高技 (5439)-日盛券商分點個股進出

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

高技

(5439)

可現股當沖

股價
95.4
漲跌
▲3.6
漲幅
+3.92%
成交量
1,801張
產業
上櫃電子零組件類股
412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

高技 (5439)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	5	65.80	7	66.69	67.40	-2	944	-0.21%
2023/03/28	1	64.00	64	64.40	64.00	-63	823	-7.65%
2023/03/24	16	67.31	0	0.00	67.10	16	750	2.13%
2023/03/23	3	67.17	0	0.00	67.50	3	737	0.41%
2023/03/22	1	66.60	5	67.40	66.50	-4	722	-0.55%
2023/03/17	1	64.70	0	0.00	66.30	1	693	0.14%
2023/03/14	0	0.00	2	65.80	65.50	-2	649	-0.31%
2023/03/13	1	66.00	2	65.70	65.50	-1	638	-0.16%
2023/03/09	1	65.90	0	0.00	66.10	1	597	0.17%
2023/03/08	0	0.00	5	66.00	66.20	-5	591	-0.85%
2023/03/06	3	65.67	19	66.16	64.90	-16	551	-2.90%
2023/03/03	0	0.00	6	64.50	64.20	-6	502	-1.19%
2023/03/02	0	0.00	6	64.02	64.40	-6	501	-1.20%
2023/03/01	1	62.50	6	62.82	63.00	-5	450	-1.11%
2023/02/24	0	0.00	3	61.70	62.40	-3	432	-0.69%
2023/02/23	1	61.80	0	0.00	61.50	1	409	0.24%
2023/02/20	1	59.30	1	59.70	58.50	0	353	0.00%
2023/02/17	60	59.00	1	57.80	59.00	59	338	17.45%
2023/02/16	1	55.80	0	0.00	56.80	1	326	0.31%
2023/02/15	2	56.80	55	55.93	55.40	-53	320	-16.55%
2023/02/14	1	57.00	2	57.10	56.80	-1	307	-0.32%
2023/02/09	11	57.49	5	58.00	58.00	6	290	2.07%
2023/02/08	0	0.00	3	56.27	56.10	-3	268	-1.12%
2023/02/06	10	54.65	0	0.00	54.70	10	244	4.09%
2023/02/03	0	0.00	10	56.15	55.70	-10	233	-4.28%
2023/02/02	0	0.00	3	54.20	54.60	-3	212	-1.41%
2023/01/31	25	52.32	0	0.00	52.70	25	185	13.48%
2023/01/30	0	0.00	10	50.00	51.60	-10	174	-5.72%
2023/01/17	2	48.73	1	48.75	48.50	1	159	0.63%
2023/01/13	13	49.01	8	48.90	48.85	5	157	3.18%
2023/01/12	6	49.23	0	0.00	49.30	6	156	3.82%
2023/01/11	20	50.35	2	49.60	49.50	18	156	11.47%
2023/01/10	9	49.16	0	0.00	49.35	9	152	5.92%
2023/01/09	20	49.29	0	0.00	49.30	20	150	13.31%
2022/11/18	0	0.00	1	44.50	44.60	-1	125	-0.80%
2022/09/28	0	0.00	2	39.95	39.70	-2	177	-1.12%
2022/09/26	0	0.00	1	40.75	40.75	-1	182	-0.55%
2022/09/05	0	0.00	1	43.85	43.85	-1	224	-0.45%
2022/08/30	0	0.00	2	44.50	44.85	-2	231	-0.86%
2022/08/26	0	0.00	2	44.25	44.85	-2	227	-0.88%
2022/08/25	2	43.40	0	0.00	43.35	2	222	0.90%
2022/08/19	2	42.75	0	0.00	42.90	2	233	0.86%
2022/08/18	1	42.55	0	0.00	42.65	1	232	0.43%
2022/08/16	3	42.48	0	0.00	42.55	3	234	1.28%
2022/07/29	2	40.45	0	0.00	40.40	2	239	0.84%
2022/07/22	0	0.00	1	40.50	40.40	-1	247	-0.40%
2022/07/04	0	0.00	2	40.35	40.50	-2	236	-0.85%
2022/06/24	0	0.00	2	42.30	43.10	-2	226	-0.88%
2022/06/21	0	0.00	4	44.55	44.90	-4	209	-1.91%
2022/06/17	1	45.80	0	0.00	45.80	1	203	0.49%
2022/06/06	0	0.00	3	49.00	48.85	-3	207	-1.44%
2022/05/31	0	0.00	2	49.75	49.65	-2	218	-0.91%
2022/05/30	2	47.90	0	0.00	47.90	2	211	0.95%
2022/05/26	1	47.40	0	0.00	47.20	1	210	0.47%
2022/05/23	2	47.53	0	0.00	47.60	2	220	0.91%
2022/05/13	3	46.05	0	0.00	46.00	3	223	1.34%
2022/05/11	5	46.98	3	47.80	46.85	2	219	0.91%
2022/05/09	1	48.30	0	0.00	48.25	1	215	0.46%
2022/05/06	1	48.75	0	0.00	48.95	1	216	0.46%
2022/05/05	2	49.50	0	0.00	49.55	2	215	0.93%
2022/05/04	2	49.30	0	0.00	49.00	2	217	0.92%
2022/04/28	0	0.00	1	49.45	49.45	-1	220	-0.45%
2022/04/27	1	50.00	2	49.75	49.50	-1	219	-0.46%
2022/04/26	7	50.53	0	0.00	50.50	7	216	3.23%
2022/04/15	0	0.00	1	52.20	52.00	-1	301	-0.33%
2022/04/13	0	0.00	2	52.65	53.00	-2	322	-0.62%
2022/03/30	4	56.05	0	0.00	55.50	4	394	1.02%
2022/03/18	0	0.00	1	54.40	54.50	-1	491	-0.20%
2022/03/17	1	53.50	0	0.00	54.40	1	493	0.20%
2022/03/08	0	0.00	40.9	52.10	51.40	-40.9	515	-7.93%
2022/01/12	2	56.50	2	57.50	56.30	0	742	0.00%
2022/01/11	1	58.20	1	58.50	57.40	0	736	0.00%
2022/01/10	2	59.70	90	59.58	59.70	-88	700	-12.57%
2022/01/07	0	0.00	2	59.95	59.30	-2	690	-0.29%
2022/01/06	1	60.30	0	0.00	60.30	1	680	0.15%
2022/01/05	2	61.75	1	62.50	61.90	1	689	0.14%
2022/01/03	0	0.00	1	61.30	61.00	-1	676	-0.15%
2021/12/30	0	0.00	1.8	60.96	61.30	-1.8	684	-0.26%
2021/12/29	1	60.80	2	61.00	61.00	-1	696	-0.14%
2021/12/27	0	0.00	1	61.40	61.60	-1	731	-0.14%
2021/12/24	1	61.10	2	61.20	60.70	-1	745	-0.13%
2021/12/23	3	60.80	0	0.00	61.00	3	753	0.40%
2021/12/22	2	60.55	0	0.00	60.50	2	788	0.25%
