中光電 (5371)-華南永昌-桃園券商分點個股進出

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
94.7
漲跌
▲4.2
漲幅
+4.64%
成交量
12,285張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/24	6	96.00	6	93.65	94.70	0	5,674	0.00%
2024/04/22	0	0.00	4	90.28	87.30	-4	5,377	-0.07%
2024/04/18	0	0.00	4.1	99.95	100.50	-4.1	4,915	-0.08%
2024/04/17	14.1	100.63	13	98.63	98.00	1.1	4,737	0.02%
2024/04/16	44	105.23	32	103.83	96.80	12	4,392	0.27%
2024/04/15	0	0.00	2	105.97	107.50	-2	3,770	-0.05%
2024/04/10	4	95.88	5	99.86	99.70	-1	3,074	-0.03%
2024/04/09	3	92.87	12	93.43	92.60	-9	2,603	-0.35%
2024/04/08	13	93.45	0	0.00	93.50	13	2,450	0.53%
2024/04/03	1	87.60	3	89.40	92.30	-2	2,261	-0.09%
2024/04/02	1	86.10	4	86.73	87.80	-3	2,029	-0.15%
2024/04/01	1	86.30	0	0.00	86.70	1	1,818	0.05%
2024/03/29	0	0.00	2	80.90	80.40	-2	1,573	-0.13%
2024/03/28	1	76.20	5	77.92	78.20	-4	1,401	-0.29%
2024/03/27	7	76.94	2	77.60	76.40	5	1,310	0.38%
2024/03/26	2	75.30	19	76.50	74.90	-17	1,231	-1.38%
2024/03/25	0	0.00	2	75.00	74.40	-2	1,167	-0.17%
2024/03/21	1	73.90	0	0.00	73.80	1	1,218	0.08%
2024/03/20	1	73.70	1	74.80	73.70	0	1,205	0.00%
2024/03/12	0	70.80	0	0.00	71.00	0	1,096	0.00%
2024/03/11	0	70.60	0	0.00	69.90	0	1,106	0.00%
2024/01/23	0	0.00	0	71.90	71.60	0	1,275	0.00%
2024/01/22	0	0.00	20	71.85	71.80	-20	1,280	-1.56%
2024/01/17	20	72.80	0	0.00	71.00	20	1,307	1.53%
2024/01/15	0	0.00	1	73.80	73.80	-1	1,295	-0.08%
2024/01/11	1	72.80	0	0.00	72.60	1	1,303	0.08%
2024/01/08	0	0.00	3	73.10	73.00	-3	1,343	-0.22%
2024/01/05	0	0.00	2	73.20	73.40	-2	1,339	-0.15%
2024/01/04	0	0.00	2	72.80	72.50	-2	1,329	-0.15%
2023/12/29	2	71.80	0	0.00	71.50	2	1,340	0.15%
2023/12/26	0	0.00	2	71.05	71.00	-2	1,334	-0.15%
2023/12/25	1	69.90	3	70.50	69.90	-2	1,344	-0.15%
2023/12/21	0	0.00	20	71.10	70.70	-20	1,336	-1.50%
2023/12/19	20	68.60	0	0.00	68.60	20	1,311	1.53%
2023/12/15	1	72.60	0	0.00	72.50	1	1,305	0.08%
2023/12/13	1	72.20	1	72.10	72.30	0	1,517	0.00%
2023/12/12	2	71.50	1	71.90	72.10	1	1,707	0.06%
2023/12/08	2	71.60	0	0.00	71.30	2	2,003	0.10%
2023/11/24	0	0.00	5	73.40	72.90	-5	2,802	-0.18%
2023/11/21	6	72.50	0	0.00	72.30	6	3,053	0.20%
2023/11/20	0.2	72.70	5	73.50	73.70	-4.8	3,179	-0.15%
2023/11/16	0	0.00	5	72.10	72.20	-5	3,367	-0.15%
2023/11/15	0	0.00	5	71.20	71.20	-5	3,388	-0.15%
2023/11/13	1	70.70	0	0.00	70.90	1	3,492	0.03%
2023/11/02	20	72.90	0	0.00	72.50	20	3,850	0.52%
2023/10/31	5.1	74.70	25	75.66	73.00	-20	4,254	-0.47%
2023/10/26	0.1	74.30	0	0.00	74.80	0.1	4,641	0.00%
2023/10/19	0	0.00	2	73.00	73.70	-2	4,657	-0.04%
2023/10/18	2	72.20	0	0.00	72.40	2	4,669	0.04%
2023/10/16	5	74.10	1	74.40	74.60	4	4,685	0.09%
2023/10/13	1	77.80	1	76.70	76.40	0	4,739	0.00%
2023/10/11	0.1	77.20	0	0.00	77.00	0.1	4,786	0.00%
2023/10/06	0.1	78.50	0	0.00	78.00	0.1	4,903	0.00%
2023/10/05	0.1	78.80	0	0.00	79.10	0.1	5,048	0.00%
2023/10/03	0	0.00	0.1	78.30	78.10	-0.1	5,089	0.00%
2023/09/28	0.1	76.92	0	0.00	76.80	0.1	5,109	0.00%
2023/09/27	0	78.20	0	0.00	77.70	0	5,098	0.00%
2023/09/26	0.1	78.60	1	78.50	78.20	-1	5,091	-0.02%
2023/09/25	1	79.80	0	0.00	80.00	1	5,076	0.02%
2023/09/22	0.1	78.80	1	79.80	79.40	-1	5,069	-0.02%
2023/09/21	26.1	79.93	1	80.60	79.70	25.1	5,054	0.50%
2023/09/20	6.1	82.13	1	81.50	81.30	5.1	5,044	0.10%
2023/09/19	0.2	83.75	0	0.00	83.30	0.2	5,024	0.00%
2023/09/18	3	83.37	4	83.65	84.20	-1	4,951	-0.02%
2023/09/15	6	80.17	8	80.66	80.30	-2	4,802	-0.04%
2023/09/13	6	84.83	5.1	83.61	84.20	1	4,574	0.02%
2023/09/12	5.1	81.72	1	83.50	83.10	4.1	4,376	0.09%
2023/09/11	3	81.53	7	81.07	80.50	-4	4,310	-0.09%
2023/09/07	0	0.00	1	82.90	82.70	-1	4,186	-0.02%
2023/09/06	2	80.50	0.6	81.53	82.30	1.5	4,134	0.04%
2023/09/05	3.1	79.97	2.2	80.03	80.60	0.9	4,061	0.02%
2023/09/04	0	0.00	3	79.20	79.20	-3	4,009	-0.07%
2023/08/31	0.1	79.00	0	0.00	79.00	0.1	3,974	0.00%
2023/08/30	6.1	80.24	4	80.00	78.70	2.1	3,947	0.05%
