46.90	2	47.05	46.00	4	13,378	0.03%
2021/07/06	7	47.92	1	47.60	47.20	6	14,115	0.04%
2021/07/05	3	50.00	12	50.03	50.30	-9	14,311	-0.06%
2021/07/02	1	45.35	3	46.22	45.80	-2	15,458	-0.01%
2021/07/01	6	45.46	1	46.80	45.35	5	17,436	0.03%
2021/06/30	1	46.25	3	46.32	46.45	-2	18,379	-0.01%
2021/06/28	3	45.85	5	46.10	45.95	-2	18,515	-0.01%
2021/06/25	0	0.00	4	46.41	46.15	-4	18,577	-0.02%
2021/06/24	2	45.35	0	0.00	45.50	2	18,572	0.01%
2021/06/23	0	0.00	5	45.05	45.30	-5	18,610	-0.03%
2021/06/21	2	45.00	0	0.00	44.90	2	18,667	0.01%
2021/06/18	2	47.13	0	0.00	46.50	2	18,622	0.01%
2021/06/17	0	0.00	5	47.84	48.10	-5	18,526	-0.03%
2021/06/16	18	46.71	7	47.15	47.45	11	18,320	0.06%
2021/06/15	1	45.25	4	46.73	46.90	-3	18,204	-0.02%
2021/06/08	5	45.20	5	46.05	45.00	0	18,184	0.00%
2021/06/07	0	0.00	9	45.57	45.85	-9	18,242	-0.05%
2021/06/04	10	45.78	0	0.00	45.50	10	18,284	0.05%
2021/06/03	10	46.75	2	46.85	46.80	8	18,230	0.04%
2021/06/02	18	47.40	0	0.00	47.30	18	18,235	0.10%
2021/06/01	23	48.01	18	47.70	48.20	5	18,217	0.03%
2021/05/31	9.6	47.57	12	48.19	47.65	-2.4	18,211	-0.01%
2021/05/28	1	46.00	1	46.70	46.00	0	18,116	0.00%
2021/05/27	2	45.00	2	44.70	45.30	0	18,180	0.00%
2021/05/26	0	0.00	1	44.75	45.35	-1	18,237	-0.01%
2021/05/25	1	45.45	3	45.92	45.45	-2	18,257	-0.01%
2021/05/24	5	43.89	3	43.95	44.15	2	18,254	0.01%
2021/05/19	1	44.30	70	43.31	44.40	-69	18,664	-0.37%
2021/05/18	16	41.91	17	42.73	43.20	-1	18,690	-0.01%
2021/05/17	43	39.57	45	41.33	39.30	-2	18,737	-0.01%
2021/05/14	33	43.87	32	45.05	43.40	1	18,621	0.01%
2021/05/13	4	43.50	11	42.92	44.00	-7	18,559	-0.04%
2021/05/12	11	43.73	16	44.86	43.75	-5	18,474	-0.03%
2021/05/11	21	48.61	6	49.43	47.90	15	18,350	0.08%
2021/05/10	66	50.89	76.8	51.85	50.90	-10.8	18,357	-0.06%
2021/05/06	11	49.79	10	49.80	49.65	1	18,442	0.01%
2021/05/05	3	50.90	32	51.17	50.40	-29	18,373	-0.16%
2021/05/04	30.1	50.42	12	49.89	49.95	18.1	18,316	0.10%
2021/05/03	25.2	52.60	43	52.78	51.80	-17.8	18,112	-0.10%
2021/04/29	56	56.93	51	56.23	56.20	5	17,895	0.03%
2021/04/28	64	57.40	71	56.96	57.00	-7	17,969	-0.04%
2021/04/27	149	57.74	60	57.27	57.20	89	17,973	0.50%	大買/
2021/04/26	167	58.61	111	59.07	57.90	56	17,932	0.31%	大買/大賣/
2021/04/23	10	54.36	4	54.70	55.80	6	17,023	0.04%
2021/04/22	70	54.93	71	53.31	53.00	-1	17,246	-0.01%
2021/04/21	4	55.55	7	55.87	55.30	-3	17,374	-0.02%
2021/04/20	11	57.15	7	57.20	56.40	4	17,962	0.02%
2021/04/19	3	55.93	18	55.91	56.50	-15	17,822	-0.08%
2021/04/16	71	57.79	13	57.18	56.80	58	17,894	0.32%
2021/04/15	22	57.33	18	57.98	58.30	4	18,926	0.02%
2021/04/14	32	54.04	34	55.41	56.20	-2	19,774	-0.01%
2021/04/13	38.6	58.27	50	59.45	56.00	-11.4	19,127	-0.06%
2021/04/12	61	59.11	72	60.33	58.90	-11	18,691	-0.06%
2021/04/09	65	57.52	34	57.32	57.30	31	17,768	0.17%
2021/04/08	120	58.20	138	59.25	58.50	-18	17,049	-0.11%	大買/大賣/
2021/04/07	128	54.86	110.4	55.18	55.70	17.6	15,209	0.12%	大買/大賣/
2021/04/06	11	50.51	36.7	48.52	50.70	-25.7	13,272	-0.19%
2021/04/01	0	0.00	5	46.39	46.10	-5	12,306	-0.04%
2021/03/31	3	45.63	2	45.65	45.30	1	12,198	0.01%