2021/12/21	1	60.50	0	0.00	60.80	1	810	0.12%
2021/12/17	1.1	62.87	5	62.90	62.30	-3.9	864	-0.45%
2021/12/16	13	61.92	7	61.56	62.00	6	839	0.71%
2021/12/14	0.2	59.95	0	0.00	59.70	0.2	820	0.02%
2021/12/10	1	60.10	0	0.00	60.00	1	853	0.12%
2021/12/08	0	0.00	1	60.00	59.60	-1	911	-0.11%
2021/12/07	0	0.00	4	59.85	60.00	-4	917	-0.44%
2021/12/06	3	59.50	0	0.00	59.50	3	927	0.32%
2021/12/02	0	0.00	3	60.13	60.10	-3	972	-0.31%
2021/11/30	0	0.00	105	62.24	62.20	-105	1,014	-10.35%	大賣/鉅額交易
2021/11/29	0	0.00	3	60.53	61.70	-3	1,080	-0.28%
2021/11/26	0	0.00	3	60.70	60.80	-3	1,167	-0.26%
2021/11/25	12	62.51	7	62.64	62.30	5	1,189	0.42%
2021/11/24	5	62.00	0	0.00	62.70	5	1,190	0.42%
2021/11/19	0	63.80	4	64.20	64.20	-4	1,253	-0.32%
2021/11/18	4	65.05	0	0.00	64.70	4	1,252	0.32%
2021/11/17	1	64.49	0	0.00	64.60	1	1,243	0.08%
2021/11/12	0	0.00	2	64.50	64.20	-2	1,258	-0.16%
2021/11/11	5	64.00	0	0.00	64.10	5	1,268	0.39%
2021/11/08	1	64.60	0	0.00	64.30	1	1,281	0.08%
2021/11/05	0.1	64.50	1	64.90	64.90	-0.9	1,311	-0.07%
2021/11/04	2	65.55	1	65.60	65.10	1	1,350	0.07%
2021/11/03	0	0.00	1	64.50	65.20	-1	1,363	-0.07%
2021/11/02	6	64.40	0	0.00	63.70	6	1,375	0.44%
2021/11/01	20	65.44	1	64.60	65.20	19	1,378	1.38%
2021/10/29	0.1	63.80	0	0.00	63.80	0.1	1,378	0.00%
2021/10/22	9.1	63.20	14	62.73	63.20	-4.9	1,608	-0.31%
2021/10/21	1	61.50	5	61.60	61.60	-4	1,622	-0.25%
2021/10/20	0.1	61.40	0	0.00	61.40	0.1	1,642	0.00%
2021/10/19	0.1	61.40	0	61.40	61.20	0.1	1,667	0.00%
2021/10/18	0.2	60.30	0	0.00	59.70	0.2	1,718	0.01%
2021/10/14	0	0.00	0	58.10	58.00	0	1,813	0.00%
2021/10/13	0	58.90	2.2	58.00	58.00	-2.2	1,833	-0.12%
2021/10/12	0	59.40	5	59.14	58.90	-5	1,864	-0.27%
2021/10/08	0.4	61.65	0	0.00	61.00	0.4	1,936	0.02%
2021/10/07	2	61.10	0	0.00	60.80	2	1,960	0.10%
2021/10/06	1	60.50	2	61.00	59.70	-1	2,070	-0.05%
2021/10/05	6	60.15	0	0.00	60.40	6	2,137	0.28%
2021/10/04	0	0.00	10	60.50	60.00	-10	2,185	-0.46%
2021/10/01	0	0.00	3	61.30	61.10	-3	2,197	-0.14%
2021/09/30	3	62.93	3	63.03	62.80	0	2,190	0.00%
2021/09/29	4	64.23	3	63.37	62.80	1	2,189	0.05%
2021/09/27	2.3	65.77	1	64.70	64.80	1.3	2,161	0.06%
2021/09/24	4.1	64.39	0	0.00	65.00	4.1	2,147	0.19%
2021/09/15	30	63.80	0	0.00	63.50	30	2,142	1.40%
2021/09/14	1	66.50	0	0.00	64.90	1	2,129	0.05%
2021/09/13	11	66.44	9	67.98	66.10	2	2,125	0.09%
2021/09/10	3.1	67.53	0	0.00	67.90	3.1	2,091	0.15%
2021/09/09	0.1	67.00	0	0.00	66.80	0.1	2,095	0.00%
2021/09/08	1	68.50	2	66.45	65.40	-1	2,091	-0.05%
2021/09/07	1.1	68.91	1	68.70	69.00	0.1	2,079	0.01%
2021/09/06	1	68.60	2	70.40	68.60	-1	2,073	-0.05%
2021/09/03	5	70.70	1	70.30	70.90	4	2,058	0.19%
2021/09/02	12	71.93	3	71.00	71.80	9	2,038	0.44%
2021/08/31	1	68.80	0	0.00	69.60	1	1,894	0.05%
2021/08/27	0	0.00	4	67.28	67.00	-4	1,864	-0.21%
2021/08/26	20	69.46	13	68.58	67.80	7	1,856	0.38%
2021/08/25	0	0.00	70	64.40	65.70	-70	1,801	-3.89%
2021/08/23	40	63.31	10	63.00	62.90	30	1,798	1.67%
2021/08/20	0	0.00	5	62.00	61.50	-5	1,798	-0.28%
2021/08/19	40	62.65	0	0.00	61.40	40	1,794	2.23%
2021/08/18	5	62.50	0	0.00	64.00	5	1,789	0.28%
2021/08/16	0	0.00	44	64.00	64.00	-44	1,784	-2.47%
2021/08/10	5	69.02	48	68.82	70.50	-43	1,750	-2.46%
2021/08/05	0	0.00	25	71.60	71.70	-25	1,756	-1.42%
2021/08/03	0	0.00	5	72.00	72.20	-5	1,801	-0.28%
2021/08/02	0	0.00	2	70.70	71.10	-2	1,795	-0.11%
2021/07/30	5	72.58	14	72.69	71.40	-9	1,781	-0.51%
2021/07/29	8	72.81	11	71.87	72.70	-3	1,752	-0.17%
2021/07/28	5	69.90	31	70.84	70.60	-26	1,701	-1.53%
2021/07/26	1	72.30	6	70.93	72.30	-5	1,682	-0.30%
2021/07/23	2	71.30	5	70.20	70.20	-3	1,684	-0.18%
2021/07/22	12	72.03	23	73.07	71.40	-11	1,695	-0.65%
2021/07/21	3	72.80	15	73.11	73.90	-12	1,638	-0.73%
2021/07/20	0	0.00	45	71.01	70.90	-45	1,570	-2.87%
2021/07/19	30	72.20	16	72.05	71.90	14	1,557	0.90%
2021/07/16	20	73.08	16	73.71	73.30	4	1,551	0.26%
2021/07/15	2	72.70	90	70.16	74.00	-88	1,518	-5.80%
2021/07/14	2	69.30	71	67.97	68.20	-69	1,448	-4.77%
2021/07/13	50	71.12	21	70.78	69.50	29	1,435	2.02%
2021/07/12	2	69.65	15	70.03	70.40	-13	1,340	-0.97%
2021/07/09	53	68.94	7	69.14	70.00	46	1,272	3.62%
2021/07/08	0.1	67.60	10	66.46	67.60	-9.9	1,256	-0.79%
