佳凌 (4976)-元大-士林券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
46.15
漲跌
▼0.85
漲幅
-1.81%
成交量
3,354張
產業
上市光電類股
511人加入追蹤

立即追蹤
本地時間:14:30(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

佳凌 (4976)籌碼相關－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	17	47.94	8	47.81	47.00	9	1,245	0.72%
2024/05/17	3	45.60	7	48.45	48.45	-4	928	-0.43%
2024/05/13	0	0.00	10	44.55	44.60	-10	795	-1.26%
2024/05/08	0	0.00	80	41.62	41.50	-80	712	-11.23%
2024/05/06	5	42.60	0	0.00	42.60	5	728	0.69%
2024/05/03	5	42.10	0	0.00	41.65	5	718	0.70%
2024/05/02	3	42.50	12	42.20	41.70	-9	713	-1.26%
2024/04/30	89	43.73	0	0.00	42.70	89	709	12.54%
2024/04/22	0	39.10	0	0.00	38.90	0	612	0.00%
2024/04/09	0	0.00	3	42.50	41.70	-3	563	-0.53%
2024/04/02	3	41.70	0	0.00	41.45	3	548	0.55%
2024/03/27	0	0.00	9	43.58	43.55	-9	515	-1.75%
2024/03/26	4	43.05	5	44.20	43.05	-1	500	-0.20%
2024/03/25	1	42.70	1	42.45	42.80	0	457	0.00%
2024/03/21	0	0.00	3	39.90	39.90	-3	440	-0.69%
2024/03/18	0	0.00	2	40.80	40.65	-2	672	-0.30%
2024/03/08	1	37.10	0	0.00	37.00	1	700	0.14%
2024/03/04	2	39.70	0	0.00	39.40	2	684	0.29%
2024/02/29	0	0.00	4	39.00	39.05	-4	684	-0.58%
2024/02/26	0	0.00	6	39.74	39.65	-6	689	-0.87%
2024/02/23	0	0.00	1	40.30	39.95	-1	692	-0.14%
2024/02/22	0	0.00	1	40.70	40.65	-1	688	-0.15%
2024/02/19	0	0.00	3	41.97	41.80	-3	707	-0.42%
2024/02/16	9	42.25	0	0.00	42.30	9	702	1.28%
2024/02/15	0	0.00	2	40.70	41.15	-2	685	-0.29%
2024/02/05	5	39.65	0	0.00	39.65	5	678	0.74%
2024/01/31	2	40.65	0	0.00	40.20	2	679	0.29%
2024/01/26	1	38.90	1	39.15	38.85	0	649	0.00%
2024/01/25	1	39.25	1	39.85	39.45	0	650	0.00%
2024/01/19	1	38.30	1	38.25	38.45	0	641	0.00%
2024/01/18	3	38.40	3	38.30	38.35	0	640	0.00%
2024/01/09	2	39.75	2	40.10	39.50	0	656	0.00%
2023/12/27	0	0.00	1	42.00	41.25	-1	653	-0.15%
2023/12/26	1	41.50	0	0.00	41.75	1	652	0.15%
2023/12/15	1	42.05	2	42.35	42.90	-1	609	-0.16%
2023/12/14	2	43.18	2	43.28	42.90	0	588	0.00%
2023/12/13	4	45.23	1	43.70	44.35	3	538	0.56%
2023/12/12	3	41.50	7	43.53	43.80	-4	368	-1.08%
2023/11/27	2	39.85	0	0.00	39.85	2	316	0.63%
2023/11/21	0	0.00	0	40.10	40.00	0	298	-0.01%
2023/11/20	1	40.25	0	0.00	40.10	1	297	0.34%
2023/11/13	0	0.00	0.4	36.34	36.30	-0.4	278	-0.13%
2023/11/01	1	36.55	1	36.75	36.60	0	313	0.00%
2023/10/19	3	36.77	0	0.00	36.85	3	358	0.84%
2023/10/18	1	37.05	0	0.00	37.15	1	362	0.28%
2023/10/17	6	38.13	4	39.15	38.00	2	364	0.55%
2023/10/16	0	0.00	2	39.65	39.20	-2	357	-0.56%
2023/10/11	9	39.89	0	0.00	39.80	9	388	2.32%
2023/10/06	1	40.40	2	40.50	40.30	-1	396	-0.25%
2023/10/05	1	40.65	2	40.73	40.50	-1	415	-0.24%
2023/10/04	1	40.15	1	40.30	40.30	0	442	0.00%
2023/10/03	0	0.00	1	40.75	40.75	-1	508	-0.20%
2023/09/26	1	40.50	0	0.00	39.85	1	709	0.14%
2023/09/25	1	40.45	2	40.45	40.40	-1	711	-0.14%
2023/09/21	2	39.85	0	0.00	39.85	2	727	0.27%
2023/09/08	1	40.75	1	40.65	40.60	0	767	0.00%
2023/09/05	0	0.00	1	41.70	41.80	-1	777	-0.13%
2023/09/04	7	41.45	7	41.50	41.25	0	782	0.00%
2023/09/01	0	0.00	2	40.93	41.35	-2	782	-0.26%
2023/08/29	4	40.18	0	0.00	40.20	4	807	0.50%
2023/08/28	1	39.85	0	0.00	39.55	1	837	0.12%
2023/08/25	2	40.40	2	40.15	40.10	0	841	0.00%
2023/08/23	3	41.25	1	41.05	41.05	2	866	0.23%
2023/08/21	1	41.20	3	41.28	40.95	-2	879	-0.23%
2023/08/18	0	0.00	2	41.75	41.30	-2	886	-0.23%
2023/08/17	0	0.00	2	42.00	42.00	-2	882	-0.23%
2023/08/16	8	40.05	0	0.00	42.45	8	881	0.91%
2023/08/11	1	41.60	3	41.90	41.25	-2	914	-0.22%
2023/08/10	0	0.00	2	40.90	40.85	-2	914	-0.22%
2023/08/07	6	42.57	0	0.00	42.75	6	923	0.65%
2023/08/04	4	42.10	6	41.80	42.25	-2	926	-0.22%
2023/08/02	4	41.95	4	42.55	41.85	0	935	0.00%
2023/08/01	3.5	42.74	7	42.63	42.55	-3.5	935	-0.38%
2023/07/31	6	42.85	0	0.00	42.85	6	944	0.64%
2023/07/28	5	42.36	0	0.00	42.50	5	943	0.53%
2023/07/27	0	0.00	1	42.20	42.55	-1	961	-0.10%
2023/07/26	0	42.00	0	0.00	41.80	0	964	0.01%
2023/07/25	3	42.37	2	41.90	42.50	1	966	0.10%
2023/07/24	0	0.00	1	42.40	42.00	-1	974	-0.10%
2023/07/21	0	0.00	1	43.75	43.60	-1	967	-0.10%
2023/07/14	3	44.25	16	43.86	44.00	-13	1,017	-1.28%
2023/07/13	8	44.12	9	44.71	44.00	-1	1,107	-0.09%
2023/07/12	3	44.73	2	45.70	44.30	1	1,141	0.09%
2023/07/11	6	45.66	5	45.45	45.90	1	1,131	0.09%
2023/07/10	11	46.05	9	47.16	45.05	2	1,119	0.18%
2023/07/07	10.2	45.93	6	45.50	45.50	4.2	1,066	0.39%
2023/07/06	3	45.70	1	46.50	46.50	2	1,035	0.19%
2023/07/05	4	45.91	17	44.03	45.65	-13	1,001	-1.30%
2023/07/04	4	42.00	4	41.78	41.90	0	936	0.00%
2023/07/03	1	42.25	1	42.40	42.25	0	973	0.00%