2021/03/30	4	45.95	3	46.07	45.80	1	12,179	0.01%
2021/03/29	45	45.72	43	45.64	45.75	2	12,107	0.02%
2021/03/26	0	0.00	2	45.30	45.55	-2	12,100	-0.02%
2021/03/25	1	44.55	0	0.00	44.20	1	12,107	0.01%
2021/03/24	2	45.10	0	0.00	45.05	2	12,108	0.02%
2021/03/23	1	45.85	0	0.00	45.65	1	12,143	0.01%
2021/03/22	7	45.99	1	46.15	45.80	6	12,126	0.05%
2021/03/19	3	46.20	0	0.00	45.95	3	12,181	0.02%
2021/03/18	10	46.97	74	47.04	46.80	-64	12,178	-0.53%
2021/03/17	74	46.70	0	0.00	46.30	74	12,148	0.61%
2021/03/16	7	45.84	3	46.35	45.75	4	12,224	0.03%
2021/03/12	6	45.92	0.5	46.00	45.80	5.5	12,346	0.04%
2021/03/11	46	46.34	43	47.50	46.30	3	12,673	0.02%
2021/03/10	0	0.00	22	46.45	47.00	-22	12,736	-0.17%
2021/03/09	2	45.50	5	45.85	45.75	-3	12,712	-0.02%
2021/03/08	61	46.21	226	46.13	46.25	-165	12,814	-1.29%	大賣/鉅額交易
2021/03/05	2	45.65	0	0.00	45.70	2	13,134	0.02%
2021/03/04	1	46.80	0	0.00	46.15	1	13,551	0.01%
2021/03/03	1	46.85	0	0.00	47.10	1	13,606	0.01%
2021/03/02	67	47.09	67	48.82	46.85	0	13,607	0.00%
2021/02/26	13	47.95	3	47.20	48.40	10	13,529	0.07%
2021/02/25	0	0.00	1	47.65	47.70	-1	13,563	-0.01%
2021/02/24	5.5	47.34	5	47.82	46.80	0.5	13,587	0.00%
2021/02/23	4	47.89	5	48.10	47.90	-1	13,656	-0.01%
2021/02/22	8	48.21	8	47.78	48.60	0	13,745	0.00%
2021/02/19	5	45.22	1	45.70	45.70	4	14,229	0.03%
2021/02/18	49	45.99	45.3	45.80	46.00	3.7	14,850	0.03%
2021/02/17	51	45.23	0.3	45.00	45.30	50.7	14,789	0.34%
2021/02/05	37	42.86	37	42.71	42.90	0	14,707	0.00%
2021/02/04	1	41.90	1	43.10	42.50	0	14,995	0.00%
2021/02/03	1	42.45	0	0.00	42.40	1	15,043	0.01%
2021/02/02	3.8	43.34	4	43.24	43.20	-0.2	15,072	0.00%
2021/02/01	16	42.11	0	0.00	43.40	16	15,060	0.11%
2021/01/28	3	45.42	22	45.05	45.00	-19	14,845	-0.13%
2021/01/27	0	0.00	1	47.10	46.85	-1	14,729	-0.01%
2021/01/26	5.3	47.67	0	0.00	47.15	5.3	14,693	0.04%
2021/01/25	33	48.32	33	48.73	48.35	0	14,641	0.00%
2021/01/21	22	49.14	0	0.00	47.80	22	14,489	0.15%
2021/01/20	0	0.00	1	49.80	47.75	-1	14,271	-0.01%
2021/01/19	0	0.00	1	50.30	50.00	-1	14,077	-0.01%
2021/01/18	5	49.55	5	48.06	49.55	0	13,862	0.00%
2021/01/15	13	50.08	23	49.63	49.15	-10	13,762	-0.07%
2021/01/14	7	50.13	7	50.07	50.10	0	13,352	0.00%
2021/01/13	70	47.43	37	49.52	50.40	33	13,297	0.25%
2021/01/12	29	48.35	37	46.63	46.25	-8	12,807	-0.06%
2021/01/11	68	48.56	2	48.20	48.65	66	12,709	0.52%
2021/01/08	27	49.33	26	50.19	48.10	1	12,518	0.01%
2021/01/07	7	48.29	125	47.76	48.75	-118	11,205	-1.05%	大賣/鉅額交易
2021/01/06	55	44.38	8	44.01	44.35	47	10,130	0.46%
2021/01/05	1	44.80	0	0.00	44.90	1	10,164	0.01%
2021/01/04	0	0.00	0.7	45.30	45.20	-0.7	10,236	-0.01%
2020/12/31	2	43.80	1	43.60	43.50	1	10,418	0.01%
2020/12/30	1	43.55	0	0.00	43.50	1	10,447	0.01%
2020/12/29	0	0.00	7	45.05	44.35	-7	10,435	-0.07%
2020/12/28	1	44.50	2	44.75	44.50	-1	10,393	-0.01%
2020/12/25	4	44.85	4	45.30	44.85	0	10,409	0.00%
2020/12/24	12	45.32	3	44.60	45.00	9	10,430	0.09%
2020/12/23	2	43.83	0	0.00	43.85	2	10,466	0.02%
2020/12/22	34	43.75	57	44.49	43.75	-23	10,695	-0.22%
2020/12/21	63	44.95	37	44.53	44.90	26	10,840	0.24%