2021/07/07	23	65.81	13	66.18	65.50	10	1,307	0.76%
2021/07/06	50	65.95	0	0.00	65.50	50	1,479	3.38%
2021/07/05	80	66.21	0	0.00	66.40	80	1,498	5.34%
2021/07/01	50	64.97	15	63.21	63.30	35	1,592	2.20%
2021/06/30	62	64.92	0	0.00	64.20	62	1,579	3.92%
2021/06/29	21	64.61	1	64.50	64.60	20	1,587	1.26%
2021/06/28	0	0.00	2	64.45	64.60	-2	1,597	-0.13%
2021/06/25	0	0.00	3	64.60	64.00	-3	1,605	-0.19%
2021/06/24	3	64.80	10	64.84	64.90	-7	1,620	-0.43%
2021/06/23	30	63.83	10	63.50	63.90	20	1,608	1.24%
2021/06/22	25	63.33	5	62.90	63.30	20	1,613	1.24%
2021/06/21	10	62.10	2	62.20	62.00	8	1,640	0.49%
2021/06/18	5	63.90	23	63.65	63.70	-18	1,646	-1.09%
2021/06/17	5	63.98	5	63.90	63.90	0	1,651	0.00%
2021/06/16	10	63.20	0	0.00	63.40	10	1,675	0.60%
2021/06/15	21	63.93	5	63.68	63.70	16	1,707	0.94%
2021/06/11	0	0.00	5	61.54	62.00	-5	1,721	-0.29%
2021/06/08	2	59.05	5	60.68	60.40	-3	1,800	-0.17%
2021/06/07	2	58.80	2	57.85	58.60	0	1,879	0.00%
2021/06/04	5	57.78	1	57.60	58.30	4	1,939	0.21%
2021/06/03	5	58.14	0	0.00	58.00	5	1,975	0.25%
2021/06/02	5	58.00	0	0.00	57.70	5	2,068	0.24%
2021/06/01	0	0.00	10	58.11	58.70	-10	2,114	-0.47%
2021/05/31	10	56.59	0	0.00	56.30	10	2,123	0.47%
2021/05/28	10	55.90	0	0.00	56.00	10	2,232	0.45%
2021/05/26	10	55.50	0	0.00	55.20	10	2,295	0.44%
2021/05/25	10	55.55	100	55.47	55.50	-90	2,351	-3.83%
2021/05/21	5	54.40	80	54.26	54.70	-75	2,432	-3.08%
2021/05/20	0	0.00	51	53.54	54.20	-51	2,545	-2.00%
2021/05/19	11	53.59	5	53.90	54.00	6	2,608	0.23%
2021/05/18	0	0.00	2	51.80	53.00	-2	2,711	-0.07%
2021/05/17	2	50.00	0	0.00	49.70	2	2,759	0.07%
2021/05/12	1	56.40	6	56.95	56.70	-5	2,712	-0.18%
2021/05/11	2	64.70	7	62.61	61.50	-5	2,706	-0.18%
2021/05/06	17	64.65	10	64.28	63.20	7	3,060	0.23%
2021/05/05	2	63.90	36	65.12	64.50	-34	3,163	-1.07%
2021/05/04	0	0.00	39	60.58	61.80	-39	3,147	-1.24%
2021/05/03	0	0.00	8	63.63	63.20	-8	3,129	-0.26%
2021/04/29	12	66.63	0	0.00	65.50	12	3,120	0.38%
2021/04/28	12	66.23	6	65.52	66.80	6	3,109	0.19%
2021/04/22	0	0.00	2	64.50	63.80	-2	3,146	-0.06%
2021/04/21	2	65.60	4	65.40	65.20	-2	3,144	-0.06%
2021/04/20	2	65.70	2	66.90	66.90	0	3,152	0.00%
2021/04/19	14	64.97	1	66.00	66.20	13	3,171	0.41%
2021/04/14	20	63.70	11	62.38	62.80	9	3,259	0.28%
2021/04/13	21	67.60	25	66.91	64.80	-4	3,294	-0.12%
2021/04/12	70	69.05	11	68.27	68.80	59	3,249	1.82%
2021/04/09	1	66.70	1	67.40	66.70	0	3,083	0.00%
2021/04/08	6	66.83	0	0.00	67.20	6	3,083	0.19%
2021/04/07	1	66.00	2	66.90	66.90	-1	3,048	-0.03%
2021/04/01	0	0.00	3	63.63	63.90	-3	3,110	-0.10%
2021/03/31	0	0.00	2	64.20	64.20	-2	3,123	-0.06%
2021/03/30	4	64.80	2	64.90	64.90	2	3,135	0.06%
2021/03/29	2	65.95	2	65.60	65.50	0	3,130	0.00%
2021/03/26	6	64.08	2	64.40	64.40	4	3,117	0.13%
2021/03/25	0	0.00	1	63.70	63.80	-1	3,124	-0.03%
2021/03/24	1	64.10	1	63.90	63.40	0	3,165	0.00%
2021/03/23	0	0.00	5	65.40	64.90	-5	3,152	-0.16%
2021/03/22	0	0.00	5	66.10	66.10	-5	3,137	-0.16%
2021/03/19	0	0.00	3	66.40	66.40	-3	3,126	-0.10%
2021/03/18	1	66.60	5	66.10	66.50	-4	3,100	-0.13%
2021/03/17	0	0.00	20	64.70	64.10	-20	3,071	-0.65%
2021/03/16	3	66.07	0	0.00	65.70	3	3,045	0.10%
2021/03/15	6	66.60	6	66.50	66.60	0	3,052	0.00%
2021/03/12	15	67.21	11	67.14	66.60	4	3,041	0.13%
2021/03/11	18	66.60	11	66.61	66.60	7	2,988	0.23%
2021/03/10	15	66.26	8	64.45	67.00	7	2,895	0.24%
2021/03/09	2	63.00	3	63.33	63.90	-1	2,836	-0.04%
2021/03/08	6	66.38	1	66.10	64.40	5	2,805	0.18%
2021/03/05	5	64.80	54	65.17	64.80	-49	2,724	-1.80%
2021/03/04	0	0.00	2	63.40	63.70	-2	2,697	-0.07%
2021/03/03	5	64.02	6	64.87	63.40	-1	2,717	-0.04%
2021/03/02	121	63.17	7	62.91	63.80	114	2,651	4.30%	大買/鉅額交易
2021/02/26	2	61.70	2	61.00	62.70	0	2,631	0.00%
2021/02/25	5	63.00	31.3	62.75	62.20	-26.3	2,625	-1.00%
2021/02/24	68	62.99	20	62.55	62.20	48	2,613	1.84%
2021/02/23	2	62.45	4	62.35	63.20	-2	2,586	-0.08%
2021/02/22	54.3	62.90	21	62.79	61.90	33.3	2,538	1.31%
2021/02/19	24	60.28	5	59.92	60.90	19	2,440	0.78%
2021/02/18	19	59.66	1	58.10	61.00	18	2,421	0.74%
2021/02/17	6	56.63	105	56.58	57.40	-99	2,327	-4.25%	大賣/
2021/02/05	1	53.80	2	53.90	54.00	-1	2,285	-0.04%
2021/02/04	0	0.00	1	54.20	54.10	-1	2,273	-0.04%