2023/06/30	5	42.25	2	42.63	42.25	3	986	0.30%
2023/06/28	1	41.45	2	41.05	41.45	-1	998	-0.10%
2023/06/27	4	40.60	5	41.28	40.60	-1	1,017	-0.10%
2023/06/26	0	0.00	2	41.90	41.90	-2	1,028	-0.19%
2023/06/20	1	42.25	0	0.00	42.20	1	1,248	0.08%
2023/06/16	3	43.15	2	43.53	42.95	1	1,398	0.07%
2023/06/14	2	44.15	2	44.50	44.25	0	1,603	0.00%
2023/06/13	4	43.15	4	43.34	43.10	0	1,798	0.00%
2023/06/12	2	43.05	0	0.00	43.05	2	1,887	0.11%
2023/06/09	2	43.60	0	0.00	43.70	2	1,911	0.10%
2023/06/08	1	43.55	1	43.55	43.10	0	1,948	0.00%
2023/06/07	3	44.35	0	0.00	44.45	3	1,991	0.15%
2023/06/06	2	44.35	1	44.95	44.35	1	2,116	0.05%
2023/06/05	1	45.45	4	45.71	45.35	-3	2,550	-0.12%
2023/06/02	4	44.85	0	0.00	44.70	4	2,786	0.14%
2023/06/01	0	0.00	3	45.88	44.90	-3	2,844	-0.11%
2023/05/31	1	44.70	1	45.80	44.85	0	2,815	0.00%
2023/05/30	6	44.57	5	45.07	44.40	1	2,808	0.04%
2023/05/29	3	43.97	3	43.20	43.70	0	2,790	0.00%
2023/05/26	0	0.00	5	42.25	42.30	-5	2,781	-0.18%
2023/05/24	2	43.90	0	0.00	43.95	2	2,778	0.07%
2023/05/23	0	0.00	5	44.11	44.30	-5	2,780	-0.18%
2023/05/22	3	44.40	5	43.82	44.40	-2	2,782	-0.07%
2023/05/19	3	44.10	2	44.60	43.90	1	2,776	0.04%
2023/05/18	1	44.45	1	44.60	44.60	0	2,774	0.00%
2023/05/17	1	44.90	0	0.00	44.90	1	2,756	0.04%
2023/05/16	20	42.72	8	43.13	42.75	12	2,722	0.44%
2023/05/15	4	42.10	0	0.00	42.10	4	2,719	0.15%
2023/05/11	7	42.21	0	0.00	41.95	7	2,722	0.26%
2023/05/10	6	43.30	6	42.78	43.15	0	2,717	0.00%
2023/05/09	13	42.90	0	0.00	42.80	13	2,715	0.48%
2023/05/08	5	44.25	9	44.51	44.05	-4	2,706	-0.15%
2023/05/05	2	44.55	4	45.18	44.30	-2	2,703	-0.07%
2023/05/03	0	0.00	7	46.04	45.05	-7	2,698	-0.26%
2023/05/02	0	0.00	4	47.10	47.10	-4	2,686	-0.15%
2023/04/28	0	0.00	2	46.50	46.50	-2	2,685	-0.07%
2023/04/27	0	0.00	12	46.30	46.70	-12	2,680	-0.45%
2023/04/25	0	50.10	0	0.00	47.50	0	2,666	0.00%
2023/04/24	1	49.50	1	49.70	49.50	0	2,651	0.00%
2023/04/21	0	0.00	1	48.70	49.05	-1	2,635	-0.04%
2023/04/20	0	0.00	3	49.50	49.10	-3	2,621	-0.11%
2023/04/18	1	50.90	17	52.70	51.00	-16	2,576	-0.62%
2023/04/17	2	51.00	0	0.00	50.80	2	2,473	0.08%
2023/04/14	2	49.15	2	49.30	48.85	0	2,428	0.00%
2023/04/11	1	50.80	1	50.80	50.30	0	2,383	0.00%
2023/04/10	0	0.00	2	50.60	50.70	-2	2,371	-0.08%
2023/04/07	0	50.27	0	0.00	50.50	0	2,334	0.00%
2023/04/06	2	50.80	3	50.37	50.80	-1	2,311	-0.04%
2023/03/30	2	49.40	2	48.75	49.60	0	2,253	0.00%
2023/03/29	5	48.45	5	48.83	48.25	0	2,238	0.00%
2023/03/28	3	48.83	2.1	50.00	48.40	0.9	2,228	0.04%
2023/03/27	4	49.83	4	49.84	49.60	0	2,202	0.00%
2023/03/22	4	50.60	3	51.63	51.30	1	1,952	0.05%
2023/03/21	2	50.45	3	52.13	50.50	-1	1,903	-0.05%
2023/03/20	1	50.50	2	50.25	50.30	-1	1,798	-0.06%
2023/03/17	18	50.29	12	50.43	50.50	6	1,759	0.34%
2023/03/16	12	49.47	91	49.97	50.00	-79	1,584	-4.99%
2023/03/15	25	48.25	4	48.70	47.85	21	1,381	1.52%
2023/03/14	3	46.28	0	0.00	46.55	3	1,295	0.23%
2023/03/13	1	46.20	3	46.43	47.60	-2	1,279	-0.16%
2023/03/10	4	49.40	0	0.00	48.50	4	1,248	0.32%
2023/03/09	2	49.45	0	0.00	50.50	2	1,209	0.17%
2023/03/08	32.1	50.72	25	50.57	50.50	7.1	1,096	0.65%
2023/03/07	21	47.89	20	48.35	49.80	1	655	0.15%
2023/03/06	65	45.29	17	44.71	45.30	48	405	11.85%
2023/03/02	1	40.20	0	0.00	40.20	1	341	0.29%
2023/02/24	0	41.65	0	0.00	40.90	0	346	0.00%
2023/02/21	0	0.00	1	42.00	42.30	-1	408	-0.24%
2023/02/15	1	39.80	0	0.00	39.90	1	424	0.24%
2023/02/10	11	40.53	0	0.00	40.20	11	469	2.35%
2023/02/09	0	0.00	3	41.75	41.80	-3	466	-0.64%
2023/02/08	0	0.00	1	41.40	41.45	-1	462	-0.22%
2023/02/06	0	0.00	1	40.55	40.45	-1	465	-0.21%
2023/02/03	1	40.70	11	40.43	40.50	-10	468	-2.13%
2023/01/31	2	39.15	2	38.30	39.45	0	459	0.00%
2023/01/16	1	37.15	1	37.00	37.05	0	459	0.00%
2023/01/13	0	0.00	1.1	37.75	37.35	-1.1	461	-0.24%
2023/01/09	1	38.65	0	0.00	38.70	1	473	0.21%
2022/12/26	0	0.00	1	38.10	38.05	-1	553	-0.18%
2022/12/13	1	38.60	0	0.00	38.30	1	630	0.16%
2022/12/09	0	0.00	1	39.20	38.80	-1	641	-0.16%
2022/12/07	2	39.50	0	0.00	39.25	2	650	0.31%
2022/12/06	1	40.20	0	0.00	40.20	1	649	0.15%
2022/12/02	1	41.10	1	41.10	42.40	0	639	0.00%
2022/12/01	3	40.45	3	40.37	40.65	0	635	0.00%
2022/11/30	0	0.00	1	40.60	39.65	-1	651	-0.15%
2022/11/28	0	0.00	1	39.20	39.20	-1	689	-0.14%
2022/11/25	1	38.65	2	39.28	38.65	-1	820	-0.12%
2022/11/21	0	0.00	1	40.00	38.70	-1	977	-0.10%
2022/11/18	1	40.65	1	39.90	39.90	0	983	0.00%
2022/11/17	1	40.65	2	40.55	40.65	-1	994	-0.10%
2022/11/11	6	37.17	2	36.95	37.15	4	992	0.40%
2022/11/10	1	36.70	0	0.00	36.55	1	1,018	0.10%
2022/10/27	1	33.90	0	0.00	34.55	1	1,535	0.07%
