中光電 (5371)-凱基-松山券商分點個股進出

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
103.0
漲跌
▲5.0
漲幅
+5.10%
成交量
26,903張
產業
上櫃光電類股
495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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	6	101.83	10.1	102.22	103.00	-4.1	6,556	-0.06%
2024/04/29	15	97.45	17.1	97.26	98.00	-2.1	6,115	-0.03%
2024/04/26	2	94.10	5	96.46	95.50	-3	5,957	-0.05%
2024/04/25	1.1	92.93	0	0.00	92.10	1.1	5,774	0.02%
2024/04/24	9.1	94.23	6	94.52	94.70	3.1	5,674	0.05%
2024/04/23	1	88.50	0	0.00	90.50	1	5,491	0.02%
2024/04/22	1	95.80	4	90.98	87.30	-3	5,377	-0.06%
2024/04/19	7	96.59	4	95.60	95.70	3	5,192	0.06%
2024/04/18	1	100.00	1	100.50	100.50	0	4,915	0.00%
2024/04/17	7	99.43	6	100.00	98.00	1	4,737	0.02%
2024/04/16	11	103.44	9	103.76	96.80	2	4,392	0.05%
2024/04/15	4	105.25	11	106.82	107.50	-7	3,770	-0.19%
2024/04/11	1	99.00	0	0.00	98.20	1	3,313	0.03%
2024/04/10	2	99.05	11.1	99.75	99.70	-9.1	3,074	-0.30%
2024/04/09	1	92.30	4	92.08	92.60	-3	2,603	-0.12%
2024/04/08	6	93.63	11	93.23	93.50	-5	2,450	-0.20%
2024/04/03	1	91.60	5.5	90.12	92.30	-4.5	2,261	-0.20%
2024/04/02	10	88.40	0	0.00	87.80	10	2,029	0.49%
2024/04/01	5	84.16	10	84.38	86.70	-5	1,818	-0.27%
2024/03/28	1	78.20	2	75.95	78.20	-1	1,401	-0.07%
2024/03/27	2	76.95	2	77.60	76.40	0	1,310	0.00%
2024/03/26	3	75.30	0	0.00	74.90	3	1,231	0.25%
2024/03/25	0	0.00	1	74.30	74.40	-1	1,167	-0.09%
2024/03/21	0.5	74.30	0	0.00	73.80	0.5	1,218	0.04%
2024/03/20	1	74.00	21	74.09	73.70	-20	1,205	-1.66%
2024/03/07	1	69.81	0	0.00	69.80	1	1,098	0.09%
2024/03/04	1	71.00	0	0.00	72.50	1	1,105	0.09%
2024/02/27	0	0.00	2	70.95	71.00	-2	1,093	-0.18%
2024/02/26	0	72.00	0	0.00	71.80	0	1,094	0.00%
2024/02/21	1	72.70	0	0.00	72.30	1	1,133	0.09%
2024/02/16	1	73.00	0	0.00	73.30	1	1,151	0.09%
2024/01/31	4	71.00	4	71.00	71.00	0	1,167	0.00%
2024/01/29	0	0.00	0	72.70	72.60	0	1,202	0.00%
2024/01/24	1	73.30	1	72.60	72.70	0	1,257	0.00%
2024/01/19	1	72.20	0	0.00	72.00	1	1,292	0.08%
2024/01/15	0	0.00	1	73.80	73.80	-1	1,295	-0.08%
2024/01/11	0	0.00	3	73.20	72.60	-3	1,303	-0.23%
2024/01/08	0	0.00	5	73.16	73.00	-5	1,343	-0.37%
2023/12/28	1.2	72.42	0	72.40	72.50	1.2	1,352	0.09%
2023/12/27	0	0.00	1.1	71.53	72.00	-1.1	1,361	-0.08%
2023/12/25	0.1	70.50	0	0.00	69.90	0.1	1,344	0.01%
2023/12/22	0	0.00	1	71.00	70.80	-1	1,338	-0.07%
2023/12/19	4.1	68.97	4	69.28	68.60	0.1	1,311	0.01%
2023/12/18	2	71.05	0	0.00	70.70	2	1,288	0.16%
2023/12/14	2	72.90	0	0.00	73.70	2	1,379	0.14%
2023/12/11	0	0.00	0	71.60	71.50	0	1,786	0.00%
2023/12/08	1	71.80	0	0.00	71.30	1	2,003	0.05%
2023/12/05	1	72.40	0	0.00	72.50	1	2,240	0.04%
2023/12/04	0	0.00	1	73.20	73.20	-1	2,324	-0.04%
2023/12/01	0	0.00	2	72.85	72.90	-2	2,423	-0.08%
2023/11/30	3	72.07	0	0.00	71.50	3	2,490	0.12%
2023/11/28	0	0.00	1	73.30	73.70	-1	2,530	-0.04%
2023/11/24	1	73.10	0	0.00	72.90	1	2,802	0.04%
2023/11/21	0	0.00	1	73.70	72.30	-1	3,053	-0.03%
2023/11/20	1	73.20	0	0.00	73.70	1	3,179	0.03%
2023/11/17	0	0.00	0.2	72.20	71.80	-0.2	3,340	-0.01%
2023/11/15	1	71.20	1.3	71.64	71.20	-0.3	3,388	-0.01%
2023/11/06	0	0.00	0	72.60	70.90	0	3,717	0.00%
2023/11/01	3	72.13	0	0.00	72.50	3	4,028	0.07%
2023/10/26	0	0.00	2	75.40	74.80	-2	4,641	-0.04%
2023/10/20	1	73.70	1	73.70	73.90	0	4,656	0.00%
2023/10/19	2	73.45	0	0.00	73.70	2	4,657	0.04%
2023/10/17	2	74.35	0	0.00	73.50	2	4,658	0.04%
2023/10/13	0	0.00	1	77.70	76.40	-1	4,739	-0.02%
2023/10/12	1	76.60	0	0.00	77.10	1	4,764	0.02%
2023/09/27	0	0.00	1	77.70	77.70	-1	5,098	-0.02%
2023/09/22	0	0.00	1	78.30	79.40	-1	5,069	-0.02%
2023/09/21	0	0.00	1	80.50	79.70	-1	5,054	-0.02%
2023/09/20	1	82.50	6.2	81.89	81.30	-5.2	5,044	-0.10%
2023/09/19	1	84.90	1	83.60	83.30	0	5,024	0.00%
2023/09/18	1	85.20	0	0.00	84.20	1	4,951	0.02%
2023/09/15	1.2	79.62	7.2	81.13	80.30	-6	4,802	-0.13%
2023/09/14	3	83.60	9	83.56	83.40	-6	4,636	-0.13%
2023/09/13	12.2	84.16	7.2	82.38	84.20	5	4,574	0.11%
2023/09/12	0	0.00	1	81.80	83.10	-1	4,376	-0.02%
2023/09/11	4	81.28	3	80.77	80.50	1	4,310	0.02%
2023/09/08	1	82.80	4	83.48	83.60	-3	4,249	-0.07%
2023/09/07	2	82.70	4	82.95	82.70	-2	4,186	-0.05%
2023/09/06	6	81.22	9	82.14	82.30	-3	4,134	-0.07%
2023/09/05	0	0.00	1	80.20	80.60	-1	4,061	-0.02%
2023/09/04	2	79.80	3	79.50	79.20	-1	4,009	-0.02%
2023/09/01	7	79.27	6	79.20	79.20	1	3,973	0.03%
2023/08/31	0	0.00	1	79.30	79.00	-1	3,974	-0.03%
2023/08/30	8	79.81	3	81.17	78.70	5	3,947	0.13%
2023/08/29	9.2	78.17	4	78.88	79.50	5.2	3,747	0.14%
2023/08/28	1	77.80	1	77.20	77.10	0	3,621	0.00%
2023/08/25	2	76.10	0	0.00	76.80	2	3,589	0.06%
2023/08/24	3	77.30	13	77.25	76.90	-10	3,563	-0.28%
2023/08/23	5	76.92	4	76.85	78.40	1	3,451	0.03%
2023/08/22	10	75.84	0	0.00	75.00	10	3,289	0.30%
2023/08/21	1	75.00	1	76.20	76.20	0	3,275	0.00%
2023/08/18	2	77.90	13	76.37	75.80	-11	3,293	-0.33%
2023/08/17	0	0.00	1	76.90	76.90	-1	3,283	-0.03%
2023/08/16	1	76.40	3	74.20	76.50	-2	3,255	-0.06%
2023/08/15	5	74.88	2	74.80	74.60	3	3,237	0.09%
2023/08/11	0	0.00	6	75.03	75.00	-6	3,223	-0.19%
2023/08/10	3	74.70	2	74.80	76.10	1	3,188	0.03%
2023/08/09	1	76.70	15	76.83	77.00	-14	3,130	-0.45%
2023/08/08	10	76.39	1	77.10	76.40	9	3,068	0.29%
2023/08/07	7	75.11	2	75.55	76.10	5	3,004	0.17%
2023/08/04	7	76.74	19	78.60	79.10	-12	2,844	-0.42%
2023/08/02	2	74.55	10	75.03	74.50	-8	2,665	-0.30%
2023/08/01	8	74.60	2	73.95	75.40	6	2,543	0.24%
2023/07/31	1	70.80	0	0.00	70.60	1	2,388	0.04%
2023/07/28	5	70.80	0	0.00	71.00	5	2,414	0.21%
2023/07/27	0	0.00	1	71.50	71.20	-1	2,445	-0.04%
2023/07/26	1	71.50	1	71.50	70.90	0	2,520	0.00%
2023/07/25	1	71.30	1	71.50	71.70	0	2,565	0.00%
2023/07/24	2	70.70	0	0.00	70.70	2	2,619	0.08%
2023/07/21	10	71.00	0	0.00	71.90	10	2,690	0.37%
2023/07/18	3	72.33	1	74.20	73.50	2	2,910	0.07%
2023/07/17	1	72.10	1	72.30	72.00	0	2,923	0.00%