2021/02/03	7	55.01	0	0.00	54.50	7	2,260	0.31%
2021/02/02	4	54.85	0	0.00	55.20	4	2,245	0.18%
2021/02/01	3	53.20	36	54.18	55.00	-33	2,210	-1.49%
2021/01/29	56	55.46	8	57.06	54.40	48	2,165	2.22%
2021/01/28	124	57.57	26	57.96	58.60	98	1,969	4.98%	大買/
2021/01/27	354	56.98	31	54.82	56.40	323	1,780	18.14%	大買/鉅額交易
2021/01/26	7	52.76	4	53.03	52.90	3	1,638	0.18%
2021/01/25	1	51.50	1	52.40	52.40	0	1,618	0.00%
2021/01/21	11	51.89	0	0.00	51.40	11	1,596	0.69%
2021/01/19	1	54.00	2	53.95	53.40	-1	1,553	-0.06%
2021/01/18	4	51.88	2	53.25	53.00	2	1,520	0.13%
2021/01/15	0	0.00	2	53.00	52.10	-2	1,501	-0.13%
2021/01/14	1	52.90	0	0.00	53.10	1	1,476	0.07%
2021/01/13	1	51.50	1	51.80	52.20	0	1,462	0.00%
2021/01/12	0	0.00	1	52.70	51.90	-1	1,440	-0.07%
2021/01/11	20	54.20	1	53.10	53.80	19	1,396	1.36%
2021/01/08	1	54.90	33	54.50	54.50	-32	1,367	-2.34%
2021/01/07	12	55.99	16	56.00	56.50	-4	1,337	-0.30%
2021/01/06	55	55.41	17	54.55	57.60	38	1,246	3.05%
2021/01/05	53	54.50	21	54.61	54.50	32	1,160	2.76%
2021/01/04	0	0.00	1	52.70	53.50	-1	1,122	-0.09%
2020/12/31	0	0.00	7	51.79	52.50	-7	1,106	-0.63%
2020/12/30	7	52.66	0	0.00	52.50	7	1,077	0.65%
2020/12/29	3	53.63	0	0.00	53.00	3	1,060	0.28%
2020/12/28	3	54.53	7	53.83	54.50	-4	993	-0.40%
2020/12/25	12	52.15	3	52.73	51.70	9	904	0.99%
2020/12/24	3	51.67	4	51.75	51.50	-1	870	-0.11%
2020/12/21	2	50.05	5	49.95	49.95	-3	831	-0.36%
2020/12/18	4	52.50	6	51.92	50.60	-2	818	-0.24%
2020/12/17	15	52.23	10	51.70	51.70	5	764	0.65%
2020/12/15	1	49.80	0	0.00	49.65	1	736	0.14%
2020/12/11	5	50.36	10	51.00	50.20	-5	722	-0.69%
2020/12/09	20	51.95	1	52.30	52.40	19	693	2.74%
2020/12/08	2	50.20	0	0.00	50.00	2	669	0.30%
2020/12/07	1	49.40	0	0.00	49.40	1	664	0.15%
2020/12/03	10	51.25	60	50.70	50.60	-50	644	-7.75%
2020/12/01	5	51.02	0	0.00	51.00	5	650	0.77%
2020/11/30	7	52.01	0	0.00	51.90	7	651	1.07%
2020/11/27	19	52.23	3	51.80	51.30	16	638	2.51%
2020/11/26	65	50.57	0	0.00	51.10	65	607	10.70%
2020/11/25	0	0.00	2	49.13	49.05	-2	582	-0.34%
2020/11/24	2	49.00	0	0.00	48.90	2	604	0.33%
2020/11/23	3	48.47	2	48.60	49.10	1	575	0.17%
2020/11/18	0	0.00	9	47.97	47.60	-9	511	-1.76%
2020/10/22	0	0.00	1	43.40	43.10	-1	575	-0.17%
2020/10/20	0	0.00	1	43.30	43.20	-1	616	-0.16%
2020/09/30	1	42.20	1	42.20	42.50	0	754	0.00%
2020/09/25	3	41.48	2	41.30	40.95	1	852	0.12%
2020/09/23	2	43.48	0	0.00	43.10	2	864	0.23%
2020/09/15	1	43.65	0	0.00	44.05	1	951	0.11%
2020/09/10	2	44.30	0	0.00	44.20	2	973	0.21%
2020/09/04	2	46.10	19	45.34	45.65	-17	1,005	-1.69%
2020/09/03	5	46.00	3	45.05	45.00	2	995	0.20%
2020/09/01	0	0.00	20	45.01	45.15	-20	1,007	-1.99%
2020/08/31	4	45.60	4	45.93	45.55	0	1,005	0.00%
2020/08/28	35	45.11	0	0.00	45.00	35	1,012	3.46%
2020/08/20	0	0.00	5	45.10	43.80	-5	1,070	-0.47%
2020/08/19	12	46.56	14	45.26	46.35	-2	1,049	-0.19%
2020/08/13	0	0.00	15	44.33	43.75	-15	1,057	-1.42%
2020/08/11	16	43.81	2	42.85	42.95	14	1,067	1.31%
2020/08/10	7	44.91	0	0.00	44.35	7	1,073	0.65%
2020/08/07	0	0.00	3	44.65	44.70	-3	1,089	-0.28%
2020/08/06	5	45.00	0	0.00	44.50	5	1,100	0.45%
2020/07/30	4	43.85	0	0.00	44.20	4	1,197	0.33%
2020/07/29	0	0.00	2	42.50	43.00	-2	1,204	-0.17%
2020/07/28	0	0.00	30	41.87	42.10	-30	1,208	-2.48%
2020/07/24	2	45.15	50	45.26	44.40	-48	1,213	-3.95%
2020/07/23	2	46.45	0	0.00	46.35	2	1,184	0.17%
2020/07/20	0	0.00	50	46.40	47.50	-50	1,168	-4.28%
2020/07/15	0	0.00	2	49.40	49.00	-2	1,146	-0.17%
2020/07/13	1	49.35	0	0.00	49.40	1	1,124	0.09%
2020/07/10	4	49.60	0	0.00	49.30	4	1,118	0.36%
2020/07/09	1	52.00	0	0.00	52.30	1	1,082	0.09%
2020/07/07	0	0.00	2	51.80	52.00	-2	1,053	-0.19%
2020/07/06	2	52.30	0	0.00	51.90	2	1,010	0.20%
2020/07/02	0	0.00	2	50.10	50.70	-2	971	-0.21%
2020/07/01	0	0.00	1	50.80	50.00	-1	961	-0.10%
2020/06/30	13	49.72	29	50.24	50.60	-16	943	-1.70%
2020/06/23	1	48.40	5	48.85	48.70	-4	884	-0.45%
2020/06/22	0	0.00	1	48.75	48.60	-1	880	-0.11%
2020/06/19	1	48.05	0	0.00	48.00	1	876	0.11%
2020/06/18	4	48.81	0	0.00	48.75	4	860	0.46%
2020/06/17	1	49.05	0	0.00	49.10	1	859	0.12%
2020/06/15	3	49.50	0	0.00	49.15	3	863	0.35%
2020/06/12	1	48.80	0	0.00	49.75	1	861	0.12%
2020/06/11	1	49.90	0	0.00	50.00	1	859	0.12%