2022/10/18	0	0.00	1	35.00	34.95	-1	1,609	-0.06%
2022/10/13	1	32.35	0	0.00	32.25	1	1,699	0.06%
2022/10/05	1	39.25	0	0.00	38.40	1	2,171	0.05%
2022/10/04	2	38.70	0	0.00	39.00	2	2,170	0.09%
2022/10/03	14	37.19	0.1	37.75	37.90	13.9	2,176	0.64%
2022/09/29	3	37.50	3	37.38	37.10	0	2,196	0.00%
2022/09/27	2	39.20	0	0.00	39.00	2	2,193	0.09%
2022/09/20	2	42.65	2	42.85	42.60	0	2,216	0.00%
2022/09/19	1	42.35	0	0.00	42.45	1	2,224	0.04%
2022/09/12	2	45.40	2	45.38	45.25	0	2,246	0.00%
2022/09/06	1	45.35	1	46.35	45.00	0	2,260	0.00%
2022/09/02	3	47.57	0	0.00	47.25	3	2,234	0.13%
2022/08/31	0	0.00	2	48.93	49.40	-2	2,082	-0.10%
2022/08/30	0	0.00	7	48.44	48.70	-7	2,042	-0.34%
2022/08/29	1	46.15	0	0.00	46.05	1	1,953	0.05%
2022/08/26	2	47.40	1	47.90	47.20	1	1,958	0.05%
2022/08/25	0	0.00	2	46.50	47.00	-2	1,956	-0.10%
2022/08/24	4	46.10	1	47.75	45.90	3	1,994	0.15%
2022/08/18	0	0.00	2	47.23	47.40	-2	1,940	-0.10%
2022/08/17	9	46.93	0	0.00	46.30	9	1,925	0.47%
2022/08/16	2	47.85	0	0.00	47.70	2	1,899	0.11%
2022/08/15	1	48.10	4	48.04	47.85	-3	1,867	-0.16%
2022/08/12	8	47.70	10	47.85	47.50	-2	1,829	-0.11%
2022/08/11	13	47.93	15	48.55	48.55	-2	1,794	-0.11%
2022/08/10	1	46.60	4	47.49	47.85	-3	1,566	-0.19%
2022/08/08	0	0.00	3	42.90	43.00	-3	1,483	-0.20%
2022/07/28	1	42.00	0	0.00	42.00	1	1,468	0.07%
2022/07/27	0	0.00	1	43.00	43.00	-1	1,459	-0.07%
2022/07/22	15	45.03	3	45.12	44.65	12	1,427	0.84%
2022/07/21	0	0.00	5	44.05	44.15	-5	1,411	-0.35%
2022/07/20	0	0.00	7	45.23	44.10	-7	1,395	-0.50%
2022/07/19	3	46.07	3	45.42	45.35	0	1,380	0.00%
2022/07/18	10	45.48	23	44.94	46.10	-13	1,323	-0.98%
2022/07/15	15	45.71	8	43.99	46.10	7	1,233	0.57%
2022/07/14	6	40.99	2	41.78	42.50	4	989	0.40%
2022/07/13	6	39.20	2	39.33	38.65	4	916	0.44%
2022/07/12	1	38.05	0	0.00	36.80	1	899	0.11%
2022/07/11	1	39.40	1	40.10	39.00	0	898	0.00%
2022/07/08	0	0.00	1	39.40	39.70	-1	891	-0.11%
2022/07/07	1	38.85	0	0.00	38.60	1	892	0.11%
2022/07/05	3	37.48	0	0.00	37.90	3	890	0.34%
2022/07/04	6	37.40	4	37.53	37.45	2	887	0.23%
2022/07/01	2	37.88	0	0.00	37.00	2	871	0.23%
2022/06/30	12	40.76	2	40.50	40.40	10	851	1.17%
2022/06/22	3	43.88	1	42.70	42.60	2	843	0.24%
2022/06/20	1	43.35	0	0.00	42.30	1	844	0.12%
2022/06/17	0	0.00	0	45.50	45.25	0	829	0.00%
2022/06/16	0	0.00	1	48.10	46.10	-1	821	-0.12%
2022/06/15	1	48.75	0	0.00	48.25	1	821	0.12%
2022/06/14	0	0.00	1	47.85	48.05	-1	853	-0.12%
2022/06/13	3	48.30	0	0.00	48.10	3	852	0.35%
2022/06/06	0	0.00	1	51.30	51.30	-1	870	-0.11%
2022/06/02	2	50.95	0	0.00	50.80	2	899	0.22%
2022/06/01	1	53.40	2	53.60	52.80	-1	925	-0.11%
2022/05/31	0	49.80	0	0.00	50.00	0	882	0.00%
2022/05/30	0	0.00	6	48.85	49.00	-6	876	-0.68%
2022/05/24	3.2	47.16	1	48.35	46.95	2.2	888	0.25%
2022/05/19	0	0.00	2	49.43	49.60	-2	874	-0.23%
2022/05/18	0	0.00	2	49.25	49.40	-2	867	-0.23%
2022/05/17	1	49.25	2	49.15	49.15	-1	858	-0.12%
2022/05/16	1	48.20	5	48.33	48.50	-4	841	-0.48%
2022/05/13	0	0.00	1	46.50	45.80	-1	808	-0.12%
2022/05/12	0	0.00	1	44.40	44.10	-1	796	-0.13%
2022/05/11	0	0.00	5	43.41	44.60	-5	789	-0.63%
2022/05/09	1	42.80	0	0.00	42.50	1	796	0.13%
2022/05/05	0	0.00	7	45.03	45.20	-7	812	-0.86%
2022/05/04	0	0.00	2	43.75	43.75	-2	810	-0.25%
2022/05/03	1	43.10	0	0.00	43.70	1	816	0.12%
2022/04/28	1	42.55	2	42.10	42.85	-1	820	-0.12%
2022/04/27	2	42.80	0	0.00	42.50	2	814	0.25%
2022/04/26	5	44.88	4	44.58	44.20	1	789	0.13%
2022/04/25	1.3	44.82	6	44.78	44.60	-4.7	787	-0.60%
2022/04/22	3	49.32	1	49.30	49.25	2	766	0.26%
2022/04/18	0	0.00	1	54.40	53.10	-1	807	-0.12%
2022/04/14	0	0.00	1	55.70	55.80	-1	839	-0.12%
2022/04/13	2	55.50	1	56.50	55.20	1	839	0.12%
2022/04/08	5	55.04	1	54.80	55.00	4	890	0.45%
2022/04/07	1	54.20	1	53.90	53.90	0	888	0.00%
2022/04/06	2	54.50	0	0.00	54.30	2	889	0.22%
2022/03/29	3	54.90	4	55.60	54.70	-1	915	-0.11%
2022/03/25	5	54.80	0	0.00	53.70	5	954	0.52%
2022/03/21	0	0.00	3	53.60	53.40	-3	991	-0.30%
2022/03/18	0	0.00	3	53.50	53.70	-3	1,019	-0.29%
2022/03/16	1	49.80	1	49.20	49.70	0	1,012	0.00%
2022/03/15	1	50.10	3	51.33	49.60	-2	1,074	-0.19%
2022/03/10	1	52.10	1	51.80	52.70	0	1,158	0.00%
2022/03/09	3	50.00	2	49.58	50.00	1	1,168	0.09%
2022/03/07	12	52.83	1	52.60	52.30	11	1,185	0.93%
2022/03/04	0	0.00	1	58.60	58.10	-1	1,259	-0.08%
2022/03/03	1	59.10	0	0.00	58.80	1	1,323	0.08%
2022/03/02	6	59.15	0	0.00	59.40	6	1,424	0.42%
2022/03/01	6	59.68	0	0.00	59.80	6	1,696	0.35%
2022/02/17	1.5	62.86	0	0.00	62.40	1.5	3,162	0.05%
2022/02/14	1	62.10	2	61.80	61.90	-1	3,261	-0.03%
