達方 (8163)-日盛-新竹券商分點個股進出

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

達方

(8163)

可現股當沖

股價
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股
476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

達方 (8163)籌碼相關－日盛-新竹券商分點個股進出

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-新竹券商分點個股進出
日盛-新竹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
2023/04/07	1	44.20	0	0.00	44.15	1	783	0.13%
2023/04/06	1	44.40	0	0.00	44.50	1	777	0.13%
2023/03/28	0	0.00	10	44.07	43.65	-10	763	-1.31%
2023/03/22	0	0.00	0.8	44.00	44.20	-0.8	750	-0.11%
2023/03/20	0	0.00	10	43.37	43.35	-10	741	-1.35%
2023/03/13	10	43.00	0	0.00	43.60	10	738	1.35%
2023/03/10	0	0.00	0	43.80	43.85	0	726	0.00%
2023/03/08	1	43.93	0	0.00	44.70	1	671	0.15%
2023/03/03	0	0.00	5	41.60	41.65	-5	563	-0.89%
2023/03/01	0.1	41.60	0	0.00	41.35	0.1	551	0.02%
2023/02/24	0	0.00	2	41.00	41.30	-2	548	-0.36%
2023/02/10	5	41.60	0	0.00	41.00	5	547	0.91%
2023/02/09	0	0.00	3	40.25	41.55	-3	511	-0.59%
2023/02/07	0	0.00	0.2	40.05	40.20	-0.2	473	-0.05%
2023/02/06	0.1	40.30	0	0.00	40.10	0.1	466	0.02%
2022/12/30	0	0.00	7	37.95	37.80	-7	476	-1.47%
2022/12/28	0	0.00	6	37.65	37.65	-6	479	-1.25%
2022/12/26	5	38.30	0	0.00	38.20	5	477	1.05%
2022/12/22	1	37.85	0	0.00	37.85	1	481	0.21%
2022/12/19	0	0.00	1	37.95	37.85	-1	483	-0.21%
2022/12/16	1.2	38.38	0	0.00	38.05	1.2	481	0.25%
2022/12/07	0	0.00	1	38.80	38.70	-1	494	-0.20%
2022/12/06	0.1	39.95	0	0.00	39.50	0.1	491	0.02%
2022/11/28	5	40.20	0	0.00	39.85	5	455	1.10%
2022/11/24	0	0.00	2	39.00	39.05	-2	428	-0.47%
2022/11/09	0	0.00	1	39.15	39.25	-1	440	-0.23%
2022/11/07	2	38.75	0	0.00	38.60	2	442	0.45%
2022/11/04	1	38.55	0	0.00	38.65	1	449	0.22%
2022/11/01	0	0.00	1	38.25	38.40	-1	482	-0.21%
2022/10/27	1	37.90	0	0.00	37.85	1	518	0.19%
2022/10/25	0	0.00	1	37.50	37.55	-1	520	-0.19%
2022/10/21	1	37.00	1	37.05	37.05	0	524	0.00%
2022/10/20	1	37.25	1	37.15	37.15	0	528	0.00%
2022/10/18	0	0.00	1	37.90	38.00	-1	518	-0.19%
2022/10/14	1	36.50	0	0.00	36.95	1	521	0.19%
2022/10/12	0	0.00	1	37.90	37.90	-1	523	-0.19%
2022/10/05	1	40.00	35	40.07	39.55	-34	527	-6.44%
2022/10/04	4	39.58	4	39.70	39.70	0	531	0.00%
2022/09/30	1	39.00	1	39.40	39.40	0	546	0.00%
2022/09/29	0	0.00	10	39.05	39.60	-10	571	-1.75%
2022/09/28	0	0.00	20	38.81	38.50	-20	595	-3.36%
2022/09/23	1	41.55	0	0.00	41.20	1	640	0.16%
2022/09/20	5	42.45	0	0.00	42.40	5	663	0.75%
2022/09/15	10	42.28	1	42.90	42.75	9	683	1.32%
2022/09/14	10	41.42	0	0.00	41.50	10	670	1.49%
2022/09/13	41	41.84	1	42.10	41.80	40	675	5.92%
2022/09/12	0	0.00	1	41.60	41.45	-1	684	-0.15%
2022/09/07	1	40.10	1	40.00	39.90	0	692	0.00%
2022/09/06	1	40.35	0	0.00	39.80	1	692	0.14%
2022/08/30	0	0.00	1	41.20	41.20	-1	701	-0.14%
2022/08/29	1	40.80	0	0.00	40.75	1	701	0.14%
2022/08/26	0.1	41.40	0	0.00	41.50	0.1	700	0.01%
2022/08/22	1	41.95	1	42.05	42.05	0	713	0.00%
2022/08/19	0	0.00	1	41.60	41.80	-1	706	-0.14%
2022/08/18	0	0.00	1	41.15	41.15	-1	705	-0.14%
2022/08/17	1	41.15	0	0.00	41.05	1	710	0.14%
2022/08/15	0	0.00	0.2	41.80	41.70	-0.2	724	-0.03%
2022/08/11	3	41.62	0	0.00	41.75	3	725	0.41%
2022/08/10	0	0.00	6	41.16	41.40	-6	723	-0.83%
2022/08/08	2	39.90	0	0.00	39.95	2	707	0.28%
2022/08/03	1	39.25	0	0.00	39.05	1	725	0.14%
2022/08/02	1	39.35	1	39.25	39.25	0	738	0.00%
2022/07/28	0	0.00	1	39.60	39.75	-1	835	-0.12%
2022/07/27	0	0.00	1	39.15	39.85	-1	891	-0.11%
2022/07/26	1	39.45	0	0.00	39.10	1	894	0.11%
2022/07/25	1	39.50	1	39.75	39.75	0	902	0.00%
2022/07/19	0	0.00	1	39.25	39.30	-1	971	-0.10%
2022/07/12	2	36.15	3	36.12	36.10	-1	1,112	-0.09%
2022/07/08	0	0.00	1	37.20	37.40	-1	1,132	-0.09%
2022/07/06	2	39.15	1	38.60	38.60	1	1,109	0.09%
2022/07/01	0	0.00	1	39.00	38.80	-1	1,108	-0.09%
2022/06/20	0	0.00	1	40.80	40.80	-1	1,221	-0.08%
2022/06/15	0	0.00	2	42.78	42.75	-2	1,284	-0.16%
2022/06/01	3	43.87	0	0.00	43.95	3	1,713	0.18%
2022/05/31	0	0.00	1	43.80	43.75	-1	1,776	-0.06%
2022/05/23	0	0.00	1	43.10	43.00	-1	1,791	-0.06%
2022/05/17	5	42.75	0	0.00	42.65	5	1,784	0.28%
2022/05/12	0	0.00	1	41.35	41.20	-1	1,785	-0.06%
2022/05/11	7	42.64	2	42.50	42.50	5	1,782	0.28%
2022/05/05	9	45.74	8	45.75	45.75	1	1,706	0.06%
2022/05/04	1	46.00	1	45.80	45.80	0	1,685	0.00%
2022/04/27	5	47.00	5	46.95	46.95	0	1,650	0.00%
2022/04/26	0	0.00	2	48.78	48.60	-2	1,630	-0.12%
2022/04/25	5	48.87	5	48.20	48.20	0	1,627	0.00%
2022/04/22	3	50.00	21	49.93	49.95	-18	1,607	-1.12%
2022/04/21	19	50.66	1	50.40	50.40	18	1,612	1.12%
2022/04/19	0	0.00	1	49.55	49.65	-1	1,530	-0.07%
2022/04/18	1	47.95	1	48.45	48.40	0	1,519	0.00%
2022/04/14	1	48.90	2	49.08	48.90	-1	1,554	-0.06%
2022/04/07	3	48.68	2	47.90	47.90	1	1,710	0.06%
2022/04/06	3	49.08	2	49.50	49.15	1	1,868	0.05%
2022/03/30	3	50.30	0	0.00	50.20	3	1,983	0.15%
2022/03/28	1	48.75	1	49.10	49.10	0	1,958	0.00%
2022/03/23	1	49.70	3	49.27	49.15	-2	2,025	-0.10%
2022/03/22	0	0.00	1	49.25	49.50	-1	2,110	-0.05%
2022/03/21	1	49.25	3	49.30	49.30	-2	2,122	-0.09%
2022/03/18	10	49.27	10	48.40	48.40	0	2,142	0.00%
2022/03/17	10	49.29	52	49.44	49.35	-42	2,134	-1.97%
2022/03/16	11	49.67	0	0.00	49.50	11	2,147	0.51%
2022/03/15	6	49.32	1	49.65	49.00	5	2,170	0.23%
2022/03/14	12	49.64	4	49.39	49.35	8	2,218	0.36%
2022/03/11	4	48.55	0	0.00	48.40	4	2,244	0.18%
2022/03/10	10	48.64	2	48.25	48.35	8	2,323	0.34%
2022/03/09	4	47.85	1	48.10	48.30	3	2,435	0.12%
2022/03/08	0	0.00	1	44.70	44.70	-1	2,688	-0.04%
2022/03/07	1	45.85	0	0.00	46.00	1	2,710	0.04%
2022/03/04	2	48.13	2	48.00	47.60	0	2,750	0.00%
2022/03/02	2	46.20	0	0.00	46.30	2	2,820	0.07%
2022/03/01	0	0.00	1	46.40	46.40	-1	2,866	-0.03%
2022/02/24	0	0.00	2	45.65	45.50	-2	3,275	-0.06%
2022/02/23	0.3	46.80	0	0.00	46.90	0.3	3,369	0.01%
2022/02/18	0.1	46.80	0	0.00	47.00	0.1	3,388	0.00%
2022/02/17	0	0.00	1	47.10	46.85	-1	3,398	-0.03%
2022/02/16	0.1	46.80	0	0.00	46.80	0.1	3,403	0.00%
