中光電 (5371)-國票-敦北法人券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
96.8
漲跌
▲0.9
漲幅
+0.94%
成交量
6,170張
產業
上櫃光電類股
496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

中光電 (5371)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/05/10	3	95.90	43	97.51	96.80	-40	7,616	-0.53%
2024/05/09	0	0.00	127	97.42	95.90	-127	7,520	-1.69%	大賣/鉅額交易
2024/05/08	7	96.74	2	95.50	96.60	5	7,407	0.07%
2024/05/07	85	91.96	4	91.93	96.10	81	7,303	1.11%
2024/05/06	1	94.70	1	95.90	94.50	0	7,134	0.00%
2024/05/03	77	94.68	14	95.02	93.90	63	7,048	0.89%
2024/05/02	125.3	96.78	2	97.95	94.20	123.3	6,895	1.79%	大買/鉅額交易
2024/04/30	12	96.92	221	101.20	103.00	-209	6,556	-3.19%	大賣/鉅額交易
2024/04/29	74	95.76	10.3	97.37	98.00	63.7	6,115	1.04%
2024/04/26	317	96.72	162	96.59	95.50	155	5,957	2.60%	大買/大賣/鉅額交易
2024/04/25	6	93.37	1	93.60	92.10	5	5,774	0.09%
2024/04/24	7	93.57	9	94.21	94.70	-2	5,674	-0.04%
2024/04/23	10	90.52	0.4	89.39	90.50	9.6	5,491	0.17%
2024/04/22	3.4	92.68	0	0.00	87.30	3.4	5,377	0.06%
2024/04/19	345.3	96.05	3	96.57	95.70	342.3	5,192	6.59%	大買/鉅額交易
2024/04/18	81	100.49	83	100.49	100.50	-2	4,915	-0.04%
2024/04/17	12	98.97	17	99.81	98.00	-5	4,737	-0.11%
2024/04/16	22	99.78	399.3	108.88	96.80	-377.3	4,392	-8.59%	大賣/鉅額交易
2024/04/15	402.3	107.45	433	104.04	107.50	-30.7	3,770	-0.81%	大買/大賣/
2024/04/12	52	100.54	52	98.50	98.10	0	3,413	0.00%
2024/04/11	21	101.54	323.6	100.02	98.20	-302.6	3,313	-9.13%	大賣/鉅額交易
2024/04/10	200.6	98.01	13	98.23	99.70	187.6	3,074	6.10%	大買/鉅額交易
2024/04/09	1	92.80	22	92.65	92.60	-21	2,603	-0.81%
2024/04/08	13	93.43	10	93.02	93.50	3	2,450	0.12%
2024/04/03	3	91.60	35	89.14	92.30	-32	2,261	-1.41%
2024/04/02	577	87.82	24	86.96	87.80	553	2,029	27.25%	大買/鉅額交易
2024/04/01	48	82.97	62	85.87	86.70	-14	1,818	-0.77%
2024/03/29	3	79.73	5	80.34	80.40	-2	1,573	-0.13%
2024/03/28	12	77.77	101	77.29	78.20	-89	1,401	-6.35%	大賣/
2024/03/27	1	78.00	2	77.65	76.40	-1	1,310	-0.08%
2024/03/26	0	0.00	2	75.30	74.90	-2	1,231	-0.16%
2024/03/25	2	74.60	0	0.00	74.40	2	1,167	0.17%
2024/03/21	0	0.00	30	74.53	73.80	-30	1,218	-2.46%
2024/03/20	10	73.85	1	75.00	73.70	9	1,205	0.75%
2024/03/18	5	72.00	0	0.00	72.50	5	1,122	0.45%
2024/03/14	0	71.00	0	0.00	70.50	0	1,093	0.00%
2024/03/13	0	71.50	0	0.00	71.50	0	1,096	0.00%
2024/03/11	0	69.90	0	0.00	69.90	0	1,106	0.00%
2024/03/07	0	0.00	280	70.91	69.80	-280	1,098	-25.48%	大賣/鉅額交易
2024/03/06	0	0.00	10	71.64	71.60	-10	1,083	-0.92%
2024/03/04	0	0.00	1	71.60	72.50	-1	1,105	-0.09%
2024/02/29	1	71.40	0	0.00	71.00	1	1,094	0.09%
2024/02/22	1	72.60	0	0.00	72.50	1	1,113	0.09%
2024/02/20	0	0.00	43	72.20	72.20	-43	1,141	-3.77%
2024/02/02	169	72.44	0	0.00	72.50	169	1,159	14.57%	大買/鉅額交易
2024/02/01	20	71.38	0	0.00	72.10	20	1,163	1.72%
2024/01/31	25	71.44	40	71.04	71.00	-15	1,167	-1.28%
2024/01/30	25	72.42	0	0.00	71.60	25	1,171	2.13%
2024/01/29	27	72.86	0	0.00	72.60	27	1,202	2.25%
2024/01/26	25	72.59	0	0.00	72.50	25	1,214	2.06%
2024/01/25	30	72.55	5.9	72.30	72.20	24.1	1,228	1.96%
2024/01/24	44	73.36	0	0.00	72.70	44	1,257	3.50%
2024/01/18	335	72.43	0	0.00	72.40	335	1,308	25.59%	大買/鉅額交易
2024/01/17	25	72.94	0	0.00	71.00	25	1,307	1.91%
2024/01/16	26	73.11	0	0.00	73.80	26	1,298	2.00%
2024/01/15	23	73.55	15	73.50	73.80	8	1,295	0.62%
2024/01/11	4	71.91	0	0.00	72.60	4	1,303	0.31%
2024/01/10	4	72.00	0	0.00	71.90	4	1,315	0.30%
2024/01/05	15	73.10	0	0.00	73.40	15	1,339	1.12%
2023/12/28	0	0.00	1	72.40	72.50	-1	1,352	-0.07%
2023/12/26	0	0.00	5	70.60	71.00	-5	1,334	-0.37%
2023/12/22	67	70.66	1	70.80	70.80	66	1,338	4.93%
2023/12/21	6	71.23	0	0.00	70.70	6	1,336	0.45%
2023/12/20	60	70.05	0	0.00	69.80	60	1,317	4.55%
2023/12/19	0	0.00	31	68.60	68.60	-31	1,311	-2.36%
2023/12/18	1	70.80	0	0.00	70.70	1	1,288	0.08%
2023/12/14	1	73.30	0	0.00	73.70	1	1,379	0.07%
2023/11/30	1	72.60	1	72.20	71.50	0	2,490	0.00%
2023/11/16	0	0.00	1	72.20	72.20	-1	3,367	-0.03%
2023/11/09	5	71.30	5	71.60	71.60	0	3,568	0.00%
2023/11/06	39	70.90	0	0.00	70.90	39	3,717	1.05%
2023/11/01	1	72.10	1	72.60	72.50	0	4,028	0.00%
2023/10/31	20	74.35	0	0.00	73.00	20	4,254	0.47%
2023/10/23	283	74.88	0	0.00	74.20	283	4,650	6.09%	大買/鉅額交易
2023/10/18	240	72.70	0	0.00	72.40	240	4,669	5.14%	大買/鉅額交易
2023/10/11	1	77.50	4.5	77.38	77.00	-3.5	4,786	-0.07%
2023/10/06	0	0.00	10	78.50	78.00	-10	4,903	-0.20%
2023/10/04	458	78.41	0	0.00	78.40	458	5,091	8.99%	大買/鉅額交易
2023/10/03	128	78.27	0	0.00	78.10	128	5,089	2.51%	大買/鉅額交易
2023/09/26	6	79.43	1	78.50	78.20	5	5,091	0.10%
2023/09/22	4	78.85	0	0.00	79.40	4	5,069	0.08%
2023/09/21	12.4	80.72	0	0.00	79.70	12.4	5,054	0.25%
2023/09/20	3	82.10	2	82.30	81.30	1	5,044	0.02%
2023/09/19	0	0.00	1	85.00	83.30	-1	5,024	-0.02%
2023/09/18	2	84.15	5.6	83.89	84.20	-3.6	4,951	-0.07%
2023/09/15	1.6	79.18	3.3	79.92	80.30	-1.7	4,802	-0.04%
2023/09/13	6	84.13	1	85.00	84.20	5	4,574	0.11%
2023/09/12	35	82.70	0	0.00	83.10	35	4,376	0.80%
2023/09/11	18	81.02	33	81.95	80.50	-15	4,310	-0.35%
2023/09/08	13.4	83.63	18	83.16	83.60	-4.6	4,249	-0.11%
2023/09/07	86	83.10	15	81.51	82.70	71	4,186	1.70%
2023/09/06	25.5	81.21	29	81.32	82.30	-3.5	4,134	-0.08%
2023/09/05	34.5	79.88	57	79.61	80.60	-22.5	4,061	-0.55%
2023/09/04	22	79.23	23	79.33	79.20	-1	4,009	-0.02%
2023/09/01	11	79.03	13	79.31	79.20	-2	3,973	-0.05%
2023/08/31	5	78.58	2	79.00	79.00	3	3,974	0.08%
2023/08/30	47	79.22	48	80.13	78.70	-1	3,947	-0.03%
2023/08/29	0	0.00	1	77.50	79.50	-1	3,747	-0.03%
2023/08/28	13.5	77.18	9	76.66	77.10	4.5	3,621	0.12%
2023/08/25	17	76.68	15	75.65	76.80	2	3,589	0.06%
2023/08/24	44.5	77.28	29	77.57	76.90	15.5	3,563	0.43%