2022/02/10	1	63.50	0	0.00	63.60	1	3,314	0.03%
2022/02/09	1	64.20	3	64.17	64.50	-2	3,333	-0.06%
2022/02/08	1	64.80	0	0.00	64.80	1	3,345	0.03%
2022/01/25	0.2	61.30	0	0.00	60.50	0.2	3,402	0.01%
2022/01/21	3	62.10	0	0.00	62.00	3	3,520	0.09%
2022/01/17	0.2	62.70	0	0.00	62.80	0.2	3,989	0.00%
2022/01/14	0	0.00	3	61.87	62.10	-3	4,076	-0.07%
2022/01/13	0.2	63.00	0	0.00	63.40	0.2	4,112	0.00%
2022/01/12	1	61.70	0	0.00	62.10	1	4,188	0.02%
2022/01/11	0	0.00	5	64.78	63.80	-5	4,230	-0.12%
2022/01/10	0.2	66.60	10	65.16	65.60	-9.8	4,226	-0.23%
2022/01/07	1.4	66.26	1	68.00	66.30	0.4	4,233	0.01%
2022/01/05	1	69.70	1	70.50	69.60	0	4,222	0.00%
2022/01/04	8	69.55	4	70.48	70.30	4	4,217	0.09%
2022/01/03	1	69.00	0	0.00	68.20	1	4,185	0.02%
2021/12/30	3	69.03	1	69.40	68.80	2	4,205	0.05%
2021/12/29	0	0.00	1	68.70	68.80	-1	4,220	-0.02%
2021/12/28	0	0.00	1	69.50	68.30	-1	4,241	-0.02%
2021/12/27	1	69.10	0	0.00	68.80	1	4,254	0.02%
2021/12/24	4.5	69.29	0	0.00	68.80	4.5	4,276	0.10%
2021/12/23	0	0.00	2.2	69.97	69.70	-2.2	4,282	-0.05%
2021/12/22	2	71.00	0	0.00	70.50	2	4,284	0.05%
2021/12/21	1	70.00	0	0.00	70.60	1	4,283	0.02%
2021/12/20	1	69.80	2	69.80	69.20	-1	4,274	-0.02%
2021/12/17	2	70.15	1	69.60	69.20	1	4,279	0.02%
2021/12/16	1.5	69.47	2	69.90	69.70	-0.5	4,271	-0.01%
2021/12/15	0	0.00	1	68.70	68.60	-1	4,273	-0.02%
2021/12/14	3	68.73	2.3	69.63	68.00	0.8	4,277	0.02%
2021/12/13	3	71.00	1	71.50	70.30	2	4,269	0.05%
2021/12/10	1.1	70.72	0	0.00	70.60	1.1	4,275	0.03%
2021/12/09	9.1	72.67	11	72.80	72.40	-2	4,267	-0.05%
2021/12/08	1	71.90	4	72.63	72.00	-3	4,220	-0.07%
2021/12/07	2	70.95	0	0.00	70.80	2	4,198	0.05%
2021/12/06	1	71.10	2	71.80	71.30	-1	4,257	-0.02%
2021/12/03	9	71.82	2	72.35	71.10	7	4,348	0.16%
2021/12/02	2	71.90	5	71.76	70.40	-3	4,379	-0.07%
2021/12/01	2	72.55	1	72.80	73.00	1	4,423	0.02%
2021/11/30	10	73.22	12	73.57	74.00	-2	4,520	-0.04%
2021/11/29	8	69.73	6	70.20	70.40	2	4,674	0.04%
2021/11/26	7	74.06	5	72.86	72.20	2	4,743	0.04%
2021/11/25	85.1	77.79	86	77.71	75.50	-1	4,692	-0.02%
2021/11/24	8	74.88	11	76.11	74.60	-3	4,488	-0.07%
2021/11/23	24	77.51	20	77.03	76.10	4	4,466	0.09%
2021/11/22	52.1	79.62	54	79.82	78.40	-1.9	4,574	-0.04%
2021/11/19	3	73.17	11	75.75	75.90	-8	3,870	-0.21%
2021/11/18	25	70.06	25	70.03	69.00	0	3,804	0.00%
2021/11/17	1	68.10	0	0.00	67.30	1	3,736	0.03%
2021/11/16	8	68.26	1	69.00	67.20	7	3,774	0.19%
2021/11/15	1	67.10	5	67.02	68.20	-4	3,816	-0.10%
2021/11/12	1	65.00	1	65.20	65.00	0	3,901	0.00%
2021/11/09	4	64.30	0	0.00	63.80	4	4,030	0.10%
2021/11/08	0.1	66.10	1	65.90	65.50	-0.9	4,056	-0.02%
2021/11/05	5	65.76	1	65.80	65.80	4	4,180	0.10%
2021/11/04	2	67.60	0	0.00	67.10	2	4,288	0.05%
2021/11/03	1.1	67.81	1	67.60	67.70	0.1	4,406	0.00%
2021/11/02	2	69.20	6	69.97	69.00	-4	4,530	-0.09%
2021/11/01	2	70.75	2.6	69.54	70.40	-0.6	4,505	-0.01%
2021/10/29	5	67.80	2	67.70	67.40	3	4,468	0.07%
2021/10/28	1	69.40	2	70.20	69.30	-1	4,460	-0.02%
2021/10/27	16	71.34	15	72.41	70.50	1	4,469	0.02%
2021/10/26	6	70.58	5	71.36	71.60	1	4,357	0.02%
2021/10/25	3	66.37	6.2	66.27	67.20	-3.2	4,242	-0.07%
2021/10/22	2	65.70	6	65.75	65.20	-4	4,282	-0.09%
2021/10/21	0	0.00	7	65.00	63.90	-7	4,301	-0.16%
2021/10/20	4	64.15	0	0.00	64.50	4	4,381	0.09%
2021/10/19	0	0.00	2	62.50	62.70	-2	4,462	-0.04%
2021/10/18	0.1	59.00	0	0.00	59.10	0.1	4,563	0.00%
2021/10/15	1	59.60	0	0.00	58.70	1	4,679	0.02%
2021/10/13	5	57.52	0	0.00	58.30	5	5,372	0.09%
2021/10/12	0	0.00	2	58.00	58.00	-2	5,723	-0.03%
2021/10/08	0.1	60.20	0	0.00	60.00	0.1	5,831	0.00%
2021/10/04	2	60.00	1	60.20	58.30	1	6,823	0.01%
2021/10/01	1	59.70	0	0.00	59.70	1	6,887	0.01%
2021/09/30	0.9	61.90	0	0.00	62.10	0.9	6,903	0.01%
2021/09/29	1	60.70	1.4	60.89	60.30	-0.4	7,000	-0.01%
2021/09/28	1	62.30	0	0.00	62.70	1	7,141	0.01%
2021/09/23	0	0.00	5	65.20	65.10	-5	7,189	-0.07%
2021/09/22	1	64.60	0	0.00	64.20	1	7,225	0.01%
2021/09/16	2	65.50	0.4	65.09	64.90	1.6	7,441	0.02%
2021/09/15	3	65.63	0	0.00	65.10	3	7,483	0.04%
2021/09/09	3.1	67.39	181	66.69	67.40	-177.9	7,978	-2.23%	大賣/鉅額交易
2021/09/08	3	72.07	3	69.37	68.50	0	8,008	0.00%
2021/09/07	2	68.45	0	0.00	70.00	2	7,981	0.03%
2021/09/06	8	71.35	1	72.20	70.00	7	8,019	0.09%
2021/09/03	3	72.17	3	71.70	71.10	0	8,316	0.00%
2021/09/02	181	74.49	5.3	73.52	71.50	175.7	8,322	2.11%	大買/鉅額交易
2021/09/01	1	71.90	10	74.50	74.50	-9	8,202	-0.11%
2021/08/31	1	67.40	11	67.62	67.80	-10	8,105	-0.12%
2021/08/30	2.3	69.05	1.1	69.09	68.90	1.2	8,168	0.01%
2021/08/27	6	71.75	5	71.20	70.80	1	8,229	0.01%