2023/08/29	1	77.70	3	78.20	79.50	-2	3,747	-0.05%
2023/08/28	0	0.00	2	77.50	77.10	-2	3,621	-0.06%
2023/08/25	2	75.90	0	0.00	76.80	2	3,589	0.06%
2023/08/24	0	0.00	1	78.20	76.90	-1	3,563	-0.03%
2023/08/23	4	77.77	4	77.70	78.40	0	3,451	0.00%
2023/08/22	1	75.30	1	75.30	75.00	0	3,289	0.00%
2023/08/21	1	76.20	0	76.10	76.20	1	3,275	0.03%
2023/08/18	69	77.75	64	76.71	75.80	5	3,293	0.15%
2023/08/16	1	75.60	21	76.40	76.50	-20	3,255	-0.61%
2023/08/15	1	74.20	0	0.00	74.60	1	3,237	0.03%
2023/08/14	1	74.10	1	75.30	74.30	0	3,235	0.00%
2023/08/11	23	75.47	22.1	77.28	75.00	1	3,223	0.03%
2023/08/10	23.1	74.12	4	74.10	76.10	19.1	3,188	0.60%
2023/08/09	1	76.70	0	76.40	77.00	1	3,130	0.03%
2023/08/08	2	76.05	1	77.30	76.40	1	3,068	0.03%
2023/08/07	20	73.30	21	76.35	76.10	-1	3,004	-0.03%
2023/08/04	1	75.70	23	76.83	79.10	-22	2,844	-0.77%
2023/08/02	5.1	74.89	14	74.79	74.50	-9	2,665	-0.34%
2023/08/01	15	74.31	24	74.01	75.40	-9	2,543	-0.35%
2023/07/31	0	0.00	1	71.30	70.60	-1	2,388	-0.04%
2023/07/26	0	0.00	1	71.80	70.90	-1	2,520	-0.04%
2023/07/24	0	0.00	1	70.90	70.70	-1	2,619	-0.04%
2023/07/21	0	0.00	1	71.10	71.90	-1	2,690	-0.04%
2023/07/20	21	71.73	0	0.00	71.80	21	2,762	0.76%
2023/07/19	1	72.60	2	73.10	72.30	-1	2,884	-0.03%
2023/07/18	1	73.80	1	72.30	73.50	0	2,910	0.00%
2023/07/14	20	71.30	0	0.00	71.50	20	2,985	0.67%
2023/07/13	3	73.40	2	72.25	72.00	1	3,164	0.03%
2023/07/12	10	75.08	13	75.48	75.70	-3	3,491	-0.09%
2023/07/11	3	74.10	23	74.02	74.00	-20	3,512	-0.57%
2023/07/10	1	73.00	0	0.00	73.30	1	3,569	0.03%
2023/07/07	0	0.00	1	74.00	74.00	-1	3,591	-0.03%
2023/06/29	0	73.00	0	0.00	72.80	0	3,530	0.00%
2023/06/20	0.1	71.60	0	0.00	71.00	0.1	3,525	0.00%
2023/06/14	1	71.50	0	0.00	71.40	1	3,577	0.03%
2023/06/12	0	0.00	1	72.20	72.00	-1	3,651	-0.03%
2023/06/09	21	74.15	0	0.00	73.50	21	3,653	0.57%
2023/06/07	0	0.00	1	75.90	75.80	-1	3,661	-0.03%
2023/06/06	1	76.90	0	0.00	75.70	1	3,674	0.03%
2023/06/05	1	76.70	0	0.00	76.70	1	3,661	0.03%
2023/06/02	0	0.00	18	75.80	75.80	-18	3,664	-0.49%
2023/05/29	1	76.00	0	0.00	76.40	1	3,654	0.03%
2023/05/26	1	74.70	0	0.00	74.50	1	3,691	0.03%
2023/05/25	0	0.00	3	74.90	74.90	-3	3,744	-0.08%
2023/05/24	1	75.60	0	0.00	75.70	1	3,782	0.03%
2023/05/23	0	0.00	1	75.70	76.40	-1	3,821	-0.03%
2023/05/19	1	74.30	1	75.00	73.50	0	3,839	0.00%
2023/05/18	0	0.00	31	74.34	74.50	-31	3,883	-0.80%
2023/05/17	10	73.30	0	0.00	73.00	10	3,888	0.26%
2023/05/16	1	73.50	0	0.00	73.00	1	3,888	0.03%
2023/05/11	1	72.70	1	73.00	72.90	0	3,908	0.00%
2023/05/10	0	0.00	1	73.10	73.90	-1	3,922	-0.03%
2023/05/09	22	72.98	0	0.00	72.50	22	3,903	0.56%
2023/05/05	1	76.10	5	76.00	75.80	-4	3,849	-0.10%
2023/05/04	1	74.80	0	0.00	74.60	1	3,880	0.03%
2023/05/03	0	75.60	0	0.00	75.40	0	3,858	0.00%
2023/04/28	0	0.00	1	74.70	74.80	-1	3,787	-0.03%
2023/04/27	3	73.64	0	0.00	73.50	3	3,731	0.08%
2023/04/26	1	75.20	1	75.00	74.30	0	3,670	0.00%
2023/04/25	33.1	75.51	12.1	73.90	73.50	21	3,603	0.58%
2023/04/24	2.1	77.81	0	0.00	77.60	2.1	3,553	0.06%
2023/04/21	0	75.30	0	0.00	74.80	0	3,492	0.00%
2023/04/20	0.1	77.30	0	0.00	76.80	0.1	3,444	0.00%
2023/04/19	0.1	80.10	0	0.00	80.10	0.1	3,371	0.00%
2023/04/18	0.2	81.30	6	82.25	81.10	-5.8	3,300	-0.18%
2023/04/17	13	82.04	20	83.30	83.20	-7	3,134	-0.22%
2023/04/14	3	75.70	0.2	78.20	78.20	2.8	2,689	0.10%
2023/04/13	6	71.47	1	71.00	71.10	5	2,527	0.20%
2023/04/11	2	68.40	0	0.00	68.20	2	2,491	0.08%
2023/04/07	0	0.00	0	68.30	67.90	0	2,585	0.00%
2023/03/31	1	68.80	0	0.00	67.80	1	2,721	0.04%
2023/03/28	0.2	67.10	0	0.00	67.20	0.2	2,746	0.01%
2023/03/23	1	67.50	0	0.00	68.10	1	2,713	0.04%
2023/03/22	0	0.00	3.1	68.60	67.70	-3.1	2,697	-0.11%
2023/03/21	3	67.40	0	0.00	67.40	3	2,636	0.11%
2023/03/15	0	66.80	0	0.00	66.30	0	2,561	0.00%
2023/03/03	0	64.75	0	0.00	64.70	0	2,597	0.00%
2023/03/02	0	64.60	0	0.00	64.50	0	2,679	0.00%