2022/02/15	1	46.60	0	0.00	46.50	1	3,402	0.03%
2022/02/14	0	0.00	2	46.50	46.35	-2	3,413	-0.06%
2022/02/11	0	0.00	1	47.35	47.50	-1	3,426	-0.03%
2022/02/10	2	46.80	0	0.00	47.05	2	3,416	0.06%
2022/02/09	1	46.80	0	0.00	46.90	1	3,423	0.03%
2022/02/08	2	46.10	7	46.21	46.20	-5	3,420	-0.15%
2022/01/26	1	45.00	2	45.05	44.80	-1	3,474	-0.03%
2022/01/25	0.4	45.29	0	0.00	45.00	0.4	3,476	0.01%
2022/01/24	3	45.03	0	0.00	45.70	3	3,491	0.09%
2022/01/21	7	46.31	3	45.90	45.90	4	3,479	0.12%
2022/01/19	0	0.00	3	47.05	46.95	-3	3,469	-0.09%
2022/01/18	10	47.32	0	0.00	46.90	10	3,458	0.29%
2022/01/17	1	47.15	2	46.88	47.15	-1	3,453	-0.03%
2022/01/14	0	0.00	1	46.20	46.35	-1	3,450	-0.03%
2022/01/12	5	46.69	1	46.80	46.80	4	3,438	0.12%
2022/01/11	5	47.42	1	47.05	47.05	4	3,424	0.12%
2022/01/10	1	47.60	0	0.00	48.05	1	3,397	0.03%
2022/01/07	7	47.49	3	47.50	47.30	4	3,382	0.12%
2022/01/06	1	48.05	2	48.65	48.15	-1	3,342	-0.03%
2022/01/05	5	49.40	8	48.99	48.85	-3	3,313	-0.09%
2022/01/04	7	49.82	0	0.00	49.35	7	3,280	0.21%
2022/01/03	5	49.96	3	49.67	49.50	2	3,252	0.06%
2021/12/30	5	50.76	5	50.88	50.70	0	3,209	0.00%
2021/12/29	5	50.72	3	50.88	51.00	2	3,153	0.06%
2021/12/28	0	0.00	2	49.50	49.35	-2	2,973	-0.07%
2021/12/27	0	0.00	1	49.70	49.55	-1	2,955	-0.03%
2021/12/23	1	48.50	3	48.60	48.60	-2	2,836	-0.07%
2021/12/22	1	48.60	9	48.50	48.50	-8	2,834	-0.28%
2021/12/21	6	48.40	13	48.36	48.50	-7	2,823	-0.25%
2021/12/17	3.2	48.91	2	48.90	48.80	1.2	2,782	0.04%
2021/12/16	9	49.11	8	49.49	49.85	1	2,709	0.04%
2021/12/15	6	48.40	4	48.20	48.20	2	2,603	0.08%
2021/12/13	0	0.00	17	49.16	48.85	-17	2,526	-0.67%
2021/12/10	1	48.15	2	49.00	49.15	-1	2,501	-0.04%
2021/12/09	7	49.10	6	48.30	48.30	1	2,450	0.04%
2021/12/08	6	49.25	7	49.43	49.00	-1	2,383	-0.04%
2021/12/07	2	49.40	1	49.60	49.65	1	2,295	0.04%
2021/12/06	16	49.64	3	49.85	49.20	13	2,207	0.59%
2021/12/03	5	49.42	24	49.39	49.60	-19	2,123	-0.89%
2021/12/02	20	49.14	29	49.36	48.65	-9	1,971	-0.46%
2021/12/01	3	47.15	6	46.57	47.15	-3	1,611	-0.19%
2021/11/30	6.1	46.67	3	46.80	46.50	3.1	1,580	0.20%
2021/11/29	3.1	45.59	1	44.65	45.80	2.1	1,559	0.13%
2021/11/26	29	46.59	18	46.32	46.15	11	1,518	0.72%
2021/11/25	7	46.39	1	46.10	46.10	6	1,469	0.41%
2021/11/24	11.1	46.03	25	46.05	46.00	-13.9	1,473	-0.94%
2021/11/23	37.2	46.91	33	46.88	47.05	4.2	1,332	0.32%
2021/11/22	1.1	45.55	2	45.40	45.45	-0.9	1,066	-0.08%
2021/11/19	0	0.00	1	43.00	42.90	-1	1,024	-0.10%
2021/11/18	1	43.05	0	0.00	43.25	1	1,022	0.10%
2021/11/17	1	42.65	0	0.00	43.40	1	1,043	0.10%
2021/11/16	3	42.70	3	42.55	42.55	0	1,058	0.00%
2021/11/12	1	43.00	1	43.00	43.00	0	1,104	0.00%
2021/11/10	1	43.70	0	0.00	43.80	1	1,119	0.09%
2021/11/09	1	43.40	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	10	43.63	43.50	-10	1,120	-0.89%
2021/11/05	2	43.15	0	0.00	43.15	2	1,141	0.18%
2021/11/04	0.1	43.60	6	43.45	43.45	-5.9	1,162	-0.51%
2021/11/03	13.1	43.23	4	43.31	43.50	9.1	1,206	0.75%
2021/11/02	0.1	42.00	6	42.00	41.80	-5.9	1,171	-0.50%
2021/11/01	1.1	42.75	1	42.30	42.30	0.1	1,180	0.01%
2021/10/29	0.1	41.75	0	0.00	41.75	0.1	1,170	0.01%
2021/10/26	10	41.30	0	0.00	41.20	10	1,209	0.83%
2021/10/25	1	40.95	2	41.15	41.10	-1	1,223	-0.08%
2021/10/22	0.1	41.15	0	0.00	40.90	0.1	1,260	0.01%
2021/10/21	0.1	41.15	0	0.00	42.00	0.1	1,280	0.01%
2021/10/20	0	0.00	2	41.03	41.15	-2	1,296	-0.15%
2021/10/19	1	40.50	1	40.70	40.60	0	1,309	0.00%
2021/10/18	2	40.30	2	40.53	40.30	0	1,341	0.00%
2021/10/14	2	39.40	2	39.65	39.60	0	1,441	0.00%
2021/10/13	0	0.00	1	39.60	39.50	-1	1,558	-0.06%
2021/10/12	0	0.00	1	40.10	40.00	-1	1,623	-0.06%
2021/10/06	1	39.80	1	39.95	39.70	0	1,709	0.00%
2021/10/05	2.1	39.04	0	0.00	40.15	2.1	1,733	0.12%
2021/10/04	0.1	39.45	3	39.43	39.20	-2.9	1,746	-0.17%
2021/10/01	1.2	40.62	2	40.35	40.35	-0.8	1,751	-0.05%
2021/09/29	1	41.65	1	41.30	41.30	0	1,795	0.00%
2021/09/28	5.1	42.33	2	42.30	42.30	3.1	1,809	0.17%
2021/09/17	0.1	42.40	0	0.00	42.45	0.1	1,995	0.01%
2021/09/16	1	42.20	1	42.20	42.20	0	2,010	0.00%
2021/09/15	1	42.80	1	42.55	42.55	0	2,016	0.00%
2021/09/09	1	41.95	1	42.70	42.95	0	2,057	0.00%
2021/09/08	3	43.07	2	42.85	42.80	1	2,069	0.05%
2021/09/06	1	44.35	0	0.00	44.05	1	2,092	0.05%
2021/09/03	1	45.10	1	44.85	44.85	0	2,143	0.00%
2021/09/02	0	0.00	10	45.00	44.75	-10	2,191	-0.46%
2021/09/01	1	43.85	2	44.43	44.60	-1	2,163	-0.05%
2021/08/31	7	44.04	1	44.60	44.35	6	2,153	0.28%
2021/08/30	4	43.81	6	43.93	43.90	-2	2,128	-0.09%
2021/08/26	3	42.48	7	42.64	42.60	-4	2,102	-0.19%
2021/08/25	22	42.80	4	42.64	42.60	18	2,121	0.85%
2021/08/23	3	41.63	2	42.00	41.75	1	2,096	0.05%
2021/08/20	3	42.83	3	43.25	43.40	0	2,107	0.00%
2021/08/19	7	43.91	0	0.00	43.15	7	2,115	0.33%
2021/08/18	0	0.00	1	43.50	44.00	-1	2,101	-0.05%
2021/08/17	2	43.93	2	44.28	43.90	0	2,087	0.00%
2021/08/16	1	43.85	1	44.05	44.05	0	2,086	0.00%
2021/08/13	4	45.08	4	45.05	44.90	0	2,080	0.00%
2021/08/12	0	0.00	11	45.57	45.55	-11	2,083	-0.53%
2021/08/11	1	46.10	1	45.80	45.80	0	2,099	0.00%
2021/08/10	5	47.15	2	47.10	46.75	3	2,098	0.14%
2021/08/09	0	0.00	2	48.05	47.95	-2	2,127	-0.09%
2021/08/04	5	47.45	1	47.35	47.50	4	2,263	0.18%
2021/08/03	5	47.39	0	0.00	47.20	5	2,321	0.22%
2021/07/30	2	47.30	3	47.32	47.00	-1	2,500	-0.04%
2021/07/28	6	46.33	5	46.57	46.50	1	2,525	0.04%
2021/07/27	4	47.49	6	47.27	46.90	-2	2,579	-0.08%
2021/07/26	0	0.00	5	47.74	47.70	-5	2,606	-0.19%
2021/07/22	5	47.52	1	47.30	47.30	4	2,730	0.15%
2021/07/20	6	47.18	7	46.92	46.95	-1	2,865	-0.03%
2021/07/19	22	48.32	5	47.60	48.10	17	2,857	0.59%
2021/07/16	0	0.00	3	47.97	48.00	-3	2,843	-0.11%
2021/07/15	2	46.85	0	0.00	46.75	2	2,853	0.07%
2021/07/14	0	0.00	2	46.35	46.15	-2	2,928	-0.07%
2021/07/13	7	46.78	15	46.57	46.10	-8	2,951	-0.27%
2021/07/12	2	46.20	6	46.40	46.45	-4	2,936	-0.14%