2020/06/05	0	0.00	1	52.10	51.80	-1	823	-0.12%
2020/06/04	4	51.45	2	51.80	51.40	2	814	0.25%
2020/06/02	41	50.56	2	50.75	49.75	39	767	5.08%
2020/06/01	41	50.94	2	50.65	50.80	39	742	5.25%
2020/05/29	0	0.00	44	49.83	49.95	-44	710	-6.19%
2020/05/25	0	0.00	1	48.05	48.25	-1	651	-0.15%
2020/05/22	16	48.03	2	48.28	47.35	14	637	2.19%
2020/05/21	31	47.52	0	0.00	47.60	31	610	5.08%
2020/05/20	0	0.00	2	46.08	46.30	-2	582	-0.34%
2020/05/19	0	0.00	115	44.99	45.15	-115	572	-20.08%	大賣/鉅額交易
2020/05/18	2	45.60	3	46.00	44.90	-1	564	-0.18%
2020/05/14	1	46.50	88	46.38	46.00	-87	536	-16.23%
2020/05/13	0	0.00	3	46.05	46.35	-3	517	-0.58%
2020/05/12	1	45.85	0	0.00	45.90	1	506	0.20%
2020/05/11	0	0.00	1	45.30	46.00	-1	495	-0.20%
2020/05/08	0	0.00	1	45.15	44.75	-1	465	-0.21%
2020/05/07	32	45.27	105	44.81	44.70	-73	443	-16.47%	大賣/
2020/05/06	0	0.00	1	43.95	44.20	-1	414	-0.24%
2020/05/05	2	42.00	0	0.00	42.75	2	390	0.51%
2020/05/04	6	42.28	1	41.30	42.30	5	379	1.32%
2020/04/30	20	41.72	1	41.95	42.00	19	376	5.04%
2020/04/29	40	41.95	0	0.00	41.80	40	380	10.52%
2020/04/28	0	0.00	3	40.52	40.70	-3	361	-0.83%
2020/04/27	0	0.00	1	39.85	39.95	-1	372	-0.27%
2020/04/17	0	0.00	11	38.57	38.65	-11	382	-2.87%
2020/04/15	1	37.50	0	0.00	37.80	1	377	0.26%
2020/04/09	11	33.95	0	0.00	34.15	11	368	2.99%
2020/03/26	1	31.00	0	0.00	31.30	1	362	0.28%
2020/03/13	0	0.00	1	33.20	33.10	-1	315	-0.32%
2020/03/12	1	36.30	0	0.00	36.15	1	296	0.34%
2020/03/10	0	0.00	20	37.10	38.50	-20	286	-6.99%
2020/03/09	0	0.00	21	37.80	37.80	-21	283	-7.42%
2020/03/04	0	0.00	5	37.86	37.90	-5	281	-1.78%
2020/03/03	0	0.00	5	38.50	38.40	-5	280	-1.78%
2020/02/25	1	38.75	0	0.00	38.80	1	274	0.36%
2020/02/24	1	39.00	0	0.00	39.10	1	274	0.36%
2020/02/20	0	0.00	3	40.12	39.95	-3	271	-1.11%
2020/02/11	2	37.53	0	0.00	37.30	2	274	0.73%
2020/02/04	1	37.00	0	0.00	37.15	1	272	0.37%
2020/01/09	0	0.00	5	39.90	39.90	-5	242	-2.06%
2020/01/06	5	41.00	0	0.00	40.65	5	238	2.10%
2019/12/27	0	0.00	1	40.80	41.10	-1	244	-0.41%
2019/12/26	1	40.90	0	0.00	40.80	1	242	0.41%
2019/12/17	0	0.00	2	41.40	41.20	-2	268	-0.75%
2019/12/12	5	41.15	0	0.00	40.95	5	281	1.78%
2019/11/27	0	0.00	21	41.72	41.65	-21	572	-3.67%
2019/11/26	1	41.95	0	0.00	41.95	1	572	0.17%
2019/11/22	4	41.40	0	0.00	41.30	4	570	0.70%
2019/11/20	0	0.00	2	41.25	41.15	-2	584	-0.34%
2019/11/13	0	0.00	25	41.13	41.15	-25	609	-4.10%
2019/11/12	0	0.00	55	41.02	41.05	-55	611	-8.99%
2019/11/11	0	0.00	1	41.45	41.10	-1	610	-0.16%
2019/10/30	0	0.00	1	40.75	40.95	-1	629	-0.16%
2019/10/28	0	0.00	6	41.58	41.55	-6	631	-0.95%
2019/10/25	3	41.75	4	41.94	41.80	-1	630	-0.16%
2019/10/24	10	41.78	0	0.00	41.80	10	630	1.59%
2019/10/23	8	41.94	2	42.00	41.80	6	640	0.94%
2019/10/22	7	42.06	0	0.00	42.25	7	646	1.08%
2019/10/16	0	0.00	0.1	41.45	41.10	-0.1	736	-0.01%
2019/10/15	3	40.90	0	0.00	40.80	3	741	0.40%
2019/10/14	3	40.90	0	0.00	41.00	3	750	0.40%
2019/10/09	2	40.85	0	0.00	40.80	2	763	0.26%
2019/10/04	4	41.66	0	0.00	41.55	4	792	0.50%
2019/10/03	1	41.50	0	0.00	41.70	1	794	0.13%
2019/09/19	0	0.00	1	42.50	42.10	-1	846	-0.12%
2019/09/18	1	42.60	10	42.55	42.55	-9	861	-1.04%
2019/09/16	5	43.55	0	0.00	43.00	5	883	0.57%
2019/09/12	0	0.00	2	43.15	43.25	-2	904	-0.22%
2019/09/11	1	42.85	0	0.00	43.00	1	956	0.10%
2019/09/10	2	44.10	0	0.00	44.10	2	951	0.21%
2019/09/09	1	44.75	1	44.65	44.70	0	952	0.00%
2019/09/06	7	46.91	4.2	46.77	46.80	2.8	933	0.30%
2019/09/05	1	46.15	2.1	44.57	46.15	-1.1	829	-0.13%
2019/09/02	0	0.00	2	42.25	42.40	-2	771	-0.26%
2019/08/30	6	42.25	8	42.11	42.25	-2	768	-0.26%
2019/08/29	2	41.80	0	0.00	41.85	2	768	0.26%
2019/08/26	2	41.45	2	41.75	41.25	0	778	0.00%
2019/08/23	2	42.65	0	0.00	42.65	2	778	0.26%
2019/08/21	2	43.40	0	0.00	43.20	2	774	0.26%
2019/08/02	0	0.00	1	42.95	42.85	-1	898	-0.11%
2019/07/23	1	45.75	1	45.90	45.70	0	1,045	0.00%
2019/07/22	1	48.05	0	0.00	48.15	1	1,035	0.10%
2019/07/18	1	48.00	0	0.00	48.00	1	1,014	0.10%
2019/07/17	4	47.50	0	0.00	47.55	4	1,049	0.38%
2019/07/16	0	0.00	1	47.65	47.70	-1	1,078	-0.09%
2019/07/15	0	0.00	1	47.90	48.10	-1	1,114	-0.09%
2019/07/12	0	0.00	1	47.05	47.15	-1	1,121	-0.09%
2019/07/11	0	0.00	1	46.40	46.60	-1	1,129	-0.09%