2023/08/23	5	77.60	66	77.34	78.40	-61	3,451	-1.77%
2023/08/22	423	75.52	12	75.43	75.00	411	3,289	12.50%	大買/鉅額交易
2023/08/21	2	75.20	0	0.00	76.20	2	3,275	0.06%
2023/08/18	33	76.26	18	76.48	75.80	15	3,293	0.46%
2023/08/16	1	76.40	1	76.50	76.50	0	3,255	0.00%
2023/08/15	152	75.31	0	0.00	74.60	152	3,237	4.69%	大買/鉅額交易
2023/08/14	8	74.40	8	74.10	74.30	0	3,235	0.00%
2023/08/11	10	75.27	10	75.84	75.00	0	3,223	0.00%
2023/08/10	34	76.00	36	74.68	76.10	-2	3,188	-0.06%
2023/08/09	14	76.95	11	76.87	77.00	3	3,130	0.10%
2023/08/08	11	76.74	21	76.13	76.40	-10	3,068	-0.33%
2023/08/07	40	75.79	27	76.41	76.10	13	3,004	0.43%
2023/08/04	15	76.88	20	77.22	79.10	-5	2,844	-0.18%
2023/08/02	24	74.83	25	74.86	74.50	-1	2,665	-0.04%
2023/08/01	32	74.14	34	74.32	75.40	-2	2,543	-0.08%
2023/07/31	9	70.71	13	70.79	70.60	-4	2,388	-0.17%
2023/07/28	11	70.98	6	70.78	71.00	5	2,414	0.21%
2023/07/27	1	71.31	1	71.20	71.20	0	2,445	0.00%
2023/07/26	7	70.90	6	71.13	70.90	1	2,520	0.04%
2023/07/24	10	70.78	12	70.73	70.70	-2	2,619	-0.08%
2023/07/21	18	71.86	18	70.94	71.90	0	2,690	0.00%
2023/07/20	9	71.79	9	71.99	71.80	0	2,762	0.00%
2023/07/19	18.5	72.26	18	72.83	72.30	0.5	2,884	0.02%
2023/07/18	17	73.08	17	73.03	73.50	0	2,910	0.00%
2023/07/17	5	72.04	5	71.48	72.00	0	2,923	0.00%
2023/07/14	20	71.50	0	0.00	71.50	20	2,985	0.67%
2023/07/13	4	74.13	1	75.20	72.00	3	3,164	0.09%
2023/07/12	2	75.40	7	75.13	75.70	-5	3,491	-0.14%
2023/07/11	3	74.47	0	0.00	74.00	3	3,512	0.09%
2023/07/10	0	74.00	0	0.00	73.30	0	3,569	0.00%
2023/07/07	444	73.68	10	72.80	74.00	434	3,591	12.08%	大買/鉅額交易
2023/07/05	0	0.00	3	74.37	74.50	-3	3,547	-0.08%
2023/07/04	1	73.40	1	73.60	73.60	0	3,519	0.00%
2023/07/03	2	73.80	2	73.60	73.60	0	3,510	0.00%
2023/06/30	2	73.30	2	72.90	73.20	0	3,521	0.00%
2023/06/29	3	73.57	63	73.31	72.80	-60	3,530	-1.70%
2023/06/28	2	73.60	3	73.37	73.30	-1	3,535	-0.03%
2023/06/27	1	71.50	1	73.00	72.20	0	3,528	0.00%
2023/06/26	0	0.00	26	72.00	72.00	-26	3,506	-0.74%
2023/06/21	0	0.00	10	71.40	71.30	-10	3,512	-0.28%
2023/06/20	95	71.32	14	71.14	71.00	81	3,525	2.30%
2023/06/19	5	72.42	10	72.13	72.30	-5	3,571	-0.14%
2023/06/16	17	71.48	40	71.59	71.40	-23	3,592	-0.64%
2023/06/15	5	72.08	5	71.42	72.10	0	3,584	0.00%
2023/06/14	13	71.44	13	71.95	71.40	0	3,577	0.00%
2023/06/13	6	72.48	6	72.45	72.50	0	3,596	0.00%
2023/06/12	13	72.00	28	72.25	72.00	-15	3,651	-0.41%
2023/06/09	11	73.49	11	73.37	73.50	0	3,653	0.00%
2023/06/08	14	74.37	13	75.02	74.30	1	3,656	0.03%
2023/06/07	8	75.83	10	75.92	75.80	-2	3,661	-0.05%
2023/06/06	18	75.80	27.9	75.94	75.70	-9.9	3,674	-0.27%
2023/06/05	4	76.65	5	76.04	76.70	-1	3,661	-0.03%
2023/06/02	18	75.82	4	75.73	75.80	14	3,664	0.38%
2023/06/01	13	75.49	14	75.25	75.50	-1	3,675	-0.03%
2023/05/31	2	75.05	0	0.00	75.20	2	3,679	0.05%
2023/05/30	20	75.05	18	75.88	74.90	2	3,668	0.05%
2023/05/29	3	76.13	10	75.57	76.40	-7	3,654	-0.19%
2023/05/26	1	74.50	1	75.00	74.50	0	3,691	0.00%
2023/05/25	17	74.95	17	75.01	74.90	0	3,744	0.00%
2023/05/24	37	75.87	28	76.09	75.70	9	3,782	0.24%
2023/05/23	9	75.86	10	74.64	76.40	-1	3,821	-0.03%
2023/05/19	31	73.82	30	74.70	73.50	1	3,839	0.03%
2023/05/18	10	74.05	16	74.21	74.50	-6	3,883	-0.15%
2023/05/17	200	73.34	5	73.30	73.00	195	3,888	5.01%	大買/鉅額交易
2023/05/16	4	73.10	4	73.18	73.00	0	3,888	0.00%
2023/05/12	1	73.50	1	71.80	73.50	0	3,922	0.00%
2023/05/10	1	72.80	0	0.00	73.90	1	3,922	0.03%
2023/05/09	65	72.85	63	74.03	72.50	2	3,903	0.05%
2023/05/08	36	76.38	37	76.92	76.30	-1	3,844	-0.03%
2023/05/05	2	76.10	19	76.09	75.80	-17	3,849	-0.44%
2023/05/04	22	74.92	6	75.23	74.60	16	3,880	0.41%
2023/05/03	8	75.46	7	75.79	75.40	1	3,858	0.03%
2023/05/02	5	76.62	9	76.77	76.20	-4	3,855	-0.10%
2023/04/28	5	74.88	0	0.00	74.80	5	3,787	0.13%
2023/04/27	11	74.35	6	73.85	73.50	5	3,731	0.13%
2023/04/26	7	74.74	18	75.15	74.30	-11	3,670	-0.30%
2023/04/25	49	73.65	50	75.17	73.50	-1	3,603	-0.03%
2023/04/24	39	77.36	34	77.26	77.60	5	3,553	0.14%
2023/04/21	24	74.89	22	75.98	74.80	2	3,492	0.06%
2023/04/20	39	77.08	57	78.17	76.80	-18	3,444	-0.52%
2023/04/19	90	80.32	57	81.03	80.10	33	3,371	0.98%
2023/04/18	159	81.58	153	82.53	81.10	6	3,300	0.18%	大買/大賣/
2023/04/17	101	84.24	10	83.84	83.20	91	3,134	2.90%	大買/
2023/04/14	4	74.38	36	75.73	78.20	-32	2,689	-1.19%
2023/04/13	0	0.00	2	71.85	71.10	-2	2,527	-0.08%
2023/04/12	30	69.00	0	0.00	69.60	30	2,453	1.22%
2023/03/27	0	0.00	1	68.20	68.20	-1	2,728	-0.04%
2023/03/23	27	68.01	7	67.86	68.10	20	2,713	0.74%
2023/03/22	15	67.72	14	67.79	67.70	1	2,697	0.04%
2023/03/21	0	0.00	3	67.07	67.40	-3	2,636	-0.11%
2023/03/17	3	64.57	2	64.50	64.60	1	2,596	0.04%
2023/03/16	19	64.10	19	64.81	64.10	0	2,586	0.00%
2023/03/15	2	66.00	6	67.17	66.30	-4	2,561	-0.16%
2023/03/14	0	0.00	6.4	64.99	65.60	-6.4	2,520	-0.25%
2023/03/09	0.1	66.50	0	0.00	65.80	0.1	2,530	0.00%
2023/03/08	0	0.00	1	66.10	66.10	-1	2,559	-0.04%
2023/03/07	3	66.00	0	0.00	66.00	3	2,576	0.12%
2023/03/06	4	65.28	0	0.00	65.60	4	2,577	0.16%
2023/03/03	4	65.05	0	0.00	64.70	4	2,597	0.15%
2023/03/01	8	64.45	6	64.23	64.40	2	2,749	0.07%
2023/02/24	10	64.62	10	63.80	64.60	0	2,764	0.00%
2023/02/23	15	63.95	20	64.36	63.90	-5	2,776	-0.18%
2023/02/22	11	65.00	12	64.03	65.30	-1	2,855	-0.04%
2023/02/21	1	63.20	2	64.20	64.90	-1	2,833	-0.04%
2023/02/20	17	63.23	13	62.51	63.10	4	2,766	0.14%
2023/02/17	7	62.96	8	62.51	63.00	-1	2,746	-0.04%
2023/02/16	1	61.60	2	61.95	62.40	-1	2,719	-0.04%
2023/02/15	1	60.20	2	60.25	60.20	-1	2,676	-0.04%
2023/02/13	0	0.00	1	60.40	60.20	-1	2,692	-0.04%