2021/07/09	3	46.02	0	0.00	45.90	3	2,922	0.10%
2021/07/08	3	46.18	2	46.35	46.20	1	2,960	0.03%
2021/07/07	6	46.35	8	46.44	46.10	-2	3,009	-0.07%
2021/07/06	0.1	45.80	4	45.80	45.80	-4	3,018	-0.13%
2021/07/05	5	46.04	7	46.03	45.90	-2	3,086	-0.06%
2021/07/02	5	45.37	1	45.30	45.10	4	3,166	0.13%
2021/07/01	5	45.30	1	44.95	44.95	4	3,180	0.13%
2021/06/30	3	44.97	12	45.60	45.90	-9	3,178	-0.28%
2021/06/29	9	45.56	12	45.15	45.10	-3	3,161	-0.09%
2021/06/28	18	45.42	11	45.26	45.90	7	3,144	0.22%
2021/06/25	4	43.96	0	0.00	43.70	4	3,085	0.13%
2021/06/24	0.3	43.35	0	0.00	43.65	0.3	3,118	0.01%
2021/06/22	2	43.30	0	0.00	42.90	2	3,132	0.06%
2021/06/21	0	0.00	9	43.42	43.35	-9	3,139	-0.29%
2021/06/18	1	44.00	0	0.00	43.70	1	3,156	0.03%
2021/06/16	2	43.58	0	0.00	43.35	2	3,179	0.06%
2021/06/15	7	44.12	0	0.00	44.00	7	3,204	0.22%
2021/06/11	2	43.80	2	44.50	44.50	0	3,218	0.00%
2021/06/10	4	42.85	3	43.17	44.45	1	3,320	0.03%
2021/06/09	9	42.39	0	0.00	42.55	9	3,290	0.27%
2021/06/08	6	42.23	8	42.24	42.25	-2	3,348	-0.06%
2021/06/03	1.1	42.63	2	42.80	42.80	-0.9	3,562	-0.03%
2021/06/02	8	43.49	0	0.00	42.55	8	3,572	0.22%
2021/06/01	2	43.25	3	43.20	43.25	-1	3,571	-0.03%
2021/05/31	7	42.51	5	42.93	42.65	2	3,606	0.06%
2021/05/28	18	42.61	8	42.91	42.75	10	3,607	0.28%
2021/05/27	6	41.26	7	41.98	42.70	-1	3,626	-0.03%
2021/05/26	2	42.20	2	42.35	42.25	0	3,627	0.00%
2021/05/25	3	41.97	3	42.45	42.25	0	3,663	0.00%
2021/05/24	1	41.00	1	41.45	41.55	0	3,690	0.00%
2021/05/21	1	41.35	20	41.28	41.40	-19	3,762	-0.50%
2021/05/19	1	40.20	2	41.35	41.50	-1	3,820	-0.03%
2021/05/18	1	40.30	11	40.60	40.70	-10	3,833	-0.26%
2021/05/17	0	0.00	9	39.32	38.40	-9	3,824	-0.24%
2021/05/14	4	42.30	2	42.53	41.40	2	3,785	0.05%
2021/05/13	3	39.97	3	39.90	41.70	0	3,741	0.00%
2021/05/12	5	43.61	2	42.55	43.05	3	3,675	0.08%
2021/05/11	9	47.22	11	47.20	46.65	-2	3,625	-0.06%
2021/05/10	22	49.67	11	49.10	49.05	11	3,578	0.31%
2021/05/07	1	48.40	1	47.10	49.00	0	3,456	0.00%
2021/05/04	5	47.51	1	46.80	47.00	4	3,393	0.12%
2021/05/03	25	50.14	11	49.69	49.40	14	3,329	0.42%
2021/04/29	3	51.77	0	0.00	51.20	3	3,286	0.09%
2021/04/28	33	52.05	2	52.10	52.40	31	3,255	0.95%
2021/04/27	1.4	51.94	7	51.60	52.10	-5.6	3,221	-0.17%
2021/04/26	7	50.51	1	50.50	51.20	6	3,112	0.19%
2021/04/23	3	48.90	8	49.68	49.50	-5	3,069	-0.16%
2021/04/22	2.6	49.99	20	49.89	49.00	-17.4	3,058	-0.57%
2021/04/21	7	50.69	4	51.25	51.00	3	3,010	0.10%
2021/04/20	15	50.63	9	50.31	50.50	6	2,962	0.20%
2021/04/19	1	49.20	1	49.20	49.15	0	2,948	0.00%
2021/04/16	0	0.00	2	48.13	48.25	-2	2,934	-0.07%
2021/04/15	1	47.10	1	47.40	47.40	0	2,928	0.00%
2021/04/14	3	47.08	4	47.75	47.30	-1	2,945	-0.03%
2021/04/13	4	49.04	23	48.33	48.00	-19	2,958	-0.64%
2021/04/12	0	0.00	8	48.59	48.70	-8	2,932	-0.27%
2021/04/09	15	48.09	7	48.36	48.00	8	2,896	0.28%
2021/04/08	0	0.00	23	49.21	49.20	-23	2,818	-0.82%
2021/04/07	1	47.20	0	0.00	47.30	1	2,724	0.04%
2021/04/06	1	47.30	1	47.80	47.40	0	2,722	0.00%
2021/04/01	1	47.30	0	0.00	47.40	1	2,711	0.04%
2021/03/31	10	47.88	0	0.00	47.40	10	2,711	0.37%
2021/03/30	2	47.20	9	47.59	47.65	-7	2,710	-0.26%
2021/03/29	1	46.75	4	46.88	47.55	-3	2,695	-0.11%
2021/03/25	5	46.31	2	46.50	46.05	3	2,686	0.11%
2021/03/24	0	0.00	7	46.49	46.70	-7	2,687	-0.26%
2021/03/23	2	46.65	1	47.50	46.30	1	2,685	0.04%
2021/03/19	2	46.90	0	0.00	47.05	2	2,686	0.07%
2021/03/18	1	47.50	0	0.00	47.45	1	2,684	0.04%
2021/03/17	2.1	47.33	0	0.00	47.45	2.1	2,696	0.08%
2021/03/16	3	47.13	4	47.74	47.55	-1	2,723	-0.04%
2021/03/15	1	45.90	0	0.00	46.10	1	2,615	0.04%
2021/03/12	10	46.42	7	46.48	46.05	3	2,647	0.11%
2021/03/11	31	46.83	7	46.66	46.65	24	2,776	0.86%
2021/03/10	0	0.00	3	47.07	47.40	-3	2,775	-0.11%
2021/03/08	6	45.58	1	45.90	45.40	5	2,724	0.18%
2021/03/05	0	0.00	1	45.30	45.05	-1	2,746	-0.04%
2021/03/04	2	45.68	1	45.35	45.35	1	2,773	0.04%
2021/03/03	2.1	45.00	2	45.38	45.70	0.1	2,737	0.00%
2021/03/02	2	45.60	0	0.00	45.30	2	2,723	0.07%
2021/02/26	0	0.00	5	45.02	45.25	-5	2,714	-0.18%
2021/02/25	1	45.10	5.1	45.17	45.05	-4.1	2,762	-0.15%
2021/02/24	2.1	44.50	14.1	44.91	44.55	-12	2,748	-0.43%
2021/02/23	3.1	44.87	4.3	44.90	44.90	-1.2	2,747	-0.04%
2021/02/22	6	44.02	5.1	44.15	44.15	1	2,748	0.03%
2021/02/19	0	0.00	1	43.60	43.55	-1	2,722	-0.04%
2021/02/18	2	42.60	0	0.00	42.60	2	2,709	0.07%
2021/02/17	2	42.10	0	0.00	42.20	2	2,696	0.07%
2021/02/04	0	0.00	1	41.50	41.65	-1	2,757	-0.04%
2021/02/02	3	41.70	0	0.00	41.00	3	2,880	0.10%
2021/02/01	0.1	40.50	0	0.00	40.55	0.1	2,985	0.00%
2021/01/29	4.1	41.62	1	42.15	41.00	3.1	3,053	0.10%
2021/01/28	0	0.00	5	42.05	41.80	-5	3,058	-0.16%
2021/01/27	2	41.83	1	42.00	41.85	1	3,066	0.03%
2021/01/22	0	0.00	11	41.02	41.35	-11	3,087	-0.36%
2021/01/21	1	41.25	0	0.00	41.15	1	3,093	0.03%
2021/01/20	25	41.62	4	41.03	41.05	21	3,085	0.68%
2021/01/19	0	0.00	4	43.05	43.05	-4	3,055	-0.13%
2021/01/18	8	43.62	8	43.00	43.05	0	3,073	0.00%
2021/01/15	5	44.86	13	43.92	44.10	-8	3,052	-0.26%
2021/01/14	2	45.25	0	0.00	44.95	2	3,040	0.07%
2021/01/13	7	44.49	2	44.50	44.50	5	2,993	0.17%
2021/01/12	5.1	44.20	0	0.00	44.25	5.1	2,974	0.17%
2021/01/11	1	44.75	4	44.15	44.80	-3	2,933	-0.10%
2021/01/08	1	43.70	0	0.00	43.75	1	2,910	0.03%
2021/01/07	1	44.00	1	44.25	44.05	0	2,898	0.00%
2021/01/06	5	44.75	2	44.55	43.55	3	2,879	0.10%
2021/01/05	2	43.45	5	44.01	44.55	-3	2,817	-0.11%
2021/01/04	0	0.00	24	43.18	43.60	-24	2,789	-0.86%
2020/12/31	2	43.20	0	0.00	43.35	2	2,778	0.07%
2020/12/30	1	42.85	3	43.15	43.20	-2	2,770	-0.07%
2020/12/29	15	43.11	4	43.25	42.85	11	2,763	0.40%
2020/12/28	1	43.10	2	43.30	43.40	-1	2,749	-0.04%
2020/12/25	6	43.03	0	0.00	43.00	6	2,737	0.22%
2020/12/24	1.1	43.30	5	43.44	43.15	-3.9	2,735	-0.14%
2020/12/23	3	42.13	4	42.45	42.55	-1	2,714	-0.04%
2020/12/22	30	43.04	3	42.98	42.10	27	2,736	0.99%
2020/12/21	3	42.05	3	42.10	42.65	0	2,747	0.00%