2023/02/23	0	0.00	2	64.40	63.90	-2	2,776	-0.07%
2023/02/16	0	0.00	2	62.00	62.40	-2	2,719	-0.07%
2023/02/10	0.3	59.20	0	0.00	59.20	0.3	2,707	0.01%
2023/02/02	2	61.50	2	61.50	61.50	0	2,929	0.00%
2023/01/11	0	0.00	0.1	58.40	58.70	-0.1	2,752	0.00%
2023/01/10	2	57.70	1	57.80	57.50	1	2,684	0.04%
2023/01/05	0	0.00	5	58.18	58.00	-5	2,665	-0.19%
2022/12/29	1	56.20	0	0.00	56.90	1	2,588	0.04%
2022/12/28	2	56.80	0	0.00	56.40	2	2,519	0.08%
2022/12/27	2	58.15	0	0.00	57.00	2	2,483	0.08%
2022/12/26	0	0.00	3	56.83	57.70	-3	2,430	-0.12%
2022/12/22	3	55.30	2	55.20	55.20	1	2,307	0.04%
2022/12/20	0.1	53.60	0	0.00	52.60	0.1	2,277	0.00%
2022/12/16	0	0.00	3	54.70	54.80	-3	2,298	-0.13%
2022/12/15	2	55.80	0	0.00	55.70	2	2,294	0.09%
2022/12/07	2	55.80	0	0.00	56.10	2	2,328	0.09%
2022/12/05	0	58.60	4	58.70	58.60	-4	2,388	-0.17%
2022/11/29	3	57.37	0	0.00	57.00	3	2,331	0.13%
2022/11/25	4	55.95	2	56.30	56.00	2	2,499	0.08%
2022/11/24	2	57.30	0	0.00	57.30	2	2,477	0.08%
2022/11/23	0	0.00	1	55.90	56.60	-1	2,415	-0.04%
2022/11/21	1	55.40	6	55.15	55.00	-5	2,335	-0.21%
2022/11/18	6	57.12	0	0.00	57.30	6	2,281	0.26%
2022/11/16	0	0.00	1	55.30	54.70	-1	2,166	-0.05%
2022/11/15	0	0.00	2	54.10	54.60	-2	2,181	-0.09%
2022/11/10	0	0.00	3	54.90	54.10	-3	2,351	-0.13%
2022/11/09	0	0.00	13	54.71	54.90	-13	2,404	-0.54%
2022/11/08	11	54.49	3	53.80	53.80	8	2,474	0.32%
2022/11/07	1	55.10	5	55.60	54.90	-4	2,972	-0.13%
2022/11/04	9	54.02	1	54.20	54.30	8	2,977	0.27%
2022/11/03	5	54.40	0	0.00	54.90	5	3,056	0.16%
2022/10/21	2	50.10	0	0.00	50.00	2	3,158	0.06%
2022/10/12	0	0.00	6	52.20	51.90	-6	3,611	-0.17%
2022/09/16	0	0.00	2	60.50	60.30	-2	4,107	-0.05%
2022/09/14	1	61.60	1	62.40	62.30	0	4,102	0.00%
2022/09/13	12	63.83	14	63.66	63.30	-2	4,083	-0.05%
2022/09/12	0	0.00	3	62.47	62.50	-3	4,003	-0.07%
2022/09/06	5	60.96	1	62.50	60.30	4	3,989	0.10%
2022/09/05	1	61.60	0	0.00	60.30	1	3,952	0.03%
2022/09/02	6	62.78	0.1	63.70	62.00	5.9	3,947	0.15%
2022/09/01	4	63.35	3.1	64.80	63.70	0.9	3,891	0.02%
2022/08/30	1	61.60	0	62.20	61.80	1	3,712	0.03%
2022/08/29	0.1	59.80	0	0.00	60.20	0.1	3,680	0.00%
2022/08/26	0	0.00	1	62.80	62.30	-1	3,663	-0.03%
2022/08/24	1	61.70	0	0.00	61.70	1	3,639	0.03%
2022/08/23	2	62.15	1	62.30	62.00	1	3,637	0.03%
2022/08/22	3	65.50	3	64.30	64.00	0	3,585	0.00%
2022/08/18	0	0.00	0.1	65.40	65.10	-0.1	3,513	0.00%
2022/08/17	0	0.00	2	66.00	66.80	-2	3,442	-0.06%
2022/08/16	3	65.23	2	65.60	65.00	1	3,311	0.03%
2022/08/15	2.2	64.63	1	65.10	65.10	1.2	3,231	0.04%
2022/08/12	11	65.35	6	64.78	65.50	5	3,121	0.16%
2022/08/10	0	0.00	7	56.44	58.10	-7	2,495	-0.28%
2022/08/09	0	0.00	1	54.30	54.60	-1	2,379	-0.04%
2022/08/08	1	53.20	0	0.00	53.60	1	2,361	0.04%
2022/08/05	5	55.20	0	0.00	55.10	5	2,345	0.21%
2022/08/03	0	0.00	3	53.60	53.40	-3	2,253	-0.13%
2022/07/29	3	54.27	5	54.30	53.80	-2	2,164	-0.09%
2022/07/27	5	53.00	0	0.00	52.60	5	2,074	0.24%
2022/07/26	2	56.90	0	0.00	56.50	2	1,974	0.10%
2022/07/21	0	0.00	1	54.70	56.40	-1	1,747	-0.06%
2022/07/20	1	53.20	0	0.00	53.20	1	1,662	0.06%
2022/07/18	3	54.83	3	55.50	55.00	0	1,635	0.00%
2022/07/01	1	49.05	0	0.00	47.05	1	1,356	0.07%
2022/06/30	0	0.00	1	49.70	50.20	-1	1,309	-0.08%
2022/06/23	0	0.00	1	51.60	51.50	-1	991	-0.10%
2022/06/22	1	51.50	0	0.00	51.30	1	1,005	0.10%
2022/06/21	1	53.30	0	0.00	53.30	1	1,000	0.10%
2022/05/24	5	55.00	0	0.00	54.10	5	1,019	0.49%
2022/05/13	1	54.60	1	55.30	55.50	0	1,136	0.00%
2022/05/10	0	0.00	1	54.70	55.10	-1	1,178	-0.08%
2022/05/06	1	56.30	1	56.70	56.90	0	1,188	0.00%
2022/05/05	1	58.30	0	0.00	58.50	1	1,198	0.08%
2022/04/15	0	0.00	1	64.30	63.80	-1	1,997	-0.05%
2022/04/12	0	0.00	1	65.60	65.70	-1	2,192	-0.05%
2022/04/08	2	67.15	2	67.45	67.50	0	2,437	0.00%
2022/04/07	1	68.60	1	69.10	68.00	0	2,804	0.00%
2022/03/28	0	71.50	0	0.00	71.80	0	3,166	0.00%
2022/03/25	0	72.35	0	0.00	71.60	0	3,206	0.00%