2021/08/26	26	72.53	9	72.12	72.20	17	8,211	0.21%
2021/08/25	2	65.60	3	66.47	69.80	-1	8,018	-0.01%
2021/08/24	7	65.04	0	0.00	63.50	7	8,209	0.09%
2021/08/23	1	65.10	0	0.00	65.10	1	8,287	0.01%
2021/08/19	1	62.00	2	62.70	62.20	-1	9,304	-0.01%
2021/08/18	3	64.03	75	60.33	65.10	-72	9,425	-0.76%
2021/08/17	2	63.00	1	61.30	60.20	1	9,477	0.01%
2021/08/16	0	0.00	1	64.50	63.20	-1	9,534	-0.01%
2021/08/13	66	65.90	68	67.34	65.90	-2	9,568	-0.02%
2021/08/12	5	67.70	1	68.20	68.70	4	9,562	0.04%
2021/08/11	3.1	68.45	2.1	67.27	67.10	1	9,603	0.01%
2021/08/10	8	68.33	3	67.77	67.80	5	9,591	0.05%
2021/08/09	7	72.06	1	71.50	71.50	6	9,631	0.06%
2021/08/06	6	76.20	17.3	76.49	75.50	-11.3	9,759	-0.12%
2021/08/05	2.1	79.11	5	79.10	79.00	-2.9	9,761	-0.03%
2021/08/04	1	80.40	0	0.00	80.50	1	9,918	0.01%
2021/08/03	12	80.19	7	80.26	80.30	5	10,005	0.05%
2021/08/02	6	79.60	2	80.80	78.80	4	10,000	0.04%
2021/07/30	6	81.28	5.5	80.90	79.00	0.5	10,059	0.00%
2021/07/29	11	80.68	4	81.73	81.20	7	10,060	0.07%
2021/07/28	27.1	80.86	23	81.69	81.20	4.1	10,075	0.04%
2021/07/27	3	84.63	8	84.96	84.10	-5	10,188	-0.05%
2021/07/26	3	88.63	6	88.83	88.30	-3	10,177	-0.03%
2021/07/23	11.1	91.39	12.5	91.35	88.70	-1.4	10,103	-0.01%
2021/07/22	11	94.05	19.5	94.47	92.50	-8.5	10,000	-0.09%
2021/07/21	7	94.80	5	96.74	95.00	2	9,907	0.02%
2021/07/20	18	98.54	19	98.57	95.80	-1	9,895	-0.01%
2021/07/19	44	101.82	33	101.45	98.50	11	9,787	0.11%
2021/07/16	12	95.90	11	96.24	100.00	1	9,392	0.01%
2021/07/15	39	90.62	1	93.70	91.30	38	9,134	0.42%
2021/07/14	32	93.82	9	94.89	93.40	23	9,081	0.25%
2021/07/13	44.1	102.80	19	102.03	96.10	25.1	9,008	0.28%
2021/07/12	0	0.00	62.3	97.36	97.90	-62.3	8,618	-0.72%
2021/07/09	11	90.06	45	89.82	89.00	-34	8,677	-0.39%
2021/07/08	0	0.00	3	87.17	86.90	-3	8,649	-0.03%
2021/07/07	3	86.50	0.3	85.60	85.70	2.7	8,669	0.03%
2021/07/06	1	86.10	3	87.57	85.70	-2	8,801	-0.02%
2021/07/05	4	88.07	17	86.43	87.10	-13	9,006	-0.14%
2021/07/02	2	84.30	8	84.10	84.10	-6	8,899	-0.07%
2021/07/01	10	82.15	5	81.90	82.20	5	8,914	0.06%
2021/06/30	4	83.88	5	84.24	84.00	-1	8,989	-0.01%
2021/06/29	77	84.30	4	84.62	83.30	73	9,120	0.80%
2021/06/28	7	86.69	46	87.41	86.40	-39	9,121	-0.43%
2021/06/25	6	85.15	10	86.20	86.10	-4	9,090	-0.04%
2021/06/24	0	0.00	4	84.88	84.30	-4	9,049	-0.04%
2021/06/23	0	0.00	1	82.90	82.40	-1	9,210	-0.01%
2021/06/22	6	82.33	6	83.00	81.00	0	9,240	0.00%
2021/06/21	52	84.92	1	88.50	84.80	51	9,265	0.55%
2021/06/18	5	91.40	5	91.68	91.60	0	9,368	0.00%
2021/06/17	0	0.00	64	87.50	88.80	-64	9,388	-0.68%
2021/06/16	22	85.77	33	86.75	86.40	-11	9,440	-0.12%
2021/06/15	15	86.45	2	86.50	86.50	13	9,906	0.13%
2021/06/11	10	88.76	18	87.43	86.60	-8	9,953	-0.08%
2021/06/10	19	84.34	4	84.65	84.50	15	9,800	0.15%
2021/06/09	1	83.80	3	84.27	83.20	-2	9,889	-0.02%
2021/06/08	3	81.93	3	82.70	81.80	0	10,424	0.00%
2021/06/07	74	81.67	7	83.49	81.60	67	10,638	0.63%
2021/06/04	4	82.78	2	85.50	85.20	2	10,690	0.02%
2021/06/03	0	0.00	8	82.90	82.50	-8	10,817	-0.07%
2021/06/02	7	83.74	6	83.75	81.90	1	11,023	0.01%
2021/06/01	4	86.85	11	87.64	86.30	-7	11,140	-0.06%
2021/05/31	3	84.30	3	85.40	83.80	0	11,201	0.00%
2021/05/28	15	86.89	17	87.78	85.90	-2	11,671	-0.02%
2021/05/27	22	83.19	26	85.28	84.60	-4	11,844	-0.03%
2021/05/26	5	77.24	8	81.00	81.00	-3	11,483	-0.03%
2021/05/25	4	73.60	6	75.60	73.70	-2	11,897	-0.02%
2021/05/24	8	70.65	1	70.40	70.70	7	12,276	0.06%
2021/05/21	0	0.00	2	69.85	70.00	-2	13,082	-0.02%
2021/05/20	2	68.90	1	69.70	67.50	1	13,123	0.01%
2021/05/19	1	70.60	0	0.00	69.20	1	13,468	0.01%
2021/05/18	7	68.10	7	66.27	68.10	0	13,700	0.00%
2021/05/17	13	65.42	5	67.58	63.90	8	13,799	0.06%
2021/05/14	11	66.58	15	69.06	66.00	-4	13,757	-0.03%
2021/05/13	9	66.42	39	65.33	69.90	-30	13,805	-0.22%
2021/05/12	32	63.73	20	63.64	63.60	12	14,505	0.08%
2021/05/11	15	69.88	6	69.87	69.40	9	14,664	0.06%
2021/05/10	2	78.05	2	78.00	77.10	0	14,787	0.00%
2021/05/07	7	77.70	7	77.56	79.40	0	15,081	0.00%
2021/05/06	0	0.00	4	75.55	74.00	-4	15,330	-0.03%
2021/05/05	4	76.98	23	76.30	75.20	-19	15,604	-0.12%
2021/05/04	33	78.81	24	78.42	78.80	9	15,754	0.06%
2021/05/03	6	78.53	1	79.50	76.10	5	15,681	0.03%
2021/04/29	2	84.00	1	83.80	84.00	1	15,791	0.01%
2021/04/27	3	84.17	0	0.00	84.00	3	16,273	0.02%
2021/04/26	19	85.90	19	87.83	87.50	0	16,581	0.00%
2021/04/23	4.3	83.95	12	83.82	83.90	-7.7	16,754	-0.05%
2021/04/22	10	86.17	12	84.22	83.00	-2	17,405	-0.01%
2021/04/21	22	88.86	8	87.54	87.20	14	17,753	0.08%
2021/04/20	4	90.78	0	0.00	90.50	4	17,814	0.02%