2023/02/10	0	0.00	2	59.40	59.20	-2	2,707	-0.07%
2023/02/07	1	60.30	0	0.00	60.60	1	2,890	0.03%
2023/02/06	4	60.40	3	60.27	60.40	1	2,959	0.03%
2023/02/03	21	60.50	23	61.38	60.50	-2	2,978	-0.07%
2023/02/02	3	60.73	2	61.40	61.50	1	2,929	0.03%
2023/02/01	1	58.70	0	0.00	58.80	1	2,827	0.04%
2023/01/31	1	58.20	0	0.00	58.70	1	2,810	0.04%
2023/01/30	1	57.60	2	57.50	57.50	-1	2,780	-0.04%
2023/01/13	13	56.02	12	56.30	56.00	1	2,791	0.04%
2023/01/12	20	56.95	16	57.98	56.70	4	2,790	0.14%
2023/01/11	0	0.00	22	58.63	58.70	-22	2,752	-0.80%
2023/01/09	0	0.00	20	58.10	58.10	-20	2,682	-0.75%
2023/01/05	2	57.85	0	0.00	58.00	2	2,665	0.08%
2022/12/30	14	57.51	4	57.03	56.90	10	2,621	0.38%
2022/12/29	26	57.15	0	0.00	56.90	26	2,588	1.00%
2022/12/28	25	57.00	24	56.80	56.40	1	2,519	0.04%
2022/12/27	32	57.34	28	57.95	57.00	4	2,483	0.16%
2022/12/26	16	57.96	18	57.63	57.70	-2	2,430	-0.08%
2022/12/23	16	55.06	14	55.21	55.00	2	2,341	0.09%
2022/12/22	0	0.00	0.1	55.00	55.20	-0.1	2,307	0.00%
2022/12/20	0.1	53.40	0	0.00	52.60	0.1	2,277	0.00%
2022/12/16	1	54.80	0	0.00	54.80	1	2,298	0.04%
2022/12/14	2	55.30	0	0.00	55.30	2	2,302	0.09%
2022/12/06	1	57.10	0	0.00	57.10	1	2,392	0.04%
2022/12/05	0	0.00	2	58.40	58.60	-2	2,388	-0.08%
2022/12/02	11	58.20	11	58.08	58.20	0	2,367	0.00%
2022/12/01	6	58.62	8	58.10	58.40	-2	2,362	-0.08%
2022/11/30	2	57.80	1	57.70	57.60	1	2,366	0.04%
2022/11/29	0	0.00	1	56.20	57.00	-1	2,331	-0.04%
2022/11/28	1	56.60	1	55.50	56.50	0	2,362	0.00%
2022/11/25	11	56.00	12	56.20	56.00	-1	2,499	-0.04%
2022/11/24	17	57.30	17	57.45	57.30	0	2,477	0.00%
2022/11/23	3	55.93	4	56.40	56.60	-1	2,415	-0.04%
2022/11/22	2	55.40	2	54.80	54.80	0	2,360	0.00%
2022/11/21	32	55.00	31	55.40	55.00	1	2,335	0.04%
2022/11/18	4	57.25	7	57.44	57.30	-3	2,281	-0.13%
2022/11/17	1	55.60	2	55.65	55.70	-1	2,147	-0.05%
2022/11/16	1	54.80	0.1	55.30	54.70	0.9	2,166	0.04%
2022/11/15	1	54.90	2	54.50	54.60	-1	2,181	-0.05%
2022/11/14	2	54.10	1	54.40	54.50	1	2,205	0.05%
2022/11/11	2.1	54.09	0	0.00	53.50	2.1	2,253	0.09%
2022/11/10	0	0.00	2	55.00	54.10	-2	2,351	-0.09%
2022/11/09	11	54.91	10	54.86	54.90	1	2,404	0.04%
2022/11/08	23	53.89	20	54.79	53.80	3	2,474	0.12%
2022/11/07	15	55.17	11.1	55.44	54.90	3.9	2,972	0.13%
2022/11/04	26	54.30	27	54.21	54.30	-1	2,977	-0.03%
2022/11/03	17	54.88	18	54.19	54.90	-1	3,056	-0.03%
2022/11/02	0	0.00	11	50.56	53.50	-11	2,958	-0.37%
2022/11/01	13	50.90	1	50.60	50.70	12	2,919	0.41%
2022/10/31	1	50.10	3	49.57	50.00	-2	2,938	-0.07%
2022/10/25	1	48.25	0	0.00	47.95	1	3,090	0.03%
2022/10/24	2	49.45	0	0.00	49.45	2	3,132	0.06%
2022/10/21	1	49.95	3	50.53	50.00	-2	3,158	-0.06%
2022/10/20	3	49.83	0	0.00	50.10	3	3,280	0.09%
2022/10/18	0	0.00	1	52.00	52.00	-1	3,420	-0.03%
2022/10/13	1	49.10	0	0.00	49.10	1	3,604	0.03%
2022/10/03	0	0.00	1	54.20	54.00	-1	3,794	-0.03%
2022/09/30	0	0.00	0.6	55.40	55.40	-0.6	3,810	-0.02%
2022/09/28	0	0.00	1	53.50	52.60	-1	3,822	-0.03%
2022/09/26	2.1	55.25	0	0.00	55.00	2.1	3,812	0.06%
2022/09/22	1	59.69	0	0.00	59.50	1	3,861	0.03%
2022/09/15	1	62.50	0	0.00	61.60	1	4,102	0.02%
2022/09/14	3	62.30	5	61.82	62.30	-2	4,102	-0.05%
2022/09/13	2	64.20	43	64.16	63.30	-41	4,083	-1.00%
2022/09/07	5	59.20	5	58.90	59.00	0	3,997	0.00%
2022/09/05	2	60.30	2	61.45	60.30	0	3,952	0.00%
2022/09/02	5	62.44	2	62.50	62.00	3	3,947	0.08%
2022/09/01	0	0.00	16	64.51	63.70	-16	3,891	-0.41%
2022/08/29	2	60.35	0	0.00	60.20	2	3,680	0.05%
2022/08/26	0	0.00	2	62.90	62.30	-2	3,663	-0.05%
2022/08/25	3	62.50	3	62.60	62.90	0	3,658	0.00%
2022/08/24	4	61.75	3	61.80	61.70	1	3,639	0.03%
2022/08/23	7	61.93	0	0.00	62.00	7	3,637	0.19%
2022/08/22	5	64.90	0	0.00	64.00	5	3,585	0.14%
2022/08/19	3	65.30	0	0.00	65.10	3	3,555	0.08%
2022/08/17	1	66.70	3	66.63	66.80	-2	3,442	-0.06%
2022/08/16	6	65.87	6	65.02	65.00	0	3,311	0.00%
2022/08/15	1	64.80	3	64.17	65.10	-2	3,231	-0.06%
2022/08/12	5	64.90	3	65.10	65.50	2	3,121	0.06%
2022/08/11	1	63.00	2.1	63.42	63.90	-1.1	2,580	-0.04%
2022/08/10	1	58.20	7	56.96	58.10	-6	2,495	-0.24%
2022/08/08	1	53.00	0	0.00	53.60	1	2,361	0.04%
2022/08/05	0	0.00	1	55.10	55.10	-1	2,345	-0.04%
2022/08/04	1	53.10	0	0.00	54.40	1	2,299	0.04%
2022/07/29	2	54.10	1	53.80	53.80	1	2,164	0.05%
2022/07/28	1	52.20	0	0.00	52.20	1	2,108	0.05%
2022/07/27	2	53.70	1	52.60	52.60	1	2,074	0.05%
2022/07/26	2	56.65	1.2	56.70	56.50	0.8	1,974	0.04%
2022/07/25	1	55.10	0	0.00	55.20	1	1,858	0.05%
2022/07/21	0	0.00	2	56.25	56.40	-2	1,747	-0.11%
2022/07/20	0	0.00	2	53.90	53.20	-2	1,662	-0.12%
2022/07/19	3	54.40	0	0.00	53.90	3	1,644	0.18%
2022/07/18	16	55.36	15	54.50	55.00	1	1,635	0.06%
2022/07/15	0	0.00	1	53.50	53.30	-1	1,522	-0.07%
2022/07/14	0	0.00	2	49.88	50.70	-2	1,465	-0.14%
2022/07/13	1	48.95	1	49.30	49.05	0	1,443	0.00%
2022/07/12	1	48.10	0	0.00	47.80	1	1,429	0.07%
2022/07/07	0	0.00	1	49.85	49.85	-1	1,393	-0.07%
2022/07/06	30	48.79	1	48.70	47.95	29	1,376	2.11%
2022/07/05	2	47.85	1	48.20	48.65	1	1,371	0.07%
2022/07/04	0	0.00	2	47.25	47.45	-2	1,361	-0.15%
2022/07/01	1	47.30	0	0.00	47.05	1	1,356	0.07%
2022/06/30	0	0.00	2	50.70	50.20	-2	1,309	-0.15%
2022/06/29	4	52.33	2	51.60	51.50	2	1,273	0.16%
2022/06/28	5	55.72	3	55.93	55.70	2	1,206	0.17%
2022/06/27	3	56.40	1	55.00	57.30	2	1,099	0.18%
2022/06/22	1	51.30	1	51.50	51.30	0	1,005	0.00%
2022/06/21	0	0.00	1	52.20	53.30	-1	1,000	-0.10%
2022/06/20	1	52.50	1	52.50	52.50	0	997	0.00%
2022/06/16	0	0.00	1	56.40	55.60	-1	980	-0.10%
2022/06/09	1	56.10	0	0.00	56.70	1	933	0.11%
2022/05/19	1	54.70	1	55.20	56.20	0	1,069	0.00%