2019/07/03	2	45.38	0	0.00	45.35	2	1,500	0.13%
2019/06/28	1	45.45	0	0.00	45.10	1	1,705	0.06%
2019/06/24	0	0.00	1	44.70	45.05	-1	1,866	-0.05%
2019/06/21	1	44.00	1	44.60	44.00	0	1,979	0.00%
2019/06/19	0	0.00	13	43.73	43.90	-13	2,057	-0.63%
2019/06/18	1	40.35	0	0.00	40.20	1	2,110	0.05%
2019/06/17	1	41.00	312	40.43	40.50	-311	2,368	-13.13%	大賣/鉅額交易
2019/06/14	0	0.00	155	40.99	41.05	-155	2,555	-6.06%	大賣/鉅額交易
2019/06/11	1	41.45	0	0.00	41.60	1	2,835	0.04%
2019/06/05	0	0.00	5	41.58	41.25	-5	2,902	-0.17%
2019/06/04	0	0.00	5	41.88	41.15	-5	2,902	-0.17%
2019/06/03	0	0.00	8	41.79	41.80	-8	2,905	-0.28%
2019/05/31	0	0.00	3	42.38	42.65	-3	2,906	-0.10%
2019/05/30	0	0.00	1	42.40	42.25	-1	2,910	-0.03%
2019/05/28	2	41.90	0	0.00	42.15	2	2,918	0.07%
2019/05/27	0	0.00	16	41.29	41.35	-16	2,971	-0.54%
2019/05/24	2	41.10	0	0.00	40.95	2	2,990	0.07%
2019/05/23	2	41.13	0	0.00	40.80	2	2,976	0.07%
2019/05/22	1	42.30	318	42.54	42.10	-317	2,965	-10.69%	大賣/鉅額交易
2019/05/21	1	42.95	0	0.00	43.50	1	2,956	0.03%
2019/05/20	4	42.85	34	42.79	42.80	-30	2,955	-1.01%
2019/05/17	7	44.35	38	45.05	44.25	-31	2,945	-1.05%
2019/05/15	0	0.00	1	46.60	47.20	-1	2,935	-0.03%
2019/05/14	2	43.73	270	44.45	46.20	-268	2,939	-9.12%	大賣/鉅額交易
2019/05/13	1	45.00	10	44.85	44.95	-9	2,934	-0.31%
2019/05/10	2	45.75	10	45.52	45.65	-8	2,928	-0.27%
2019/05/09	4	46.63	6	48.40	47.00	-2	2,922	-0.07%
2019/05/08	0	0.00	1	49.60	48.80	-1	2,924	-0.03%
2019/05/02	1	49.20	5	48.84	48.65	-4	2,934	-0.14%
2019/04/30	23	47.45	11	47.49	47.75	12	2,919	0.41%
2019/04/29	10	45.52	40	48.72	45.35	-30	2,900	-1.03%
2019/04/26	2	50.25	1	51.30	49.45	1	2,842	0.04%
2019/04/25	1	50.90	0	0.00	50.70	1	2,860	0.03%
2019/04/24	1	51.60	0	0.00	51.60	1	2,955	0.03%
2019/04/23	3	52.20	1	51.70	51.60	2	2,971	0.07%
2019/04/22	1	50.30	2	51.95	50.90	-1	2,931	-0.03%
2019/04/19	19	51.73	13	50.82	51.00	6	2,935	0.20%
2019/04/18	5	53.00	5	53.30	52.50	0	2,910	0.00%
2019/04/17	7	54.04	1	53.10	53.10	6	2,919	0.21%
2019/04/16	2	54.70	7	54.86	54.00	-5	2,920	-0.17%
2019/04/15	5	53.60	5	54.00	54.40	0	2,939	0.00%
2019/04/12	6	53.10	6	53.62	53.70	0	3,012	0.00%
2019/04/11	8	54.10	33	54.45	53.30	-25	3,038	-0.82%
2019/04/10	3	55.70	13	55.64	55.10	-10	2,992	-0.33%
2019/04/09	114	54.62	48	56.40	55.60	66	2,921	2.26%	大買/
2019/04/08	43	56.73	24	55.66	57.00	19	2,785	0.68%
2019/04/02	0	0.00	2	52.80	53.00	-2	2,624	-0.08%
2019/04/01	8	52.99	0	0.00	52.30	8	2,601	0.31%
2019/03/29	2	51.50	3	51.93	52.30	-1	2,556	-0.04%
2019/03/28	0	0.00	12	51.92	51.70	-12	2,544	-0.47%
2019/03/27	1	52.00	0	0.00	52.00	1	2,554	0.04%
2019/03/26	1	51.90	15	51.89	51.90	-14	2,516	-0.56%
2019/03/25	6	48.81	8	49.73	49.80	-2	2,412	-0.08%
2019/03/22	24	50.25	5	50.06	49.80	19	2,420	0.79%
2019/03/21	65	49.95	11	50.12	50.10	54	2,383	2.27%
2019/03/20	43	49.50	50	49.24	49.70	-7	2,303	-0.30%
2019/03/19	53	47.75	49	47.80	48.00	4	2,032	0.20%
2019/03/18	4	45.65	17	46.06	45.90	-13	1,833	-0.71%
2019/03/15	102	43.37	11	43.14	43.65	91	1,676	5.43%	大買/
2019/03/14	106	42.51	4	42.78	42.30	102	1,624	6.28%	大買/鉅額交易
2019/03/13	2	43.05	13	42.71	43.25	-11	1,541	-0.71%
2019/03/11	15	41.14	0	0.00	41.20	15	1,492	1.00%
2019/03/08	1	40.55	0	0.00	40.85	1	1,517	0.07%
2019/03/07	31	41.42	0	0.00	40.85	31	1,518	2.04%
2019/03/06	0	0.00	1	41.55	41.30	-1	1,522	-0.07%
2019/03/05	1	41.90	0	0.00	41.75	1	1,530	0.07%
2019/02/26	13	41.64	1	42.50	41.15	12	1,561	0.77%
2019/02/25	7	41.21	0	0.00	42.15	7	1,518	0.46%
2019/02/20	2	41.25	0	0.00	41.15	2	1,497	0.13%
2019/02/19	0	0.00	2	41.48	41.60	-2	1,517	-0.13%
2019/02/18	1	40.90	0	0.00	40.80	1	1,527	0.07%
2019/02/15	1	41.20	0	0.00	41.05	1	1,547	0.06%
2019/02/14	1	41.35	0	0.00	41.45	1	1,542	0.06%
2019/02/13	32	41.76	0	0.00	41.70	32	1,539	2.08%
2019/02/12	26	41.34	0	0.00	41.60	26	1,530	1.70%
2019/02/11	0	0.00	8	40.63	40.75	-8	1,536	-0.52%
2019/01/30	4	40.10	0	0.00	40.10	4	1,533	0.26%
2019/01/28	0	0.00	3	41.35	41.10	-3	1,509	-0.20%
2019/01/25	1	42.00	2	41.85	41.65	-1	1,502	-0.07%
2019/01/24	3	41.32	0	0.00	41.70	3	1,488	0.20%
2019/01/23	0	0.00	1	41.15	41.20	-1	1,479	-0.07%
2019/01/21	2	42.05	1	41.70	41.15	1	1,472	0.07%