2020/12/18	2	42.75	2.3	42.97	42.30	-0.3	2,735	-0.01%
2020/12/17	4.3	42.68	0	0.00	42.85	4.3	2,738	0.16%
2020/12/16	2	43.38	4	43.70	43.35	-2	2,738	-0.07%
2020/12/15	5	43.66	3	43.42	43.15	2	2,734	0.07%
2020/12/14	0	0.00	4	44.56	44.70	-4	2,708	-0.15%
2020/12/11	3	44.33	0	0.00	43.75	3	2,696	0.11%
2020/12/10	3	44.62	3	44.72	44.70	0	2,658	0.00%
2020/12/09	2	46.60	5.2	46.77	46.00	-3.2	2,599	-0.12%
2020/12/08	1	46.15	7.9	46.17	45.75	-6.9	2,577	-0.27%
2020/12/07	2.9	45.96	11	46.85	46.70	-8.1	2,543	-0.32%
2020/12/04	10	44.34	11	44.41	45.40	-1	2,382	-0.04%
2020/12/02	11	43.90	0	0.00	43.60	11	2,418	0.45%
2020/12/01	4.1	43.02	5	43.30	43.80	-0.9	2,532	-0.04%
2020/11/30	5	43.18	6	43.13	43.35	-1	2,690	-0.04%
2020/11/27	1	42.50	0	0.00	42.50	1	2,664	0.04%
2020/11/26	0	0.00	129.1	42.57	42.40	-129.1	2,714	-4.76%	大賣/鉅額交易
2020/11/25	5	43.03	9	42.66	42.55	-4	2,843	-0.14%
2020/11/24	2	43.20	4.1	43.47	43.40	-2.1	2,814	-0.07%
2020/11/23	0.2	42.55	15	42.59	42.90	-14.8	2,741	-0.54%
2020/11/20	9	42.56	39	42.21	42.50	-30	2,711	-1.11%
2020/11/19	2	42.40	2	42.58	42.50	0	2,680	0.00%
2020/11/18	2	42.00	3	42.22	41.95	-1	2,605	-0.04%
2020/11/17	2	41.85	2	42.00	42.00	0	2,598	0.00%
2020/11/16	0	0.00	1	41.75	41.75	-1	2,666	-0.04%
2020/11/13	3	41.67	4	41.84	41.75	-1	2,744	-0.04%
2020/11/12	4	41.80	8	41.45	41.45	-4	2,788	-0.14%
2020/11/11	3	42.13	0	0.00	42.25	3	2,796	0.11%
2020/11/10	10	41.93	10	42.24	42.00	0	2,788	0.00%
2020/11/09	23.2	42.30	13	41.65	41.70	10.2	2,744	0.37%
2020/11/06	7	41.34	3	41.60	41.85	4	2,629	0.15%
2020/11/05	1	40.65	1	40.95	40.75	0	2,578	0.00%
2020/11/04	2.1	40.60	1	40.50	40.55	1.1	2,605	0.04%
2020/11/03	0	0.00	2	40.40	40.50	-2	2,676	-0.07%
2020/10/30	6	40.24	0	0.00	39.55	6	2,871	0.21%
2020/10/29	2	39.25	2	39.70	39.95	0	2,875	0.00%
2020/10/28	6	40.13	2	39.95	39.95	4	2,879	0.14%
2020/10/27	10	40.39	0	0.00	40.30	10	2,864	0.35%
2020/10/26	2	39.80	4	40.04	40.15	-2	2,841	-0.07%
2020/10/22	2	39.15	0	0.00	38.80	2	2,851	0.07%
2020/10/21	2	39.50	1	39.35	39.25	1	2,855	0.04%
2020/10/20	50	39.32	2	39.20	39.35	48	2,899	1.66%
2020/10/19	1	39.50	3	39.45	39.30	-2	2,917	-0.07%
2020/10/16	121	39.19	10	39.00	38.75	111	2,885	3.85%	大買/鉅額交易
2020/10/15	0	0.00	1	39.30	38.85	-1	2,895	-0.03%
2020/10/14	2	39.00	0	0.00	38.85	2	2,901	0.07%
2020/10/13	0.1	39.00	5	38.50	38.85	-4.9	2,930	-0.17%
2020/10/08	1	38.35	1	38.50	38.30	0	3,084	0.00%
2020/10/05	1	37.80	1	38.00	38.10	0	3,219	0.00%
2020/09/29	10	37.70	2	37.95	37.50	8	3,416	0.23%
2020/09/28	0	0.00	7	37.29	37.35	-7	3,503	-0.20%
2020/09/25	3	37.68	1	38.05	37.05	2	3,597	0.06%
2020/09/24	1	37.80	2	37.70	37.75	-1	3,600	-0.03%
2020/09/23	2	38.85	3	38.70	38.70	-1	3,607	-0.03%
2020/09/22	3	38.82	5	38.91	39.00	-2	3,622	-0.06%
2020/09/21	7	39.53	6	39.75	39.25	1	3,616	0.03%
2020/09/18	0	0.00	2	40.08	39.95	-2	3,611	-0.06%
2020/09/17	0	0.00	2	39.80	39.80	-2	3,603	-0.06%
2020/09/16	3	39.80	0	0.00	39.60	3	3,610	0.08%
2020/09/15	0	0.00	3	39.90	39.80	-3	3,606	-0.08%
2020/09/14	0	0.00	1	40.00	39.80	-1	3,626	-0.03%
2020/09/11	2	39.50	0	0.00	39.15	2	3,630	0.06%
2020/09/10	3	40.45	0	0.00	40.15	3	3,598	0.08%
2020/09/09	2	40.45	12	40.43	40.35	-10	3,577	-0.28%
2020/09/08	2	40.83	0	0.00	40.20	2	3,557	0.06%
2020/09/07	9	42.04	1	43.50	41.60	8	3,515	0.23%
2020/09/04	10.2	41.95	6	41.83	42.70	4.2	3,435	0.12%
2020/09/03	20	41.82	23	41.84	41.90	-3	3,382	-0.09%
2020/09/02	0	0.00	3	40.12	40.05	-3	3,205	-0.09%
2020/09/01	17	40.10	2	40.18	40.30	15	3,240	0.46%
2020/08/31	26	40.40	4	40.38	40.45	22	3,253	0.68%
2020/08/28	0	0.00	2	38.60	38.95	-2	3,135	-0.06%
2020/08/27	3	38.72	0	0.00	38.55	3	3,153	0.10%
2020/08/25	0	0.00	1	39.00	38.70	-1	3,152	-0.03%
2020/08/20	21	37.64	12	36.98	37.30	9	3,144	0.29%
2020/08/19	4	40.49	11	40.26	39.55	-7	3,058	-0.23%
2020/08/18	9	39.76	0	0.00	40.10	9	2,961	0.30%
2020/08/14	0.2	39.15	2	39.25	39.15	-1.8	2,826	-0.06%
2020/08/13	1	39.25	0	0.00	39.25	1	2,801	0.04%
2020/08/12	0	0.00	2	38.90	38.85	-2	2,743	-0.07%
2020/08/11	7	39.26	0	0.00	39.15	7	2,715	0.26%
2020/08/10	7	39.32	1	38.90	38.90	6	2,686	0.22%
2020/08/07	1	38.75	1	39.10	39.25	0	2,659	0.00%
2020/08/06	3	38.57	7	39.16	38.70	-4	2,595	-0.15%
2020/08/05	2	38.15	2	38.00	38.15	0	2,456	0.00%
2020/08/04	1	36.20	5	36.33	36.50	-4	2,386	-0.17%
2020/08/03	1	36.35	0	0.00	36.10	1	2,385	0.04%
2020/07/31	5	35.65	0	0.00	35.80	5	2,378	0.21%
2020/07/29	1	34.25	1	34.65	34.65	0	2,419	0.00%
2020/07/28	1	35.30	0	0.00	34.25	1	2,427	0.04%
2020/07/27	0	0.00	6	35.90	35.90	-6	2,417	-0.25%
2020/07/24	0	0.00	1	36.80	36.65	-1	2,409	-0.04%
2020/07/23	2	37.75	0	0.00	37.40	2	2,412	0.08%
2020/07/22	1	37.65	25	37.68	37.60	-24	2,412	-0.99%
2020/07/20	0	0.00	1	37.45	37.40	-1	2,411	-0.04%
2020/07/17	0	0.00	1	37.60	37.65	-1	2,426	-0.04%
2020/07/16	5	38.59	0	0.00	38.00	5	2,412	0.21%
2020/07/14	1	38.00	1	38.30	37.65	0	2,279	0.00%
2020/07/13	1	37.95	0	0.00	38.30	1	2,248	0.04%
2020/07/10	2	37.38	0	0.00	37.35	2	2,257	0.09%
2020/07/09	2	38.20	1	38.35	38.00	1	2,233	0.04%
2020/07/08	1	40.05	51	40.15	40.20	-50	2,138	-2.34%
2020/07/07	4	40.31	13	40.22	40.10	-9	2,056	-0.44%
2020/07/06	6	40.27	2	39.65	40.35	4	2,010	0.20%
2020/07/03	2	39.05	0	0.00	39.10	2	1,973	0.10%
2020/07/02	1	38.90	0	0.00	38.95	1	1,972	0.05%
2020/06/30	1	37.75	0	0.00	37.85	1	1,944	0.05%
2020/06/19	2	38.15	0	0.00	37.70	2	1,968	0.10%
2020/06/18	1	37.60	0	0.00	37.65	1	1,963	0.05%
2020/06/17	0	0.00	1	37.60	37.40	-1	1,955	-0.05%
2020/06/16	2	37.50	0	0.00	37.50	2	1,981	0.10%
2020/06/15	1	37.30	0	0.00	37.00	1	2,042	0.05%
2020/06/11	1	38.20	0	0.00	38.20	1	2,092	0.05%
2020/06/10	20	39.00	0	0.00	38.85	20	2,073	0.96%
2020/06/09	0	0.00	4	38.59	38.55	-4	2,053	-0.19%
2020/06/08	2	39.00	2	38.60	38.65	0	2,085	0.00%
2020/06/05	3	38.52	2	38.28	38.80	1	2,038	0.05%
2020/06/04	0	0.00	1	37.50	37.60	-1	1,977	-0.05%