2022/05/13	0	0.00	1	55.40	55.50	-1	1,136	-0.09%
2022/05/11	0	0.00	1	54.30	54.60	-1	1,175	-0.09%
2022/05/10	3	54.63	0	0.00	55.10	3	1,178	0.25%
2022/05/09	0	0.00	1	55.10	55.10	-1	1,187	-0.08%
2022/05/05	4.1	58.60	0	0.00	58.50	4.1	1,198	0.34%
2022/05/03	7	59.10	7	58.30	57.60	0	1,259	0.00%
2022/04/29	1	57.10	0	0.00	57.10	1	1,279	0.08%
2022/04/28	1	58.20	0	0.00	58.30	1	1,357	0.07%
2022/04/27	1	57.20	2	57.70	57.50	-1	1,374	-0.07%
2022/04/26	2	58.80	0	0.00	58.80	2	1,401	0.14%
2022/04/25	1	59.90	0	0.00	59.20	1	1,473	0.07%
2022/04/22	3	61.57	0	0.00	60.70	3	1,474	0.20%
2022/04/21	0	0.00	0.6	63.00	63.40	-0.6	1,509	-0.04%
2022/04/18	1	63.40	1	63.60	63.40	0	1,844	0.00%
2022/04/15	1	63.80	0	0.00	63.80	1	1,997	0.05%
2022/04/13	1	65.60	0	0.00	66.20	1	2,143	0.05%
2022/04/11	1	66.20	0	0.00	65.50	1	2,287	0.04%
2022/04/06	1	69.10	0	0.00	69.20	1	2,873	0.03%
2022/03/31	2	70.55	0	0.00	70.30	2	3,023	0.07%
2022/03/28	0	0.00	1	70.10	71.80	-1	3,166	-0.03%
2022/03/25	1	71.60	0	0.00	71.60	1	3,206	0.03%
2022/03/24	0	0.00	1	73.60	73.60	-1	3,259	-0.03%
2022/03/21	0	0.00	2	72.35	72.20	-2	3,856	-0.05%
2022/03/15	0	0.00	1	71.30	69.80	-1	3,994	-0.03%
2022/03/14	1	71.50	0	0.00	71.50	1	4,067	0.02%
2022/03/10	0	0.00	1	72.30	72.10	-1	4,314	-0.02%
2022/03/04	0	0.00	0.8	70.50	70.80	-0.8	4,766	-0.02%
2022/03/03	1.2	71.17	2	72.30	71.10	-0.9	4,908	-0.02%
2022/03/02	30	71.17	0	0.00	72.00	30	4,981	0.60%
2022/03/01	3.2	71.26	0	0.00	72.00	3.2	5,095	0.06%
2022/02/25	0	0.00	1	71.20	70.90	-1	5,175	-0.02%
2022/02/24	50.2	70.72	0	0.00	69.30	50.2	5,354	0.94%
2022/02/22	6.2	72.00	5	71.70	71.10	1.2	5,687	0.02%
2022/02/17	1.2	74.78	0	74.50	74.20	1.1	6,933	0.02%
2022/02/16	7	73.57	5	73.90	73.90	2	7,233	0.03%
2022/02/14	51	72.08	0	0.00	71.90	51	8,460	0.60%
2022/02/11	1	74.10	0	0.00	74.00	1	8,654	0.01%
2022/02/09	0	0.00	1	75.90	76.30	-1	8,842	-0.01%
2022/01/25	5	76.28	5	75.50	73.30	0	9,716	0.00%
2022/01/24	5	77.10	5	77.00	77.00	0	9,946	0.00%
2022/01/21	1.5	77.76	0	0.00	76.80	1.5	9,972	0.02%
2022/01/20	1	81.30	0	0.00	81.50	1	9,900	0.01%
2022/01/19	21	82.47	1	82.70	81.00	20	9,942	0.20%
2022/01/18	0	0.00	2	85.00	83.00	-2	9,986	-0.02%
2022/01/14	2	83.40	0	0.00	83.60	2	10,347	0.02%
2022/01/13	2	86.05	0	0.00	85.90	2	10,352	0.02%
2022/01/12	4	85.60	5	84.84	85.60	-1	10,330	-0.01%
2022/01/11	1	86.30	6	86.17	86.10	-5	10,193	-0.05%
2022/01/10	0	0.00	1	84.40	84.40	-1	10,035	-0.01%
2022/01/07	1	80.70	1	83.10	83.10	0	9,874	0.00%
2022/01/06	0	0.00	1	83.50	83.60	-1	9,780	-0.01%
2022/01/05	1	84.10	1	85.40	84.40	0	9,717	0.00%
2022/01/04	3	84.70	0	0.00	84.60	3	9,662	0.03%
2022/01/03	7	88.36	9	88.10	87.90	-2	9,560	-0.02%
2021/12/30	66	89.96	48	89.98	92.40	18	9,393	0.19%
2021/12/29	2	87.30	6	86.53	87.60	-4	9,013	-0.04%
2021/12/28	2	86.10	5	86.64	85.90	-3	8,933	-0.03%
2021/12/24	1	84.10	0	0.00	83.80	1	8,773	0.01%
2021/12/23	9	84.17	7	84.14	84.90	2	8,733	0.02%
2021/12/22	6	84.35	6	84.55	83.30	0	8,689	0.00%
2021/12/21	3	82.20	1	83.40	83.60	2	8,612	0.02%
2021/12/20	19	82.55	12	82.75	82.10	7	8,570	0.08%
2021/12/17	3	84.47	9	84.50	84.00	-6	8,495	-0.07%
2021/12/16	10	87.65	14	86.64	89.10	-4	8,276	-0.05%
2021/12/14	2	78.90	1	79.40	79.80	1	7,885	0.01%
2021/12/13	1	81.80	3	82.60	81.70	-2	7,829	-0.03%
2021/12/10	3	81.90	0	0.00	81.70	3	7,799	0.04%
2021/12/09	2	83.40	2	82.30	81.60	0	7,761	0.00%
2021/12/08	2	84.20	2	83.50	81.40	0	7,702	0.00%
2021/12/07	6	86.03	10	83.48	83.20	-4	7,631	-0.05%
2021/12/06	0	0.00	30	84.88	85.30	-30	7,499	-0.40%
2021/12/03	40	83.64	15	83.99	84.00	25	7,390	0.34%
2021/12/02	4	81.75	0	0.00	80.70	4	7,226	0.06%
2021/12/01	1	83.90	3	84.63	83.70	-2	7,119	-0.03%
2021/11/30	1	82.80	4	81.80	79.50	-3	6,996	-0.04%
2021/11/29	9	77.74	13	78.15	78.80	-4	6,863	-0.06%
2021/11/26	1	82.90	14	82.29	83.20	-13	6,723	-0.19%
2021/11/25	6	84.87	7	83.94	82.30	-1	6,645	-0.02%
2021/11/24	1	84.00	1	84.00	84.00	0	6,520	0.00%
2021/11/23	16	84.88	13	83.29	82.40	3	6,430	0.05%
2021/11/22	7	89.07	4.9	89.53	88.40	2.1	6,231	0.03%
2021/11/19	8	89.80	10	90.71	90.50	-2	6,131	-0.03%
2021/11/18	8	90.20	7	90.91	89.10	1	5,853	0.02%
2021/11/17	18	90.49	16	91.08	89.90	2	5,612	0.04%
2021/11/16	13	88.76	27	89.20	86.40	-14	5,198	-0.27%
2021/11/15	17	86.42	7	88.14	90.90	10	4,581	0.22%
2021/11/12	16	80.24	16	80.30	82.70	0	4,257	0.00%
2021/11/11	14	76.59	39	75.63	75.20	-25	3,776	-0.66%
2021/11/10	11	71.47	28	70.72	75.10	-17	2,982	-0.57%
2021/11/09	1	67.50	5	66.90	68.30	-4	2,745	-0.15%
2021/11/08	16	68.14	0	0.00	68.00	16	2,639	0.61%
2021/11/05	5	65.60	5	67.00	67.60	0	2,524	0.00%
2021/11/04	1	67.10	0	0.00	66.40	1	2,414	0.04%
2021/11/03	28	68.01	0.4	67.90	67.50	27.6	2,274	1.21%
2021/11/02	16	67.02	23	65.15	66.00	-7	1,957	-0.36%
2021/11/01	15	61.95	15	61.51	63.10	0	1,598	0.00%
2021/10/29	1	57.30	6	57.37	57.40	-5	1,339	-0.37%
2021/10/28	1	55.30	0	0.00	55.10	1	1,275	0.08%
2021/10/27	2	54.60	1	55.20	54.80	1	1,276	0.08%
2021/10/26	17	55.85	11	55.47	55.10	6	1,303	0.46%
2021/10/25	6	56.27	0	0.00	56.20	6	1,257	0.48%
2021/10/22	4	58.88	5.1	59.70	58.20	-1.1	1,205	-0.10%
2021/10/21	3	55.67	5.1	56.46	57.00	-2.1	875	-0.24%
2021/10/20	0	0.00	1	55.60	55.40	-1	822	-0.12%
2021/10/19	0	0.00	2	54.80	54.70	-2	814	-0.25%
2021/10/15	0	0.00	2	54.20	53.70	-2	823	-0.24%
2021/10/14	6	53.48	0	0.00	53.50	6	830	0.72%
2021/10/12	0	0.00	2	54.20	54.40	-2	857	-0.23%
2021/10/08	0.2	53.90	0	0.00	54.20	0.2	865	0.02%
2021/10/06	1	53.60	4.3	53.77	53.60	-3.3	888	-0.37%
2021/10/05	2.2	53.36	3	54.00	53.90	-0.8	895	-0.09%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/09/24	3	54.50	3	54.80	54.90	0	952	0.00%