2020/12/18	0	0.00	1	44.80	44.45	-1	10,865	-0.01%
2020/12/17	17	43.43	2	43.40	43.40	15	10,947	0.14%
2020/12/16	1	44.40	0	0.00	44.20	1	11,040	0.01%
2020/12/15	22	43.75	0	0.00	43.55	22	11,443	0.19%
2020/12/14	3	44.75	0	0.00	44.90	3	11,588	0.03%
2020/12/11	4	44.91	20	45.05	45.60	-16	12,774	-0.13%
2020/12/10	3	45.85	3	45.73	45.80	0	12,929	0.00%
2020/12/09	6	46.97	3	47.50	46.90	3	13,201	0.02%
2020/12/08	7	46.91	1	46.80	46.80	6	13,662	0.04%
2020/12/07	112	47.83	85	48.91	47.50	27	14,401	0.19%	大買/
2020/12/04	0	0.00	15	47.38	47.60	-15	14,226	-0.11%
2020/12/03	1	46.55	2	46.70	46.60	-1	14,821	-0.01%
2020/12/02	4	47.14	10	47.25	47.00	-6	14,954	-0.04%
2020/12/01	57.1	47.88	83	48.49	47.90	-25.9	14,996	-0.17%
2020/11/30	43	47.62	46	47.35	47.50	-3	14,698	-0.02%
2020/11/27	10	46.40	0	0.00	46.60	10	14,331	0.07%
2020/11/26	0	0.00	2	45.70	45.95	-2	14,300	-0.01%
2020/11/24	12	45.06	0	0.00	45.05	12	14,527	0.08%
2020/11/23	2	45.85	3	45.90	46.00	-1	15,203	-0.01%
2020/11/20	5	45.99	3	46.03	45.90	2	15,209	0.01%
2020/11/19	21	46.91	5	47.03	46.80	16	15,140	0.11%
2020/11/18	117	46.91	114	47.65	46.55	3	15,155	0.02%	大買/大賣/
2020/11/17	1	47.50	62	46.88	47.25	-61	14,488	-0.42%
2020/11/16	4	44.96	40	45.25	44.90	-36	14,093	-0.26%
2020/11/13	57	45.01	1	44.90	45.15	56	14,087	0.40%
2020/11/12	51	45.80	29	46.34	45.65	22	14,095	0.16%
2020/11/11	0	0.00	3	45.00	45.20	-3	13,869	-0.02%
2020/11/10	2	44.00	4	45.20	44.20	-2	13,909	-0.01%
2020/11/09	2	45.15	2	45.13	44.70	0	13,870	0.00%
2020/11/06	3	43.82	0	0.00	43.70	3	13,774	0.02%
2020/11/05	5	43.29	2	43.58	43.60	3	13,815	0.02%
2020/11/04	0	0.00	21	43.25	44.00	-21	13,900	-0.15%
2020/11/03	0	0.00	2	42.88	42.75	-2	14,007	-0.01%
2020/11/02	5	41.77	5	42.07	42.35	0	14,218	0.00%
2020/10/30	28	42.95	28	43.85	42.75	0	14,296	0.00%
2020/10/29	4	43.50	5	43.56	43.80	-1	14,494	-0.01%
2020/10/28	2	44.55	5	44.15	44.15	-3	14,865	-0.02%
2020/10/27	2	44.25	4	44.58	44.40	-2	14,978	-0.01%
2020/10/26	4	45.45	3	45.18	45.10	1	15,208	0.01%
2020/10/23	0	0.00	14	46.05	45.60	-14	15,461	-0.09%
2020/10/21	11	45.86	13	46.25	45.25	-2	16,590	-0.01%
2020/10/20	69	45.12	68	45.28	45.00	1	16,924	0.01%
2020/10/16	15	44.06	7	43.62	43.20	8	18,492	0.04%
2020/10/15	52	44.60	51	45.20	44.60	1	18,748	0.01%
2020/10/14	0	0.00	27	44.95	45.20	-27	19,042	-0.14%
2020/10/13	7	44.14	8	44.16	44.10	-1	19,334	-0.01%
2020/10/12	20.7	44.25	21	44.81	44.20	-0.3	19,647	0.00%
2020/10/08	20	44.78	10	44.86	44.40	10	20,085	0.05%
2020/10/07	10	43.30	10	43.05	43.30	0	20,792	0.00%
2020/10/06	5	42.99	0	0.00	43.05	5	21,645	0.02%
2020/09/30	2	42.45	4	41.95	42.45	-2	22,652	-0.01%
2020/09/29	8	41.89	8	42.50	41.90	0	23,236	0.00%
2020/09/25	7	41.68	7	42.14	41.10	0	25,757	0.00%
2020/09/24	9	42.57	12	42.41	41.50	-3	26,543	-0.01%
2020/09/23	1	43.60	3	43.82	43.60	-2	27,294	-0.01%
2020/09/22	5	44.39	0	0.00	44.05	5	28,013	0.02%
2020/09/21	13	46.02	34	45.70	45.05	-21	28,112	-0.07%
2020/09/18	32	45.56	27	45.94	45.60	5	28,313	0.02%
2020/09/17	26	44.91	6	44.65	44.85	20	28,397	0.07%
2020/09/16	40	47.13	55	47.59	44.80	-15	28,682	-0.05%