2021/04/19	3	90.37	3	92.03	90.30	0	18,127	0.00%
2021/04/16	6	92.68	2	93.95	91.90	4	18,408	0.02%
2021/04/15	15	93.99	2	93.30	94.20	13	18,718	0.07%
2021/04/14	11	96.85	6	96.68	96.00	5	18,901	0.03%
2021/04/13	7	104.36	4	106.00	103.50	3	18,846	0.02%
2021/04/12	2	112.25	3	114.33	110.00	-1	18,901	-0.01%
2021/04/09	16	115.19	13	115.27	112.00	3	19,036	0.02%
2021/04/08	5	107.90	1	108.00	107.00	4	18,952	0.02%
2021/04/07	4	107.50	5	107.30	107.50	-1	19,268	-0.01%
2021/04/06	8	108.56	2	109.75	108.00	6	19,694	0.03%
2021/04/01	3	108.17	25	107.54	107.00	-22	20,155	-0.11%
2021/03/31	2	106.50	1	107.00	104.50	1	20,649	0.00%
2021/03/30	3	108.00	2	108.50	107.50	1	21,222	0.00%
2021/03/29	11	108.45	1	106.00	108.00	10	21,444	0.05%
2021/03/26	7	104.21	18.1	105.74	107.00	-11.1	21,382	-0.05%
2021/03/25	3	99.97	2	99.95	100.00	1	21,182	0.00%
2021/03/24	1.1	101.00	7	100.86	101.00	-5.9	21,119	-0.03%
2021/03/23	15	102.93	16	101.09	101.00	-1	21,027	0.00%
2021/03/22	13	106.12	24	106.75	103.50	-11	20,783	-0.05%
2021/03/19	3	115.17	3.2	114.66	114.00	-0.2	20,584	0.00%
2021/03/18	24	122.17	15	120.80	118.50	9	20,480	0.04%
2021/03/17	0.2	115.64	4	116.38	118.00	-3.8	19,998	-0.02%
2021/03/16	3	115.50	0	0.00	116.00	3	19,960	0.02%
2021/03/15	13	114.50	15	117.33	117.00	-2	19,903	-0.01%
2021/03/12	33	117.23	37	115.99	113.00	-4	19,942	-0.02%
2021/03/11	5	110.30	4	110.25	115.50	1	19,330	0.01%
2021/03/10	7	109.00	1	109.50	105.00	6	19,269	0.03%
2021/03/09	7	107.43	4	106.50	106.50	3	19,205	0.02%
2021/03/08	16	109.56	16	109.44	107.00	0	19,017	0.00%
2021/03/05	1	113.50	1	115.50	113.00	0	18,799	0.00%
2021/03/04	5	116.50	7	115.93	115.50	-2	18,627	-0.01%
2021/03/03	17	117.35	21	117.41	118.00	-4	18,555	-0.02%
2021/03/02	28	115.75	26	117.31	114.00	2	18,030	0.01%
2021/02/26	9.7	108.43	12	107.79	112.00	-2.3	17,564	-0.01%
2021/02/25	22	119.32	22	118.55	110.00	0	17,182	0.00%
2021/02/24	32	118.61	36	118.56	118.00	-4	16,633	-0.02%
2021/02/23	42	115.90	27	116.63	113.00	15	16,140	0.09%
2021/02/22	502	107.99	572	108.40	112.00	-70	15,357	-0.46%	大買/大賣/
2021/02/19	75	101.45	16	96.89	102.00	59	15,764	0.37%
2021/02/18	38	93.36	31	93.59	92.80	7	15,649	0.04%
2021/02/17	4	88.75	30	90.69	89.50	-26	15,442	-0.17%
2021/02/05	9	87.16	9	86.51	86.40	0	15,247	0.00%
2021/02/04	32	86.67	28	86.50	86.30	4	15,177	0.03%
2021/02/03	61	89.03	30	89.80	87.20	31	14,961	0.21%
2021/02/02	19	84.52	106	87.46	88.10	-87	14,226	-0.61%	大賣/
2021/02/01	15	82.55	12	80.74	80.10	3	14,127	0.02%
2021/01/29	94.2	84.68	8	88.46	84.20	86.2	14,018	0.61%
2021/01/28	16.1	87.60	12	88.77	87.10	4.1	13,745	0.03%
2021/01/27	222	86.13	288	86.72	87.90	-66	13,433	-0.49%	大買/大賣/
2021/01/26	12	85.36	12	86.67	83.10	0	13,111	0.00%
2021/01/25	65	84.80	4	87.20	84.60	61	12,913	0.47%
2021/01/22	6	87.97	30	85.43	88.60	-24	12,828	-0.19%
2021/01/21	5	84.74	7	85.57	84.50	-2	12,721	-0.02%
2021/01/20	35	86.15	30	89.23	85.10	5	12,554	0.04%
2021/01/19	30	92.84	27	96.97	91.30	3	12,273	0.02%
2021/01/18	23	92.00	3	92.77	91.60	20	11,924	0.17%
2021/01/15	53	97.64	38	96.66	94.90	15	11,660	0.13%
2021/01/14	22	87.90	46	90.05	92.80	-24	10,947	-0.22%
2021/01/13	19	84.37	14	85.81	84.40	5	10,528	0.05%
2021/01/12	16	86.94	11	84.38	83.60	5	10,422	0.05%
2021/01/11	50	86.59	28	85.30	84.70	22	10,112	0.22%
2021/01/08	17	83.89	19	85.33	87.10	-2	9,805	-0.02%
2021/01/07	7	76.69	15	77.01	79.20	-8	9,445	-0.08%
2021/01/06	5	71.20	16	71.48	72.00	-11	9,446	-0.12%
2021/01/05	19	74.20	7	75.01	74.00	12	9,468	0.13%
2021/01/04	10	74.91	24	76.05	74.20	-14	9,490	-0.15%
2020/12/31	12	72.95	7	72.43	73.60	5	9,643	0.05%
2020/12/30	26	72.70	22	71.76	71.50	4	9,626	0.04%
2020/12/29	30	71.54	13.2	73.22	69.70	16.8	9,365	0.18%
2020/12/28	29	71.90	21	72.65	70.80	8	8,956	0.09%
2020/12/25	21.2	68.12	30	68.90	70.50	-8.8	8,574	-0.10%
2020/12/24	35	60.72	23	62.23	64.10	12	7,970	0.15%
2020/12/23	5	57.10	7	57.10	58.30	-2	7,420	-0.03%
2020/12/22	3	53.57	7	53.41	53.00	-4	7,382	-0.05%
2020/12/16	0	0.00	1	53.10	53.00	-1	8,322	-0.01%
2020/12/15	2	53.15	3	53.47	52.00	-1	8,380	-0.01%
2020/12/14	2	54.20	0	0.00	55.40	2	8,349	0.02%
2020/12/11	3	54.53	2	54.20	53.90	1	8,400	0.01%
2020/12/10	1	56.90	1	55.40	55.60	0	8,372	0.00%
2020/12/09	8	56.34	34	56.30	56.60	-26	8,313	-0.31%
2020/12/08	53	55.88	27	55.61	55.30	26	8,172	0.32%
2020/12/07	3	53.30	1	53.50	54.50	2	7,951	0.03%
2020/12/04	3	55.47	5	55.58	54.50	-2	7,924	-0.03%
2020/12/03	1	55.00	1	54.10	53.80	0	7,786	0.00%
2020/12/02	1	54.10	2	53.80	53.80	-1	7,789	-0.01%