2020/06/03	0	0.00	1	37.40	37.25	-1	1,981	-0.05%
2020/06/02	1	36.55	0	0.00	36.60	1	1,958	0.05%
2020/05/25	2	35.60	2	35.90	36.10	0	1,953	0.00%
2020/05/20	10	36.60	0	0.00	36.40	10	1,974	0.51%
2020/05/15	1	35.60	0	0.00	35.80	1	2,001	0.05%
2020/05/14	0	0.00	1	36.60	36.20	-1	1,997	-0.05%
2020/05/13	3	36.90	1	36.90	36.90	2	1,985	0.10%
2020/05/12	0	0.00	2	37.03	37.15	-2	1,965	-0.10%
2020/05/11	2.1	37.07	5	37.20	37.25	-2.9	1,964	-0.15%
2020/05/08	0	0.00	11	38.00	38.00	-11	1,929	-0.57%
2020/05/07	0	0.00	41	37.51	37.50	-41	1,917	-2.14%
2020/05/06	2.1	37.32	3	37.82	37.30	-0.9	1,921	-0.05%
2020/05/05	1	37.70	0	0.00	37.50	1	1,920	0.05%
2020/05/04	1	36.60	2	36.50	36.50	-1	1,899	-0.05%
2020/04/30	0	0.00	3	37.50	37.30	-3	1,901	-0.16%
2020/04/29	0	0.00	1	36.90	36.95	-1	1,895	-0.05%
2020/04/28	3.2	36.89	1	37.50	36.90	2.2	1,899	0.12%
2020/04/27	4	35.91	5	36.04	36.15	-1	1,898	-0.05%
2020/04/23	0	0.00	42	35.87	35.85	-42	1,893	-2.22%
2020/04/22	5	34.90	5	35.20	35.40	0	1,892	0.00%
2020/04/17	5	35.60	2	36.20	35.10	3	1,892	0.16%
2020/04/16	20	35.36	0	0.00	35.25	20	1,874	1.07%
2020/04/15	19	35.19	0	0.00	35.20	19	1,867	1.02%
2020/04/14	42	34.20	2	34.23	34.35	40	1,828	2.19%
2020/04/10	1.1	34.01	0	0.00	34.10	1.1	1,941	0.06%
2020/04/09	3	33.50	0	0.00	33.90	3	2,067	0.15%
2020/04/08	1	33.15	1	32.65	33.50	0	2,052	0.00%
2020/04/06	4	30.50	4	30.15	30.50	0	2,106	0.00%
2020/04/01	1	30.45	0	0.00	30.35	1	2,111	0.05%
2020/03/19	0	0.00	3	27.03	25.90	-3	2,334	-0.13%
2020/03/18	0	0.00	9	29.05	28.60	-9	2,311	-0.39%
2020/03/17	5	29.30	10	28.90	28.65	-5	2,324	-0.22%
2020/03/16	1	29.00	0	0.00	28.50	1	2,293	0.04%
2020/03/13	5	28.50	0	0.00	29.25	5	2,295	0.22%
2020/03/12	2	34.25	0	0.00	31.60	2	2,293	0.09%
2020/03/11	2	35.00	0	0.00	35.00	2	2,325	0.09%
2020/03/09	18	36.61	0	0.00	35.90	18	2,368	0.76%
2020/03/05	2	37.70	0	0.00	37.70	2	2,369	0.08%
2020/02/26	0	0.00	1	38.80	38.70	-1	2,367	-0.04%
2020/02/25	1	38.40	0	0.00	39.40	1	2,350	0.04%
2020/02/24	0	0.00	2	39.00	38.70	-2	2,328	-0.09%
2020/02/18	1	39.25	0	0.00	38.95	1	2,309	0.04%
2020/02/04	0	0.00	1	38.65	38.70	-1	2,318	-0.04%
2020/02/03	1	36.00	0	0.00	37.10	1	2,340	0.04%
2020/01/31	5	38.50	0	0.00	38.50	5	2,324	0.22%
2020/01/30	3	38.67	0	0.00	38.50	3	2,327	0.13%
2020/01/20	3	42.45	3	42.45	42.45	0	2,281	0.00%
2020/01/16	2	42.80	2	42.95	42.80	0	2,304	0.00%
2020/01/15	0	0.00	1	43.15	42.85	-1	2,295	-0.04%
2020/01/13	3	42.35	3	42.45	42.35	0	2,339	0.00%
2020/01/10	2	42.80	2	42.95	42.80	0	2,357	0.00%
2020/01/07	2	44.45	2	43.15	43.15	0	2,344	0.00%
2020/01/06	0	0.00	1	44.30	44.00	-1	2,279	-0.04%
2020/01/03	1	45.30	1	45.70	44.30	0	2,241	0.00%
2020/01/02	2	44.05	2	43.55	44.05	0	2,112	0.00%
2019/12/31	1	43.75	0	0.00	44.05	1	2,082	0.05%
2019/12/30	0	0.00	1	44.90	44.65	-1	2,044	-0.05%
2019/12/26	0.1	42.75	0	0.00	42.75	0.1	1,943	0.01%
2019/12/25	0	0.00	1	43.00	42.90	-1	2,025	-0.05%
2019/12/24	1	42.85	2	42.80	42.90	-1	2,020	-0.05%
2019/12/23	1	42.35	6	42.40	42.15	-5	2,006	-0.25%
2019/12/20	3	44.70	5	44.76	43.35	-2	1,974	-0.10%
2019/12/17	0	0.00	1	43.15	43.15	-1	1,746	-0.06%
2019/12/16	2	43.23	1	43.40	43.40	1	1,719	0.06%
2019/12/13	0	0.00	5	42.30	42.50	-5	1,681	-0.30%
2019/12/11	2	42.30	2	42.35	42.30	0	1,612	0.00%
2019/12/10	0	0.00	1	41.85	42.10	-1	1,579	-0.06%
2019/12/06	2	41.48	6	41.46	41.65	-4	1,494	-0.27%
2019/12/05	0	0.00	1	40.35	40.25	-1	1,436	-0.07%
2019/12/04	2	40.60	0	0.00	40.40	2	1,471	0.14%
2019/11/28	0	0.00	1	39.95	39.80	-1	1,418	-0.07%
2019/11/26	3	39.80	1	39.80	39.85	2	1,468	0.14%
2019/11/25	2	39.15	0	0.00	39.25	2	1,444	0.14%
2019/11/20	0	0.00	2	39.40	39.15	-2	1,460	-0.14%
2019/11/19	3	39.27	3	38.95	39.35	0	1,472	0.00%
2019/11/14	3	39.15	4	39.08	39.15	-1	1,486	-0.07%
2019/11/11	3	38.60	3	39.10	38.60	0	1,525	0.00%
2019/11/06	3	39.55	3	39.65	39.55	0	1,513	0.00%
2019/11/05	4	39.91	3	40.05	39.90	1	1,512	0.07%
2019/11/04	5	40.03	0	0.00	40.10	5	1,518	0.33%
2019/11/01	0	0.00	3	40.00	40.10	-3	1,513	-0.20%
2019/10/31	4	40.10	3	39.70	40.90	1	1,505	0.07%
2019/10/29	1	40.05	0	0.00	40.00	1	1,458	0.07%
2019/10/25	6	41.20	1	41.30	41.20	5	1,472	0.34%
2019/10/24	1	41.50	0	0.00	41.60	1	1,460	0.07%
2019/10/17	0	0.00	1	39.85	40.15	-1	1,341	-0.07%
2019/10/16	3	39.75	3	39.90	39.75	0	1,360	0.00%
2019/10/15	0	0.00	1	39.95	39.95	-1	1,370	-0.07%
2019/10/09	0	0.00	2	39.95	39.10	-2	1,358	-0.15%
2019/10/07	2	40.15	0	0.00	40.10	2	1,359	0.15%
2019/10/03	0	0.00	1	40.05	40.05	-1	1,509	-0.07%
2019/10/01	1	40.90	2	40.85	40.90	-1	1,644	-0.06%
2019/09/27	0	0.00	4	39.20	39.40	-4	1,621	-0.25%
2019/09/25	4	38.83	3	38.95	38.80	1	1,637	0.06%
2019/09/24	1	39.85	71	39.50	39.35	-70	1,663	-4.21%
2019/09/23	1	39.80	0	0.00	39.85	1	1,670	0.06%
2019/09/16	0	0.00	1	39.20	39.15	-1	1,746	-0.06%
2019/09/11	5	39.61	3	39.50	39.65	2	1,838	0.11%
2019/09/09	3	39.65	3	40.05	39.65	0	1,939	0.00%
2019/09/06	5	40.61	0	0.00	40.60	5	1,926	0.26%
2019/09/04	0	0.00	1	41.85	41.85	-1	1,947	-0.05%
2019/09/02	1	41.70	0	0.00	41.85	1	1,963	0.05%
2019/08/30	1	42.40	1.1	41.78	41.40	-0.1	1,962	-0.01%
2019/08/27	0	0.00	1	40.75	40.25	-1	1,922	-0.05%
2019/08/26	1	40.90	0	0.00	40.50	1	1,925	0.05%
2019/08/20	0	0.00	0.4	41.70	41.30	-0.4	1,959	-0.02%
2019/08/19	0	0.00	1	41.30	41.70	-1	1,963	-0.05%
2019/08/16	1	41.00	0	0.00	41.00	1	1,981	0.05%
2019/08/15	0	0.00	1	39.50	40.30	-1	1,971	-0.05%
2019/08/14	1	41.00	0	0.00	40.85	1	1,973	0.05%
2019/08/13	3	40.50	6	39.70	40.35	-3	1,957	-0.15%
2019/08/12	3	39.67	0	0.00	40.00	3	1,965	0.15%
2019/08/07	0	0.00	2	39.10	38.50	-2	1,984	-0.10%
2019/08/06	0	0.00	6	38.10	39.45	-6	1,996	-0.30%
2019/08/05	1	40.10	0	0.00	39.55	1	2,017	0.05%
2019/08/02	1	40.50	0	0.00	40.25	1	2,051	0.05%
2019/08/01	0	0.00	1	41.60	41.30	-1	2,063	-0.05%
2019/07/31	1	41.70	0	0.00	41.75	1	2,083	0.05%