2020/09/15	86.7	45.54	84	45.39	45.60	2.7	27,687	0.01%
2020/09/14	21	44.87	14	44.83	45.35	7	27,735	0.03%
2020/09/11	96	43.83	96	45.54	43.55	0	27,740	0.00%
2020/09/10	56	45.10	61	44.25	45.20	-5	27,334	-0.02%
2020/09/09	12	42.27	2	42.30	43.10	10	26,727	0.04%
2020/09/08	22	42.77	21	43.37	42.00	1	26,769	0.00%
2020/09/07	0	0.00	1	42.00	41.10	-1	26,467	0.00%
2020/09/03	2	40.00	3	40.70	40.00	-1	26,980	0.00%
2020/09/02	5	40.82	4	41.38	40.70	1	27,512	0.00%
2020/08/31	9	41.31	54	41.16	40.90	-45	28,092	-0.16%
2020/08/28	79	41.90	59	42.98	41.95	20	28,500	0.07%
2020/08/27	66	43.03	77	41.62	43.00	-11	28,745	-0.04%
2020/08/26	1	40.95	0	0.00	40.55	1	28,009	0.00%
2020/08/25	59	40.51	46	40.94	40.55	13	27,928	0.05%
2020/08/24	66	40.59	58	39.58	40.95	8	27,802	0.03%
2020/08/21	2	38.20	2	37.93	38.60	0	27,556	0.00%
2020/08/20	10	36.95	7	38.21	36.00	3	27,360	0.01%
2020/08/19	2	40.65	3	40.48	39.80	-1	27,072	0.00%
2020/08/18	45	40.96	39	41.56	40.65	6	26,969	0.02%
2020/08/17	4	41.71	2	40.55	41.60	2	26,855	0.01%
2020/08/11	7	43.34	22	42.03	42.35	-15	26,375	-0.06%
2020/08/10	45	44.43	26	44.72	43.80	19	26,238	0.07%
2020/08/07	32	43.93	5	43.93	44.10	27	26,110	0.10%
2020/08/06	24	43.75	1	44.80	43.30	23	25,941	0.09%
2020/08/05	16	44.97	73	44.93	44.90	-57	25,721	-0.22%
2020/08/04	105	45.67	76	45.92	45.50	29	25,608	0.11%	大買/
2020/08/03	83	45.05	73	44.06	45.00	10	25,360	0.04%
2020/07/31	3	43.32	21	43.02	43.50	-18	24,925	-0.07%
2020/07/30	0	0.00	2	42.78	42.85	-2	24,777	-0.01%
2020/07/29	38	42.02	15	42.48	42.05	23	24,471	0.09%
2020/07/28	42	42.09	42.4	41.91	42.45	-0.4	24,103	0.00%
2020/07/27	11	43.16	1	43.35	41.30	10	23,559	0.04%
2020/07/24	11	46.01	23.1	45.71	45.25	-12.1	22,739	-0.05%
2020/07/23	95	46.97	177	47.25	46.40	-82	22,027	-0.37%	大賣/
2020/07/22	7	49.06	6	48.96	48.90	1	20,659	0.00%
2020/07/21	26	47.13	5	46.85	46.50	21	20,015	0.10%
2020/07/20	7	46.15	1	46.70	46.00	6	19,641	0.03%
2020/07/17	68	47.99	143	49.01	47.95	-75	19,257	-0.39%	大賣/
2020/07/16	4	49.03	1	49.60	49.90	3	18,808	0.02%
2020/07/15	14	49.22	57	49.75	48.00	-43	18,398	-0.23%
2020/07/14	16	50.55	26	50.98	49.55	-10	17,841	-0.06%
2020/07/13	78	49.50	45	50.94	51.70	33	16,851	0.20%
2020/07/10	15	47.25	19	46.24	47.00	-4	15,959	-0.03%
2020/07/09	19	49.59	155	49.05	48.00	-136	15,411	-0.88%	大賣/鉅額交易
2020/07/08	57	50.68	8	49.99	50.40	49	14,907	0.33%
2020/07/07	87	50.44	70	51.90	49.55	17	14,327	0.12%
2020/07/06	201	50.37	123	49.99	51.20	78	12,979	0.60%	大買/大賣/
2020/07/03	82	46.23	111	43.89	46.60	-29	11,693	-0.25%	大賣/
2020/07/02	170	42.33	145	40.60	42.40	25	10,655	0.23%	大買/大賣/
2020/07/01	101	40.87	103	39.30	39.90	-2	9,688	-0.02%	大買/大賣/
2020/06/30	31	37.88	9	37.29	37.50	22	8,861	0.25%
2020/06/29	11	37.82	7	37.19	36.45	4	8,584	0.05%
2020/06/24	52	40.32	110	39.19	39.10	-58	8,190	-0.71%	大賣/
2020/06/23	63	40.72	49	40.30	40.00	14	7,657	0.18%
2020/06/22	10	40.21	21	39.78	41.35	-11	7,114	-0.15%
2020/06/19	11	41.05	1	42.50	40.30	10	6,872	0.15%
2020/06/18	4	39.14	2	39.95	40.45	2	6,544	0.03%
2020/06/16	9	37.51	12	36.53	36.35	-3	5,960	-0.05%