2020/12/01	1	54.00	32	54.70	55.10	-31	8,092	-0.38%
2020/11/30	3	54.83	36	54.72	54.40	-33	8,325	-0.40%
2020/11/27	10	54.53	17	54.89	53.90	-7	8,427	-0.08%
2020/11/26	2	51.60	3	52.87	52.90	-1	8,274	-0.01%
2020/11/25	3	50.53	3	51.03	50.30	0	8,477	0.00%
2020/11/24	2	51.35	0	0.00	50.40	2	8,549	0.02%
2020/11/23	9	52.02	3	52.23	52.10	6	8,561	0.07%
2020/11/20	11	51.53	3	51.93	51.00	8	8,526	0.09%
2020/11/19	2	51.65	32	52.39	52.50	-30	8,496	-0.35%
2020/11/18	82	54.71	82	55.19	52.10	0	8,386	0.00%
2020/11/17	102	53.91	8	51.08	54.20	94	7,877	1.19%	大買/
2020/11/16	6	50.57	31	51.15	51.00	-25	7,621	-0.33%
2020/11/13	0	0.00	4	47.20	48.60	-4	7,498	-0.05%
2020/11/12	1	48.00	3	47.53	47.30	-2	7,492	-0.03%
2020/11/10	5	50.62	3	50.43	49.50	2	7,347	0.03%
2020/11/09	10	51.31	9	51.66	51.40	1	7,263	0.01%
2020/11/06	27	47.93	6	49.13	48.65	21	7,013	0.30%
2020/11/05	0	0.00	6	47.14	47.65	-6	6,888	-0.09%
2020/11/04	3	47.00	0	0.00	47.30	3	6,844	0.04%
2020/11/03	1	46.00	1	45.60	45.70	0	6,863	0.00%
2020/11/02	2	45.60	0	0.00	44.90	2	6,882	0.03%
2020/10/30	1	47.45	0	0.00	45.50	1	6,853	0.01%
2020/10/29	2	46.70	2	45.10	47.60	0	6,799	0.00%
2020/10/28	1	45.30	3	45.90	45.05	-2	6,708	-0.03%
2020/10/27	3	46.52	0	0.00	46.00	3	6,634	0.05%
2020/10/26	2	48.18	2	48.50	47.70	0	6,556	0.00%
2020/10/23	1	49.20	0	0.00	48.50	1	6,531	0.02%
2020/10/21	1	49.80	3	49.00	48.70	-2	6,472	-0.03%
2020/10/20	2	50.30	3	49.78	49.25	-1	6,427	-0.02%
2020/10/19	1	50.00	1	49.35	49.05	0	6,365	0.00%
2020/10/16	2	49.60	1	48.60	48.00	1	6,293	0.02%
2020/10/15	1	50.70	17	51.18	50.40	-16	6,195	-0.26%
2020/10/14	12	52.03	2	51.95	52.00	10	6,099	0.16%
2020/10/13	21	49.92	8	50.43	51.50	13	5,780	0.22%
2020/10/12	3	49.20	2	48.83	48.55	1	5,573	0.02%
2020/10/08	11	50.63	11	50.75	49.45	0	5,396	0.00%
2020/10/07	3	47.85	15	47.09	48.55	-12	4,935	-0.24%
2020/10/06	13	46.68	1	47.00	46.35	12	4,719	0.25%
2020/10/05	1	44.50	1	45.25	46.30	0	4,621	0.00%
2020/09/30	3	44.70	5	45.13	44.20	-2	4,573	-0.04%
2020/09/28	2	44.25	1	44.10	43.95	1	4,415	0.02%
2020/09/25	4	43.84	3	42.62	44.00	1	4,353	0.02%
2020/09/24	1	46.10	1	45.55	45.20	0	4,132	0.00%
2020/09/23	13	47.62	14	47.29	46.00	-1	3,997	-0.03%
2020/09/22	81	48.21	82	47.90	47.70	-1	3,814	-0.03%
2020/09/21	12	46.07	14	45.72	46.60	-2	3,415	-0.06%
2020/09/18	3	46.17	2	45.50	45.20	1	3,080	0.03%
2020/09/16	6	43.45	16	43.92	44.30	-10	2,971	-0.34%
2020/09/15	2	42.10	2	42.10	41.85	0	2,875	0.00%
2020/09/14	1	40.20	1	40.05	41.40	0	2,847	0.00%
2020/09/11	1	41.00	2	40.13	39.30	-1	2,882	-0.03%
2020/09/10	5	41.35	4	41.35	40.50	1	2,876	0.03%
2020/09/09	2	39.50	2	39.08	40.25	0	2,857	0.00%
2020/09/08	5	39.92	3	40.30	38.95	2	2,816	0.07%
2020/09/07	6	40.62	1	42.40	39.60	5	2,767	0.18%
2020/09/04	10	41.78	9	42.14	43.20	1	2,662	0.04%
2020/09/03	22	41.25	16	41.28	40.55	6	2,291	0.26%
2020/09/02	2	38.73	6	39.47	40.25	-4	1,989	-0.20%
2020/09/01	8	36.33	9	35.94	36.60	-1	1,778	-0.06%
2020/08/31	3	34.60	2	34.93	35.25	1	1,679	0.06%
2020/08/28	0	0.00	4.2	32.21	33.55	-4.2	1,393	-0.30%
2020/08/27	2	29.55	3	30.07	30.50	-1	1,286	-0.08%
2020/08/25	0	0.00	4	28.95	29.20	-4	1,189	-0.34%
2020/08/24	8	27.44	17	27.87	27.80	-9	1,139	-0.79%
2020/08/21	0	0.00	3	27.45	27.50	-3	1,141	-0.26%
2020/08/18	0	0.00	2	26.75	27.00	-2	1,091	-0.18%
2020/08/10	0	0.00	1	26.25	25.65	-1	1,008	-0.10%
2020/08/07	2	26.90	2	26.83	26.95	0	991	0.00%
2020/08/06	0	0.00	5	25.54	26.10	-5	909	-0.55%
2020/08/03	0	0.00	5	22.80	23.20	-5	868	-0.58%
2020/07/28	0	0.00	1	21.30	21.30	-1	869	-0.12%
2020/07/23	1	23.35	0	0.00	23.35	1	859	0.12%
2020/07/10	2	23.98	0	0.00	23.65	2	845	0.24%
2020/07/09	2	25.50	0	0.00	25.00	2	839	0.24%
2020/07/08	0	0.00	6	25.83	25.45	-6	820	-0.73%
2020/07/07	0	0.00	5	25.38	24.85	-5	785	-0.64%
2020/07/03	0	0.00	1	23.25	23.30	-1	736	-0.14%
2020/07/02	1	23.20	0	0.00	23.25	1	729	0.14%
2020/07/01	1	23.50	2	23.20	23.45	-1	727	-0.14%
2020/06/19	1	23.20	0	0.00	23.40	1	702	0.14%
2020/06/18	2	24.18	1	23.90	23.70	1	689	0.15%
2020/06/17	0	0.00	4	22.73	22.95	-4	614	-0.65%
2020/06/16	1	20.45	12	19.98	20.90	-11	605	-1.82%
2020/06/12	3	18.22	0	0.00	18.25	3	608	0.49%
2020/06/10	0	0.00	3	20.05	19.80	-3	641	-0.47%
2020/06/09	0	0.00	1	20.05	19.80	-1	656	-0.15%
2020/06/08	0	0.00	3	20.15	19.90	-3	671	-0.45%
2020/06/05	0	0.00	6	19.83	19.70	-6	671	-0.89%
2020/06/03	3	19.95	0	0.00	19.90	3	667	0.45%
2020/06/02	0	0.00	1	19.40	19.45	-1	650	-0.15%
2020/06/01	0	0.00	4	19.78	19.50	-4	640	-0.62%
2020/05/29	4	19.03	0	0.00	19.05	4	637	0.63%