2019/07/30	3	41.77	1	41.80	41.70	2	2,092	0.10%
2019/07/29	1	42.30	0	0.00	42.25	1	2,081	0.05%
2019/07/26	0	0.00	2	42.25	42.25	-2	2,089	-0.10%
2019/07/24	3	41.88	1	42.00	41.55	2	2,117	0.09%
2019/07/22	1	41.05	0	0.00	41.10	1	2,223	0.04%
2019/07/19	3	41.00	3	41.10	41.00	0	2,238	0.00%
2019/07/18	5	41.10	4	41.43	40.95	1	2,274	0.04%
2019/07/16	0	0.00	2	42.13	42.25	-2	2,368	-0.08%
2019/07/15	41	41.35	0	0.00	41.75	41	2,528	1.62%
2019/07/12	2	41.88	1	42.05	41.85	1	2,943	0.03%
2019/07/11	4	42.04	4	42.05	42.05	0	3,046	0.00%
2019/07/10	2	42.13	2	42.05	42.00	0	3,090	0.00%
2019/07/09	5	42.03	0	0.00	41.80	5	3,143	0.16%
2019/07/08	7	46.54	3	46.38	46.50	4	3,069	0.13%
2019/07/05	1	46.05	0	0.00	46.00	1	3,050	0.03%
2019/07/04	2	45.80	2	46.00	46.05	0	3,035	0.00%
2019/07/03	1	45.15	0	0.00	44.95	1	3,051	0.03%
2019/07/02	1	45.45	0	0.00	45.35	1	3,074	0.03%
2019/07/01	2	45.08	3	45.07	45.15	-1	3,094	-0.03%
2019/06/26	1	44.25	1	44.00	44.00	0	3,467	0.00%
2019/06/25	0	0.00	1	44.60	44.20	-1	3,672	-0.03%
2019/06/24	3	44.60	15	44.18	44.80	-12	3,698	-0.32%
2019/06/21	5	44.24	5	44.25	44.20	0	3,702	0.00%
2019/06/20	4	44.65	45	44.92	44.60	-41	3,710	-1.11%
2019/06/19	3	43.90	7	44.01	43.90	-4	3,704	-0.11%
2019/06/18	6	43.99	2	44.00	43.90	4	3,689	0.11%
2019/06/17	3	43.55	1	43.25	44.20	2	3,652	0.05%
2019/06/14	2	42.50	4	42.75	42.30	-2	3,625	-0.06%
2019/06/13	7	42.89	3	42.30	42.30	4	3,633	0.11%
2019/06/12	9	43.47	5	43.46	43.40	4	3,652	0.11%
2019/06/10	1	42.55	0	0.00	42.60	1	3,723	0.03%
2019/06/06	1	41.75	0	0.00	41.75	1	3,746	0.03%
2019/06/05	4	42.65	0	0.00	42.20	4	3,763	0.11%
2019/06/04	2	42.80	0	0.00	42.75	2	3,818	0.05%
2019/05/23	0	0.00	1	41.75	41.80	-1	4,391	-0.02%
2019/05/21	0	0.00	1	42.55	43.00	-1	4,643	-0.02%
2019/05/16	2	44.80	1	43.75	43.80	1	4,877	0.02%
2019/05/14	0	0.00	2	44.00	44.50	-2	5,093	-0.04%
2019/05/13	0	0.00	1	44.25	44.30	-1	5,210	-0.02%
2019/05/10	1	45.85	2	45.90	46.40	-1	5,309	-0.02%
2019/05/09	1	46.65	0	0.00	46.30	1	5,301	0.02%
2019/05/07	2	47.05	1	47.20	46.80	1	5,398	0.02%
2019/05/06	1	46.65	0	0.00	46.65	1	5,445	0.02%
2019/05/03	2	48.00	2	47.65	48.00	0	5,453	0.00%
2019/04/30	0	0.00	2	46.65	47.60	-2	5,452	-0.04%
2019/04/29	1	46.95	1	47.30	47.00	0	5,443	0.00%
2019/04/26	0	0.00	2	49.40	49.35	-2	5,378	-0.04%
2019/04/25	2	50.40	0	0.00	50.40	2	5,380	0.04%
2019/04/24	0	0.00	2	50.90	50.40	-2	5,410	-0.04%
2019/04/23	3	50.57	3	50.60	51.00	0	5,414	0.00%
2019/04/22	5	50.48	5	50.84	50.40	0	5,390	0.00%
2019/04/19	10	52.10	23	52.25	51.50	-13	5,344	-0.24%
2019/04/18	115	53.02	147	54.11	51.90	-32	5,217	-0.61%	大買/大賣/
2019/04/17	1	52.00	7	52.01	52.10	-6	4,912	-0.12%
2019/04/15	7	51.91	4	51.30	50.80	3	4,788	0.06%
2019/04/12	5	51.36	1	51.00	51.20	4	4,768	0.08%
2019/04/11	3	50.97	8	50.85	50.50	-5	4,731	-0.11%
2019/04/10	1.2	50.37	4	50.45	50.80	-2.8	4,659	-0.06%
2019/04/09	11	50.13	2	49.68	50.40	9	4,635	0.19%
2019/04/08	10	49.75	8	50.09	49.60	2	4,577	0.04%
2019/04/03	1	49.20	2	49.80	49.90	-1	4,572	-0.02%
2019/04/02	28	49.21	1	49.80	49.20	27	4,554	0.59%
2019/04/01	11	50.13	0	0.00	49.55	11	4,514	0.24%
2019/03/29	30	51.31	8	51.69	51.00	22	4,422	0.50%
2019/03/28	5	50.29	1	49.20	50.20	4	4,217	0.09%
2019/03/27	0.1	48.90	3	48.78	49.10	-2.9	4,070	-0.07%
2019/03/26	5	48.20	10	48.25	47.95	-5	4,058	-0.12%
2019/03/25	1	47.90	5	47.76	47.95	-4	4,079	-0.10%
2019/03/22	66	48.74	4	48.41	48.85	62	4,131	1.50%
2019/03/21	43	48.08	0	0.00	48.00	43	4,149	1.04%
2019/03/20	0	0.00	3	47.88	48.15	-3	4,213	-0.07%
2019/03/19	1	47.50	1	47.80	47.70	0	4,255	0.00%
2019/03/18	2	47.98	2	47.90	47.80	0	4,279	0.00%
2019/03/15	2	48.70	1	48.90	48.30	1	4,320	0.02%
2019/03/14	0	0.00	1	48.05	48.20	-1	4,347	-0.02%
2019/03/12	0	0.00	2	48.48	48.45	-2	4,427	-0.05%
2019/03/11	1	49.10	2	49.00	48.60	-1	4,576	-0.02%
2019/03/08	2	48.83	19	48.88	48.95	-17	4,900	-0.35%
2019/03/07	13	49.78	5	49.28	48.90	8	5,053	0.16%
2019/03/06	2.2	49.34	4	49.50	49.40	-1.8	5,198	-0.03%
2019/03/05	14	50.69	10	49.45	49.40	4	5,330	0.08%
2019/03/04	2	49.00	2	49.30	49.95	0	5,322	0.00%
2019/02/27	3	47.72	2	47.03	48.60	1	5,299	0.02%
2019/02/26	5	48.88	20.2	48.94	48.30	-15.2	5,304	-0.29%
2019/02/25	9.2	49.60	5	49.91	49.65	4.2	5,363	0.08%
2019/02/22	0	0.00	4	49.24	49.25	-4	5,642	-0.07%
2019/02/21	1	49.90	0	0.00	49.65	1	5,740	0.02%
2019/02/20	3	49.67	3	49.75	49.45	0	6,090	0.00%
2019/02/19	4	48.11	13	48.65	48.20	-9	6,410	-0.14%
2019/02/18	1	47.20	1.5	47.17	47.00	-0.5	6,365	-0.01%
2019/02/15	6	46.98	1	47.00	46.30	5	6,500	0.08%
2019/02/14	6	47.59	1	47.55	46.90	5	6,474	0.08%
2019/02/13	4	46.93	4	47.09	47.50	0	6,440	0.00%
2019/02/12	11	47.02	0	0.00	46.30	11	6,335	0.17%
2019/02/11	2	46.40	15	46.01	46.15	-13	6,297	-0.21%
2019/01/30	3	43.88	11	43.96	43.90	-8	6,298	-0.13%
2019/01/29	1	44.00	1	44.40	43.90	0	6,405	0.00%
2019/01/28	0	0.00	5	43.91	43.85	-5	6,408	-0.08%
2019/01/25	3	42.93	0	0.00	42.65	3	6,668	0.04%
2019/01/24	0	0.00	2	42.60	42.25	-2	6,838	-0.03%
2019/01/23	0	0.00	2	41.55	42.30	-2	6,947	-0.03%
2019/01/21	0	0.00	1	42.60	42.45	-1	7,070	-0.01%
2019/01/18	0	0.00	2	41.80	42.05	-2	7,145	-0.03%
2019/01/17	2	42.33	0	0.00	41.45	2	7,253	0.03%
2019/01/16	0	0.00	2	42.50	42.50	-2	7,284	-0.03%
2019/01/15	5	42.30	2	41.30	42.00	3	7,408	0.04%
2019/01/14	2	41.00	0	0.00	41.30	2	7,474	0.03%
2019/01/11	0	0.00	1	41.00	40.85	-1	7,575	-0.01%
2019/01/10	6	40.85	13	41.20	40.80	-7	7,608	-0.09%
2019/01/09	3	40.90	3	41.25	41.50	0	7,678	0.00%
2019/01/08	2	39.15	2	39.45	39.80	0	7,699	0.00%
2019/01/07	4	38.91	0	0.00	39.00	4	7,804	0.05%
2019/01/04	1	38.00	1	37.65	37.70	0	8,013	0.00%
2019/01/03	1	38.50	0	0.00	38.50	1	8,106	0.01%
2018/12/28	2	39.25	4	39.36	39.25	-2	8,464	-0.02%
2018/12/27	2	39.38	2	39.75	39.35	0	8,678	0.00%
2018/12/26	1	39.00	0	0.00	38.70	1	8,713	0.01%
2018/12/25	0	0.00	2	39.05	39.15	-2	8,747	-0.02%