2020/06/15	30	36.09	7	36.77	35.80	23	5,797	0.40%
2020/06/12	20	34.42	6	33.18	36.50	14	5,526	0.25%
2020/06/11	5	33.63	1	33.10	33.45	4	5,069	0.08%
2020/06/10	21	36.18	36	35.56	36.15	-15	4,599	-0.33%
2020/06/09	37	36.39	31	35.28	37.00	6	4,236	0.14%
2020/06/08	0	0.00	3	33.65	33.65	-3	3,662	-0.08%
2020/06/05	26	30.09	46	30.40	30.60	-20	3,512	-0.57%
2020/06/04	92	27.73	28	27.70	27.85	64	2,890	2.21%
2020/06/03	21	25.38	0	0.00	25.35	21	2,383	0.88%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/05/14	0	0.00	1	19.85	19.65	-1	1,965	-0.05%
2020/05/11	0	0.00	20	20.58	20.55	-20	1,973	-1.01%
2020/05/07	0	0.00	2	19.15	19.30	-2	1,901	-0.11%
2020/05/05	1	18.80	0	0.00	18.95	1	1,895	0.05%
2020/05/04	1	19.00	0	0.00	18.95	1	1,896	0.05%
2020/04/22	1	18.30	0	0.00	18.55	1	1,949	0.05%
2020/04/20	3	19.02	6	18.85	19.00	-3	1,929	-0.16%
2020/04/17	0	0.00	3	19.85	19.20	-3	1,923	-0.16%
2020/04/16	1	19.25	0	0.00	19.15	1	1,890	0.05%
2020/04/15	3	19.38	0	0.00	19.30	3	1,906	0.16%
2020/04/14	0	0.00	9	19.02	19.05	-9	1,975	-0.46%
2020/04/13	0	0.00	2	18.15	18.25	-2	1,951	-0.10%
2020/04/10	8	17.79	0	0.00	17.95	8	2,033	0.39%
2020/04/09	0	0.00	5	17.30	17.25	-5	2,005	-0.25%
2020/04/08	0	0.00	3	16.70	16.70	-3	2,015	-0.15%
2020/03/31	1	15.80	0	0.00	16.05	1	1,974	0.05%
2020/03/30	4	15.65	0	0.00	15.75	4	1,978	0.20%
2020/03/27	6	16.13	0	0.00	15.80	6	1,986	0.30%
2020/03/25	1	16.10	0	0.00	16.00	1	1,961	0.05%
2020/03/23	1	14.00	0	0.00	14.45	1	1,912	0.05%
2020/03/20	1	14.80	0	0.00	15.05	1	1,901	0.05%
2020/03/19	17	14.38	0	0.00	14.00	17	1,871	0.91%
2020/03/18	1	16.20	0	0.00	15.55	1	1,800	0.06%
2020/03/17	0	0.00	2	16.35	16.20	-2	1,772	-0.11%
2020/03/13	6	17.30	0	0.00	18.60	6	1,733	0.35%
2020/03/12	21	19.69	0	0.00	19.20	21	1,659	1.27%
2020/02/26	0	0.00	1	22.25	22.20	-1	1,402	-0.07%
2020/02/24	1	22.45	0	0.00	22.40	1	1,389	0.07%
2020/02/20	5	22.25	0	0.00	22.20	5	1,333	0.37%
2020/02/18	1	22.25	0	0.00	22.20	1	1,315	0.08%
2020/02/14	100	22.27	0	0.00	22.40	100	1,243	8.04%
2020/02/06	1	21.10	0	0.00	21.05	1	1,271	0.08%
2020/02/04	0	0.00	5	21.20	21.25	-5	1,271	-0.39%
2020/01/31	0	0.00	6	21.50	21.40	-6	1,224	-0.49%
2020/01/14	0	0.00	10	22.20	22.20	-10	1,204	-0.83%
2020/01/13	5	22.20	0	0.00	22.20	5	1,192	0.42%
2020/01/09	3	22.30	0	0.00	22.20	3	1,189	0.25%
2020/01/08	18	23.09	52	22.90	22.60	-34	1,169	-2.91%
2020/01/06	0	0.00	5	23.05	22.95	-5	1,037	-0.48%
2020/01/03	5	22.50	0	0.00	22.60	5	948	0.53%
2019/12/25	1	22.30	0	0.00	22.30	1	982	0.10%
2019/12/17	0	0.00	11	21.80	21.85	-11	1,365	-0.81%
2019/12/12	10	22.00	0	0.00	22.00	10	1,393	0.72%
2019/12/10	0	0.00	0.2	22.10	22.20	-0.2	1,425	-0.01%
2019/12/09	0	0.00	3	21.50	21.65	-3	1,421	-0.21%
2019/12/03	0	0.00	15	21.62	21.65	-15	1,500	-1.00%
2019/11/26	0	0.00	1	21.35	21.35	-1	1,581	-0.06%
2019/11/15	6	21.30	0	0.00	21.35	6	1,670	0.36%
2019/10/23	0	0.00	0.5	22.50	22.75	-0.5	2,419	-0.02%
2019/10/15	32	23.07	0	0.00	22.90	32	2,756	1.16%
2019/10/09	0	0.00	1	23.30	23.25	-1	2,756	-0.04%
2019/10/07	6	23.05	0	0.00	23.10	6	2,789	0.22%
2019/10/02	16	23.20	0	0.00	23.20	16	2,746	0.58%