2022/03/24	1	73.60	2	73.20	73.60	-1	3,259	-0.03%
2022/03/23	2	72.55	0	0.00	72.50	2	3,469	0.06%
2022/03/18	1	71.80	1	72.30	71.40	0	3,894	0.00%
2022/03/17	0	0.00	3	72.13	72.40	-3	3,915	-0.08%
2022/03/16	2	70.30	2	70.95	70.90	0	3,943	0.00%
2022/03/14	0	0.00	11	71.50	71.50	-11	4,067	-0.27%
2022/03/11	2	71.45	0	0.00	71.00	2	4,201	0.05%
2022/03/10	0	0.00	6	71.90	72.10	-6	4,314	-0.14%
2022/03/04	1	70.80	1	71.40	70.80	0	4,766	0.00%
2022/03/02	3	71.17	3	72.10	72.00	0	4,981	0.00%
2022/03/01	0	0.00	3	71.87	72.00	-3	5,095	-0.06%
2022/02/25	2	70.90	4	71.30	70.90	-2	5,175	-0.04%
2022/02/24	3	69.87	1	69.50	69.30	2	5,354	0.04%
2022/02/23	1	71.30	0	0.00	71.70	1	5,426	0.02%
2022/02/17	3	74.30	3	74.80	74.20	0	6,933	0.00%
2022/02/16	3	73.47	3	74.33	73.90	0	7,233	0.00%
2022/02/14	1	72.00	1	71.50	71.90	0	8,460	0.00%
2022/02/11	5	74.22	2	74.25	74.00	3	8,654	0.03%
2022/02/10	1	76.40	0	0.00	75.30	1	8,734	0.01%
2022/02/09	2	76.15	2	76.35	76.30	0	8,842	0.00%
2022/02/07	1	74.30	1	75.20	75.10	0	9,081	0.00%
2022/01/26	3	74.87	3	74.90	74.70	0	9,376	0.00%
2022/01/25	2	75.00	0	0.00	73.30	2	9,716	0.02%
2022/01/24	1	75.90	2	76.15	77.00	-1	9,946	-0.01%
2022/01/21	5	79.48	2	78.20	76.80	3	9,972	0.03%
2022/01/19	2	81.85	2	82.50	81.00	0	9,942	0.00%
2022/01/18	2	84.35	2	85.70	83.00	0	9,986	0.00%
2022/01/17	3	83.87	0	0.00	84.00	3	9,991	0.03%
2022/01/14	1	83.50	3	84.10	83.60	-2	10,347	-0.02%
2022/01/13	0	0.00	1	86.40	85.90	-1	10,352	-0.01%
2022/01/12	8	85.26	3	85.00	85.60	5	10,330	0.05%
2022/01/11	1	87.00	5	86.48	86.10	-4	10,193	-0.04%
2022/01/10	10	82.78	7	84.86	84.40	3	10,035	0.03%
2022/01/07	5	83.38	6	84.25	83.10	-1	9,874	-0.01%
2022/01/06	2	83.85	2	85.30	83.60	0	9,780	0.00%
2022/01/05	2	84.15	0	0.00	84.40	2	9,717	0.02%
2022/01/04	4	85.55	0	0.00	84.60	4	9,662	0.04%
2022/01/03	4	90.58	0	0.00	87.90	4	9,560	0.04%
2021/12/30	2	93.55	1	88.70	92.40	1	9,393	0.01%
2021/12/28	2	84.25	4	85.58	85.90	-2	8,933	-0.02%
2021/12/27	1	85.30	1	86.60	85.20	0	8,852	0.00%
2021/12/24	1	84.20	5	83.86	83.80	-4	8,773	-0.05%
2021/12/22	1	84.20	3	84.70	83.30	-2	8,689	-0.02%
2021/12/21	2	82.35	2	83.30	83.60	0	8,612	0.00%
2021/12/20	3	84.23	0	0.00	82.10	3	8,570	0.04%
2021/12/17	6	85.77	2	84.95	84.00	4	8,495	0.05%
2021/12/16	5	86.72	10	85.07	89.10	-5	8,276	-0.06%
2021/12/14	3	80.27	3	79.60	79.80	0	7,885	0.00%
2021/12/10	0	0.00	2	82.15	81.70	-2	7,799	-0.03%
2021/12/09	2	82.40	3	82.73	81.60	-1	7,761	-0.01%
2021/12/08	4	82.73	0	0.00	81.40	4	7,702	0.05%
2021/12/07	6	84.18	2	84.80	83.20	4	7,631	0.05%
2021/12/06	0	0.00	3	84.97	85.30	-3	7,499	-0.04%
2021/12/03	6	83.53	6	83.68	84.00	0	7,390	0.00%
2021/12/02	2	82.55	0	0.00	80.70	2	7,226	0.03%
2021/12/01	0	0.00	4	83.60	83.70	-4	7,119	-0.06%
2021/11/30	7	82.81	6	82.85	79.50	1	6,996	0.01%
2021/11/29	3	77.80	1	77.90	78.80	2	6,863	0.03%
2021/11/26	1	82.70	1	83.10	83.20	0	6,723	0.00%
2021/11/25	3	84.60	3	85.70	82.30	0	6,645	0.00%
2021/11/24	4	82.88	5	83.86	84.00	-1	6,520	-0.02%
2021/11/23	8	84.29	0	0.00	82.40	8	6,430	0.12%
2021/11/22	4	89.70	2	88.55	88.40	2	6,231	0.03%
2021/11/19	4	87.93	5	89.90	90.50	-1	6,131	-0.02%
2021/11/18	2	88.95	1	90.80	89.10	1	5,853	0.02%
2021/11/17	4	91.00	7	90.80	89.90	-3	5,612	-0.05%
2021/11/16	7	88.51	6	90.53	86.40	1	5,198	0.02%
2021/11/15	7	87.50	3	90.90	90.90	4	4,581	0.09%
2021/11/12	1	80.90	10	79.94	82.70	-9	4,257	-0.21%
2021/11/11	36	78.33	32.2	76.46	75.20	3.8	3,776	0.10%
2021/11/10	0	0.00	6	72.77	75.10	-6	2,982	-0.20%
2021/11/09	3	67.60	0	0.00	68.30	3	2,745	0.11%
2021/11/08	0	0.00	4	66.60	68.00	-4	2,639	-0.15%
2021/11/05	4	65.90	0	0.00	67.60	4	2,524	0.16%
2021/11/03	4	68.00	2	67.55	67.50	2	2,274	0.09%
2021/11/02	0	0.00	2.1	65.54	66.00	-2.1	1,957	-0.11%
2021/11/01	7	60.89	7	62.36	63.10	0	1,598	0.00%
2021/10/22	6.1	59.20	6	59.45	58.20	0.1	1,205	0.01%
2021/10/05	0	0.00	5	52.70	53.90	-5	895	-0.56%