2018/12/24	0	0.00	3	39.83	40.00	-3	8,822	-0.03%
2018/12/22	2	39.43	1	39.40	39.30	1	8,865	0.01%
2018/12/21	2	39.80	0	0.00	40.10	2	8,977	0.02%
2018/12/20	1	40.40	6	39.28	39.25	-5	9,028	-0.06%
2018/12/19	6	41.55	2	41.60	41.25	4	9,063	0.04%
2018/12/18	3	41.28	5	41.40	41.15	-2	9,120	-0.02%
2018/12/17	3	42.87	15	42.93	42.35	-12	9,208	-0.13%
2018/12/14	3	42.45	2	41.68	43.40	1	9,231	0.01%
2018/12/13	12	42.54	9	42.71	42.10	3	9,257	0.03%
2018/12/12	3	42.20	0	0.00	42.15	3	9,320	0.03%
2018/12/11	0	0.00	2	41.43	41.20	-2	9,419	-0.02%
2018/12/10	10	40.85	15	40.89	41.00	-5	9,549	-0.05%
2018/12/07	4	42.16	0	0.00	42.40	4	9,581	0.04%
2018/12/06	3	42.05	2	40.75	41.35	1	9,661	0.01%
2018/12/05	6	43.70	19	43.97	43.70	-13	9,644	-0.13%
2018/12/04	21	46.37	18	45.61	45.30	3	9,765	0.03%
2018/12/03	22	46.34	9	46.27	46.00	13	9,903	0.13%
2018/11/30	6	43.49	3	43.15	42.85	3	9,702	0.03%
2018/11/29	12	44.11	0	0.00	42.60	12	9,660	0.12%
2018/11/28	5	43.22	10	43.10	43.35	-5	9,822	-0.05%
2018/11/27	5	41.83	5	41.94	42.70	0	10,097	0.00%
2018/11/26	7	41.75	1	41.75	41.90	6	10,169	0.06%
2018/11/23	0	0.00	2	41.40	40.95	-2	10,650	-0.02%
2018/11/22	10	42.52	7	42.99	42.20	3	11,237	0.03%
2018/11/21	13	44.06	13	43.43	43.45	0	11,316	0.00%
2018/11/20	1	43.40	10	43.02	42.85	-9	11,248	-0.08%
2018/11/19	21	43.12	6	43.25	43.35	15	11,244	0.13%
2018/11/16	11	41.00	20	41.64	42.45	-9	10,913	-0.08%
2018/11/15	12	38.66	10	38.45	38.60	2	10,502	0.02%
2018/11/14	8	38.06	3	38.13	38.15	5	10,558	0.05%
2018/11/13	7	35.51	10	35.66	36.30	-3	10,537	-0.03%
2018/11/12	4	36.49	1	36.75	36.50	3	10,744	0.03%
2018/11/09	3	37.47	1	37.85	37.90	2	10,946	0.02%
2018/11/08	7	38.30	8	38.63	37.60	-1	11,142	-0.01%
2018/11/07	7	37.66	3	38.25	38.20	4	11,387	0.04%
2018/11/06	2	37.78	7	38.45	36.55	-5	11,635	-0.04%
2018/11/05	5	37.85	7	38.27	38.30	-2	11,813	-0.02%
2018/11/02	2	39.05	7	39.56	38.50	-5	12,206	-0.04%
2018/11/01	4	37.68	11	38.32	38.00	-7	12,109	-0.06%
2018/10/31	6	35.47	6	35.36	35.60	0	12,270	0.00%
2018/10/30	2	33.93	3	33.35	33.80	-1	12,463	-0.01%
2018/10/29	2	34.95	1	35.10	34.90	1	12,819	0.01%
2018/10/26	3	34.77	9	34.72	34.35	-6	13,108	-0.05%
2018/10/25	10	34.84	7	34.82	34.30	3	13,319	0.02%
2018/10/24	5	37.52	5	37.65	37.20	0	13,823	0.00%
2018/10/23	6	37.84	1	38.95	37.20	5	14,375	0.03%
2018/10/22	2	35.60	8	37.48	38.20	-6	14,660	-0.04%
2018/10/19	3	36.37	1	35.90	36.25	2	14,996	0.01%
2018/10/18	3	37.98	4	38.55	38.20	-1	15,189	-0.01%
2018/10/17	6	38.81	6	39.34	37.95	0	15,515	0.00%
2018/10/16	6	38.68	3	39.07	38.70	3	15,752	0.02%
2018/10/15	0	0.00	1	37.45	38.10	-1	16,077	-0.01%
2018/10/12	5.2	37.58	10	37.65	38.00	-4.8	16,424	-0.03%
2018/10/11	2	36.00	3	36.42	35.65	-1	16,551	-0.01%
2018/10/09	3	39.65	7	39.81	39.60	-4	16,632	-0.02%
2018/10/08	20	38.73	20	38.70	38.70	0	16,608	0.00%
2018/10/05	5	41.49	3	42.17	40.55	2	16,636	0.01%
2018/10/04	7	45.01	1	45.70	44.50	6	16,728	0.04%
2018/10/03	2	44.78	2	45.35	44.85	0	16,756	0.00%
2018/10/02	4	45.99	2	46.20	45.45	2	16,880	0.01%
2018/09/28	0	0.00	2	45.20	44.70	-2	17,123	-0.01%
2018/09/27	2	45.55	0	0.00	44.55	2	17,100	0.01%
2018/09/26	2	47.75	3	47.68	46.65	-1	17,279	-0.01%
2018/09/25	3	47.00	3	47.40	47.15	0	17,431	0.00%
2018/09/21	3	46.65	10	47.01	47.45	-7	17,599	-0.04%
2018/09/20	12	46.37	3	47.00	46.30	9	17,626	0.05%
2018/09/18	0	0.00	4	47.00	46.20	-4	18,029	-0.02%
2018/09/17	1	48.50	4	48.05	47.50	-3	18,147	-0.02%
2018/09/14	12	46.88	6	47.65	47.20	6	18,202	0.03%
2018/09/13	0	0.00	4	46.66	45.30	-4	18,300	-0.02%
2018/09/12	12	46.47	10	46.64	46.20	2	18,486	0.01%
2018/09/11	10	47.83	8	47.83	47.95	2	18,890	0.01%
2018/09/10	1	47.95	5	47.00	46.90	-4	19,253	-0.02%
2018/09/07	0	0.00	11	49.31	48.00	-11	19,522	-0.06%
2018/09/06	5	51.68	10	51.92	51.40	-5	19,801	-0.03%
2018/09/05	6	52.30	5	51.92	51.70	1	20,055	0.00%
2018/09/04	4	52.90	16	52.21	52.50	-12	20,382	-0.06%
2018/09/03	23	54.99	12	56.57	53.20	11	20,383	0.05%
2018/08/31	8	58.81	5	58.40	59.10	3	20,235	0.01%
2018/08/30	40	58.55	32	59.18	59.50	8	20,644	0.04%
2018/08/29	30	57.64	42	58.42	58.60	-12	20,528	-0.06%
2018/08/28	16	54.58	17	54.04	53.70	-1	20,044	0.00%
2018/08/27	12	53.21	7	53.53	53.60	5	20,136	0.02%
2018/08/24	1	51.70	1	51.00	51.20	0	20,142	0.00%
2018/08/23	10	51.87	10	51.00	50.90	0	20,315	0.00%
2018/08/22	5	52.68	14	52.78	52.80	-9	20,443	-0.04%
2018/08/21	0	0.00	10	53.55	53.30	-10	20,954	-0.05%
2018/08/20	2	53.00	2	53.10	53.10	0	21,048	0.00%
2018/08/17	8	53.21	10	54.34	51.70	-2	21,292	-0.01%
2018/08/16	5	52.72	2	52.30	53.00	3	21,414	0.01%
2018/08/15	1	51.50	4	51.68	50.90	-3	21,712	-0.01%
2018/08/14	3	53.37	15	54.20	53.00	-12	21,833	-0.05%
2018/08/13	18	53.14	11	52.77	53.00	7	21,720	0.03%
2018/08/10	9	55.20	1	55.10	54.70	8	21,906	0.04%
2018/08/09	21	57.01	9	56.98	57.20	12	22,026	0.05%
2018/08/08	13	56.38	18	56.14	54.00	-5	21,777	-0.02%
2018/08/07	9	56.99	9	57.14	57.00	0	21,945	0.00%
2018/08/06	9	56.49	10	55.95	56.10	-1	21,671	0.00%
2018/08/03	14	53.77	13	53.88	55.10	1	21,681	0.00%
2018/08/02	9	52.96	14	52.44	52.60	-5	21,360	-0.02%
2018/08/01	11	55.75	8	56.01	56.30	3	21,195	0.01%
2018/07/31	17.1	56.32	12	55.70	55.00	5.1	21,293	0.02%
2018/07/30	31	59.68	8	60.59	56.90	23	21,006	0.11%
2018/07/27	14	60.26	18	60.54	63.20	-4	20,592	-0.02%
2018/07/26	6	60.87	2	60.35	59.50	4	20,199	0.02%
2018/07/25	4	58.65	1	57.90	60.50	3	19,772	0.02%
2018/07/24	22	59.35	30	59.58	59.30	-8	19,543	-0.04%
2018/07/23	12	58.73	5	58.50	58.40	7	19,192	0.04%
2018/07/20	9	59.49	8	61.98	57.50	1	18,857	0.01%
2018/07/19	3	63.13	3	62.60	62.50	0	18,399	0.00%
2018/07/18	4	66.73	1	71.00	63.10	3	17,954	0.02%
2018/07/17	25	71.18	24	71.99	70.10	1	17,612	0.01%
2018/07/16	4	76.85	0	0.00	74.00	4	17,421	0.02%
2018/07/13	4	77.98	9	79.50	77.40	-5	17,352	-0.03%
2018/07/12	53	78.34	8	77.23	79.60	45	17,118	0.26%