2023/07/14	3.2	71.50	1	71.50	71.50	2.2	2,985	0.07%
2023/07/13	17	72.89	5	72.86	72.00	12	3,164	0.38%
2023/07/12	2	74.50	22	75.07	75.70	-20	3,491	-0.57%
2023/07/11	1	72.80	2.1	74.06	74.00	-1.1	3,512	-0.03%
2023/07/10	0.1	73.40	0	0.00	73.30	0.1	3,569	0.00%
2023/07/07	1	72.60	0	0.00	74.00	1	3,591	0.03%
2023/07/05	0	0.00	2	74.40	74.50	-2	3,547	-0.06%
2023/07/03	2	73.35	0	0.00	73.60	2	3,510	0.06%
2023/06/29	2	73.30	0	0.00	72.80	2	3,530	0.06%
2023/06/28	13	73.34	0	0.00	73.30	13	3,535	0.37%
2023/06/20	5	71.01	0	0.00	71.00	5	3,525	0.14%
2023/06/19	0	0.00	0.2	72.40	72.30	-0.2	3,571	-0.01%
2023/06/16	0.1	71.80	0	0.00	71.40	0.1	3,592	0.00%
2023/06/15	10	71.80	22	71.20	72.10	-12	3,584	-0.33%
2023/06/14	18.2	71.50	0	0.00	71.40	18.2	3,577	0.51%
2023/06/12	1	72.20	0	0.00	72.00	1	3,651	0.03%
2023/06/09	9	73.39	4	73.50	73.50	5	3,653	0.14%
2023/06/08	1	74.80	0	0.00	74.30	1	3,656	0.03%
2023/06/07	0	0.00	1	75.80	75.80	-1	3,661	-0.03%
2023/06/01	0	0.00	1	75.80	75.50	-1	3,675	-0.03%
2023/05/31	10	74.60	0	0.00	75.20	10	3,679	0.27%
2023/05/30	25	76.72	1	76.90	74.90	24	3,668	0.65%
2023/05/29	1	75.80	0	0.00	76.40	1	3,654	0.03%
2023/05/25	1	74.80	1	75.00	74.90	0	3,744	0.00%
2023/05/24	1	75.50	0	0.00	75.70	1	3,782	0.03%
2023/05/23	1	75.80	2	76.25	76.40	-1	3,821	-0.03%
2023/05/22	0	74.50	1	74.60	74.60	-1	3,807	-0.03%
2023/05/19	3	74.23	1	74.80	73.50	2	3,839	0.05%
2023/05/17	0	0.00	1	73.60	73.00	-1	3,888	-0.03%
2023/05/16	1	73.00	0	0.00	73.00	1	3,888	0.03%
2023/05/15	0	0.00	1	72.50	73.50	-1	3,911	-0.03%
2023/05/11	1	73.40	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	0.00	2	73.40	73.90	-2	3,922	-0.05%
2023/05/09	1	74.20	0	0.00	72.50	1	3,903	0.03%
2023/05/08	3	76.83	1	77.00	76.30	2	3,844	0.05%
2023/05/05	1	76.00	2	76.10	75.80	-1	3,849	-0.03%
2023/05/03	1	75.80	0	0.00	75.40	1	3,858	0.03%
2023/05/02	0	0.00	1	76.80	76.20	-1	3,855	-0.03%
2023/04/28	1	74.00	2	74.60	74.80	-1	3,787	-0.03%
2023/04/27	22	73.19	21	73.91	73.50	1	3,731	0.03%
2023/04/26	2	74.65	0	0.00	74.30	2	3,670	0.05%
2023/04/25	2	74.80	27	75.88	73.50	-25	3,603	-0.69%
2023/04/24	32	76.66	31	77.41	77.60	1	3,553	0.03%
2023/04/21	4	77.00	9	74.98	74.80	-5	3,492	-0.14%
2023/04/20	1	76.70	3	76.93	76.80	-2	3,444	-0.06%
2023/04/19	5	80.10	1	79.80	80.10	4	3,371	0.12%
2023/04/18	4	82.08	6	82.55	81.10	-2	3,300	-0.06%
2023/04/17	7	82.46	34	82.30	83.20	-27	3,134	-0.86%
2023/04/14	4	75.18	15.1	76.86	78.20	-11.1	2,689	-0.41%
2023/04/13	30	71.26	2	71.05	71.10	28	2,527	1.11%
2023/04/12	0	0.00	3	68.80	69.60	-3	2,453	-0.12%
2023/04/07	0	0.00	0.2	68.10	67.90	-0.2	2,585	-0.01%
2023/03/30	0	0.00	1	68.80	68.70	-1	2,766	-0.04%
2023/03/29	0	0.00	2	68.20	68.20	-2	2,748	-0.07%
2023/03/28	11	67.83	10	67.10	67.20	1	2,746	0.04%
2023/03/27	0	0.00	0.3	68.30	68.20	-0.3	2,728	-0.01%
2023/03/24	0	0.00	3	68.00	67.80	-3	2,727	-0.11%
2023/03/23	0	0.00	6	68.10	68.10	-6	2,713	-0.22%
2023/03/22	14	68.01	6	67.67	67.70	8	2,697	0.30%
2023/03/21	0	0.00	1	67.60	67.40	-1	2,636	-0.04%
2023/03/17	0	64.60	0	0.00	64.60	0	2,596	0.00%
2023/03/13	0	64.90	0	0.00	64.70	0	2,518	0.00%
2023/03/10	1	64.60	0	0.00	64.50	1	2,513	0.04%
2023/03/08	1	66.10	0	0.00	66.10	1	2,559	0.04%
2023/03/07	0	0.00	0	66.20	66.00	0	2,576	0.00%
2023/03/06	0.3	65.30	4	65.68	65.60	-3.7	2,577	-0.14%
2023/03/02	1	64.50	0	0.00	64.50	1	2,679	0.04%
2023/02/24	0	0.00	1	64.80	64.60	-1	2,764	-0.04%
2023/02/23	3	64.40	10	64.30	63.90	-7	2,776	-0.25%
2023/02/22	12	64.34	3	64.87	65.30	9	2,855	0.32%
2023/02/21	5	64.90	6.3	64.78	64.90	-1.3	2,833	-0.05%
2023/02/20	0	0.00	0.4	62.99	63.10	-0.4	2,766	-0.01%
2023/02/17	1	62.00	1	62.80	63.00	0	2,746	0.00%
2023/02/16	1	62.00	12	61.40	62.40	-11	2,719	-0.41%
2023/02/14	2	60.40	0	0.00	60.50	2	2,671	0.07%
2023/02/13	10	60.10	2	60.80	60.20	8	2,692	0.30%
2023/02/10	1	59.40	0	0.00	59.20	1	2,707	0.04%
2023/02/09	1	60.00	0	0.00	60.00	1	2,765	0.04%
2023/02/08	11	62.05	34	61.50	60.60	-23	2,797	-0.82%
2023/02/07	25	60.20	32	60.80	60.60	-7	2,890	-0.24%
2023/02/03	41	60.97	0	0.00	60.50	41	2,978	1.38%
2023/01/17	1	56.30	1	56.30	56.30	0	2,783	0.00%
2023/01/13	1	56.50	0	0.00	56.00	1	2,791	0.04%
2023/01/10	10.3	58.29	0	0.00	57.50	10.3	2,684	0.38%
2023/01/05	0	0.00	1	58.20	58.00	-1	2,665	-0.04%
2023/01/04	0	0.00	1	57.70	57.40	-1	2,636	-0.04%
2023/01/03	2	56.50	5	57.00	57.00	-3	2,633	-0.11%
2022/12/30	1	57.20	3	57.50	56.90	-2	2,621	-0.08%
2022/12/29	0	0.00	1	56.80	56.90	-1	2,588	-0.04%
2022/12/28	3	57.37	0	0.00	56.40	3	2,519	0.12%
2022/12/27	1	58.50	1	57.10	57.00	0	2,483	0.00%
2022/12/26	1	58.10	0	0.00	57.70	1	2,430	0.04%
2022/12/22	0	0.00	2	55.35	55.20	-2	2,307	-0.09%
2022/12/21	1	53.00	0	0.00	52.40	1	2,260	0.04%
2022/12/20	0	0.00	1	52.50	52.60	-1	2,277	-0.04%
2022/12/13	1	54.90	0	0.00	54.80	1	2,307	0.04%
2022/12/06	0	0.00	10	57.10	57.10	-10	2,392	-0.42%
2022/12/05	0	0.00	5	58.20	58.60	-5	2,388	-0.21%
2022/12/02	1	58.00	3	57.90	58.20	-2	2,367	-0.08%
2022/12/01	0	0.00	1	58.30	58.40	-1	2,362	-0.04%
2022/11/30	6	57.55	0	0.00	57.60	6	2,366	0.25%
2022/11/29	5	57.20	6	57.07	57.00	-1	2,331	-0.04%
2022/11/25	6	56.22	0	0.00	56.00	6	2,499	0.24%
2022/11/23	5	56.46	20	56.80	56.60	-15	2,415	-0.62%
2022/11/22	20	54.50	9	54.63	54.80	11	2,360	0.47%
2022/11/21	1	55.10	0	0.00	55.00	1	2,335	0.04%
2022/11/18	3	57.20	21	57.00	57.30	-18	2,281	-0.79%
2022/11/17	0	0.00	12	55.69	55.70	-12	2,147	-0.56%
2022/11/16	0	0.00	1	55.00	54.70	-1	2,166	-0.05%
2022/11/11	11	53.59	1	53.50	53.50	10	2,253	0.44%
2022/11/09	20	55.00	3	54.90	54.90	17	2,404	0.71%
2022/11/07	5	55.34	4	55.15	54.90	1	2,972	0.03%
2022/11/04	6	54.57	14	53.95	54.30	-8	2,977	-0.27%
2022/11/03	1	54.40	1	54.70	54.90	0	3,056	0.00%
2022/11/02	0	0.00	2	53.50	53.50	-2	2,958	-0.07%
2022/11/01	12	51.28	0	0.00	50.70	12	2,919	0.41%
2022/10/24	5	50.56	0	0.00	49.45	5	3,132	0.16%