2021/09/22	10	53.77	8	53.96	53.90	2	969	0.21%
2021/09/15	3	53.00	3	53.63	53.30	0	1,008	0.00%
2021/09/13	7	54.10	11	54.39	53.90	-4	1,017	-0.39%
2021/09/10	6.2	53.44	6	54.00	53.40	0.2	1,045	0.02%
2021/09/09	3	52.30	2	52.80	52.70	1	1,084	0.09%
2021/09/07	4	53.98	0	0.00	54.10	4	1,108	0.36%
2021/09/06	0	0.00	4	54.50	54.50	-4	1,140	-0.35%
2021/09/01	7	55.09	0	0.00	55.30	7	1,339	0.52%
2021/08/31	0	0.00	7	56.00	56.00	-7	1,481	-0.47%
2021/08/27	0	0.00	1	54.90	54.90	-1	1,660	-0.06%
2021/08/26	2	54.65	1	55.00	54.90	1	1,703	0.06%
2021/08/25	0	0.00	1	55.49	55.30	-1	1,721	-0.06%
2021/08/12	2	53.95	0	0.00	54.10	2	1,761	0.11%
2021/08/11	0	0.00	5	54.68	54.60	-5	1,769	-0.28%
2021/08/10	1.1	53.83	0	0.00	53.80	1.1	1,771	0.06%
2021/08/09	2	54.20	2	54.20	54.20	0	1,795	0.00%
2021/08/05	2	54.90	0	0.00	54.70	2	1,862	0.11%
2021/08/04	1	54.30	0	0.00	54.30	1	1,922	0.05%
2021/08/03	1	54.60	0	0.00	54.60	1	1,949	0.05%
2021/08/02	1	54.60	0	0.00	55.00	1	1,964	0.05%
2021/07/30	4	55.33	333	56.00	55.10	-329	1,962	-16.76%	大賣/鉅額交易
2021/07/29	0	0.00	4	60.88	60.80	-4	1,901	-0.21%
2021/07/28	5	60.24	0	0.00	60.50	5	1,893	0.26%
2021/07/27	335	62.70	7	63.26	61.90	328	1,948	16.83%	大買/鉅額交易
2021/07/26	2	61.80	2	61.80	61.80	0	1,957	0.00%
2021/07/23	0	0.00	1	61.80	61.70	-1	1,979	-0.05%
2021/07/21	1	60.30	0	0.00	60.10	1	2,065	0.05%
2021/07/20	1	60.80	0	0.00	60.80	1	2,087	0.05%
2021/07/19	2.4	61.64	2	62.40	61.70	0.4	2,129	0.02%
2021/07/16	2	61.10	3.2	61.66	61.70	-1.2	2,237	-0.05%
2021/07/15	0	0.00	1	60.70	60.80	-1	2,254	-0.04%
2021/07/13	1	60.70	0	0.00	60.10	1	2,416	0.04%
2021/07/12	1	59.60	0	0.00	59.60	1	2,440	0.04%
2021/07/07	2	59.70	0	0.00	59.60	2	2,652	0.08%
2021/07/01	4.1	60.37	0.6	60.10	60.00	3.5	2,864	0.12%
2021/06/30	0.1	60.50	0	0.00	61.30	0.1	2,929	0.00%
2021/06/29	0	0.00	1	60.00	60.20	-1	2,967	-0.03%
2021/06/28	1.1	59.85	0	0.00	59.90	1.1	3,037	0.04%
2021/06/25	1	60.70	0	0.00	60.40	1	3,101	0.03%
2021/06/23	1	60.60	0	0.00	60.60	1	3,261	0.03%
2021/06/21	1	60.70	0	0.00	60.90	1	3,369	0.03%
2021/06/18	13	61.76	5	62.26	61.60	8	3,403	0.24%
2021/06/17	0	0.00	14	62.33	62.50	-14	3,423	-0.41%
2021/06/16	8	61.50	10.6	62.78	61.50	-2.6	3,486	-0.07%
2021/06/15	7	61.63	1	61.80	61.70	6	3,571	0.17%
2021/06/11	18	63.27	7	64.41	62.00	11	3,979	0.28%
2021/06/10	6	62.00	6	64.22	64.60	0	4,105	0.00%
2021/06/09	5	63.00	5	64.10	63.00	0	4,101	0.00%
2021/06/08	7	62.93	19	63.70	63.10	-12	4,059	-0.30%
2021/06/07	2	60.80	6	61.87	62.50	-4	3,957	-0.10%
2021/06/04	0	0.00	102	60.15	61.60	-102	3,917	-2.60%	大賣/鉅額交易
2021/06/03	0	0.00	2	60.20	60.00	-2	3,850	-0.05%
2021/06/02	0	0.00	6	58.63	58.80	-6	3,847	-0.16%
2021/05/28	1	58.00	0	0.00	57.70	1	3,963	0.03%
2021/05/25	1	58.30	1	58.10	57.70	0	4,262	0.00%
2021/05/24	1	56.10	0	0.00	56.20	1	4,467	0.02%
2021/05/18	0	0.00	3	55.73	56.20	-3	5,599	-0.05%
2021/05/17	2	51.80	1	54.80	53.00	1	6,002	0.02%
2021/05/14	0	0.00	1	56.90	55.80	-1	6,128	-0.02%
2021/05/13	0	0.00	10	54.68	55.20	-10	6,220	-0.16%
2021/05/12	4	54.08	11	53.81	54.40	-7	6,498	-0.11%
2021/05/11	1	57.70	0	0.00	57.60	1	6,535	0.02%
2021/05/07	2	59.80	5	60.10	59.90	-3	6,536	-0.05%
2021/05/04	0	0.00	12	58.42	59.30	-12	6,600	-0.18%
2021/05/03	2	60.40	0	0.00	60.10	2	6,586	0.03%
2021/04/29	0	0.00	2	61.80	61.30	-2	6,599	-0.03%
2021/04/28	12	61.68	8	62.63	61.70	4	6,830	0.06%
2021/04/27	6	61.43	0	0.00	61.30	6	6,859	0.09%
2021/04/26	1	61.20	2	61.20	61.30	-1	6,834	-0.01%
2021/04/22	14	61.53	0	0.00	59.00	14	6,823	0.21%
2021/04/21	3	62.70	0	0.00	62.50	3	6,731	0.04%
2021/04/19	0	0.00	21	61.26	62.70	-21	6,709	-0.31%
2021/04/16	0	0.00	104	59.21	59.80	-104	6,630	-1.57%	大賣/鉅額交易
2021/04/14	6	58.27	0	0.00	58.00	6	6,661	0.09%
2021/04/13	11	58.86	17.6	60.14	58.50	-6.6	6,655	-0.10%
2021/04/12	6	58.50	2	59.00	59.00	4	6,617	0.06%
2021/04/09	9	58.96	4	59.53	58.80	5	6,653	0.08%
2021/04/08	9	59.37	14	59.46	59.50	-5	6,822	-0.07%
2021/04/07	22.7	58.56	5	58.60	58.60	17.7	7,092	0.25%
2021/04/06	10	57.30	1	58.00	58.10	9	7,458	0.12%
2021/04/01	0	0.00	3	57.03	56.90	-3	7,453	-0.04%
2021/03/29	1	55.90	4.8	55.88	55.90	-3.8	7,253	-0.05%
2021/03/25	6	55.30	0	0.00	54.80	6	7,110	0.08%
2021/03/24	0	0.00	6	55.00	54.90	-6	7,048	-0.09%
2021/03/22	0	0.00	9	54.78	54.70	-9	6,959	-0.13%
2021/03/19	2.2	54.15	12	54.23	54.30	-9.8	6,920	-0.14%
2021/03/18	4	54.60	1	54.50	54.60	3	6,857	0.04%
2021/03/17	33	55.16	23	54.94	54.80	10	6,764	0.15%
2021/03/16	0	0.00	5	54.00	54.00	-5	6,354	-0.08%
2021/03/15	3.1	48.79	0	0.00	49.10	3.1	6,194	0.05%
2021/03/12	1	47.70	6	47.75	48.15	-5	6,172	-0.08%
2021/03/09	1	46.20	0	0.00	46.20	1	6,185	0.02%
2021/03/08	1	46.35	0	0.00	46.20	1	6,177	0.02%
2021/03/05	1	47.00	7	47.29	47.00	-6	6,169	-0.10%
2021/03/04	1	47.50	1	47.50	47.65	0	6,181	0.00%
2021/03/03	1	48.25	0	0.00	48.35	1	6,161	0.02%
2021/03/02	0	0.00	5	48.39	48.50	-5	6,083	-0.08%
2021/02/26	3	47.08	12	47.06	48.00	-9	5,980	-0.15%
2021/02/25	1	46.80	0	0.00	46.80	1	5,904	0.02%
2021/02/24	3	47.40	151	47.02	46.50	-148	5,856	-2.53%	大賣/鉅額交易
2021/02/23	7	49.64	41	49.97	49.15	-34	5,635	-0.60%
2021/02/22	6.4	50.45	1,171	48.54	51.20	-1,164.6	5,412	-21.52%	大賣/鉅額交易
2021/02/19	78	48.77	35	48.49	49.00	43	5,121	0.84%
2021/02/18	500	50.52	262	49.65	50.50	238	4,901	4.86%	大買/大賣/鉅額交易
2021/02/17	818	46.86	13	46.90	47.30	805	4,545	17.71%	大買/鉅額交易
2021/02/05	0	0.00	8	42.35	43.00	-8	4,146	-0.19%
2021/02/04	0	0.00	5	42.31	42.50	-5	3,994	-0.13%
2021/02/03	3	41.72	60	41.89	41.30	-57	3,872	-1.47%
2021/02/02	15	40.33	5	40.30	40.25	10	3,571	0.28%