2018/07/11	3	74.77	1	74.30	74.10	2	16,907	0.01%
2018/07/10	6	75.00	37	72.91	75.40	-31	16,942	-0.18%
2018/07/09	2	76.50	3	76.40	74.70	-1	16,812	-0.01%
2018/07/06	2	71.10	2	73.10	71.20	0	16,621	0.00%
2018/07/05	6	78.28	2	77.05	74.30	4	16,436	0.02%
2018/07/04	7.2	79.68	101	77.04	78.00	-93.9	16,343	-0.57%	大賣/
2018/07/03	11	83.70	19	84.93	80.30	-8	16,062	-0.05%
2018/07/02	19	83.54	7	82.46	82.00	12	15,824	0.08%
2018/06/29	2.3	81.61	2	81.70	81.00	0.3	15,564	0.00%
2018/06/28	2	80.55	1	81.10	79.50	1	15,407	0.01%
2018/06/27	8	85.10	3	86.57	81.70	5	15,197	0.03%
2018/06/26	2	81.65	8	80.55	83.80	-6	14,811	-0.04%
2018/06/25	2	82.15	4	81.58	79.00	-2	14,555	-0.01%
2018/06/22	4	83.78	3	83.50	82.00	1	14,376	0.01%
2018/06/21	3	87.10	7	85.57	84.80	-4	14,108	-0.03%
2018/06/20	12	90.65	8	87.53	83.90	4	13,863	0.03%
2018/06/19	7	90.50	5	91.22	92.50	2	13,401	0.01%
2018/06/15	6	89.77	4	88.33	86.20	2	12,909	0.02%
2018/06/14	6	87.37	11	87.32	88.40	-5	12,439	-0.04%
2018/06/13	5	82.50	13	83.05	82.50	-8	11,881	-0.07%
2018/06/12	120	85.71	15	82.48	81.40	105	11,487	0.91%	大買/鉅額交易
2018/06/11	6	80.38	5	78.06	81.20	1	10,989	0.01%
2018/06/08	4	73.78	16	73.45	73.90	-12	10,619	-0.11%
2018/06/07	29	72.60	14	73.25	72.10	15	10,315	0.15%
2018/06/06	5	68.88	6	69.05	71.10	-1	9,695	-0.01%
2018/06/05	6	64.88	6	64.65	64.70	0	9,274	0.00%
2018/06/04	5	68.88	1	68.00	67.00	4	9,060	0.04%
2018/06/01	4.3	66.03	26	65.78	68.40	-21.7	8,759	-0.25%
2018/05/31	3	66.83	6	69.62	63.50	-3	8,530	-0.04%
2018/05/30	4.3	66.02	60	65.28	67.60	-55.8	8,298	-0.67%
2018/05/29	18	68.60	48.5	68.23	68.00	-30.5	8,049	-0.38%
2018/05/28	20	65.22	1	65.10	66.10	19	7,484	0.25%
2018/05/25	15	56.83	15.5	58.19	60.10	-0.5	7,226	-0.01%
2018/05/24	9	54.82	14	54.60	54.70	-5	6,818	-0.07%
2018/05/23	65	53.35	14	51.04	53.60	51	6,462	0.79%
2018/05/22	12	50.40	13	50.53	50.00	-1	5,898	-0.02%
2018/05/21	14	48.16	4	47.09	48.60	10	5,531	0.18%
2018/05/18	11	48.86	19	50.45	47.30	-8	5,303	-0.15%
2018/05/17	21.5	48.18	19.2	47.13	48.70	2.3	4,741	0.05%
2018/05/16	8	47.11	11	47.35	47.00	-3	4,302	-0.07%
2018/05/15	14	47.80	9	47.44	48.40	5	4,095	0.12%
2018/05/14	3	44.20	6	44.63	45.00	-3	3,717	-0.08%
2018/05/11	2	40.03	0	0.00	40.95	2	3,612	0.06%
2018/05/10	3	37.55	10	37.20	37.25	-7	3,268	-0.21%
2018/05/09	1	37.00	2	37.55	37.80	-1	3,153	-0.03%
2018/05/08	20	37.20	16	37.44	37.10	4	2,984	0.13%
2018/05/07	4	35.28	35	36.64	36.70	-31	2,594	-1.19%
2018/05/04	4	33.79	5	33.94	33.40	-1	2,251	-0.04%
2018/05/03	2	32.25	12	32.20	32.35	-10	2,047	-0.49%
2018/05/02	1	31.80	11	31.51	31.60	-10	2,001	-0.50%
2018/04/30	13	32.08	2	31.20	31.25	11	1,998	0.55%
2018/04/27	2	30.55	0	0.00	31.05	2	1,933	0.10%
2018/04/26	0	0.00	4	30.65	30.30	-4	1,923	-0.21%
2018/04/24	6	31.05	0	0.00	31.20	6	2,061	0.29%
2018/04/23	6	32.28	5	32.46	32.10	1	2,271	0.04%
2018/04/20	3	32.10	1	32.35	31.90	2	2,552	0.08%
2018/04/19	5	32.50	14	32.83	32.75	-9	2,532	-0.36%
2018/04/18	11	32.50	0	0.00	32.45	11	2,504	0.44%
2018/04/17	36	32.28	2	32.93	31.80	34	2,501	1.36%
2018/04/16	2	32.63	34	32.29	33.30	-32	2,483	-1.29%
2018/04/13	6	32.63	13	32.58	31.55	-7	2,435	-0.29%
2018/04/12	30	31.15	5	31.36	31.90	25	2,447	1.02%
2018/04/11	1	30.95	0	0.00	30.90	1	2,459	0.04%
2018/04/09	4	30.79	0	0.00	30.60	4	2,603	0.15%
2018/04/03	0	0.00	3	30.70	30.90	-3	2,640	-0.11%
2018/04/02	1	31.25	0	0.00	30.80	1	2,670	0.04%
2018/03/31	1	31.05	0	0.00	31.05	1	2,690	0.04%
2018/03/30	0	0.00	1	31.15	30.80	-1	2,747	-0.04%
2018/03/29	0	0.00	1	30.75	30.75	-1	2,759	-0.04%
2018/03/28	2	31.03	0	0.00	30.90	2	2,788	0.07%
2018/03/27	5	31.55	1	31.60	31.65	4	2,814	0.14%
2018/03/26	1	30.55	0	0.00	30.60	1	2,782	0.04%
2018/03/23	1	30.15	2	30.38	30.45	-1	2,788	-0.04%
2018/03/22	4	32.41	2	32.65	32.05	2	2,764	0.07%
2018/03/21	2	31.70	0	0.00	31.65	2	2,698	0.07%
2018/03/19	0	0.00	3	32.08	32.00	-3	2,702	-0.11%
2018/03/16	0	0.00	1	31.60	31.60	-1	2,672	-0.04%
2018/03/15	3	31.32	0	0.00	31.45	3	2,674	0.11%
2018/03/14	0	0.00	6	31.19	31.00	-6	2,677	-0.22%
2018/03/13	0	0.00	1	30.95	31.05	-1	2,706	-0.04%
2018/03/09	0	0.00	1	30.95	30.90	-1	2,818	-0.04%
2018/03/08	1	31.00	0.1	30.70	30.65	1	2,895	0.03%
2018/03/07	3	30.93	21	31.30	30.65	-18	3,205	-0.56%
2018/03/06	3	31.70	15	31.89	31.60	-12	3,505	-0.34%
2018/03/05	12	32.25	0	0.00	32.00	12	3,547	0.34%
2018/03/02	0	0.00	1	31.30	30.90	-1	3,477	-0.03%
2018/03/01	12	30.92	0	0.00	31.10	12	3,543	0.34%
2018/02/27	0	0.00	9	29.90	29.80	-9	3,526	-0.26%
2018/02/23	3	30.40	0	0.00	30.50	3	3,597	0.08%
2018/02/21	0	0.00	3	28.95	28.90	-3	3,601	-0.08%
2018/02/12	3	28.05	1	28.25	28.05	2	3,610	0.06%
2018/02/09	0	0.00	1	28.55	28.50	-1	3,653	-0.03%
2018/02/07	1	28.60	0	0.00	28.80	1	3,709	0.03%
2018/02/06	1	28.30	125	29.39	28.20	-124	3,731	-3.32%	大賣/鉅額交易
2018/02/05	1	29.85	1	30.15	30.35	0	3,722	0.00%
2018/02/02	4	30.75	0	0.00	30.50	4	3,749	0.11%
2018/01/29	20	30.75	20	30.99	30.85	0	4,307	0.00%
2018/01/26	0	0.00	3	30.95	30.90	-3	4,342	-0.07%
2018/01/25	5	31.17	0	0.00	31.10	5	4,329	0.12%
2018/01/24	2	31.55	0	0.00	31.50	2	4,312	0.05%
2018/01/23	101	31.78	2	31.85	31.50	99	4,310	2.30%	大買/
2018/01/22	27	31.34	26	31.63	32.10	1	4,289	0.02%
2018/01/19	3	31.90	0	0.00	31.25	3	4,246	0.07%
2018/01/18	2	32.45	12	32.05	31.85	-10	4,188	-0.24%
2018/01/17	4	32.80	12	33.10	32.15	-8	4,078	-0.20%
2018/01/16	0	0.00	48	34.47	34.80	-48	3,831	-1.25%
2018/01/15	0	0.00	7	32.15	31.65	-7	3,533	-0.20%
2018/01/12	1	32.00	32	31.74	31.70	-31	3,538	-0.88%
2018/01/10	8	32.57	79	31.51	31.30	-71	3,474	-2.04%
2018/01/09	0	0.00	30	32.13	31.90	-30	3,420	-0.88%
2018/01/08	15	31.90	62	31.38	31.00	-47	3,373	-1.39%
2018/01/05	2	30.65	92	31.03	30.80	-90	3,286	-2.74%
2018/01/04	66	30.82	3	30.90	30.80	63	3,251	1.94%
2018/01/03	1	30.95	42	31.09	31.35	-41	3,194	-1.28%
2018/01/02	18	30.10	10	30.18	30.30	8	3,101	0.26%