2019/10/01	0	0.00	31	23.25	23.25	-31	2,723	-1.14%
2019/09/26	11	23.83	0	0.00	23.90	11	2,733	0.40%
2019/09/24	20	24.05	70	23.96	23.55	-50	2,727	-1.83%
2019/09/23	0	0.00	47	23.56	23.80	-47	2,627	-1.79%
2019/09/20	0	0.00	13	22.70	22.85	-13	2,514	-0.52%
2019/09/18	0	0.00	28	22.40	22.40	-28	2,579	-1.09%
2019/09/17	10	22.50	0	0.00	22.50	10	2,605	0.38%
2019/09/16	0	0.00	5	22.70	22.55	-5	2,621	-0.19%
2019/09/06	5	22.30	0	0.00	22.10	5	2,706	0.18%
2019/08/20	0	0.00	0	21.90	22.05	0	3,426	0.00%
2019/08/16	0	0.00	4	22.60	22.35	-4	3,474	-0.12%
2019/08/15	0	0.00	1	22.80	22.60	-1	3,563	-0.03%
2019/08/14	17	22.85	5	22.70	22.85	12	3,547	0.34%
2019/08/13	29	22.60	29	22.85	22.70	0	3,515	0.00%
2019/08/12	23	22.70	1	22.50	22.30	22	3,470	0.63%
2019/08/08	1	22.30	10	22.05	22.05	-9	3,428	-0.26%
2019/08/06	5	22.10	5	22.30	21.90	0	3,419	0.00%
2019/08/05	5	21.90	5	22.20	21.90	0	3,368	0.00%
2019/08/02	10	23.28	0	0.00	22.55	10	3,345	0.30%
2019/08/01	15	23.18	0	0.00	23.05	15	3,261	0.46%
2019/07/31	10	23.45	2	23.00	23.55	8	3,224	0.25%
2019/07/30	20	22.50	4	22.99	22.60	16	3,202	0.50%
2019/07/26	20	22.48	1	22.40	22.40	19	3,333	0.57%
2019/07/25	1	22.50	18	22.45	22.60	-17	3,329	-0.51%
2019/07/24	0	0.00	2	22.45	22.40	-2	3,310	-0.06%
2019/07/22	4	22.70	25	22.80	22.80	-21	3,254	-0.65%
2019/07/19	7	21.96	0	0.00	22.00	7	3,101	0.23%
2019/07/18	1	22.25	52	21.96	21.90	-51	3,066	-1.66%
2019/07/16	0	0.00	6	21.55	21.55	-6	2,970	-0.20%
2019/07/15	11	21.35	0	0.00	21.35	11	2,944	0.37%
2019/07/12	0	0.00	3	21.20	21.15	-3	2,971	-0.10%
2019/07/11	4	21.25	0	0.00	21.25	4	2,997	0.13%
2019/07/09	2	20.80	0	0.00	20.90	2	2,956	0.07%
2019/07/08	27	20.85	0	0.00	20.85	27	2,949	0.92%
2019/07/05	0	0.00	28	21.20	21.15	-28	2,957	-0.95%
2019/07/03	20	21.45	0	0.00	21.20	20	2,955	0.68%
2019/07/01	30	20.75	1	20.50	21.00	29	2,898	1.00%
2019/06/25	2	21.55	6	21.60	21.45	-4	2,804	-0.14%
2019/06/21	9	20.85	31	21.00	20.85	-22	2,681	-0.82%
2019/06/18	1	21.10	0	0.00	21.10	1	2,612	0.04%
2019/06/13	0	0.00	29	21.98	21.80	-29	2,606	-1.11%
2019/06/11	8	20.99	0	0.00	21.00	8	2,422	0.33%
2019/06/10	2	21.80	10	21.75	21.60	-8	2,379	-0.34%
2019/06/06	2	21.25	16	21.30	21.35	-14	2,336	-0.60%
2019/06/05	0	0.00	7	21.33	21.20	-7	2,293	-0.31%
2019/06/04	95	21.57	5	21.60	21.45	90	2,234	4.03%
2019/06/03	0	0.00	7	20.92	21.20	-7	2,113	-0.33%
2019/05/31	57	20.39	0	0.00	20.40	57	1,998	2.85%
2019/05/30	5	20.70	0	0.00	20.25	5	1,985	0.25%
2019/05/29	23	19.99	0	0.00	20.15	23	1,892	1.22%
2019/05/28	2	19.90	0.7	19.85	19.85	1.3	1,894	0.07%
2019/05/27	2	20.35	4	20.00	19.85	-2	1,886	-0.11%
2019/05/23	2	20.00	30	20.10	20.00	-28	1,847	-1.52%
2019/05/22	30	19.95	0	0.00	19.95	30	1,804	1.66%
2019/05/16	18	19.20	0	0.00	18.90	18	1,698	1.06%
2019/05/14	0	0.00	67	18.88	19.10	-67	1,688	-3.97%
2019/05/13	0	0.00	133	19.36	18.65	-133	1,664	-7.99%	大賣/鉅額交易
2019/05/09	0.8	20.10	52	20.37	20.20	-51.2	1,561	-3.28%
2019/05/07	0	0.00	7	20.48	20.25	-7	1,473	-0.47%
2019/05/06	58	19.95	19	19.40	19.90	39	1,359	2.87%
2019/05/03	0	0.00	4	18.91	19.00	-4	1,204	-0.33%
2019/04/24	45	18.67	0	0.00	18.65	45	1,116	4.03%