2022/10/20	0	0.00	2	49.55	50.10	-2	3,280	-0.06%
2022/10/18	2	51.80	1	51.30	52.00	1	3,420	0.03%
2022/10/14	5	51.70	0	0.00	51.40	5	3,582	0.14%
2022/10/12	1	51.70	0	0.00	51.90	1	3,611	0.03%
2022/10/07	2	55.55	2	55.70	55.70	0	3,750	0.00%
2022/09/28	0	0.00	1	53.10	52.60	-1	3,822	-0.03%
2022/09/15	2	62.35	0	0.00	61.60	2	4,102	0.05%
2022/09/13	1	64.50	2	64.30	63.30	-1	4,083	-0.02%
2022/09/07	0	0.00	4	59.00	59.00	-4	3,997	-0.10%
2022/09/06	2	60.90	2	61.20	60.30	0	3,989	0.00%
2022/09/05	1	60.70	1	61.20	60.30	0	3,952	0.00%
2022/09/02	5	62.20	1	62.80	62.00	4	3,947	0.10%
2022/09/01	1	65.00	3	64.90	63.70	-2	3,891	-0.05%
2022/08/31	1	62.30	0.8	62.90	62.90	0.2	3,729	0.01%
2022/08/30	4	62.23	6	61.85	61.80	-2	3,712	-0.05%
2022/08/29	2	60.15	0	0.00	60.20	2	3,680	0.05%
2022/08/26	1	62.50	0	0.00	62.30	1	3,663	0.03%
2022/08/25	1	62.70	0	0.00	62.90	1	3,658	0.03%
2022/08/24	1	62.40	1	62.50	61.70	0	3,639	0.00%
2022/08/16	0	0.00	2	65.50	65.00	-2	3,311	-0.06%
2022/08/15	4	64.70	2	65.10	65.10	2	3,231	0.06%
2022/08/12	12	64.69	10	65.00	65.50	2	3,121	0.06%
2022/08/11	0	0.00	16	63.56	63.90	-16	2,580	-0.62%
2022/08/10	8	57.06	23	56.88	58.10	-15	2,495	-0.60%
2022/08/09	2	54.00	2	54.70	54.60	0	2,379	0.00%
2022/08/08	1	53.30	2	53.45	53.60	-1	2,361	-0.04%
2022/08/05	0	0.00	2	54.70	55.10	-2	2,345	-0.09%
2022/08/04	0	0.00	2	54.10	54.40	-2	2,299	-0.09%
2022/08/03	1	54.30	14	53.61	53.40	-13	2,253	-0.58%
2022/08/02	4	53.30	54	53.21	53.30	-50	2,222	-2.25%
2022/08/01	1	54.30	2	54.40	54.20	-1	2,182	-0.05%
2022/07/29	2	54.35	13	53.33	53.80	-11	2,164	-0.51%
2022/07/28	1	53.10	0	0.00	52.20	1	2,108	0.05%
2022/07/27	32	53.88	10	53.50	52.60	22	2,074	1.06%
2022/07/26	2	56.50	8	57.15	56.50	-6	1,974	-0.30%
2022/07/25	1	55.90	0	0.00	55.20	1	1,858	0.05%
2022/07/22	1	56.80	0	0.00	55.90	1	1,818	0.05%
2022/07/21	4	54.88	2	56.25	56.40	2	1,747	0.11%
2022/07/19	0	54.20	2	54.00	53.90	-2	1,644	-0.12%
2022/07/18	8	54.68	2	54.60	55.00	6	1,635	0.37%
2022/07/15	2	51.75	3	52.57	53.30	-1	1,522	-0.07%
2022/07/14	9	50.50	0	0.00	50.70	9	1,465	0.61%
2022/07/13	1	49.45	0	0.00	49.05	1	1,443	0.07%
2022/07/11	1	50.40	0	0.00	49.75	1	1,425	0.07%
2022/07/08	12	50.01	3	50.10	50.20	9	1,419	0.63%
2022/07/07	2	48.10	3	49.00	49.85	-1	1,393	-0.07%
2022/07/06	0	0.00	2	48.40	47.95	-2	1,376	-0.15%
2022/07/05	2	48.70	0	0.00	48.65	2	1,371	0.15%
2022/07/04	2	47.60	0	0.00	47.45	2	1,361	0.15%
2022/07/01	1	47.00	35	48.93	47.05	-34	1,356	-2.51%
2022/06/29	2	52.50	1	51.50	51.50	1	1,273	0.08%
2022/06/28	6	56.10	1	56.10	55.70	5	1,206	0.41%
2022/06/27	12	57.30	12	57.17	57.30	0	1,099	0.00%
2022/06/23	0	0.00	2	51.75	51.50	-2	991	-0.20%
2022/06/17	0	0.00	1	54.30	54.80	-1	988	-0.10%
2022/06/10	1	57.00	0	0.00	57.70	1	946	0.11%
2022/06/09	4	56.30	0	0.00	56.70	4	933	0.43%
2022/06/07	0	56.50	0	0.00	56.70	0	933	0.00%
2022/06/01	0	0.00	1	57.00	57.20	-1	957	-0.10%
2022/05/27	0	0.00	1	55.60	55.60	-1	965	-0.10%
2022/05/24	1	54.10	0	0.00	54.10	1	1,019	0.10%
2022/05/19	1	54.50	0	0.00	56.20	1	1,069	0.09%
2022/05/17	0	0.00	3	56.53	56.50	-3	1,093	-0.27%
2022/05/13	1	54.70	1	55.30	55.50	0	1,136	0.00%
2022/05/12	1	54.10	1	54.40	54.50	0	1,156	0.00%
2022/05/11	0	0.00	1	54.90	54.60	-1	1,175	-0.09%
2022/05/09	0.1	55.90	0	0.00	55.10	0.1	1,187	0.01%
2022/05/06	1	56.70	0	0.00	56.90	1	1,188	0.08%
2022/05/04	1	57.90	1	57.90	58.00	0	1,214	0.00%
2022/05/03	2	59.80	0	0.00	57.60	2	1,259	0.16%
2022/04/25	1.1	58.95	0	0.00	59.20	1.1	1,473	0.07%
2022/04/22	0.1	61.53	1	61.20	60.70	-0.9	1,474	-0.06%
2022/04/19	0	0.00	1	64.50	64.00	-1	1,687	-0.06%
2022/04/15	0	64.30	0	0.00	63.80	0	1,997	0.00%
2022/04/14	0	66.00	5	65.80	65.00	-5	2,085	-0.24%
2022/04/12	1	65.60	0	0.00	65.70	1	2,192	0.05%
2022/04/11	0	0.00	3	66.40	65.50	-3	2,287	-0.13%
2022/04/06	1	69.00	0	0.00	69.20	1	2,873	0.04%
2022/04/01	0	0.00	2	69.90	70.10	-2	2,944	-0.07%
2022/03/31	6	70.30	6	70.30	70.30	0	3,023	0.00%
2022/03/30	1	71.40	1	71.10	71.10	0	3,057	0.00%
2022/03/29	1	71.90	0	0.00	70.90	1	3,094	0.03%
2022/03/24	0	0.00	1	74.00	73.60	-1	3,259	-0.03%
2022/03/23	0	72.00	0	0.00	72.50	0	3,469	0.00%
2022/03/21	0	0.00	1	72.80	72.20	-1	3,856	-0.03%
2022/03/14	0	0.00	4	71.53	71.50	-4	4,067	-0.10%
2022/03/03	1	72.00	0	0.00	71.10	1	4,908	0.02%
2022/03/01	1	71.90	1	72.00	72.00	0	5,095	0.00%
2022/02/24	1.1	70.09	1	70.70	69.30	0.1	5,354	0.00%
2022/02/22	6	72.20	0	0.00	71.10	6	5,687	0.11%
2022/02/21	6	74.13	0	0.00	73.80	6	5,897	0.10%
2022/02/18	1	74.50	0	0.00	74.50	1	6,310	0.02%
2022/02/17	1	74.10	1	74.30	74.20	0	6,933	0.00%
2022/02/16	20.1	74.30	8	73.76	73.90	12.1	7,233	0.17%
2022/02/15	2	72.45	0	0.00	71.40	2	7,681	0.03%
2022/02/14	2	72.20	1	73.30	71.90	1	8,460	0.01%
2022/02/11	1	74.00	0	0.00	74.00	1	8,654	0.01%
2022/02/10	1	76.00	0	0.00	75.30	1	8,734	0.01%
2022/02/09	1	77.00	0	0.00	76.30	1	8,842	0.01%
2022/02/08	1	75.50	0	0.00	75.20	1	8,942	0.01%
2022/01/26	5	74.50	1	74.90	74.70	4	9,376	0.04%
2022/01/24	1	77.00	0	0.00	77.00	1	9,946	0.01%
2022/01/21	1	78.00	0	0.00	76.80	1	9,972	0.01%
2022/01/20	0	0.00	2	81.50	81.50	-2	9,900	-0.02%
2022/01/18	4	84.35	3	83.83	83.00	1	9,986	0.01%
2022/01/14	3	83.83	7	83.59	83.60	-4	10,347	-0.04%
2022/01/12	5	85.96	3	84.53	85.60	2	10,330	0.02%
2022/01/11	3	85.80	13	85.55	86.10	-10	10,193	-0.10%
2022/01/10	10	83.55	14	85.01	84.40	-4	10,035	-0.04%
2022/01/07	5	83.38	4	83.80	83.10	1	9,874	0.01%
2022/01/06	5	83.82	8	84.83	83.60	-3	9,780	-0.03%
2022/01/04	2	84.65	6	84.77	84.60	-4	9,662	-0.04%
2022/01/03	13	88.76	3.2	88.95	87.90	9.8	9,560	0.10%
2021/12/30	25	89.60	40	90.17	92.40	-15	9,393	-0.16%
2021/12/29	1	86.30	4	86.83	87.60	-3	9,013	-0.03%
2021/12/27	10	84.90	10	86.00	85.20	0	8,852	0.00%
2021/12/24	1	84.00	1	84.40	83.80	0	8,773	0.00%
2021/12/23	3	84.90	3	84.90	84.90	0	8,733	0.00%
2021/12/22	3	84.47	9	83.99	83.30	-6	8,689	-0.07%