2021/02/01	4	39.08	1	39.90	39.70	3	3,488	0.09%
2021/01/29	3	39.05	0	0.00	38.65	3	3,457	0.09%
2021/01/27	9	40.07	0	0.00	39.95	9	3,433	0.26%
2021/01/26	8	40.08	0	0.00	39.85	8	3,405	0.23%
2021/01/25	0	0.00	1	40.30	40.10	-1	3,363	-0.03%
2021/01/22	4	39.54	1	39.70	39.45	3	3,313	0.09%
2021/01/21	14	40.47	6	40.27	39.60	8	3,266	0.24%
2021/01/19	1	38.35	0	0.00	38.35	1	3,057	0.03%
2021/01/18	1	37.55	0	0.00	37.85	1	3,062	0.03%
2021/01/15	0	0.00	1	39.00	38.30	-1	3,042	-0.03%
2021/01/14	1	38.55	1	39.30	39.30	0	3,006	0.00%
2021/01/13	0	0.00	1	38.35	38.35	-1	2,981	-0.03%
2021/01/12	1	38.20	3	38.65	38.20	-2	2,958	-0.07%
2021/01/08	3	38.97	1	40.20	38.80	2	2,893	0.07%
2021/01/07	1	38.90	0	0.00	39.55	1	2,853	0.04%
2021/01/05	2	40.45	3	40.65	39.80	-1	2,753	-0.04%
2020/12/31	6	41.41	6	41.28	40.55	0	2,615	0.00%
2020/12/30	7	40.61	6	40.46	40.95	1	2,367	0.04%
2020/12/29	4	38.90	13	38.58	40.20	-9	2,034	-0.44%
2020/12/28	0	0.00	1	36.60	37.20	-1	1,612	-0.06%
2020/12/24	1	35.40	0	0.00	35.40	1	1,535	0.07%
2020/12/21	1	35.45	0	0.00	35.55	1	1,547	0.06%
2020/12/17	0	36.00	0	0.00	36.00	0	1,527	0.00%
2020/12/15	5	36.30	0	0.00	36.20	5	1,529	0.33%
2020/12/14	1	35.90	0	0.00	35.85	1	1,505	0.07%
2020/12/10	0	0.00	10	36.20	36.05	-10	1,498	-0.67%
2020/12/09	0	0.00	2	36.60	36.75	-2	1,475	-0.14%
2020/12/08	1	36.35	0	0.00	36.35	1	1,475	0.07%
2020/12/07	2	36.75	5	36.65	36.80	-3	1,451	-0.21%
2020/12/04	1	36.00	2.1	36.29	36.50	-1.1	1,406	-0.08%
2020/12/03	118	35.84	1	35.80	36.05	117	1,380	8.47%	大買/鉅額交易
2020/12/01	1	35.15	0	0.00	35.75	1	1,354	0.07%
2020/11/30	0.1	35.10	5	35.55	35.10	-4.9	1,455	-0.34%
2020/11/27	1	35.35	2	35.30	35.40	-1	1,435	-0.07%
2020/11/26	1	34.95	0	0.00	35.10	1	1,427	0.07%
2020/11/18	1	34.50	0	0.00	34.65	1	1,598	0.06%
2020/11/17	0	0.00	1	34.65	34.35	-1	1,620	-0.06%
2020/11/16	4	35.10	0	0.00	34.70	4	1,637	0.24%
2020/11/12	0	0.00	1	34.85	34.70	-1	1,637	-0.06%
2020/11/10	0	0.00	13	34.40	34.50	-13	1,716	-0.76%
2020/11/04	0	0.00	2	34.55	34.60	-2	1,700	-0.12%
2020/11/02	1	33.80	0	0.00	33.90	1	1,722	0.06%
2020/10/27	22	34.81	0	0.00	34.15	22	1,833	1.20%
2020/10/26	0	0.00	32	34.57	34.80	-32	1,837	-1.74%
2020/10/07	12	33.56	0	0.00	33.70	12	2,000	0.60%
2020/10/05	0	0.00	10	33.30	33.50	-10	2,094	-0.48%
2020/09/23	10	34.10	0	0.00	34.10	10	2,217	0.45%
2020/09/21	10	34.80	0	0.00	34.75	10	2,229	0.45%
2020/09/16	1	34.90	0	0.00	34.85	1	2,213	0.05%
2020/09/14	1	34.60	0	0.00	35.00	1	2,210	0.05%
2020/09/04	1	36.00	0	0.00	36.05	1	2,162	0.05%
2020/09/03	1	37.10	24	36.26	36.55	-23	2,150	-1.07%
2020/09/01	7	35.66	5	35.70	35.55	2	2,027	0.10%
2020/08/31	13	35.67	0	0.00	35.05	13	2,027	0.64%
2020/08/28	15	36.53	65	36.80	36.50	-50	1,994	-2.51%
2020/08/27	36	36.16	4	36.75	36.75	32	1,947	1.64%
2020/08/26	31	36.88	2	36.83	36.75	29	1,905	1.52%
2020/08/25	0	0.00	31	35.45	36.40	-31	1,813	-1.71%
2020/08/24	3	34.95	0	0.00	35.05	3	1,769	0.17%
2020/08/21	30	34.95	0	0.00	34.90	30	1,763	1.70%
2020/08/20	1	34.55	0	0.00	33.50	1	1,748	0.06%
2020/08/18	0	0.00	1	35.60	35.60	-1	1,687	-0.06%
2020/08/17	11	36.51	0	0.00	35.95	11	1,665	0.66%
2020/08/14	0	0.00	2	35.93	36.05	-2	1,618	-0.12%
2020/08/10	1	35.00	0	0.00	35.00	1	1,566	0.06%
2020/08/04	18	35.67	11	35.76	35.35	7	1,509	0.46%
2020/08/03	5	35.40	5	35.75	35.70	0	1,485	0.00%
2020/07/31	0	0.00	3	35.77	35.55	-3	1,446	-0.21%
2020/07/30	0	0.00	1	34.25	34.70	-1	1,360	-0.07%
2020/07/29	1	34.25	3	33.97	34.30	-2	1,251	-0.16%
2020/07/28	2	31.10	0	0.00	31.20	2	1,151	0.17%
2020/07/23	0	0.00	2	32.10	32.10	-2	1,232	-0.16%
2020/07/22	0	0.00	0.3	31.80	31.80	-0.3	1,231	-0.02%
2020/07/21	2	31.58	0	0.00	31.40	2	1,250	0.16%
2020/07/20	2	31.45	0	0.00	31.45	2	1,254	0.16%
2020/07/17	0	0.00	2	31.65	31.65	-2	1,255	-0.16%
2020/07/15	3	34.85	0	0.00	34.75	3	1,242	0.24%
2020/07/13	3	35.30	1	35.30	35.30	2	1,207	0.17%
2020/07/06	0	0.00	2	34.40	34.40	-2	1,155	-0.17%
2020/07/03	1	33.35	5	33.69	34.15	-4	1,138	-0.35%
2020/06/22	0	0.00	2	32.00	32.00	-2	1,116	-0.18%
2020/06/19	0	0.00	2	32.10	31.65	-2	1,124	-0.18%
2020/06/12	2	31.60	0	0.00	31.70	2	1,178	0.17%
2020/06/08	2	32.30	0	0.00	32.25	2	1,261	0.16%
2020/06/05	2	32.05	0	0.00	32.05	2	1,261	0.16%
2020/06/04	2	31.95	10	31.88	31.95	-8	1,259	-0.64%
2020/06/03	10	32.30	0	0.00	32.10	10	1,263	0.79%
2020/06/01	0	0.00	2	31.70	31.70	-2	1,254	-0.16%
2020/05/27	1	31.20	0	0.00	31.45	1	1,269	0.08%
2020/05/26	38	31.45	0	0.00	31.35	38	1,280	2.97%
2020/05/19	2	30.80	0	0.00	30.80	2	1,281	0.16%
2020/05/14	1	31.00	0	0.00	31.00	1	1,285	0.08%
2020/05/12	0	0.00	1	31.85	31.85	-1	1,278	-0.08%
2020/04/30	1	32.00	0	0.00	32.00	1	1,244	0.08%
2020/04/29	4	32.26	0	0.00	32.30	4	1,221	0.33%
2020/04/28	0	0.00	1	32.85	32.85	-1	1,204	-0.08%
2020/04/27	0	0.00	1	32.35	32.30	-1	1,217	-0.08%
2020/04/21	1	30.70	0	0.00	30.80	1	1,178	0.08%
2020/04/16	2	31.50	0	0.00	31.50	2	1,136	0.18%
2020/04/15	37	31.23	1	31.15	31.20	36	1,125	3.20%
2020/04/13	1	30.45	0	0.00	30.90	1	1,097	0.09%
2020/04/10	2	31.00	0	0.00	31.00	2	1,086	0.18%
2020/04/08	2	30.65	0	0.00	30.65	2	1,067	0.19%
2020/04/01	1	28.60	0	0.00	28.70	1	1,020	0.10%
2020/03/27	0	0.00	1	28.65	28.55	-1	995	-0.10%
2020/03/09	2	34.50	0	0.00	34.50	2	797	0.25%
2020/03/05	0	0.00	0	35.50	35.30	0	800	0.00%
2020/02/18	51	37.00	0	0.00	36.85	51	836	6.09%
2020/02/13	0	0.00	1	37.80	37.30	-1	836	-0.12%
2020/02/10	1	35.30	0	0.00	35.45	1	834	0.12%
2020/02/07	1	35.85	0	0.00	35.75	1	850	0.12%
2020/02/04	5	36.20	0	0.00	35.85	5	892	0.56%
2020/01/30	2	35.40	1	35.75	35.00	1	998	0.10%
2020/01/20	0	0.00	1	38.40	38.35	-1	958	-0.10%