2019/04/23	5	18.60	1	18.70	18.70	4	1,151	0.35%
2019/04/22	65	18.80	0	0.00	18.75	65	1,180	5.50%
2019/04/17	1	18.85	10	18.90	19.00	-9	1,135	-0.79%
2019/04/16	1	18.60	0	0.00	18.60	1	1,101	0.09%
2019/04/10	10	18.65	0	0.00	18.65	10	1,104	0.91%
2019/04/09	0	0.00	34	18.85	18.60	-34	1,094	-3.11%
2019/04/03	9	18.60	0	0.00	18.55	9	1,065	0.84%
2019/04/02	30	18.60	0	0.00	18.60	30	1,060	2.83%
2019/04/01	30	18.60	0	0.00	18.60	30	1,053	2.85%
2019/03/12	20	18.50	0	0.00	18.65	20	1,012	1.97%
2019/03/11	11	18.50	0	0.00	18.60	11	1,011	1.09%
2019/03/06	1	18.80	5	18.80	18.65	-4	1,035	-0.39%
2019/02/27	5	19.20	0	0.00	18.80	5	1,000	0.50%
2019/02/22	1	19.30	0	0.00	19.10	1	930	0.11%
2019/02/20	0	0.00	0.1	19.75	19.80	-0.1	892	-0.01%
2019/02/19	0	0.00	7	19.30	19.35	-7	864	-0.81%
2019/02/13	0	0.00	1	19.20	19.25	-1	859	-0.12%
2019/01/21	0	0.00	2	19.50	19.35	-2	961	-0.21%
2019/01/17	2	19.35	0	0.00	19.10	2	1,031	0.19%
2019/01/15	3	19.75	0	0.00	19.55	3	1,039	0.29%
2019/01/14	10	19.30	10	19.15	19.25	0	1,004	0.00%
2019/01/11	0	0.00	1	18.35	18.40	-1	986	-0.10%
2019/01/07	1	18.30	0	0.00	18.00	1	1,015	0.10%
2018/12/24	0	0.00	3	18.55	18.65	-3	1,299	-0.23%
2018/12/11	3	19.60	0	0.00	19.55	3	1,395	0.22%
2018/12/03	0	0.00	15	19.74	19.85	-15	1,482	-1.01%
2018/11/30	0	0.00	27	19.51	19.50	-27	1,520	-1.78%
2018/11/29	22	19.55	0	0.00	19.45	22	1,778	1.24%
2018/11/28	5	18.87	0	0.00	19.05	5	1,849	0.27%
2018/11/27	15	18.87	0	0.00	19.00	15	1,862	0.81%
2018/11/23	1	18.70	0	0.00	18.60	1	1,878	0.05%
2018/11/20	0	0.00	5	18.90	18.95	-5	1,881	-0.27%
2018/11/12	0	0.00	5	18.60	18.50	-5	1,891	-0.26%
2018/10/29	8	16.75	0	0.00	16.60	8	1,882	0.42%
2018/10/26	8	17.74	8	17.61	17.00	0	1,916	0.00%
2018/10/12	0.3	20.00	0	0.00	20.00	0.3	1,932	0.01%
2018/10/05	0	0.00	5	21.10	20.90	-5	1,859	-0.27%
2018/10/04	10	21.82	10	21.44	21.30	0	1,813	0.00%
2018/10/03	14	22.30	14	22.15	22.10	0	1,801	0.00%
2018/09/27	0	0.00	2	21.60	21.75	-2	1,744	-0.11%
2018/09/25	3	21.35	2	21.13	21.10	1	1,746	0.06%
2018/09/11	2	20.65	30	20.63	20.70	-28	1,848	-1.52%
2018/09/10	17	20.52	4	20.58	20.40	13	1,876	0.69%
2018/09/07	2	21.55	10	21.55	21.55	-8	2,132	-0.38%
2018/09/06	0	0.00	5	22.50	22.55	-5	2,131	-0.23%
2018/09/05	111	23.03	68	22.75	22.90	43	2,100	2.05%	大買/
2018/09/03	0	0.00	5	21.10	20.85	-5	1,851	-0.27%
2018/08/21	0	0.00	1	20.20	20.35	-1	2,337	-0.04%
2018/08/10	5	21.35	0	0.00	21.20	5	2,805	0.18%
2018/08/07	0	0.00	10	21.45	21.55	-10	3,282	-0.30%
2018/08/06	0	0.00	5	21.65	21.50	-5	3,341	-0.15%
2018/08/02	16	22.08	5	21.50	21.40	11	3,372	0.33%
2018/07/30	6	21.58	0	0.00	21.15	6	3,374	0.18%
2018/07/27	1	21.65	0	0.00	21.70	1	3,507	0.03%
2018/07/23	1	20.30	10	20.10	20.25	-9	3,597	-0.25%
2018/07/20	0	0.00	3	20.85	20.75	-3	3,586	-0.08%
2018/07/11	5	22.15	0	0.00	21.80	5	3,750	0.13%
2018/07/09	10	22.08	0	0.00	21.90	10	3,798	0.26%
2018/07/05	5	21.45	0	0.00	21.45	5	3,885	0.13%
2018/07/04	0	0.00	8	20.91	21.20	-8	3,886	-0.21%
2018/07/03	10	21.20	1	21.40	21.20	9	3,863	0.23%
2018/07/02	5	22.20	0	0.00	21.70	5	3,884	0.13%
2018/06/26	0	0.00	1	21.50	21.55	-1	3,967	-0.03%