2021/12/21	5	82.18	0	0.00	83.60	5	8,612	0.06%
2021/12/20	7.1	83.39	16	82.96	82.10	-8.9	8,570	-0.10%
2021/12/17	27	85.81	0	0.00	84.00	27	8,495	0.32%
2021/12/16	4	86.38	29.6	88.35	89.10	-25.6	8,276	-0.31%
2021/12/15	5	81.02	2	81.25	81.00	3	7,950	0.04%
2021/12/14	2	80.05	5	79.52	79.80	-3	7,885	-0.04%
2021/12/13	7.1	81.70	8	81.70	81.70	-0.9	7,829	-0.01%
2021/12/10	2	81.60	0	0.00	81.70	2	7,799	0.03%
2021/12/09	4	82.65	0	0.00	81.60	4	7,761	0.05%
2021/12/08	2	83.65	2	82.05	81.40	0	7,702	0.00%
2021/12/07	2	85.80	5	84.70	83.20	-3	7,631	-0.04%
2021/12/06	13	84.67	18	84.67	85.30	-5	7,499	-0.07%
2021/12/03	7	84.56	7	83.60	84.00	0	7,390	0.00%
2021/12/02	17	82.06	1	80.50	80.70	16	7,226	0.22%
2021/12/01	18	83.47	33	84.00	83.70	-15	7,119	-0.21%
2021/11/30	19	82.94	14	84.88	79.50	5	6,996	0.07%
2021/11/29	10	78.02	8	78.56	78.80	2	6,863	0.03%
2021/11/26	13	82.44	7	82.66	83.20	6	6,723	0.09%
2021/11/25	12	84.03	15	84.04	82.30	-3	6,645	-0.05%
2021/11/24	0	0.00	1	83.50	84.00	-1	6,520	-0.02%
2021/11/23	26	83.98	71	84.13	82.40	-45	6,430	-0.70%
2021/11/22	32	89.03	12	88.94	88.40	20	6,231	0.32%
2021/11/19	20	90.02	19	90.07	90.50	1	6,131	0.02%
2021/11/18	41	89.45	29.3	89.57	89.10	11.7	5,853	0.20%
2021/11/17	69	90.22	52.4	91.13	89.90	16.6	5,612	0.30%
2021/11/16	84	89.82	53	87.68	86.40	31	5,198	0.60%
2021/11/15	22	86.75	35	89.58	90.90	-13	4,581	-0.28%
2021/11/12	33	78.64	48.1	80.63	82.70	-15.1	4,257	-0.36%
2021/11/11	73	77.81	60	78.09	75.20	13	3,776	0.34%
2021/11/10	2	73.30	23	73.65	75.10	-21	2,982	-0.70%
2021/11/09	8	67.69	2	68.30	68.30	6	2,745	0.22%
2021/11/08	10	67.74	2	67.90	68.00	8	2,639	0.30%
2021/11/05	1	65.60	0	0.00	67.60	1	2,524	0.04%
2021/11/04	12	67.49	13	67.53	66.40	-1	2,414	-0.04%
2021/11/03	37	68.56	33	68.24	67.50	4	2,274	0.18%
2021/11/02	33	66.28	20	66.02	66.00	13	1,957	0.66%
2021/11/01	29	59.45	40	61.43	63.10	-11	1,598	-0.69%
2021/10/29	2	56.45	2	56.90	57.40	0	1,339	0.00%
2021/10/28	0	0.00	1	55.20	55.10	-1	1,275	-0.08%
2021/10/27	2	55.05	0	0.00	54.80	2	1,276	0.16%
2021/10/26	4	55.38	0	0.00	55.10	4	1,303	0.31%
2021/10/25	11	57.00	20	57.00	56.20	-9	1,257	-0.72%
2021/10/22	49	59.67	26	60.49	58.20	23	1,205	1.91%
2021/10/21	0	0.00	3	56.47	57.00	-3	875	-0.34%
2021/10/19	0	0.00	2	54.70	54.70	-2	814	-0.25%
2021/10/13	0	0.00	1	54.10	54.10	-1	844	-0.12%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/10/01	2	53.80	0	0.00	54.00	2	903	0.22%
2021/09/27	0	0.00	2	55.40	55.30	-2	940	-0.21%
2021/09/07	1	54.00	0	0.00	54.10	1	1,108	0.09%
2021/08/25	9	55.30	9	55.30	55.30	0	1,721	0.00%
2021/08/18	0	0.00	1	54.00	54.10	-1	1,733	-0.06%
2021/08/09	0	0.00	5	53.90	54.20	-5	1,795	-0.28%
2021/08/05	1	54.20	1	54.60	54.70	0	1,862	0.00%
2021/08/04	1	54.30	0.1	54.50	54.30	0.9	1,922	0.05%
2021/07/30	7	54.79	0	0.00	55.10	7	1,962	0.36%
2021/07/29	7	60.66	0	0.00	60.80	7	1,901	0.37%
2021/07/28	6	60.47	0	0.00	60.50	6	1,893	0.32%
2021/07/27	5	61.98	1	62.50	61.90	4	1,948	0.21%
2021/07/20	6	60.70	0	0.00	60.80	6	2,087	0.29%
2021/07/19	1	61.70	0	0.00	61.70	1	2,129	0.05%
2021/07/15	0	0.00	0.3	60.60	60.80	-0.3	2,254	-0.01%
2021/07/13	0	0.00	0.2	60.20	60.10	-0.2	2,416	-0.01%
2021/07/12	0	0.00	0.1	60.00	59.60	-0.1	2,440	0.00%
2021/07/08	0	0.00	1	59.90	59.90	-1	2,534	-0.04%
2021/07/07	3	59.83	0	0.00	59.60	3	2,652	0.11%
2021/07/05	0	0.00	1	60.50	60.60	-1	2,758	-0.04%
2021/07/02	2	60.15	1	60.60	60.10	1	2,810	0.04%
2021/06/29	0	0.00	1	60.20	60.20	-1	2,967	-0.03%
2021/06/28	1	59.90	0	0.00	59.90	1	3,037	0.03%
2021/06/21	0	0.00	1	61.00	60.90	-1	3,369	-0.03%
2021/06/16	0	0.00	1	62.50	61.50	-1	3,486	-0.03%
2021/06/15	1	62.10	0	0.00	61.70	1	3,571	0.03%
2021/06/11	2	64.00	0	0.00	62.00	2	3,979	0.05%
2021/06/10	0	0.00	4	64.18	64.60	-4	4,105	-0.10%
2021/06/09	1	63.40	2	63.10	63.00	-1	4,101	-0.02%
2021/06/08	0	0.00	3	63.90	63.10	-3	4,059	-0.07%
2021/06/07	2	61.70	1	62.50	62.50	1	3,957	0.03%
2021/06/04	3	60.00	0	0.00	61.60	3	3,917	0.08%
2021/06/03	3	60.10	0	0.00	60.00	3	3,850	0.08%
2021/06/01	0	0.00	1	58.10	58.30	-1	3,854	-0.03%
2021/05/28	1	57.90	0	0.00	57.70	1	3,963	0.03%
2021/05/25	1	58.80	0	0.00	57.70	1	4,262	0.02%
2021/05/19	1	56.00	0	0.00	55.60	1	5,228	0.02%
2021/05/18	0	0.00	2	56.00	56.20	-2	5,599	-0.04%
2021/05/17	2	54.50	11	51.29	53.00	-9	6,002	-0.15%
2021/05/12	1	57.30	1	55.60	54.40	0	6,498	0.00%
2021/05/11	1.4	57.70	5	57.80	57.60	-3.6	6,535	-0.06%
2021/05/06	2	59.55	0	0.00	59.30	2	6,556	0.03%
2021/05/04	0	0.00	3	58.50	59.30	-3	6,600	-0.05%
2021/05/03	1	60.10	0	0.00	60.10	1	6,586	0.02%
2021/04/28	1	61.70	0	0.00	61.70	1	6,830	0.01%
2021/04/27	1	61.60	1	61.50	61.30	0	6,859	0.00%
2021/04/26	3	61.10	2	61.25	61.30	1	6,834	0.01%
2021/04/23	2	59.65	0	0.00	60.00	2	6,828	0.03%
2021/04/22	5	61.42	5	60.28	59.00	0	6,823	0.00%
2021/04/21	0	0.00	3	62.90	62.50	-3	6,731	-0.04%
2021/04/20	14	62.82	3	61.77	62.60	11	6,729	0.16%
2021/04/19	5	62.60	2	61.00	62.70	3	6,709	0.04%
2021/04/16	2	59.20	11.1	59.29	59.80	-9.1	6,630	-0.14%
2021/04/15	1	58.90	2	58.80	58.80	-1	6,635	-0.02%
2021/04/14	11	57.78	9	58.14	58.00	2	6,661	0.03%
2021/04/13	0	0.00	2.4	59.23	58.50	-2.4	6,655	-0.04%
2021/04/12	0	0.00	5	58.94	59.00	-5	6,617	-0.08%
2021/04/09	0	0.00	1	59.00	58.80	-1	6,653	-0.02%
2021/04/07	1	58.70	2	58.50	58.60	-1	7,092	-0.01%
2021/04/01	2	56.90	0	0.00	56.90	2	7,453	0.03%
2021/03/31	5	56.92	2	56.80	57.00	3	7,415	0.04%
2021/03/30	8	56.41	6	56.68	56.60	2	7,337	0.03%
2021/03/29	3	55.90	3	55.90	55.90	0	7,253	0.00%
2021/03/23	1	54.70	1	54.90	54.70	0	7,012	0.00%
2021/03/22	1	54.80	12	54.53	54.70	-11	6,959	-0.16%
2021/03/19	3	54.17	3	54.37	54.30	0	6,920	0.00%
2021/03/18	6	54.87	20	54.91	54.60	-14	6,857	-0.20%
2021/03/17	18.4	55.14	25	54.70	54.80	-6.6	6,764	-0.10%
2021/03/16	29	54.00	11	53.99	54.00	18	6,354	0.28%
2021/03/15	0	0.00	2	48.95	49.10	-2	6,194	-0.03%