2019/01/18	0	0.00	11.1	41.80	41.80	-11.1	1,467	-0.76%
2019/01/17	2	42.25	0	0.00	41.85	2	1,467	0.14%
2019/01/16	4	43.14	8	43.03	43.05	-4	1,434	-0.28%
2019/01/15	2	40.50	8	41.41	41.95	-6	1,331	-0.45%
2019/01/14	4	40.69	10	40.60	40.45	-6	1,306	-0.46%
2019/01/11	6	41.58	4	41.66	41.15	2	1,303	0.15%
2019/01/10	2	41.00	20	40.70	40.55	-18	1,271	-1.42%
2019/01/09	0	0.00	4	42.11	41.50	-4	1,251	-0.32%
2019/01/08	11	41.79	1	41.85	41.40	10	1,226	0.82%
2019/01/07	13	42.32	7	42.27	41.55	6	1,209	0.50%
2019/01/04	39.1	41.76	10	41.32	42.00	29.1	1,148	2.53%
2019/01/03	4	41.13	1	40.25	40.65	3	1,075	0.28%
2019/01/02	0	0.00	1	39.25	39.00	-1	1,029	-0.10%
2018/12/28	2	38.20	0	0.00	38.25	2	1,030	0.19%
2018/12/26	0	0.00	3	37.95	37.80	-3	1,058	-0.28%
2018/12/25	1	39.50	0	0.00	39.50	1	1,053	0.09%
2018/12/24	0	0.00	13	41.00	41.10	-13	1,072	-1.21%
2018/12/22	2	41.00	29	41.02	40.70	-27	1,138	-2.37%
2018/12/21	0	0.00	1	40.00	41.00	-1	1,152	-0.09%
2018/12/20	2	40.95	16	41.01	39.60	-14	1,155	-1.21%
2018/12/19	0	0.00	5	39.58	40.25	-5	1,109	-0.45%
2018/12/18	5	39.46	17	39.30	38.70	-12	1,113	-1.08%
2018/12/17	19	40.61	15	40.56	40.15	4	1,104	0.36%
2018/12/14	6	39.18	1	40.00	39.30	5	1,071	0.47%
2018/12/13	10	38.80	2	39.00	38.90	8	1,063	0.75%
2018/12/12	4	37.80	0	0.00	37.80	4	1,104	0.36%
2018/11/27	1	37.40	3	37.20	37.35	-2	1,898	-0.11%
2018/11/22	3	35.73	6	36.55	35.40	-3	2,141	-0.14%
2018/11/21	0	0.00	5	35.82	35.85	-5	2,438	-0.21%
2018/11/20	2	35.23	1	35.45	35.20	1	2,577	0.04%
2018/11/19	0	0.00	3	35.00	35.10	-3	3,115	-0.10%
2018/11/16	11	36.00	0	0.00	34.80	11	3,426	0.32%
2018/11/15	0	0.00	1	35.30	35.20	-1	3,505	-0.03%
2018/11/14	0	0.00	3	34.73	34.70	-3	3,585	-0.08%
2018/11/13	38	32.69	0	0.00	32.95	38	3,580	1.06%
2018/10/31	0	0.00	2	30.88	31.00	-2	3,591	-0.06%
2018/10/30	1	29.60	0	0.00	30.10	1	3,592	0.03%
2018/10/25	1	30.20	0	0.00	30.20	1	3,608	0.03%
2018/10/22	0	0.00	152	32.50	32.85	-152	3,582	-4.24%	大賣/鉅額交易
2018/10/19	1	32.20	0	0.00	32.70	1	3,579	0.03%
2018/10/17	0	0.00	4	34.43	34.15	-4	3,567	-0.11%
2018/10/16	0	0.00	2	34.15	34.20	-2	3,569	-0.06%
2018/10/15	0	0.00	2	33.50	33.85	-2	3,570	-0.06%
2018/10/12	6	32.69	0	0.00	33.60	6	3,573	0.17%
2018/10/11	4	32.34	1	32.20	32.20	3	3,599	0.08%
2018/10/09	3	35.50	0	0.00	35.30	3	3,571	0.08%
2018/10/08	1	35.60	0	0.00	35.60	1	3,568	0.03%
2018/10/05	0	0.00	1	37.65	36.10	-1	3,553	-0.03%
2018/10/03	5	37.65	5	38.00	37.65	0	3,508	0.00%
2018/10/02	1	38.10	1	38.10	38.00	0	3,490	0.00%
2018/10/01	4	38.09	5	38.13	37.55	-1	3,453	-0.03%
2018/09/27	1	40.15	0	0.00	39.55	1	3,339	0.03%
2018/09/26	6	40.74	6	41.08	40.75	0	3,308	0.00%
2018/09/25	21	41.84	1	42.15	41.25	20	3,301	0.61%
2018/09/21	0	0.00	1	41.80	41.20	-1	3,277	-0.03%
2018/09/20	2	41.05	0	0.00	40.70	2	3,264	0.06%
2018/09/19	1	41.70	12	42.76	41.60	-11	3,242	-0.34%
2018/09/17	9	42.00	9	42.40	42.00	0	3,168	0.00%
2018/09/14	8	42.06	3	42.63	42.60	5	3,163	0.16%
2018/09/12	2	40.55	0	0.00	41.25	2	3,205	0.06%
2018/09/11	12	42.23	1	41.95	42.00	11	3,171	0.35%
2018/09/10	3	41.77	1	41.30	41.00	2	3,131	0.06%
2018/09/07	1	46.45	33	48.21	45.00	-32	2,932	-1.09%
2018/09/06	2	49.50	1	50.20	49.25	1	2,799	0.04%
2018/09/05	12	49.58	5	49.70	49.20	7	2,820	0.25%
2018/09/04	45	48.94	13	48.98	50.20	32	2,748	1.16%
2018/09/03	17	50.53	12	50.98	49.45	5	2,662	0.19%
2018/08/31	8	50.28	24	49.48	50.70	-16	2,514	-0.64%
2018/08/30	4	49.94	31	49.88	49.50	-27	2,420	-1.12%
2018/08/29	58	49.87	17	50.03	50.50	41	2,401	1.71%
2018/08/28	72	50.64	83	51.37	49.70	-11	2,270	-0.48%
2018/08/27	42	49.79	35	49.43	50.40	7	1,967	0.36%
2018/08/24	73	49.81	49	50.03	50.80	24	1,820	1.32%
2018/08/23	134	48.40	18	47.16	48.40	116	1,292	8.97%	大買/鉅額交易
2018/08/22	5	43.00	7	43.56	44.00	-2	993	-0.20%
2018/08/21	58	42.80	9	42.71	41.80	49	925	5.30%
2018/08/20	0	0.00	10	41.00	40.80	-10	838	-1.19%
2018/08/09	0	0.00	1	40.50	40.60	-1	943	-0.11%
2018/08/03	10	39.85	0	0.00	39.75	10	948	1.05%
2018/07/31	1	38.25	0	0.00	38.00	1	952	0.10%
2018/07/16	2	39.85	2	39.60	39.50	0	1,086	0.00%
2018/06/26	0	0.00	10	39.55	39.75	-10	1,826	-0.55%
2018/06/22	24	43.08	27	42.59	41.55	-3	2,014	-0.15%
2018/06/21	0	0.00	14	41.89	42.00	-14	2,037	-0.69%