2018/06/20	0	0.00	40	23.00	22.70	-40	4,077	-0.98%
2018/06/19	0	0.00	7	23.75	23.20	-7	4,089	-0.17%
2018/06/15	53	23.77	42	24.07	23.30	11	4,109	0.27%
2018/06/11	0	0.00	2	23.10	23.05	-2	3,818	-0.05%
2018/06/06	10	23.15	0	0.00	23.15	10	3,954	0.25%
2018/05/29	0	0.00	2	23.15	22.80	-2	4,869	-0.04%
2018/05/28	5	23.10	0	0.00	23.10	5	4,849	0.10%
2018/05/22	0	0.00	2	23.65	23.00	-2	4,946	-0.04%
2018/05/21	0	0.00	4	23.20	23.10	-4	4,860	-0.08%
2018/05/17	5	23.92	13	23.95	24.00	-8	4,747	-0.17%
2018/05/11	0	0.00	2	22.10	21.75	-2	4,486	-0.04%
2018/05/08	8	22.13	0	0.00	22.10	8	4,624	0.17%
2018/05/04	3	22.70	42	23.21	22.40	-39	4,749	-0.82%
2018/05/03	34.2	21.99	7	22.00	22.10	27.2	4,685	0.58%
2018/05/02	27	21.85	27	21.95	21.85	0	4,773	0.00%
2018/04/26	5	20.00	0	0.00	20.00	5	5,019	0.10%
2018/04/20	1	21.30	0	0.00	21.30	1	5,303	0.02%
2018/04/18	12	21.38	0	0.00	21.30	12	5,416	0.22%
2018/04/12	40	23.99	0	0.00	23.30	40	6,392	0.63%
2018/04/10	3	22.45	0	0.00	22.40	3	6,593	0.05%
2018/04/03	10	21.90	0	0.00	22.00	10	7,239	0.14%
2018/03/31	0	0.00	27	22.30	22.15	-27	7,969	-0.34%
2018/03/30	0	0.00	72.5	21.92	22.00	-72.5	8,196	-0.88%
2018/03/29	0	0.00	30	21.65	21.65	-30	8,384	-0.36%
2018/03/27	0	0.00	5	23.05	22.85	-5	8,554	-0.06%
2018/03/21	0	24.20	10	24.15	24.20	-10	8,472	-0.12%
2018/03/20	0	0.00	1	23.75	23.65	-1	8,406	-0.01%
2018/03/19	12	23.76	0	0.00	23.80	12	8,398	0.14%
2018/03/16	0	0.00	20	24.85	24.15	-20	8,373	-0.24%
2018/03/15	1	24.70	0	0.00	24.50	1	8,416	0.01%
2018/03/14	0	0.00	100	24.56	24.60	-100	8,465	-1.18%
2018/03/12	2	25.60	5	25.95	25.10	-3	8,343	-0.04%
2018/03/09	11	25.25	11	25.60	25.25	0	8,241	0.00%
2018/03/07	12	24.10	17	25.40	24.10	-5	7,887	-0.06%
2018/03/06	13	24.98	12	24.45	25.00	1	7,555	0.01%
2018/03/05	26	23.52	14	22.17	23.30	12	7,214	0.17%
2018/02/27	2	21.90	0	0.00	21.65	2	7,081	0.03%
2018/02/26	13	22.10	13	22.65	22.10	0	7,122	0.00%
2018/02/12	10	20.25	0	0.00	20.15	10	7,530	0.13%
2018/02/09	2	19.50	0	0.00	20.20	2	7,500	0.03%
2018/02/02	13	22.85	1	22.80	23.05	12	7,178	0.17%
2018/01/31	0	0.00	11	22.18	22.45	-11	7,059	-0.16%
2018/01/30	0	0.00	20	22.70	21.90	-20	6,979	-0.29%
2018/01/29	10	23.00	13	23.15	23.35	-3	6,871	-0.04%
2018/01/26	0	0.00	1	23.85	23.50	-1	6,808	-0.01%
2018/01/25	20	24.75	22	24.15	24.20	-2	6,743	-0.03%
2018/01/24	15	23.70	0	0.00	24.00	15	6,615	0.23%
2018/01/23	4	24.70	0	0.00	24.00	4	6,549	0.06%
2018/01/22	70	24.15	61	24.66	24.65	9	6,448	0.14%
2018/01/19	1	23.20	1	23.00	23.25	0	6,291	0.00%
2018/01/18	0	0.00	5	23.80	23.20	-5	6,251	-0.08%
2018/01/17	0	0.00	50	23.65	23.60	-50	6,174	-0.81%
2018/01/16	41	24.57	87	24.38	24.10	-46	6,093	-0.75%
2018/01/15	19	23.65	113	23.58	24.10	-94	5,959	-1.58%	大賣/
2018/01/12	0	0.00	5	24.80	24.30	-5	5,873	-0.09%
2018/01/11	2	24.30	10	24.25	24.40	-8	5,785	-0.14%
2018/01/09	10	24.55	0	0.00	25.00	10	5,404	0.19%
2018/01/08	0	0.00	10	24.30	24.15	-10	5,228	-0.19%
2018/01/05	0	0.00	0.9	23.85	24.00	-0.9	4,691	-0.02%
2018/01/03	1	23.85	1	23.65	24.00	0	4,367	0.00%
2018/01/02	170	22.31	224	22.19	23.15	-54	4,105	-1.32%	大買/大賣/