2021/03/12	5	47.80	5	47.69	48.15	0	6,172	0.00%
2021/03/11	2	48.20	2	48.13	48.15	0	6,198	0.00%
2021/03/10	4	47.09	0	0.00	48.00	4	6,193	0.06%
2021/03/09	1	45.70	0	0.00	46.20	1	6,185	0.02%
2021/03/08	1	46.25	0	0.00	46.20	1	6,177	0.02%
2021/03/04	0	0.00	1	47.95	47.65	-1	6,181	-0.02%
2021/03/02	1	47.80	0	0.00	48.50	1	6,083	0.02%
2021/02/26	1	46.05	0	0.00	48.00	1	5,980	0.02%
2021/02/24	0	0.00	2	46.65	46.50	-2	5,856	-0.03%
2021/02/23	8	49.76	1	50.30	49.15	7	5,635	0.12%
2021/02/22	289	50.48	293.2	50.36	51.20	-4.2	5,412	-0.08%	大買/大賣/
2021/02/19	6	48.80	8	49.16	49.00	-2	5,121	-0.04%
2021/02/18	18	49.38	14.4	49.91	50.50	3.6	4,901	0.07%
2021/02/17	0	0.00	27	46.23	47.30	-27	4,545	-0.59%
2021/02/05	2	42.55	116	42.51	43.00	-114	4,146	-2.75%	大賣/鉅額交易
2021/02/04	5	41.92	4	42.18	42.50	1	3,994	0.03%
2021/02/03	7	41.55	11	41.49	41.30	-4	3,872	-0.10%
2021/02/02	0	0.00	4	40.31	40.25	-4	3,571	-0.11%
2021/02/01	1	39.10	3	39.00	39.70	-2	3,488	-0.06%
2021/01/27	0	0.00	1	39.95	39.95	-1	3,433	-0.03%
2021/01/25	0	0.00	4	40.00	40.10	-4	3,363	-0.12%
2021/01/22	4	39.43	17.6	39.74	39.45	-13.6	3,313	-0.41%
2021/01/21	21	40.02	4	40.10	39.60	17	3,266	0.52%
2021/01/20	12	39.15	11	38.09	39.00	1	3,038	0.03%
2021/01/19	2	38.30	0	0.00	38.35	2	3,057	0.07%
2021/01/15	1	38.60	2	38.45	38.30	-1	3,042	-0.03%
2021/01/14	1	38.40	20	39.30	39.30	-19	3,006	-0.63%
2021/01/13	1	38.35	7	38.34	38.35	-6	2,981	-0.20%
2021/01/12	1	39.20	0	0.00	38.20	1	2,958	0.03%
2021/01/08	1	38.90	2	39.55	38.80	-1	2,893	-0.03%
2021/01/07	1	39.05	0	0.00	39.55	1	2,853	0.04%
2021/01/06	4	39.81	10	39.50	39.15	-6	2,805	-0.21%
2021/01/05	5	40.40	40	39.61	39.80	-35	2,753	-1.27%
2021/01/04	0	0.00	2	40.35	40.40	-2	2,681	-0.07%
2020/12/31	113	41.16	3	40.45	40.55	110	2,615	4.21%	大買/鉅額交易
2020/12/30	5	40.36	14	40.54	40.95	-9	2,367	-0.38%
2020/12/29	59	39.38	47	38.55	40.20	12	2,034	0.59%
2020/12/28	0	0.00	6	37.15	37.20	-6	1,612	-0.37%
2020/12/25	2	35.85	0	0.00	35.85	2	1,539	0.13%
2020/12/22	1	35.30	0	0.00	35.25	1	1,543	0.06%
2020/12/21	1	35.45	0	0.00	35.55	1	1,547	0.06%
2020/12/18	4	35.70	0	0.00	35.95	4	1,531	0.26%
2020/12/17	0	0.00	2	35.95	36.00	-2	1,527	-0.13%
2020/12/16	20	36.35	0	0.00	36.40	20	1,530	1.31%
2020/12/14	3	35.85	0	0.00	35.85	3	1,505	0.20%
2020/12/09	0	0.00	1	36.75	36.75	-1	1,475	-0.07%
2020/12/08	1	36.45	0	0.00	36.35	1	1,475	0.07%
2020/12/07	40	36.93	3	36.85	36.80	37	1,451	2.55%
2020/12/04	0	0.00	2	36.10	36.50	-2	1,406	-0.14%
2020/11/26	0	0.00	1	34.95	35.10	-1	1,427	-0.07%
2020/11/23	0	0.00	2	35.25	35.30	-2	1,517	-0.13%
2020/11/18	4	34.35	0	0.00	34.65	4	1,598	0.25%
2020/11/17	0	0.00	3	34.70	34.35	-3	1,620	-0.19%
2020/11/16	3	35.10	0	0.00	34.70	3	1,637	0.18%
2020/11/06	0	0.00	1	34.80	34.80	-1	1,700	-0.06%
2020/11/04	0	0.00	6	34.56	34.60	-6	1,700	-0.35%
2020/11/03	0	0.00	1.8	34.09	34.00	-1.8	1,696	-0.11%
2020/10/30	1	34.45	0	34.50	34.20	1	1,734	0.06%
2020/10/29	0	0.00	0.4	34.50	34.70	-0.4	1,742	-0.02%
2020/10/28	1	34.40	0.1	35.00	34.75	1	1,773	0.05%
2020/10/27	0	0.00	0.1	35.00	34.15	-0.1	1,833	-0.01%
2020/10/26	2	34.80	16	34.84	34.80	-14	1,837	-0.76%
2020/10/22	1	34.00	2	33.95	34.05	-1	1,938	-0.05%
2020/10/19	1	34.15	0	0.00	34.20	1	1,942	0.05%
2020/10/16	0	0.00	1	33.90	33.95	-1	1,939	-0.05%
2020/10/15	1	33.85	5	34.02	33.80	-4	1,943	-0.21%
2020/09/29	6	33.50	9	33.47	33.50	-3	2,113	-0.14%
2020/09/24	5	33.50	1	33.55	33.50	4	2,195	0.18%
2020/09/22	0	0.00	1	34.30	34.35	-1	2,224	-0.04%
2020/09/17	2	35.20	0	0.00	35.15	2	2,214	0.09%
2020/09/14	1	34.75	0	0.00	35.00	1	2,210	0.05%
2020/09/10	1	35.30	0	0.00	35.05	1	2,186	0.05%
2020/09/09	0	0.00	1	35.05	35.20	-1	2,179	-0.05%
2020/09/08	0	0.00	2	35.70	35.55	-2	2,171	-0.09%
2020/09/04	10	36.05	3.1	36.00	36.05	6.9	2,162	0.32%
2020/09/03	15	36.48	13	36.54	36.55	2	2,150	0.09%
2020/08/31	1	35.05	0	35.10	35.05	1	2,027	0.05%
2020/08/28	0	0.00	17	36.99	36.50	-17	1,994	-0.85%
2020/08/27	22	36.79	3	36.83	36.75	19	1,947	0.98%
2020/08/26	8	36.70	8	36.75	36.75	0	1,905	0.00%
2020/08/25	10	35.75	5	36.35	36.40	5	1,813	0.28%
2020/08/24	3	34.90	0	0.00	35.05	3	1,769	0.17%
2020/08/20	5	33.50	2.1	34.28	33.50	2.9	1,748	0.17%
2020/08/19	1	35.80	11	35.35	35.25	-10	1,713	-0.58%
2020/08/18	2.4	35.60	1	35.45	35.60	1.4	1,687	0.08%
2020/08/17	2	36.08	4	36.49	35.95	-2	1,665	-0.12%
2020/08/14	1	35.85	0	0.00	36.05	1	1,618	0.06%
2020/08/13	0	0.00	2	35.15	35.10	-2	1,580	-0.13%
2020/08/11	1	35.00	2	35.15	34.95	-1	1,570	-0.06%
2020/08/05	0	0.00	5	35.49	35.55	-5	1,525	-0.33%
2020/08/04	0	0.00	6	35.60	35.35	-6	1,509	-0.40%
2020/08/03	1	36.45	9	35.85	35.70	-8	1,485	-0.54%
2020/07/31	4	36.01	1	35.95	35.55	3	1,446	0.21%
2020/07/30	3	34.68	11	34.56	34.70	-8	1,360	-0.59%
2020/07/29	7	34.19	0	0.00	34.30	7	1,251	0.56%
2020/07/28	0	0.00	2	31.30	31.20	-2	1,151	-0.17%
2020/07/24	0	0.00	2	31.75	31.90	-2	1,211	-0.17%
2020/07/22	1	31.85	1	31.85	31.80	0	1,231	0.00%
2020/07/21	1	31.50	0	0.00	31.40	1	1,250	0.08%
2020/07/16	15	32.55	0	0.00	32.50	15	1,252	1.20%
2020/07/14	2	34.63	25	34.75	34.75	-23	1,221	-1.88%
2020/07/13	11	34.83	0.8	35.30	35.30	10.2	1,207	0.85%
2020/07/10	0	0.00	4	33.74	34.15	-4	1,142	-0.35%
2020/07/08	0	0.00	2	34.15	34.15	-2	1,164	-0.17%
2020/07/07	2	34.20	1	34.05	34.00	1	1,158	0.09%
2020/07/06	2	34.40	2	34.10	34.40	0	1,155	0.00%
2020/07/03	11	33.55	32	33.75	34.15	-21	1,138	-1.85%
2020/07/02	1	33.15	1	33.15	33.20	0	1,120	0.00%
2020/07/01	1	32.25	0	0.00	32.20	1	1,097	0.09%
2020/06/24	3	32.20	3	32.20	32.20	0	1,094	0.00%
2020/06/19	7	31.65	0	0.00	31.65	7	1,124	0.62%
2020/06/16	0	0.00	1	31.50	31.50	-1	1,132	-0.09%
2020/06/15	0	0.00	1	31.30	31.30	-1	1,162	-0.09%
2020/06/09	3	32.30	0	0.00	32.30	3	1,235	0.24%
2020/06/05	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/05/27	1	31.00	0	0.00	31.45	1	1,269	0.08%