2021/09/27	0	0.00	5	55.50	55.30	-5	940	-0.53%
2021/09/14	5	53.90	0	0.00	53.90	5	1,008	0.50%
2021/08/13	0	0.00	0	54.00	54.10	0	1,756	0.00%
2021/08/02	0	0.00	0	55.40	55.00	0	1,964	0.00%
2021/07/30	1	54.60	0	0.00	55.10	1	1,962	0.05%
2021/07/27	4	62.30	2	62.70	61.90	2	1,948	0.10%
2021/07/23	0	0.00	3	61.80	61.70	-3	1,979	-0.15%
2021/07/13	0	0.00	20	60.20	60.10	-20	2,416	-0.83%
2021/06/30	2	60.60	0	0.00	61.30	2	2,929	0.07%
2021/06/25	2	60.60	0	0.00	60.40	2	3,101	0.06%
2021/06/24	2	60.70	0	0.00	60.60	2	3,189	0.06%
2021/06/22	0	0.00	2	60.40	60.40	-2	3,334	-0.06%
2021/06/18	1	62.40	2	62.00	61.60	-1	3,403	-0.03%
2021/06/17	0	0.00	0.2	62.00	62.50	-0.2	3,423	-0.01%
2021/06/15	0	0.00	0.5	61.75	61.70	-0.5	3,571	-0.01%
2021/06/10	0.6	64.18	3	63.53	64.60	-2.4	4,105	-0.06%
2021/06/08	0.1	63.40	1.2	63.93	63.10	-1.1	4,059	-0.03%
2021/06/07	2	62.50	0	0.00	62.50	2	3,957	0.05%
2021/06/04	8.2	62.34	0	0.00	61.60	8.2	3,917	0.21%
2021/06/03	0	0.00	4.3	58.73	60.00	-4.3	3,850	-0.11%
2021/06/02	0.3	58.80	1	58.50	58.80	-0.7	3,847	-0.02%
2021/06/01	0	0.00	2	58.20	58.30	-2	3,854	-0.05%
2021/05/31	0	0.00	2	57.60	57.50	-2	3,882	-0.05%
2021/05/27	0	0.00	8	57.35	58.20	-8	4,074	-0.20%
2021/05/26	0	0.00	3	57.90	57.70	-3	4,183	-0.07%
2021/05/25	10	57.91	0	0.00	57.70	10	4,262	0.23%
2021/05/20	0	0.00	4	55.90	55.50	-4	4,991	-0.08%
2021/05/18	0	0.00	0.2	54.60	56.20	-0.2	5,599	0.00%
2021/05/13	2	55.20	0	0.00	55.20	2	6,220	0.03%
2021/05/04	4	59.30	4	59.38	59.30	0	6,600	0.00%
2021/05/03	14.2	61.02	0	0.00	60.10	14.2	6,586	0.22%
2021/04/22	0	0.00	1	61.60	59.00	-1	6,823	-0.01%
2021/04/21	0	0.00	1	62.20	62.50	-1	6,731	-0.01%
2021/04/20	3	63.07	3	61.40	62.60	0	6,729	0.00%
2021/04/19	0	0.00	5.2	62.08	62.70	-5.2	6,709	-0.08%
2021/04/16	3.2	59.41	0	0.00	59.80	3.2	6,630	0.05%
2021/04/14	2	56.80	1	57.80	58.00	1	6,661	0.02%
2021/04/09	0	0.00	1	58.90	58.80	-1	6,653	-0.02%
2021/04/06	0	0.00	1	58.20	58.10	-1	7,458	-0.01%
2021/04/01	0	0.00	1	56.80	56.90	-1	7,453	-0.01%
2021/03/30	0	0.00	1	56.50	56.60	-1	7,337	-0.01%
2021/03/29	0	0.00	4	55.58	55.90	-4	7,253	-0.06%
2021/03/26	5	54.82	3	54.87	54.70	2	7,163	0.03%
2021/03/19	4	54.35	3	54.00	54.30	1	6,920	0.01%
2021/03/18	8	54.58	8	55.13	54.60	0	6,857	0.00%
2021/03/17	9	54.93	5	55.10	54.80	4	6,764	0.06%
2021/03/16	1	54.00	1	54.00	54.00	0	6,354	0.00%
2021/03/15	0	48.25	5	49.10	49.10	-5	6,194	-0.08%
2021/03/03	3	48.45	3	47.92	48.35	0	6,161	0.00%
2021/03/02	7	48.00	7	48.16	48.50	0	6,083	0.00%
2021/02/25	1	46.80	0	0.00	46.80	1	5,904	0.02%
2021/02/24	5	47.88	1	47.00	46.50	4	5,856	0.07%
2021/02/23	19	49.28	18	50.09	49.15	1	5,635	0.02%
2021/02/22	15	50.09	16	48.94	51.20	-1	5,412	-0.02%
2021/02/19	18	48.92	18	49.39	49.00	0	5,121	0.00%
2021/02/18	4	49.25	5	48.82	50.50	-1	4,901	-0.02%
2021/02/17	17	45.65	21	44.64	47.30	-4	4,545	-0.09%
2021/02/05	15	42.86	50	42.25	43.00	-35	4,146	-0.84%
2021/02/04	4	42.40	9	42.02	42.50	-5	3,994	-0.13%
2021/02/03	26	41.68	28	41.32	41.30	-2	3,872	-0.05%
2021/02/02	8	40.33	8	40.52	40.25	0	3,571	0.00%
2021/02/01	0	0.00	1	38.50	39.70	-1	3,488	-0.03%
2021/01/29	8	39.05	25	39.45	38.65	-17	3,457	-0.49%
2021/01/27	25	40.30	0	0.00	39.95	25	3,433	0.73%
2021/01/26	0	0.00	32	39.89	39.85	-32	3,405	-0.94%
2021/01/25	2	39.65	0	0.00	40.10	2	3,363	0.06%
2021/01/22	21	39.95	3	39.73	39.45	18	3,313	0.54%
2021/01/21	50	39.67	32	40.24	39.60	18	3,266	0.55%
2021/01/18	0	0.00	2	37.55	37.85	-2	3,062	-0.07%
2021/01/15	4	38.95	0	0.00	38.30	4	3,042	0.13%
2021/01/13	3	38.35	0	0.00	38.35	3	2,981	0.10%
2021/01/06	0	0.00	1	39.15	39.15	-1	2,805	-0.04%
2021/01/05	12	40.54	0	0.00	39.80	12	2,753	0.44%
2021/01/04	2	40.15	2	40.13	40.40	0	2,681	0.00%
2020/12/31	46	40.54	18	41.38	40.55	28	2,615	1.07%
2020/12/30	33	40.95	33	40.17	40.95	0	2,367	0.00%
2020/12/29	17	39.09	11	38.65	40.20	6	2,034	0.29%
2020/12/28	0	0.00	1	36.65	37.20	-1	1,612	-0.06%