2018/06/19	0	0.00	12	41.37	40.70	-12	2,225	-0.54%
2018/06/15	0	0.00	1	41.20	41.00	-1	2,287	-0.04%
2018/06/14	0	0.00	24	40.84	40.80	-24	2,326	-1.03%
2018/06/13	25	42.62	8	42.90	41.20	17	2,324	0.73%
2018/06/12	3	41.47	16.1	41.36	41.00	-13.1	2,259	-0.58%
2018/06/11	8	41.61	0	0.00	41.50	8	2,265	0.35%
2018/06/08	1	41.50	0	0.00	41.70	1	2,280	0.04%
2018/06/07	15	42.04	0	0.00	41.60	15	2,297	0.65%
2018/06/06	22	41.93	12	41.92	42.50	10	2,320	0.43%
2018/06/05	2	40.40	0	0.00	40.35	2	2,337	0.09%
2018/05/30	0	0.00	1	40.40	39.75	-1	2,403	-0.04%
2018/05/28	0	0.00	32	42.01	42.25	-32	2,425	-1.32%
2018/05/25	10	42.89	49	42.96	42.60	-39	2,433	-1.60%
2018/05/24	10	41.38	8	42.16	43.05	2	2,428	0.08%
2018/05/23	2	40.05	2	39.65	39.60	0	2,421	0.00%
2018/05/18	0	0.00	1	39.35	39.10	-1	2,672	-0.04%
2018/05/16	3	40.42	2	39.93	39.20	1	2,708	0.04%
2018/05/14	10	39.30	0	0.00	39.00	10	2,743	0.36%
2018/05/11	6	39.00	0	0.00	39.00	6	2,757	0.22%
2018/05/10	5	39.55	0	0.00	39.30	5	2,770	0.18%
2018/05/08	0	0.00	1	40.80	40.75	-1	2,853	-0.04%
2018/05/04	0	0.00	0.1	38.50	38.75	-0.1	2,952	0.00%
2018/05/03	50	40.12	2	39.83	39.80	48	3,028	1.59%
2018/05/02	0	0.00	7	39.39	40.30	-7	3,042	-0.23%
2018/04/30	17	38.66	10	39.29	38.80	7	3,032	0.23%
2018/04/25	0	0.00	4	37.00	37.40	-4	3,009	-0.13%
2018/04/24	0	0.00	2	36.70	36.70	-2	3,001	-0.07%
2018/04/23	3	37.30	0	0.00	37.40	3	2,986	0.10%
2018/04/20	1	41.15	13	41.19	41.00	-12	2,935	-0.41%
2018/04/19	16	42.70	1	42.30	41.80	15	2,920	0.51%
2018/04/18	0	0.00	1	42.00	42.00	-1	2,888	-0.03%
2018/04/17	1	41.50	1	41.80	41.35	0	2,873	0.00%
2018/04/16	0	0.00	23	41.62	41.40	-23	2,867	-0.80%
2018/04/13	8	41.55	99	41.67	41.40	-91	2,881	-3.16%
2018/04/12	55	42.07	31	42.05	42.15	24	2,854	0.84%
2018/04/11	1	42.55	0	0.00	41.75	1	2,818	0.04%
2018/04/10	0	0.00	2	43.50	42.55	-2	2,785	-0.07%
2018/04/09	0	0.00	1	42.55	42.55	-1	2,715	-0.04%
2018/04/02	1	41.70	2	41.70	41.60	-1	2,665	-0.04%
2018/03/31	8	41.98	1	42.00	42.10	7	2,645	0.26%
2018/03/30	80	43.33	28	43.77	41.70	52	2,608	1.99%
2018/03/29	16	43.54	51	43.92	44.65	-35	2,359	-1.48%
2018/03/28	3	41.45	2	41.90	42.20	1	2,225	0.04%
2018/03/27	9	42.86	76	43.05	41.40	-67	2,192	-3.06%
2018/03/26	2	41.37	103	41.26	43.00	-101	2,046	-4.93%	大賣/
2018/03/23	24	40.46	10	40.33	40.25	14	1,935	0.72%
2018/03/22	0	0.00	8	39.71	39.75	-8	1,809	-0.44%
2018/03/21	38	38.81	0	0.00	39.00	38	1,723	2.20%
2018/03/20	6	37.82	7	37.85	37.80	-1	1,642	-0.06%
2018/03/19	0	0.00	37	37.15	37.05	-37	1,614	-2.29%
2018/03/16	1	37.15	0	0.00	36.95	1	1,607	0.06%
2018/03/14	0	0.00	3	37.40	37.45	-3	1,594	-0.19%
2018/03/13	3	36.93	0	0.00	37.30	3	1,577	0.19%
2018/03/12	2	37.60	8	37.56	37.50	-6	1,548	-0.39%
2018/03/09	6	37.30	3	37.10	37.75	3	1,512	0.20%
2018/03/08	4	36.50	12	36.69	36.55	-8	1,456	-0.55%
2018/03/07	4	36.98	116	36.87	36.25	-112	1,446	-7.74%	大賣/鉅額交易
2018/03/06	44	36.53	46	37.00	37.00	-2	1,418	-0.14%
2018/03/05	2	36.63	0	0.00	36.70	2	1,393	0.14%
2018/03/02	65	36.92	10	37.00	37.00	55	1,368	4.02%
2018/03/01	3	35.70	4	35.66	35.70	-1	1,301	-0.08%
2018/02/27	5	35.99	0	0.00	35.70	5	1,289	0.39%
2018/02/26	2	36.00	6	36.51	36.00	-4	1,267	-0.32%
2018/02/23	80	38.08	34	38.00	37.30	46	1,212	3.79%
2018/02/22	101	38.34	21	37.67	37.50	80	1,142	7.00%	大買/
2018/02/21	55	37.03	2	37.20	38.20	53	1,028	5.15%
2018/02/12	3	35.50	10	34.63	35.30	-7	927	-0.75%
2018/02/09	7	33.16	3	33.75	33.65	4	888	0.45%
2018/02/08	30	33.61	1	34.00	34.00	29	868	3.34%
2018/02/06	61	32.67	20	32.89	32.40	41	833	4.92%
2018/02/05	0	0.00	1	35.35	35.00	-1	795	-0.13%
2018/02/02	7	34.40	1	34.70	34.85	6	781	0.77%
2018/02/01	1	36.20	1	35.70	35.20	0	776	0.00%
2018/01/31	0	0.00	1	35.05	35.20	-1	712	-0.14%
2018/01/30	31	34.68	11	35.45	34.25	20	686	2.91%
2018/01/29	3	34.17	8	34.39	34.50	-5	631	-0.79%
2018/01/26	6	33.23	3	33.43	33.70	3	579	0.52%
2018/01/24	9	32.12	0	0.00	31.90	9	477	1.88%
2018/01/23	11	31.74	1	31.80	31.50	10	460	2.17%
2018/01/18	0	0.00	1	31.20	31.10	-1	452	-0.22%
2018/01/16	0	0.00	1	30.80	30.90	-1	446	-0.22%
2018/01/15	0	0.00	1	30.85	30.85	-1	449	-0.22%
2018/01/09	1	31.55	0	0.00	31.55	1	448	0.22%
2018/01/03	1	30.85	1	30.85	30.80	0	458	0.00%