2020/01/16	0	0.00	0	38.30	38.30	0	969	0.00%
2020/01/08	2	38.00	0	0.00	38.00	2	1,040	0.19%
2020/01/03	5	39.10	0	0.00	38.85	5	1,030	0.49%
2019/12/09	0	0.00	4	39.60	39.60	-4	1,144	-0.35%
2019/12/03	0	0.00	1	39.70	39.75	-1	1,136	-0.09%
2019/11/29	1	40.50	4	40.01	39.95	-3	1,132	-0.26%
2019/11/26	3	38.77	2	38.80	39.00	1	1,083	0.09%
2019/11/25	0	0.00	1	38.45	38.45	-1	1,080	-0.09%
2019/11/12	0	0.00	5	38.40	38.35	-5	1,131	-0.44%
2019/11/08	0	0.00	6.2	38.17	38.20	-6.2	1,163	-0.53%
2019/11/05	3	39.03	0	0.00	39.00	3	1,179	0.25%
2019/10/31	0	0.00	5	39.40	39.40	-5	1,193	-0.42%
2019/10/28	0	0.00	0	37.75	37.75	0	1,180	0.00%
2019/10/24	1	37.95	0	0.00	38.00	1	1,196	0.08%
2019/10/15	5	37.40	0	0.00	37.35	5	1,243	0.40%
2019/10/09	50	38.00	0	0.00	37.65	50	1,360	3.68%
2019/09/27	5	37.50	0	0.00	37.30	5	1,499	0.33%
2019/09/17	1	38.20	0	0.00	38.10	1	1,570	0.06%
2019/09/09	1	38.50	0	0.00	38.40	1	1,625	0.06%
2019/08/27	6	37.93	0	0.00	37.70	6	1,682	0.36%
2019/08/21	0	0.00	1	38.40	38.40	-1	1,773	-0.06%
2019/08/19	0	0.00	1.3	38.48	38.55	-1.3	1,867	-0.07%
2019/08/14	2	37.75	0	0.00	37.60	2	1,943	0.10%
2019/08/02	1	38.30	0	0.00	38.20	1	2,142	0.05%
2019/07/31	5	40.34	2	40.00	40.25	3	2,162	0.14%
2019/07/18	2	41.60	3	42.35	41.60	-1	2,477	-0.04%
2019/07/17	3	43.23	3	43.20	43.10	0	2,467	0.00%
2019/07/16	2	46.95	10	46.92	47.00	-8	2,459	-0.33%
2019/07/15	0	0.00	1	47.30	47.00	-1	2,491	-0.04%
2019/07/12	2	46.70	5	46.85	46.90	-3	2,487	-0.12%
2019/07/11	3	45.80	0	0.00	46.30	3	2,490	0.12%
2019/07/10	0	0.00	5	45.41	45.30	-5	2,469	-0.20%
2019/07/09	0	0.00	1	46.00	46.00	-1	2,444	-0.04%
2019/07/08	0	0.00	1	46.00	46.15	-1	2,442	-0.04%
2019/07/05	0	0.00	3	45.78	45.80	-3	2,465	-0.12%
2019/07/02	1	44.50	0	0.00	44.75	1	2,509	0.04%
2019/07/01	0	0.00	1	44.10	44.25	-1	2,538	-0.04%
2019/06/28	2	43.35	8	43.50	43.40	-6	2,555	-0.23%
2019/06/27	0	0.00	2	43.50	43.50	-2	2,584	-0.08%
2019/06/24	4	42.85	0	0.00	43.00	4	2,854	0.14%
2019/06/21	0	0.00	9	42.50	42.55	-9	2,959	-0.30%
2019/06/20	0	0.00	1	42.45	42.50	-1	2,955	-0.03%
2019/06/19	0	0.00	2	42.15	42.05	-2	2,988	-0.07%
2019/06/14	2	41.65	1	42.10	41.75	1	3,068	0.03%
2019/06/13	1	40.75	0	0.00	41.00	1	3,052	0.03%
2019/06/11	0	0.00	4	40.70	40.75	-4	3,116	-0.13%
2019/06/10	3	40.30	3	40.40	40.35	0	3,135	0.00%
2019/06/03	5	40.01	0	0.00	40.00	5	3,163	0.16%
2019/05/31	0	0.00	1	40.25	40.50	-1	3,157	-0.03%
2019/05/27	3	40.30	0	0.00	40.10	3	3,174	0.09%
2019/05/24	16	40.44	11	40.70	39.95	5	3,202	0.16%
2019/05/17	2	39.00	0	0.00	38.75	2	3,189	0.06%
2019/05/16	1	39.50	1	39.55	39.80	0	3,169	0.00%
2019/05/13	1	39.25	15	39.15	39.30	-14	3,278	-0.43%
2019/05/10	2	40.20	15	40.83	40.20	-13	3,308	-0.39%
2019/05/09	0	0.00	3	42.25	40.75	-3	3,420	-0.09%
2019/05/08	34	42.21	11	42.17	42.15	23	3,415	0.67%
2019/05/06	2	43.20	1	43.25	43.00	1	3,382	0.03%
2019/05/03	1	44.35	4	45.00	44.35	-3	3,378	-0.09%
2019/05/02	5	44.25	19	44.08	44.55	-14	3,335	-0.42%
2019/04/30	55	47.56	0	0.00	47.90	55	3,227	1.70%
2019/04/25	0	0.00	2	49.00	48.70	-2	3,265	-0.06%
2019/04/22	2	49.90	0	0.00	49.70	2	3,240	0.06%
2019/04/19	5	50.14	2	50.35	50.00	3	3,215	0.09%
2019/04/17	2	49.20	0	0.00	49.10	2	3,104	0.06%
2019/04/12	5	48.24	0	0.00	48.05	5	3,106	0.16%
2019/04/11	2	49.35	0	0.00	48.55	2	3,092	0.06%
2019/04/10	1	49.70	12	49.80	49.60	-11	3,052	-0.36%
2019/04/09	2	49.10	0	0.00	49.70	2	3,014	0.07%
2019/04/08	2	49.10	2	49.18	49.20	0	2,977	0.00%
2019/04/03	3	49.22	12	49.28	48.90	-9	2,951	-0.30%
2019/04/01	0	0.00	1	48.90	48.50	-1	2,871	-0.03%
2019/03/29	10	48.40	0	0.00	48.60	10	2,832	0.35%
2019/03/28	38	49.26	26	49.24	48.60	12	2,799	0.43%
2019/03/27	1	48.30	0	0.00	48.50	1	2,639	0.04%
2019/03/26	3	47.80	37	47.81	47.50	-34	2,626	-1.29%
2019/03/22	201	46.68	0	0.00	46.85	201	2,536	7.92%	大買/鉅額交易
2019/03/21	56	47.20	0	0.00	47.20	56	2,525	2.22%
2019/03/20	130	47.01	1	46.85	47.20	129	2,527	5.10%	大買/鉅額交易
2019/03/18	505	45.82	19	45.75	45.90	486	2,524	19.25%	大買/鉅額交易
2019/03/15	154	46.34	51	46.20	45.90	103	2,543	4.05%	大買/鉅額交易
2019/03/14	66	45.85	1	46.45	46.50	65	2,588	2.51%
2019/03/13	65	45.45	0	0.00	45.40	65	2,565	2.53%
2019/03/12	13	46.30	0	0.00	46.00	13	2,561	0.51%
2019/03/08	0	0.00	6	45.82	45.60	-6	2,622	-0.23%
2019/03/07	6	46.15	14	45.72	45.80	-8	2,648	-0.30%
2019/03/05	224	46.09	0	0.00	46.10	224	2,699	8.30%	大買/鉅額交易
2019/03/04	55	46.41	0	0.00	46.55	55	2,707	2.03%
2019/02/26	0	0.00	2	46.65	46.50	-2	2,664	-0.08%
2019/02/25	0	0.00	2.1	46.90	46.85	-2.1	2,635	-0.08%
2019/02/21	0	0.00	2	46.50	46.80	-2	2,562	-0.08%
2019/02/20	148	45.20	0	0.00	45.35	148	2,492	5.94%	大買/鉅額交易
2019/02/19	0	0.00	1	45.35	45.30	-1	2,469	-0.04%
2019/02/18	16	45.53	1	45.35	45.35	15	2,453	0.61%
2019/02/15	5	46.00	12	45.93	45.80	-7	2,454	-0.29%
2019/02/14	10	46.40	0	0.00	46.80	10	2,468	0.41%
2019/02/13	12	45.75	1	46.45	46.90	11	2,460	0.45%
2019/02/12	1	45.50	2	46.38	45.30	-1	2,364	-0.04%
2019/02/11	17	45.69	1	45.95	45.70	16	2,291	0.70%
2019/01/30	402	45.44	2	45.28	45.50	400	2,228	17.95%	大買/鉅額交易
2019/01/29	238	43.37	0	0.00	43.80	238	2,086	11.41%	大買/鉅額交易
2019/01/28	800	43.06	0	0.00	43.00	800	2,042	39.16%	大買/鉅額交易
2019/01/24	251	43.40	0	0.00	42.70	251	2,083	12.05%	大買/鉅額交易
2019/01/23	1	43.05	1	42.55	43.00	0	2,092	0.00%
2019/01/22	301	42.23	0	0.00	41.60	301	2,078	14.48%	大買/鉅額交易
2019/01/21	1	41.50	0	0.00	41.50	1	2,039	0.05%
2019/01/16	1	40.85	0	0.00	40.70	1	2,002	0.05%
2018/12/19	2	38.30	0	0.00	38.30	2	2,253	0.09%
2018/12/18	30	39.43	0	0.00	39.30	30	2,254	1.33%
2018/12/11	1	41.00	0	0.00	40.20	1	2,521	0.04%