2020/12/25	1	35.80	0	0.00	35.85	1	1,539	0.06%
2020/12/24	0	35.50	0	0.00	35.40	0	1,535	0.00%
2020/12/11	1	35.30	0	0.00	35.50	1	1,506	0.07%
2020/11/24	0	35.20	0	0.00	35.00	0	1,506	0.00%
2020/11/23	0	35.35	0	0.00	35.30	0	1,517	0.00%
2020/11/12	0	34.80	0	0.00	34.70	0	1,637	0.00%
2020/10/28	1	34.65	1	34.35	34.75	0	1,773	0.00%
2020/10/12	0	0.00	30	33.15	33.15	-30	1,953	-1.54%
2020/09/03	3	37.45	4	37.38	36.55	-1	2,150	-0.05%
2020/09/02	1	35.80	0	0.00	35.85	1	2,033	0.05%
2020/08/27	2	36.78	4	36.43	36.75	-2	1,947	-0.10%
2020/08/26	4	36.80	4	36.71	36.75	0	1,905	0.00%
2020/08/24	2	35.05	0	0.00	35.05	2	1,769	0.11%
2020/08/20	0	0.00	2	33.40	33.50	-2	1,748	-0.11%
2020/08/12	2	34.75	0	0.00	34.70	2	1,576	0.13%
2020/08/03	1	35.70	1	36.05	35.70	0	1,485	0.00%
2020/07/31	32	34.68	7	35.07	35.55	25	1,446	1.73%
2020/07/30	2	34.30	2	35.15	34.70	0	1,360	0.00%
2020/07/29	2	33.50	0	0.00	34.30	2	1,251	0.16%
2020/07/24	1	31.90	0	0.00	31.90	1	1,211	0.08%
2020/07/22	0	0.00	4	31.73	31.80	-4	1,231	-0.32%
2020/07/21	2	31.65	3	31.60	31.40	-1	1,250	-0.08%
2020/07/17	5	31.73	0	0.00	31.65	5	1,255	0.40%
2020/07/15	2	34.73	0	0.00	34.75	2	1,242	0.16%
2020/07/14	1	34.70	0	0.00	34.75	1	1,221	0.08%
2020/07/13	1	35.15	1	35.45	35.30	0	1,207	0.00%
2020/07/08	1	34.00	0	0.00	34.15	1	1,164	0.09%
2020/07/07	3	34.02	0	0.00	34.00	3	1,158	0.26%
2020/07/03	0	0.00	2	34.00	34.15	-2	1,138	-0.18%
2020/07/02	0	0.00	9	33.01	33.20	-9	1,120	-0.80%
2020/07/01	0	0.00	2	32.30	32.20	-2	1,097	-0.18%
2020/06/18	0	0.00	4	32.00	32.10	-4	1,117	-0.36%
2020/06/15	1	31.40	0	0.00	31.30	1	1,162	0.09%
2020/06/11	0	0.00	1	32.30	32.10	-1	1,188	-0.08%
2020/06/10	1	32.30	0	0.00	32.40	1	1,192	0.08%
2020/05/27	2	31.10	0	0.00	31.45	2	1,269	0.16%
2020/05/26	0	0.00	10	31.45	31.35	-10	1,280	-0.78%
2020/05/22	3	31.12	45	31.03	31.05	-42	1,289	-3.26%
2020/05/19	0	0.00	30	30.85	30.80	-30	1,281	-2.34%
2020/05/13	2	31.60	0	0.00	31.65	2	1,274	0.16%
2020/05/12	1	32.00	0	0.00	31.85	1	1,278	0.08%
2020/05/08	30	31.90	0	0.00	31.70	30	1,275	2.35%
2020/05/04	2	31.25	0	0.00	31.20	2	1,253	0.16%
2020/04/28	2	32.75	0	0.00	32.85	2	1,204	0.17%
2020/04/24	10	32.25	0	0.00	31.95	10	1,213	0.82%
2020/04/23	5	31.20	0	0.00	31.70	5	1,197	0.42%
2020/04/16	0	0.00	1	31.05	31.50	-1	1,136	-0.09%
2020/04/14	15	30.90	0	0.00	31.20	15	1,121	1.34%
2020/04/08	1	29.65	0	0.00	30.65	1	1,067	0.09%
2020/04/07	5	29.40	0	0.00	29.45	5	1,054	0.47%
2020/03/31	5	28.25	0	0.00	28.10	5	1,010	0.49%
2020/03/30	15	27.98	0	0.00	28.15	15	1,001	1.50%
2020/03/04	1	35.45	0	0.00	35.50	1	871	0.11%
2020/02/03	0	0.00	20	35.10	35.90	-20	931	-2.15%
2020/01/07	0	0.00	45	38.33	38.35	-45	1,031	-4.36%
2019/12/24	1	39.00	0	0.00	38.90	1	1,094	0.09%
2019/12/16	1	38.80	0	0.00	38.80	1	1,111	0.09%
2019/12/09	10	39.65	5	39.65	39.60	5	1,144	0.44%
2019/12/06	5	39.95	0	0.00	39.90	5	1,148	0.44%
2019/12/02	1	39.55	1	39.55	39.50	0	1,133	0.00%
2019/11/29	5	40.30	15	39.95	39.95	-10	1,132	-0.88%
2019/11/25	0	0.00	1	38.45	38.45	-1	1,080	-0.09%
2019/11/22	0	0.00	1	38.35	38.45	-1	1,088	-0.09%
2019/11/21	0	0.00	3	38.35	38.35	-3	1,095	-0.27%
2019/11/19	5	38.85	0	0.00	38.95	5	1,105	0.45%
2019/11/18	3	39.00	0	0.00	38.85	3	1,104	0.27%
2019/11/14	2	38.20	0	0.00	38.30	2	1,109	0.18%
2019/11/06	0	0.00	21	38.70	38.50	-21	1,173	-1.79%
2019/11/04	20	39.10	0	0.00	38.95	20	1,184	1.69%
2019/10/31	0	0.00	11	39.03	39.40	-11	1,193	-0.92%
2019/10/30	10	39.10	3	38.90	39.00	7	1,194	0.59%
2019/10/25	5	37.95	0	0.00	37.90	5	1,195	0.42%
2019/10/15	10	37.40	0	0.00	37.35	10	1,243	0.80%
2019/10/08	10	38.25	0	0.00	38.30	10	1,387	0.72%
2019/10/04	5	37.35	0	0.00	37.35	5	1,439	0.35%
2019/09/18	5	37.85	0	0.00	37.80	5	1,575	0.32%
2019/09/03	5	38.70	0	0.00	38.70	5	1,700	0.29%
2019/09/02	0	0.00	1	39.35	39.50	-1	1,684	-0.06%
2019/08/30	5	38.54	0	0.00	38.45	5	1,676	0.30%
2019/08/26	0	0.00	1	38.00	37.80	-1	1,707	-0.06%