2020/05/25	20	31.30	0	0.00	31.35	20	1,282	1.56%
2020/05/14	0	0.00	18	31.22	31.00	-18	1,285	-1.40%
2020/05/08	4	31.85	0	0.00	31.70	4	1,275	0.31%
2020/05/06	3	31.40	0	0.00	31.20	3	1,261	0.24%
2020/05/05	10	31.50	0	0.00	31.40	10	1,253	0.80%
2020/04/29	8	32.38	3	32.25	32.30	5	1,221	0.41%
2020/04/27	2	32.30	10	32.40	32.30	-8	1,217	-0.66%
2020/04/21	0	0.00	5	31.40	30.80	-5	1,178	-0.42%
2020/04/20	40	31.34	0	0.00	31.50	40	1,163	3.44%
2020/04/16	1	31.50	0	0.00	31.50	1	1,136	0.09%
2020/04/14	2	30.88	2	31.20	31.20	0	1,121	0.00%
2020/04/10	0	0.00	8	30.94	31.00	-8	1,086	-0.74%
2020/04/09	0	31.10	1	30.45	31.00	-1	1,088	-0.09%
2020/04/08	1	29.85	0	0.00	30.65	1	1,067	0.09%
2020/04/07	0	0.00	5	29.10	29.45	-5	1,054	-0.47%
2020/04/01	0	0.00	1	28.40	28.70	-1	1,020	-0.10%
2020/03/30	1	27.80	0	0.00	28.15	1	1,001	0.10%
2020/03/27	5	28.73	0	0.00	28.55	5	995	0.50%
2020/03/23	0	28.20	0	0.00	27.90	0	965	0.00%
2020/03/20	0	0.00	5	28.67	28.70	-5	965	-0.52%
2020/03/19	1	26.75	0	0.00	26.45	1	947	0.11%
2020/03/18	1	29.20	0	0.00	29.20	1	929	0.11%
2020/03/17	1	28.15	1	29.35	29.15	0	911	0.00%
2020/03/16	0	0.00	2	30.30	29.75	-2	894	-0.22%
2020/03/13	6	29.84	0	0.00	30.00	6	883	0.68%
2020/03/11	0	0.00	1	34.40	34.20	-1	798	-0.13%
2020/03/10	1	33.80	0	0.00	34.00	1	807	0.12%
2020/03/04	3	35.50	0	0.00	35.50	3	871	0.34%
2020/03/03	3	35.90	0	0.00	35.85	3	870	0.34%
2020/03/02	1	35.90	0	0.00	35.85	1	876	0.11%
2020/02/27	0	0.00	4	36.00	36.90	-4	872	-0.46%
2020/02/26	0	0.00	3	36.00	36.00	-3	850	-0.35%
2020/02/25	10	36.00	9	36.00	36.00	1	841	0.12%
2020/02/21	0	0.00	2	36.58	36.60	-2	831	-0.24%
2020/02/19	2	36.25	0	0.00	36.25	2	837	0.24%
2020/02/18	2	37.00	0	0.00	36.85	2	836	0.24%
2020/02/17	0	0.00	1	37.00	37.00	-1	836	-0.12%
2020/02/14	0	0.00	3	37.45	37.40	-3	836	-0.36%
2020/01/20	0	0.00	10	38.30	38.35	-10	958	-1.04%
2020/01/10	0	0.00	2	38.35	38.40	-2	1,009	-0.20%
2020/01/07	1	38.40	0	0.00	38.35	1	1,031	0.10%
2020/01/02	0	0.00	1	39.00	38.95	-1	1,044	-0.10%
2019/12/17	1	38.85	1	38.85	38.85	0	1,115	0.00%
2019/12/16	0	0.00	2	38.90	38.80	-2	1,111	-0.18%
2019/12/06	1	39.90	0	0.00	39.90	1	1,148	0.09%
2019/12/03	0	0.00	7	39.25	39.75	-7	1,136	-0.62%
2019/11/28	0	0.00	1	39.05	39.20	-1	1,075	-0.09%
2019/11/26	1	38.70	0	0.00	39.00	1	1,083	0.09%
2019/11/15	5	39.10	4	38.74	39.10	1	1,110	0.09%
2019/11/13	2	38.10	0	0.00	38.15	2	1,126	0.18%
2019/11/11	0	0.00	1	38.20	38.45	-1	1,150	-0.09%
2019/11/08	4	38.13	3	38.20	38.20	1	1,163	0.09%
2019/11/06	0	0.00	1	38.75	38.50	-1	1,173	-0.09%
2019/11/01	1	38.90	3	39.00	39.00	-2	1,176	-0.17%
2019/10/30	15	38.94	2	38.80	39.00	13	1,194	1.09%
2019/10/29	0.2	37.90	0	0.00	38.00	0.2	1,178	0.02%
2019/10/24	4	37.89	0	0.00	38.00	4	1,196	0.33%
2019/10/23	4	37.35	0	0.00	37.20	4	1,187	0.34%
2019/10/22	0	0.00	2	37.85	37.60	-2	1,176	-0.17%
2019/10/21	1	37.80	0	0.00	37.80	1	1,178	0.08%
2019/10/18	5	37.50	0	0.00	37.45	5	1,182	0.42%
2019/10/17	0	0.00	5	37.20	37.15	-5	1,189	-0.42%
2019/10/16	7	37.25	0	0.00	37.15	7	1,218	0.57%
2019/10/15	1	37.40	0	0.00	37.35	1	1,243	0.08%
2019/10/14	3	37.87	0	0.00	37.70	3	1,314	0.23%
2019/10/09	3	38.00	2	38.00	37.65	1	1,360	0.07%
2019/10/08	2	38.25	0	0.00	38.30	2	1,387	0.14%
2019/10/03	6	37.35	0	0.00	37.30	6	1,450	0.41%
2019/10/01	1	37.55	1	37.65	37.50	0	1,487	0.00%
2019/09/27	1	37.35	5	37.65	37.30	-4	1,499	-0.27%
2019/09/26	0	0.00	2	37.65	37.65	-2	1,504	-0.13%
2019/09/24	3	38.35	0	0.00	38.35	3	1,520	0.20%
2019/09/18	2	37.90	0	0.00	37.80	2	1,575	0.13%
2019/09/04	12	38.80	0	0.00	38.85	12	1,693	0.71%
2019/09/03	1	38.80	0	0.00	38.70	1	1,700	0.06%
2019/09/02	1	39.35	0	0.00	39.50	1	1,684	0.06%
2019/08/30	10	38.34	0	0.00	38.45	10	1,676	0.60%
2019/08/28	4	37.60	0	0.00	37.55	4	1,673	0.24%
2019/08/26	2	37.80	2	37.80	37.80	0	1,707	0.00%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	0	0.00	1	38.50	38.50	-1	1,797	-0.06%
2019/08/19	0	0.00	3	38.55	38.55	-3	1,867	-0.16%
2019/08/15	1	37.45	1	37.50	37.55	0	1,913	0.00%
2019/08/14	2	38.10	0	0.00	37.60	2	1,943	0.10%
2019/08/13	0	0.00	1	37.55	37.70	-1	1,942	-0.05%
2019/08/12	3	38.02	0	0.00	38.10	3	1,971	0.15%
2019/08/08	0	0.00	0.1	37.90	37.50	-0.1	2,002	-0.01%
2019/08/06	2	37.98	0	0.00	38.10	2	2,062	0.10%
2019/08/02	3	38.20	6	38.33	38.20	-3	2,142	-0.14%
2019/08/01	3	39.50	3	39.60	39.35	0	2,173	0.00%
2019/07/31	2	40.13	6	40.13	40.25	-4	2,162	-0.18%
2019/07/30	1	42.30	0	0.00	42.05	1	2,148	0.05%
2019/07/29	1	42.35	1	42.80	42.80	0	2,202	0.00%
2019/07/25	1	41.75	0	0.00	41.75	1	2,443	0.04%
2019/07/24	1	41.70	0	0.00	41.60	1	2,446	0.04%
2019/07/23	6	41.31	0	0.00	41.25	6	2,455	0.24%
2019/07/22	1	41.35	1	41.25	41.25	0	2,462	0.00%
2019/07/18	3	42.15	4	42.25	41.60	-1	2,477	-0.04%
2019/07/17	1	43.45	3	43.17	43.10	-2	2,467	-0.08%
2019/07/16	4	46.95	1	46.95	47.00	3	2,459	0.12%
2019/07/15	2	47.10	0	0.00	47.00	2	2,491	0.08%
2019/07/12	2	46.70	1	46.80	46.90	1	2,487	0.04%
2019/07/09	0	0.00	1	46.05	46.00	-1	2,444	-0.04%
2019/07/05	0	0.00	3	45.65	45.80	-3	2,465	-0.12%
2019/07/04	1	45.30	1	45.60	45.90	0	2,481	0.00%
2019/07/03	1	44.90	0	0.00	45.05	1	2,506	0.04%
2019/07/02	1	44.75	1	44.75	44.75	0	2,509	0.00%
2019/06/26	0	0.00	1	43.10	43.15	-1	2,624	-0.04%
2019/06/25	0	0.00	1	42.95	42.85	-1	2,796	-0.04%
2019/06/24	1	42.85	4	42.85	43.00	-3	2,854	-0.11%
2019/06/21	2	42.80	2	42.50	42.55	0	2,959	0.00%
2019/06/20	1	42.50	1	42.60	42.50	0	2,955	0.00%
2019/06/19	7	42.19	0	0.00	42.05	7	2,988	0.23%
2019/06/14	1	41.70	1	41.90	41.75	0	3,068	0.00%
2019/06/13	2	40.98	0	0.00	41.00	2	3,052	0.07%
2019/06/12	0	0.00	2	40.63	40.40	-2	3,075	-0.07%
2019/06/11	2	40.53	1	40.65	40.75	1	3,116	0.03%
2019/06/10	0	0.00	1	40.20	40.35	-1	3,135	-0.03%
2019/06/06	0	0.00	1	40.25	40.10	-1	3,163	-0.03%
2019/06/03	2	40.08	3	39.95	40.00	-1	3,163	-0.03%
2019/05/31	3	40.30	2	40.40	40.50	1	3,157	0.03%