2018/12/07	3	43.10	2	42.95	43.10	1	2,552	0.04%
2018/11/28	2	39.45	0	0.00	39.60	2	2,934	0.07%
2018/11/27	2	39.55	0	0.00	39.50	2	2,960	0.07%
2018/11/22	1	40.80	0	0.00	40.15	1	3,554	0.03%
2018/11/16	3	41.20	0	0.00	41.00	3	3,916	0.08%
2018/11/07	2	42.70	0	0.00	42.50	2	4,065	0.05%
2018/11/06	71	42.94	0	0.00	42.65	71	4,101	1.73%
2018/11/02	2	43.58	1	44.35	44.00	1	4,180	0.02%
2018/11/01	0	0.00	1	43.50	43.00	-1	4,212	-0.02%
2018/10/31	3	42.93	0	0.00	42.50	3	4,270	0.07%
2018/10/05	2	49.00	0	0.00	50.50	2	4,929	0.04%
2018/10/01	3	55.80	1	54.00	53.80	2	4,955	0.04%
2018/09/25	0	0.00	3	53.43	53.40	-3	4,824	-0.06%
2018/09/21	1	54.90	0	0.00	54.00	1	4,770	0.02%
2018/09/20	0	0.00	33	56.50	56.50	-33	4,728	-0.70%
2018/09/19	0	0.00	0.2	56.20	56.50	-0.2	4,701	0.00%
2018/09/18	1	56.40	0	0.00	55.30	1	4,714	0.02%
2018/09/17	13	54.65	122	56.41	56.30	-109	4,603	-2.37%	大賣/鉅額交易
2018/09/14	1	53.20	2	53.25	52.90	-1	4,489	-0.02%
2018/09/13	2	54.10	0	0.00	54.00	2	4,422	0.05%
2018/09/12	1	54.60	2	55.10	55.50	-1	4,369	-0.02%
2018/09/11	1	54.30	6	54.13	54.40	-5	4,296	-0.12%
2018/09/07	2	54.30	2	53.50	53.80	0	4,156	0.00%
2018/09/06	0	0.00	2	53.50	53.50	-2	4,068	-0.05%
2018/09/05	6	56.58	0	0.00	56.50	6	3,991	0.15%
2018/09/04	1	58.10	10	57.52	58.20	-9	3,923	-0.23%
2018/09/03	0	0.00	2	57.30	54.30	-2	3,764	-0.05%
2018/08/30	20	57.50	10	58.20	57.80	10	3,653	0.27%
2018/08/29	161	54.62	157	55.03	55.10	4	3,366	0.12%	大買/大賣/
2018/08/28	0	0.00	1	53.30	55.00	-1	3,174	-0.03%
2018/08/27	0	0.00	5	50.90	50.00	-5	2,879	-0.17%
2018/08/23	0	0.00	6	50.30	50.30	-6	2,884	-0.21%
2018/08/22	0	0.00	1	50.20	50.50	-1	2,855	-0.04%
2018/08/21	0	0.00	1	49.10	49.60	-1	2,794	-0.04%
2018/08/15	0	0.00	6	50.40	50.80	-6	2,674	-0.22%
2018/08/14	0	0.00	2	50.70	51.20	-2	2,647	-0.08%
2018/08/13	0	0.00	1	49.10	49.00	-1	2,581	-0.04%
2018/08/10	0	0.00	1	50.20	49.50	-1	2,526	-0.04%
2018/08/09	0	0.00	2	51.05	50.90	-2	2,488	-0.08%
2018/08/08	1	50.10	0	0.00	50.60	1	2,439	0.04%
2018/08/07	0	0.00	2	50.55	51.00	-2	2,374	-0.08%
2018/08/06	1	49.15	0	0.00	48.70	1	2,275	0.04%
2018/08/03	0	0.00	2	50.40	50.50	-2	2,205	-0.09%
2018/08/02	4	50.65	6	50.42	50.00	-2	2,130	-0.09%
2018/08/01	0	0.00	3	48.23	48.80	-3	1,961	-0.15%
2018/07/31	0	0.00	1	47.60	47.60	-1	1,887	-0.05%
2018/07/30	2	47.00	17	46.65	46.50	-15	1,804	-0.83%
2018/07/27	1	46.30	0.7	46.80	47.00	0.3	1,751	0.02%
2018/07/26	4	44.28	4	44.78	45.15	0	1,650	0.00%
2018/07/25	56	43.21	11	44.29	43.00	45	1,522	2.96%
2018/07/23	0	0.00	2	40.70	40.80	-2	1,457	-0.14%
2018/07/20	0	0.00	6	40.15	40.55	-6	1,489	-0.40%
2018/07/13	0	0.00	1	40.90	41.00	-1	1,570	-0.06%
2018/07/12	31	38.86	1	39.15	40.20	30	1,593	1.88%
2018/07/11	0	0.00	34	41.95	42.15	-34	1,558	-2.18%
2018/07/10	2	42.05	0	0.00	42.00	2	1,528	0.13%
2018/07/09	0	0.00	12	41.65	42.00	-12	1,544	-0.78%
2018/07/03	2	41.75	7	41.84	41.75	-5	1,623	-0.31%
2018/07/02	0	0.00	0.2	42.15	42.20	-0.2	1,620	-0.01%
2018/06/29	0	0.00	0.1	42.35	42.55	-0.1	1,627	-0.01%
2018/06/28	11	42.59	0.1	42.20	42.25	11	1,600	0.68%
2018/06/27	12	42.26	1.1	42.45	42.65	10.9	1,575	0.69%
2018/06/26	2.1	40.32	6	40.74	41.30	-4	1,532	-0.26%
2018/06/25	4.2	41.76	0	0.00	41.55	4.2	1,520	0.28%
2018/06/22	5	40.35	0	0.00	41.80	5	1,509	0.33%
2018/06/20	5	40.80	0	0.00	40.60	5	1,549	0.32%
2018/06/19	1	41.50	0	0.00	41.20	1	1,561	0.06%
2018/06/15	7	42.46	0	0.00	42.55	7	1,557	0.45%
2018/06/14	0	0.00	1	42.30	42.05	-1	1,546	-0.06%
2018/06/12	1	42.70	0	0.00	42.75	1	1,611	0.06%
2018/06/08	1	42.90	1	42.75	43.00	0	1,649	0.00%
2018/06/07	2	43.05	0	0.00	42.80	2	1,721	0.12%
2018/06/06	5	41.55	0	0.00	41.80	5	1,675	0.30%
2018/05/31	1	41.60	0	0.00	41.40	1	1,987	0.05%
2018/05/30	60	39.50	0	0.00	40.10	60	1,968	3.05%
2018/05/29	35	39.84	0	0.00	39.80	35	2,023	1.73%
2018/05/28	76	39.99	0	0.00	40.10	76	2,075	3.66%
2018/05/17	18	38.65	0	0.00	39.20	18	2,749	0.65%
2018/05/15	8	38.75	0	0.00	38.90	8	2,989	0.27%
2018/05/14	2	38.85	0	0.00	38.85	2	3,242	0.06%
2018/05/10	0	0.00	1	38.65	38.70	-1	3,719	-0.03%
2018/05/08	1	38.10	0	0.00	38.05	1	3,966	0.03%
2018/05/04	1	38.70	0	0.00	38.65	1	4,007	0.02%
2018/04/27	2	39.45	1	39.90	39.60	1	3,984	0.03%
2018/04/23	5	44.05	0	0.00	43.30	5	3,971	0.13%
2018/04/20	11	45.07	0	0.00	44.60	11	3,955	0.28%
2018/04/18	0	0.00	5	45.30	45.35	-5	3,892	-0.13%
2018/04/10	0	0.00	1	43.45	43.45	-1	3,716	-0.03%
2018/03/22	2	44.18	0	0.00	43.50	2	3,600	0.06%
2018/03/19	0	0.00	5	45.15	44.75	-5	3,576	-0.14%
2018/03/13	0	0.00	1	45.35	44.80	-1	3,440	-0.03%
2018/03/09	1	44.05	0	0.00	43.40	1	3,324	0.03%
2018/03/08	0	0.00	10	46.30	44.50	-10	3,254	-0.31%
2018/03/07	1	45.65	5	45.81	45.95	-4	3,155	-0.13%
2018/03/05	0	0.00	1	43.05	43.50	-1	2,986	-0.03%
2018/03/01	3	44.80	7	44.64	44.20	-4	2,883	-0.14%
2018/02/27	1	45.30	3	44.98	44.85	-2	2,831	-0.07%
2018/02/26	2	44.95	0	0.00	45.00	2	2,694	0.07%
2018/02/23	2	42.60	1.2	42.82	42.55	0.8	2,495	0.03%
2018/02/21	0	0.00	1	41.90	41.95	-1	2,388	-0.04%
2018/02/12	0	0.00	1	41.65	41.30	-1	2,330	-0.04%
2018/02/09	2	42.23	505	41.88	42.20	-503	2,255	-22.30%	大賣/鉅額交易
2018/02/08	10	41.60	15	41.42	42.35	-5	2,122	-0.24%
2018/02/07	1	42.95	2	42.80	41.35	-1	2,024	-0.05%
2018/02/06	1.7	41.39	1	41.90	40.50	0.7	1,883	0.04%
2018/02/02	3	40.52	5	40.54	41.90	-2	1,332	-0.15%
2018/01/31	7	38.57	7	38.54	38.30	0	1,051	0.00%
2018/01/22	0	0.00	1	35.60	35.70	-1	820	-0.12%
2018/01/16	0	0.00	4	35.20	35.20	-4	760	-0.53%
2018/01/15	0	0.00	1	35.00	35.20	-1	761	-0.13%
2018/01/03	0	0.00	1	34.80	34.95	-1	795	-0.13%
2018/01/02	1	34.40	0	0.00	34.50	1	772	0.13%