2019/08/22	0	0.00	1	38.55	38.55	-1	1,754	-0.06%
2019/08/21	1	38.45	0	0.00	38.40	1	1,773	0.06%
2019/08/20	1	38.70	0	0.00	38.50	1	1,797	0.06%
2019/08/19	1	38.00	1	38.45	38.55	0	1,867	0.00%
2019/08/12	5	38.30	0	0.00	38.10	5	1,971	0.25%
2019/08/08	10	37.30	0	0.00	37.50	10	2,002	0.50%
2019/08/02	1	38.20	1	38.25	38.20	0	2,142	0.00%
2019/07/31	2	40.10	0	0.00	40.25	2	2,162	0.09%
2019/07/22	0	0.00	1	41.30	41.25	-1	2,462	-0.04%
2019/07/17	1	43.45	0	0.00	43.10	1	2,467	0.04%
2019/07/12	5	47.00	0	0.00	46.90	5	2,487	0.20%
2019/07/09	0	0.00	5	45.80	46.00	-5	2,444	-0.20%
2019/07/05	2	45.20	5	45.20	45.80	-3	2,465	-0.12%
2019/06/28	5	43.45	0	0.00	43.40	5	2,555	0.20%
2019/05/31	1	40.30	0	0.00	40.50	1	3,157	0.03%
2019/05/27	0	0.00	3	40.05	40.10	-3	3,174	-0.09%
2019/05/24	3	41.00	0	0.00	39.95	3	3,202	0.09%
2019/05/23	4	39.95	0	0.00	39.95	4	3,172	0.13%
2019/05/21	1	38.30	0	0.00	38.30	1	3,203	0.03%
2019/05/16	0	0.00	3	39.35	39.80	-3	3,169	-0.09%
2019/05/13	1	39.30	0	0.00	39.30	1	3,278	0.03%
2019/05/10	2	40.20	2	40.50	40.20	0	3,308	0.00%
2019/05/02	2	45.40	2	45.20	44.55	0	3,335	0.00%
2019/04/26	1	48.40	0	0.00	48.40	1	3,263	0.03%
2019/04/23	0	0.00	4	48.70	48.85	-4	3,266	-0.12%
2019/04/22	1	49.70	0	0.00	49.70	1	3,240	0.03%
2019/04/19	1	50.20	3	50.20	50.00	-2	3,215	-0.06%
2019/04/18	4	49.48	0	0.00	48.90	4	3,129	0.13%
2019/04/17	0	0.00	1	49.10	49.10	-1	3,104	-0.03%
2019/04/11	1	49.10	0	0.00	48.55	1	3,092	0.03%
2019/04/08	0	49.00	0	0.00	49.20	0	2,977	0.00%
2019/04/03	1	49.00	0	0.00	48.90	1	2,951	0.03%
2019/04/01	2	48.70	0	0.00	48.50	2	2,871	0.07%
2019/03/29	0	0.00	1	48.40	48.60	-1	2,832	-0.04%
2019/03/28	1	50.20	10	49.50	48.60	-9	2,799	-0.32%
2019/03/27	1	48.00	3	48.20	48.50	-2	2,639	-0.08%
2019/03/26	0	0.00	5	47.35	47.50	-5	2,626	-0.19%
2019/03/19	0	0.00	1	46.40	46.00	-1	2,492	-0.04%
2019/03/15	0	0.00	1	46.80	45.90	-1	2,543	-0.04%
2019/03/13	1	45.45	0	0.00	45.40	1	2,565	0.04%
2019/03/08	2	45.75	0	0.00	45.60	2	2,622	0.08%
2019/03/04	6	46.68	0	0.00	46.55	6	2,707	0.22%
2019/02/21	1	46.20	0	0.00	46.80	1	2,562	0.04%
2019/02/18	2	45.40	2.6	45.23	45.35	-0.6	2,453	-0.02%
2019/02/14	0	0.00	1	46.60	46.80	-1	2,468	-0.04%
2019/02/13	6	46.38	0	0.00	46.90	6	2,460	0.24%
2019/02/12	0	0.00	5	45.56	45.30	-5	2,364	-0.21%
2019/02/11	0	0.00	4	45.86	45.70	-4	2,291	-0.17%
2019/01/30	2	44.63	0	0.00	45.50	2	2,228	0.09%
2019/01/28	0	0.00	1	43.20	43.00	-1	2,042	-0.05%
2019/01/23	1	42.45	0	0.00	43.00	1	2,092	0.05%
2019/01/16	1	40.75	0	0.00	40.70	1	2,002	0.05%
2019/01/10	0	0.00	1	39.50	39.50	-1	2,009	-0.05%
2019/01/09	3	39.90	0	0.00	40.00	3	1,995	0.15%
2019/01/04	1	39.05	0	0.00	39.25	1	1,981	0.05%
2019/01/03	2	38.60	0	0.00	38.45	2	2,012	0.10%
2018/12/27	5	38.95	0	0.00	38.30	5	2,113	0.24%
2018/12/25	0	0.00	3	37.65	38.30	-3	2,132	-0.14%
2018/12/21	2	38.20	0	0.00	38.00	2	2,244	0.09%
2018/12/20	1	37.80	5	37.80	37.60	-4	2,240	-0.18%
2018/12/19	5	38.25	0	0.00	38.30	5	2,253	0.22%
2018/12/14	0	0.00	4	40.34	40.65	-4	2,319	-0.17%
2018/12/13	4	41.13	0	0.00	41.10	4	2,323	0.17%
2018/12/11	0	0.00	6	40.78	40.20	-6	2,521	-0.24%
2018/12/10	0	0.00	10	41.76	41.25	-10	2,549	-0.39%
2018/12/07	6	42.82	1	42.95	43.10	5	2,552	0.20%
2018/12/06	2	40.93	10	40.10	40.90	-8	2,542	-0.31%
2018/12/03	5	41.00	0	0.00	42.00	5	2,716	0.18%
2018/11/29	5	40.00	0	0.00	40.20	5	2,794	0.18%
2018/11/28	7	39.63	1	39.55	39.60	6	2,934	0.20%
2018/11/16	1	41.25	0	0.00	41.00	1	3,916	0.03%
2018/11/15	1	41.20	0	0.00	41.20	1	3,967	0.03%
2018/10/16	1	48.10	0	0.00	47.60	1	5,036	0.02%
2018/09/20	1	56.10	0	0.00	56.50	1	4,728	0.02%
2018/09/19	0	0.00	2	56.30	56.50	-2	4,701	-0.04%
2018/09/18	0	0.00	2	57.80	55.30	-2	4,714	-0.04%
2018/09/17	2	56.30	1	55.80	56.30	1	4,603	0.02%
2018/09/14	0	0.00	230	52.23	52.90	-230	4,489	-5.12%	大賣/鉅額交易
2018/09/12	1	55.00	1	55.50	55.50	0	4,369	0.00%