2019/05/30	0	0.00	2	39.53	39.35	-2	3,158	-0.06%
2019/05/29	4	39.21	0	0.00	39.00	4	3,190	0.13%
2019/05/28	1	40.30	0	0.00	39.80	1	3,162	0.03%
2019/05/27	3	39.98	3	40.40	40.10	0	3,174	0.00%
2019/05/24	4	40.46	1	40.00	39.95	3	3,202	0.09%
2019/05/23	2	39.65	7	38.87	39.95	-5	3,172	-0.16%
2019/05/22	2	39.00	1	39.45	39.30	1	3,205	0.03%
2019/05/21	2	38.33	1	38.50	38.30	1	3,203	0.03%
2019/05/20	1	39.20	4	39.09	38.80	-3	3,191	-0.09%
2019/05/16	1	40.00	5	39.95	39.80	-4	3,169	-0.13%
2019/05/14	1	38.95	0	0.00	39.05	1	3,231	0.03%
2019/05/13	2	39.78	3	39.28	39.30	-1	3,278	-0.03%
2019/05/10	1	40.20	0	0.00	40.20	1	3,308	0.03%
2019/05/09	3	41.27	5	41.39	40.75	-2	3,420	-0.06%
2019/05/08	1	42.30	0	0.00	42.15	1	3,415	0.03%
2019/05/07	3	43.15	0	0.00	42.95	3	3,407	0.09%
2019/05/06	3	43.18	1	43.10	43.00	2	3,382	0.06%
2019/05/03	2	44.30	3	44.78	44.35	-1	3,378	-0.03%
2019/05/02	28	45.07	4	44.85	44.55	24	3,335	0.72%
2019/04/30	0	0.00	3	47.87	47.90	-3	3,227	-0.09%
2019/04/29	1	47.85	0	0.00	47.60	1	3,255	0.03%
2019/04/26	2	48.40	1	48.35	48.40	1	3,263	0.03%
2019/04/25	2	49.10	0	0.00	48.70	2	3,265	0.06%
2019/04/23	1	48.95	0	0.00	48.85	1	3,266	0.03%
2019/04/22	1	49.90	5	49.97	49.70	-4	3,240	-0.12%
2019/04/19	133	50.02	127	50.04	50.00	6	3,215	0.19%	大買/大賣/
2019/04/18	1	49.35	1	49.40	48.90	0	3,129	0.00%
2019/04/17	2	49.10	9	49.06	49.10	-7	3,104	-0.23%
2019/04/16	1	48.90	0	0.00	48.65	1	3,079	0.03%
2019/04/12	8	48.08	5	48.25	48.05	3	3,106	0.10%
2019/04/11	3	48.68	1	49.10	48.55	2	3,092	0.06%
2019/04/09	6	49.72	2	49.25	49.70	4	3,014	0.13%
2019/04/08	0	0.00	3	49.13	49.20	-3	2,977	-0.10%
2019/04/03	6	49.10	0	0.00	48.90	6	2,951	0.20%
2019/04/02	0	0.00	1	48.90	49.10	-1	2,909	-0.03%
2019/04/01	1	48.65	3	48.90	48.50	-2	2,871	-0.07%
2019/03/29	8	48.61	6	48.60	48.60	2	2,832	0.07%
2019/03/28	477	50.25	477	50.01	48.60	0	2,799	0.00%	大買/大賣/
2019/03/26	10	48.16	9	47.50	47.50	1	2,626	0.04%
2019/03/22	1	46.30	0	0.00	46.85	1	2,536	0.04%
2019/03/21	5	47.41	7	47.24	47.20	-2	2,525	-0.08%
2019/03/20	151	47.00	148	47.09	47.20	3	2,527	0.12%	大買/大賣/
2019/03/18	2	45.78	0	0.00	45.90	2	2,524	0.08%
2019/03/15	4	46.30	2	45.90	45.90	2	2,543	0.08%
2019/03/14	8	46.14	4	46.25	46.50	4	2,588	0.15%
2019/03/13	0	0.00	3	45.48	45.40	-3	2,565	-0.12%
2019/03/12	2	46.08	0	0.00	46.00	2	2,561	0.08%
2019/03/08	2	45.70	0	0.00	45.60	2	2,622	0.08%
2019/03/07	0	0.00	1	46.40	45.80	-1	2,648	-0.04%
2019/03/06	0	0.00	1	45.95	46.00	-1	2,666	-0.04%
2019/03/05	3	46.07	2	46.03	46.10	1	2,699	0.04%
2019/03/04	0	0.00	1	46.50	46.55	-1	2,707	-0.04%
2019/02/27	2	46.40	3	46.43	46.40	-1	2,674	-0.04%
2019/02/26	0	0.00	1	46.45	46.50	-1	2,664	-0.04%
2019/02/25	7	47.35	1	46.90	46.85	6	2,635	0.23%
2019/02/22	0	0.00	6	46.95	47.50	-6	2,600	-0.23%
2019/02/21	114	46.50	114	46.65	46.80	0	2,562	0.00%	大買/大賣/
2019/02/19	2	45.50	1	46.00	45.30	1	2,469	0.04%
2019/02/18	0	0.00	1	45.55	45.35	-1	2,453	-0.04%
2019/02/15	1	45.50	0	0.00	45.80	1	2,454	0.04%
2019/02/13	0	0.00	4	45.89	46.90	-4	2,460	-0.16%
2019/02/12	9	46.01	4	46.75	45.30	5	2,364	0.21%
2019/02/11	4	45.85	1	46.00	45.70	3	2,291	0.13%
2019/01/30	41	44.88	37	44.89	45.50	4	2,228	0.18%
2019/01/29	3	42.82	0	0.00	43.80	3	2,086	0.14%
2019/01/25	2	42.50	0	0.00	42.75	2	2,051	0.10%
2019/01/24	0	0.00	1	42.55	42.70	-1	2,083	-0.05%
2019/01/23	40	42.26	58	42.58	43.00	-18	2,092	-0.86%
2019/01/22	67	42.02	61	42.15	41.60	6	2,078	0.29%
2019/01/21	0	0.00	1	41.20	41.50	-1	2,039	-0.05%
2019/01/09	2	40.00	2	40.00	40.00	0	1,995	0.00%
2019/01/04	0	0.00	5	39.10	39.25	-5	1,981	-0.25%
2018/12/25	2	38.05	1	38.30	38.30	1	2,132	0.05%
2018/12/22	0	0.00	1	38.60	38.60	-1	2,222	-0.04%
2018/12/20	2	37.70	0	0.00	37.60	2	2,240	0.09%
2018/12/18	1	39.60	0	0.00	39.30	1	2,254	0.04%
2018/12/17	2	40.15	1	40.80	40.15	1	2,288	0.04%
2018/12/14	2	40.68	0	0.00	40.65	2	2,319	0.09%
2018/12/13	2	41.30	2	41.10	41.10	0	2,323	0.00%
2018/12/12	6	41.57	7	41.33	41.85	-1	2,411	-0.04%
2018/12/11	13	40.33	2	41.30	40.20	11	2,521	0.44%
2018/12/07	86	43.00	86	43.16	43.10	0	2,552	0.00%
2018/12/04	1	41.50	0	0.00	41.20	1	2,664	0.04%
2018/12/03	10	42.00	0	0.00	42.00	10	2,716	0.37%
2018/11/29	0	0.00	1	40.15	40.20	-1	2,794	-0.04%
2018/11/28	0	0.00	10	39.65	39.60	-10	2,934	-0.34%
2018/11/27	2	39.53	0	0.00	39.50	2	2,960	0.07%
2018/11/22	1	40.90	1	40.10	40.15	0	3,554	0.00%
2018/11/02	0	0.00	1	44.00	44.00	-1	4,180	-0.02%
2018/11/01	7	43.14	6	42.97	43.00	1	4,212	0.02%
2018/10/31	2	43.15	2	42.80	42.50	0	4,270	0.00%
2018/10/30	2	45.80	2	45.90	44.00	0	4,284	0.00%
2018/10/29	10	45.89	0	0.00	46.50	10	4,324	0.23%
2018/10/26	8	44.75	0	0.00	46.00	8	4,502	0.18%
2018/10/11	2	45.85	9	46.32	46.40	-7	5,007	-0.14%
2018/10/09	1	49.65	0	0.00	50.20	1	4,960	0.02%
2018/10/05	0	0.00	3	50.60	50.50	-3	4,929	-0.06%
2018/10/01	5	55.50	7.6	55.38	53.80	-2.6	4,955	-0.05%
2018/09/28	10	53.40	2	53.30	53.80	8	4,890	0.16%
2018/09/26	83	54.91	74	55.14	52.60	9	4,858	0.19%
2018/09/25	2	52.90	2	52.80	53.40	0	4,824	0.00%
2018/09/21	9	54.76	1	55.20	54.00	8	4,770	0.17%
2018/09/20	121	57.30	120	57.36	56.50	1	4,728	0.02%	大買/大賣/
2018/09/18	4	56.10	8	56.33	55.30	-4	4,714	-0.08%
2018/09/17	2	55.70	20	55.78	56.30	-18	4,603	-0.39%
2018/09/14	9	53.47	5	53.94	52.90	4	4,489	0.09%
2018/09/13	11	54.25	5	53.98	54.00	6	4,422	0.14%
2018/09/12	4	55.15	6.8	55.41	55.50	-2.8	4,369	-0.06%
2018/09/11	0	0.00	9	54.60	54.40	-9	4,296	-0.21%
2018/09/10	4	51.10	0	0.00	52.40	4	4,197	0.10%
2018/09/07	113	54.97	132	55.00	53.80	-19	4,156	-0.46%	大買/大賣/
2018/09/06	14	54.41	0	0.00	53.50	14	4,068	0.34%
2018/09/05	1	56.10	2	56.50	56.50	-1	3,991	-0.03%
2018/09/04	149	57.70	148	57.95	58.20	1	3,923	0.03%	大買/大賣/
2018/09/03	7	56.56	1	57.00	54.30	6	3,764	0.16%
2018/08/31	2	56.40	5	56.88	57.70	-3	3,706	-0.08%
2018/08/30	61	57.99	70	57.94	57.80	-9	3,653	-0.25%