2018/09/10	11	50.90	22	51.75	52.40	-11	4,197	-0.26%
2018/09/06	51	54.28	10	52.40	53.50	41	4,068	1.01%
2018/09/05	10	56.63	3	56.90	56.50	7	3,991	0.18%
2018/09/04	3	57.30	40	57.20	58.20	-37	3,923	-0.94%
2018/09/03	220	56.71	2	56.80	54.30	218	3,764	5.79%	大買/鉅額交易
2018/08/31	1	56.70	0	0.00	57.70	1	3,706	0.03%
2018/08/30	3	56.93	3	57.37	57.80	0	3,653	0.00%
2018/08/29	1	55.20	2	54.50	55.10	-1	3,366	-0.03%
2018/08/28	3	54.53	13	52.99	55.00	-10	3,174	-0.32%
2018/08/27	0	0.00	146	50.17	50.00	-146	2,879	-5.07%	大賣/鉅額交易
2018/08/23	1	49.80	0	0.00	50.30	1	2,884	0.03%
2018/08/22	0	0.00	3	50.40	50.50	-3	2,855	-0.11%
2018/08/21	0	0.00	6	49.20	49.60	-6	2,794	-0.21%
2018/08/20	15	47.75	0	0.00	48.00	15	2,757	0.54%
2018/08/16	10	49.40	0	0.00	49.85	10	2,707	0.37%
2018/08/14	0	0.00	3	50.30	51.20	-3	2,647	-0.11%
2018/08/13	35	48.95	0	0.00	49.00	35	2,581	1.36%
2018/08/10	20	49.50	0	0.00	49.50	20	2,526	0.79%
2018/08/09	1	51.30	1	50.90	50.90	0	2,488	0.00%
2018/08/08	41	50.36	0	0.00	50.60	41	2,439	1.68%
2018/08/07	5	50.20	0	0.00	51.00	5	2,374	0.21%
2018/08/06	45	49.01	0	0.00	48.70	45	2,275	1.98%
2018/08/03	0	0.00	2	50.40	50.50	-2	2,205	-0.09%
2018/08/02	3	49.97	16	49.73	50.00	-13	2,130	-0.61%
2018/07/30	0	0.00	1	47.60	46.50	-1	1,804	-0.06%
2018/07/27	1	46.25	1	46.20	47.00	0	1,751	0.00%
2018/07/26	3	44.92	6	44.79	45.15	-3	1,650	-0.18%
2018/07/25	5	43.11	0	0.00	43.00	5	1,522	0.33%
2018/07/24	3	41.05	0	0.00	41.45	3	1,425	0.21%
2018/07/17	0	0.00	2	41.40	40.50	-2	1,513	-0.13%
2018/07/10	0	0.00	0.1	42.00	42.00	-0.1	1,528	-0.01%
2018/07/05	12	41.46	0	0.00	41.50	12	1,608	0.75%
2018/07/04	1	41.55	0	0.00	41.15	1	1,612	0.06%
2018/07/02	0	0.00	3	42.30	42.20	-3	1,620	-0.19%
2018/06/27	6	42.26	3	42.10	42.65	3	1,575	0.19%
2018/06/26	2	40.85	0	0.00	41.30	2	1,532	0.13%
2018/06/25	4	41.68	4	42.04	41.55	0	1,520	0.00%
2018/06/07	3	42.83	2	43.18	42.80	1	1,721	0.06%
2018/05/31	1	41.55	1	41.90	41.40	0	1,987	0.00%
2018/05/18	1	39.00	0	0.00	38.80	1	2,621	0.04%
2018/05/17	0	0.00	1	39.25	39.20	-1	2,749	-0.04%
2018/05/16	1	38.80	0	0.00	38.70	1	2,835	0.04%
2018/05/15	1	38.60	0	0.00	38.90	1	2,989	0.03%
2018/05/14	1	39.00	0	0.00	38.85	1	3,242	0.03%
2018/05/04	0.1	38.90	0	0.00	38.65	0.1	4,007	0.00%
2018/04/30	0	0.00	6	39.90	39.65	-6	3,986	-0.15%
2018/04/27	1	39.50	37	39.65	39.60	-36	3,984	-0.90%
2018/04/26	0	0.00	4	41.35	41.35	-4	3,953	-0.10%
2018/04/25	0	0.00	2	42.85	43.45	-2	3,972	-0.05%
2018/04/23	2	44.15	5	43.40	43.30	-3	3,971	-0.08%
2018/04/20	43	44.60	5	45.05	44.60	38	3,955	0.96%
2018/04/19	5	46.20	0	0.00	45.80	5	3,932	0.13%
2018/04/18	0	0.00	315	45.29	45.35	-315	3,892	-8.09%	大賣/鉅額交易
2018/04/17	9	44.09	0	0.00	44.75	9	3,847	0.23%
2018/04/09	9	43.30	0	0.00	43.25	9	3,728	0.24%
2018/04/02	0	43.60	7	44.05	43.75	-7	3,710	-0.19%
2018/03/19	20	45.00	0	0.00	44.75	20	3,576	0.56%
2018/03/16	36	44.51	0	0.00	45.75	36	3,554	1.01%
2018/03/15	80	45.21	0	0.00	45.20	80	3,500	2.29%
2018/03/14	93	45.03	0	0.00	45.05	93	3,476	2.68%
2018/03/13	0	0.00	2	45.10	44.80	-2	3,440	-0.06%
2018/03/02	2	42.80	2	43.00	42.85	0	2,944	0.00%
2018/03/01	0	0.00	15	44.43	44.20	-15	2,883	-0.52%
2018/02/27	0	0.00	2	45.30	44.85	-2	2,831	-0.07%
2018/02/26	94	44.97	0	0.00	45.00	94	2,694	3.49%
2018/02/22	0	0.00	1	42.50	42.20	-1	2,445	-0.04%
2018/02/21	1	42.05	1	42.00	41.95	0	2,388	0.00%
2018/02/12	0	0.00	5	42.05	41.30	-5	2,330	-0.21%
2018/02/09	1	42.35	1	42.10	42.20	0	2,255	0.00%
2018/02/07	0	0.00	1	42.50	41.35	-1	2,024	-0.05%
2018/02/06	7	40.36	1	41.90	40.50	6	1,883	0.32%
2018/02/05	6	43.42	6	43.49	43.70	0	1,626	0.00%
2018/02/02	0	0.00	90	41.44	41.90	-90	1,332	-6.76%
2018/02/01	0	0.00	5	38.75	38.90	-5	1,128	-0.44%
2018/01/31	22	38.89	31	38.53	38.30	-9	1,051	-0.86%
2018/01/30	0	0.00	20	36.44	36.95	-20	856	-2.34%
2018/01/26	0	0.00	2	36.15	36.20	-2	798	-0.25%
2018/01/12	30	35.33	0	0.00	35.40	30	756	3.97%