2018/08/29	6	54.47	4	54.83	55.10	2	3,366	0.06%
2018/08/28	21	52.87	20	53.36	55.00	1	3,174	0.03%
2018/08/27	0	0.00	8	50.10	50.00	-8	2,879	-0.28%
2018/08/23	9	50.30	9	50.30	50.30	0	2,884	0.00%
2018/08/22	236	50.58	241	50.75	50.50	-5	2,855	-0.18%	大買/大賣/
2018/08/21	3	48.50	2	48.45	49.60	1	2,794	0.04%
2018/08/20	2	47.85	0	0.00	48.00	2	2,757	0.07%
2018/08/17	1	50.40	0	0.00	49.30	1	2,730	0.04%
2018/08/16	1	49.85	1	49.90	49.85	0	2,707	0.00%
2018/08/15	9	50.68	0	0.00	50.80	9	2,674	0.34%
2018/08/14	172	50.94	174	50.55	51.20	-2	2,647	-0.08%	大買/大賣/
2018/08/13	21	48.84	21	48.94	49.00	0	2,581	0.00%
2018/08/10	5	50.30	5	49.50	49.50	0	2,526	0.00%
2018/08/09	7	50.60	9	50.81	50.90	-2	2,488	-0.08%
2018/08/08	5	50.40	5	50.40	50.60	0	2,439	0.00%
2018/08/07	321	50.01	327	50.35	51.00	-6	2,374	-0.25%	大買/大賣/
2018/08/06	12	49.87	0	0.00	48.70	12	2,275	0.53%
2018/08/03	9	50.31	7	50.46	50.50	2	2,205	0.09%
2018/08/02	15	49.65	4	50.35	50.00	11	2,130	0.52%
2018/08/01	97	48.00	99	48.14	48.80	-2	1,961	-0.10%
2018/07/30	0	0.00	15.2	46.68	46.50	-15.2	1,804	-0.84%
2018/07/27	5	45.86	10	46.58	47.00	-5	1,751	-0.29%
2018/07/26	739	45.01	743	45.14	45.15	-4	1,650	-0.24%	大買/大賣/
2018/07/25	3	44.20	4	43.80	43.00	-1	1,522	-0.07%
2018/07/20	8	40.35	0	0.00	40.55	8	1,489	0.54%
2018/07/16	0	0.00	2	40.70	41.00	-2	1,529	-0.13%
2018/07/13	0	0.00	8	40.25	41.00	-8	1,570	-0.51%
2018/07/12	0	0.00	1	40.00	40.20	-1	1,593	-0.06%
2018/07/11	1	41.95	10	41.95	42.15	-9	1,558	-0.58%
2018/07/10	137	42.00	135	42.02	42.00	2	1,528	0.13%	大買/大賣/
2018/06/28	1	42.90	0	0.00	42.25	1	1,600	0.06%
2018/06/27	3	42.45	3	42.17	42.65	0	1,575	0.00%
2018/06/26	3	40.65	0	0.00	41.30	3	1,532	0.20%
2018/06/25	1	41.60	0	0.00	41.55	1	1,520	0.07%
2018/06/15	1	42.05	1	42.60	42.55	0	1,557	0.00%
2018/06/14	1	42.05	2	42.10	42.05	-1	1,546	-0.06%
2018/06/13	1	42.35	1	42.50	42.55	0	1,572	0.00%
2018/06/11	0	0.00	1	43.50	43.05	-1	1,625	-0.06%
2018/06/08	2	42.93	0	0.00	43.00	2	1,649	0.12%
2018/06/07	21	43.00	17	42.51	42.80	4	1,721	0.23%
2018/06/06	0	0.00	8	41.75	41.80	-8	1,675	-0.48%
2018/06/04	1	41.25	0	0.00	41.00	1	1,806	0.06%
2018/06/01	2	40.95	0	0.00	41.15	2	1,959	0.10%
2018/05/31	1	42.05	27	41.69	41.40	-26	1,987	-1.31%
2018/05/29	0	0.00	0.5	39.80	39.80	-0.5	2,023	-0.02%
2018/05/28	0	0.00	10	40.35	40.10	-10	2,075	-0.48%
2018/05/25	0	39.70	0	0.00	39.70	0	2,199	0.00%
2018/05/24	2	39.45	0	0.00	39.65	2	2,387	0.08%
2018/05/23	0	38.85	5	38.90	38.85	-5	2,426	-0.21%
2018/05/17	8	39.39	2	39.25	39.20	6	2,749	0.22%
2018/05/14	5	38.85	0	0.00	38.85	5	3,242	0.15%
2018/05/09	1	37.65	1	37.65	37.65	0	3,787	0.00%
2018/05/08	10	37.95	0	0.00	38.05	10	3,966	0.25%
2018/05/04	7	38.50	0	0.00	38.65	7	4,007	0.17%
2018/05/03	6	38.79	1	38.85	38.70	5	3,994	0.13%
2018/05/02	25	39.27	0	0.00	39.10	25	3,995	0.63%
2018/04/30	0	0.00	5	39.66	39.65	-5	3,986	-0.13%
2018/04/26	15	42.45	5	41.45	41.35	10	3,953	0.25%
2018/04/20	2	45.55	2	45.00	44.60	0	3,955	0.00%
2018/04/19	4	45.90	10	45.95	45.80	-6	3,932	-0.15%
2018/04/17	0	0.00	1	44.15	44.75	-1	3,847	-0.03%
2018/04/16	0	0.00	6	44.50	44.30	-6	3,842	-0.16%
2018/04/13	7	45.01	0	0.00	44.60	7	3,838	0.18%
2018/04/12	0	0.00	9	44.78	45.40	-9	3,798	-0.24%
2018/04/11	167	44.00	172	44.16	44.00	-5	3,730	-0.13%	大買/大賣/
2018/04/10	6	43.31	7	43.25	43.45	-1	3,716	-0.03%
2018/04/09	3	43.53	0	0.00	43.25	3	3,728	0.08%
2018/03/31	0	0.00	16	43.08	43.20	-16	3,698	-0.43%
2018/03/30	1	43.25	3	43.18	43.10	-2	3,699	-0.05%
2018/03/27	8	43.80	7	43.62	43.65	1	3,675	0.03%
2018/03/26	1	41.95	0	0.00	42.90	1	3,654	0.03%
2018/03/23	0	0.00	5	42.63	42.40	-5	3,627	-0.14%
2018/03/22	2	44.00	0	0.00	43.50	2	3,600	0.06%
2018/03/21	2.4	44.17	0	0.00	44.10	2.4	3,578	0.07%
2018/03/20	2	44.33	1	44.50	44.35	1	3,575	0.03%
2018/03/19	2	44.95	0	0.00	44.75	2	3,576	0.06%
2018/03/16	0	0.00	6	45.75	45.75	-6	3,554	-0.17%
2018/03/15	0	0.00	4.8	45.17	45.20	-4.8	3,500	-0.14%
2018/03/13	98	45.19	100	45.34	44.80	-2	3,440	-0.06%
2018/03/09	4	43.35	2	43.55	43.40	2	3,324	0.06%
2018/03/08	8	45.05	2	45.40	44.50	6	3,254	0.18%
2018/03/07	3	45.47	33	45.43	45.95	-30	3,155	-0.95%
2018/03/06	0	0.00	2	43.65	43.90	-2	3,008	-0.07%
2018/03/05	1	43.05	0	0.00	43.50	1	2,986	0.03%
2018/03/02	2	43.20	6	42.85	42.85	-4	2,944	-0.14%
2018/03/01	7	44.35	2	44.75	44.20	5	2,883	0.17%
2018/02/27	2	44.80	2	44.90	44.85	0	2,831	0.00%
2018/02/26	772	44.35	776	44.60	45.00	-4	2,694	-0.15%	大買/大賣/
2018/02/23	4	42.60	22	42.50	42.55	-18	2,495	-0.72%
2018/02/22	2	42.65	7	42.30	42.20	-5	2,445	-0.20%
2018/02/21	0	0.00	14	41.87	41.95	-14	2,388	-0.59%
2018/02/12	2	41.73	10	41.68	41.30	-8	2,330	-0.34%
2018/02/09	24	42.22	3	41.95	42.20	21	2,255	0.93%
2018/02/08	12	41.74	3	42.10	42.35	9	2,122	0.42%
2018/02/07	14	41.76	10	42.06	41.35	4	2,024	0.20%
2018/02/06	22	42.99	61	41.03	40.50	-39	1,883	-2.07%
2018/02/05	480	43.37	557	43.46	43.70	-77	1,626	-4.73%	大買/大賣/
2018/02/02	726	40.33	716.9	40.58	41.90	9.1	1,332	0.68%	大買/大賣/
2018/02/01	23	38.73	3	38.90	38.90	20	1,128	1.77%
2018/01/31	214	38.59	217	38.63	38.30	-3	1,051	-0.29%	大買/大賣/
2018/01/29	0	0.00	1.1	36.47	36.70	-1.1	834	-0.13%
2018/01/25	71	36.30	2	36.20	36.10	69	803	8.59%
2018/01/24	71	36.05	2	36.05	36.05	69	830	8.31%
2018/01/23	0	0.00	2	35.95	35.90	-2	823	-0.24%
2018/01/22	2	35.70	1	35.70	35.70	1	820	0.12%
2018/01/19	11	36.23	4	36.18	36.00	7	825	0.85%
2018/01/18	0	0.00	6	35.53	35.45	-6	776	-0.77%
2018/01/17	0	0.00	6	35.33	35.30	-6	766	-0.78%
2018/01/16	0	0.00	1	35.30	35.20	-1	760	-0.13%
2018/01/15	2	35.60	2	35.55	35.20	0	761	0.00%
2018/01/12	0	0.00	6	35.33	35.40	-6	756	-0.79%
2018/01/09	0	0.00	1	34.65	34.75	-1	731	-0.14%
2018/01/08	1	34.75	0	0.00	34.75	1	735	0.14%
2018/01/05	1	34.85	2	34.90	34.85	-1	736	-0.14%
2018/01/04	0	0.00	3	34.90	34.75	-3	792	-0.38%
2018/01/02	0	0.00	1	34.45	34.50	-1	772	-0.13%