2020/05/28	10	20.07	8	20.43	19.50	2	635	0.31%
2020/05/27	1	19.40	0	0.00	19.80	1	595	0.17%
2020/05/26	2	17.90	0	0.00	18.00	2	571	0.35%
2020/05/22	5	18.04	0	0.00	17.95	5	568	0.88%
2020/05/21	10	18.47	0	0.00	18.50	10	565	1.77%
2020/05/20	21	17.55	0	0.00	17.45	21	549	3.82%
2020/05/15	3	17.40	2	17.75	17.10	1	557	0.18%
2020/05/08	0	0.00	1	18.65	18.25	-1	541	-0.18%
2020/05/07	1	18.65	0	0.00	18.85	1	536	0.19%
2020/04/16	10	18.70	0	0.00	18.80	10	535	1.87%
2020/04/14	1	18.10	0	0.00	18.40	1	535	0.19%
2020/04/10	6	17.75	0	0.00	17.95	6	534	1.12%
2020/04/08	0	0.00	1	17.25	17.80	-1	550	-0.18%
2020/04/07	0	0.00	4	16.95	17.25	-4	554	-0.72%
2020/03/30	0	0.00	6	15.15	15.30	-6	564	-1.06%
2020/03/27	1	15.35	1	16.25	15.80	0	563	0.00%
2020/03/25	0	0.00	4	15.79	15.80	-4	555	-0.72%
2020/03/24	0	0.00	4	14.38	14.40	-4	560	-0.71%
2020/03/23	0	0.00	2	12.80	13.10	-2	557	-0.36%
2020/03/19	2	12.15	0	0.00	12.15	2	565	0.35%
2020/03/16	0	0.00	4	17.10	15.40	-4	516	-0.77%
2020/03/12	1	19.50	0	0.00	18.90	1	479	0.21%
2020/03/11	0	0.00	1	21.20	20.95	-1	469	-0.21%
2020/03/09	1	20.50	0	0.00	20.50	1	461	0.22%
2020/03/03	0	0.00	6	22.94	22.55	-6	462	-1.30%
2020/02/20	0	0.00	2	24.70	24.60	-2	492	-0.41%
2020/02/18	2	24.63	0	0.00	25.00	2	530	0.38%
2020/02/17	0	0.00	1	24.45	24.20	-1	525	-0.19%
2020/02/13	1	23.85	0	0.00	23.75	1	565	0.18%
2020/02/05	0	0.00	1	23.65	23.60	-1	611	-0.16%
2020/01/30	0	0.00	1	25.40	24.50	-1	611	-0.16%
2020/01/03	4	29.20	0	0.00	28.45	4	636	0.63%
2020/01/02	3	28.82	1	28.90	28.90	2	626	0.32%
2019/12/31	0	0.00	1	28.40	28.40	-1	614	-0.16%
2019/12/30	1	28.30	0	0.00	28.30	1	603	0.17%
2019/12/18	0	0.00	2	26.68	26.55	-2	551	-0.36%
2019/12/17	1	26.60	0	0.00	26.70	1	544	0.18%
2019/12/06	1	25.90	1	25.60	25.70	0	510	0.00%
2019/12/05	0	0.00	1	25.00	25.10	-1	507	-0.20%
2019/12/04	3	25.00	0	0.00	24.90	3	506	0.59%
2019/12/02	0	0.00	3	24.40	24.05	-3	503	-0.60%
2019/11/29	0	0.00	10	25.00	25.00	-10	498	-2.01%
2019/11/26	1	25.60	0	0.00	25.55	1	499	0.20%
2019/11/22	1	25.25	0	0.00	25.10	1	498	0.20%
2019/11/20	0	0.00	1	24.95	24.85	-1	504	-0.20%
2019/11/19	0	0.00	1	25.20	24.90	-1	512	-0.20%
2019/11/18	0	0.00	2	24.75	25.00	-2	495	-0.40%
2019/11/15	1	25.30	0	0.00	25.35	1	468	0.21%
2019/11/14	9	26.15	0	0.00	25.80	9	459	1.96%
2019/11/13	1	26.15	0	0.00	26.15	1	469	0.21%
2019/11/12	4	26.34	1	26.15	26.00	3	461	0.65%
2019/11/11	0	0.00	3	27.30	26.65	-3	430	-0.70%
2019/11/04	0	0.00	10	28.50	28.95	-10	422	-2.37%
2019/11/01	0	0.00	1	29.35	29.25	-1	407	-0.25%
2019/10/31	1	29.95	0	0.00	29.85	1	402	0.25%
2019/10/30	1	29.30	0	0.00	29.15	1	396	0.25%
2019/10/25	0	0.00	8	29.26	29.20	-8	409	-1.95%
2019/10/23	1	28.45	0	0.00	28.35	1	397	0.25%
2019/10/22	7	28.10	0	0.00	28.05	7	401	1.74%
2019/10/17	0	0.00	4	27.65	27.80	-4	426	-0.94%
2019/10/15	1	29.05	0	0.00	28.80	1	575	0.17%
2019/10/09	0	0.00	3	29.20	29.00	-3	581	-0.52%
2019/10/04	1	30.00	0	0.00	29.95	1	593	0.17%
2019/10/03	0	0.00	1	30.00	30.10	-1	610	-0.16%
2019/10/02	0	0.00	1	30.15	30.20	-1	615	-0.16%
2019/09/25	1	30.10	0	0.00	30.15	1	735	0.14%
2019/09/23	3	30.92	0	0.00	30.70	3	779	0.38%
2019/09/20	2	30.60	0	0.00	30.70	2	805	0.25%
2019/09/17	0	0.00	1	30.45	30.50	-1	808	-0.12%
2019/08/30	2	31.85	1	31.60	31.35	1	863	0.12%
2019/08/29	0	0.00	1	31.25	31.05	-1	863	-0.12%
2019/08/28	1	31.35	0	0.00	31.25	1	864	0.12%
2019/08/26	0	0.00	1	30.85	30.80	-1	869	-0.12%
2019/08/23	0	0.00	69	31.96	31.85	-69	865	-7.97%
2019/08/22	1	31.95	0	0.00	32.10	1	859	0.12%
2019/08/19	0	0.00	1	31.50	31.50	-1	853	-0.12%
2019/08/06	1	30.80	0	0.00	30.80	1	867	0.12%
2019/08/01	0	0.00	3	32.15	32.15	-3	885	-0.34%
2019/07/23	0	0.00	1	34.45	34.15	-1	906	-0.11%
2019/07/17	10	35.14	5	35.10	35.30	5	850	0.59%
2019/07/10	1	32.80	1	32.85	32.85	0	769	0.00%
2019/07/05	0	0.00	1	34.10	34.15	-1	816	-0.12%
2019/07/03	0	0.00	2	34.33	34.25	-2	841	-0.24%
2019/07/02	6	35.35	8	34.91	34.70	-2	843	-0.24%
2019/07/01	1	33.10	2	32.63	33.85	-1	759	-0.13%
2019/06/28	1	31.70	0	0.00	31.80	1	746	0.13%
2019/06/27	4	31.96	1	32.35	32.00	3	799	0.38%
2019/06/21	0	0.00	11	32.39	32.05	-11	1,052	-1.05%
2019/06/20	1	32.15	0	0.00	32.45	1	1,079	0.09%
2019/06/19	0	0.00	1	31.90	31.80	-1	1,198	-0.08%
2019/06/18	10	31.70	0	0.00	31.35	10	1,411	0.71%
2019/06/13	2	31.80	2	32.10	31.65	0	1,539	0.00%
2019/06/11	1	31.00	0	0.00	31.10	1	1,578	0.06%
2019/05/31	1	31.65	0	0.00	31.50	1	1,711	0.06%
2019/05/22	1	31.30	0	0.00	30.90	1	2,225	0.04%
2019/05/16	0	0.00	2	31.70	31.65	-2	2,348	-0.09%
2019/05/14	0	0.00	4	32.25	32.25	-4	2,419	-0.17%
2019/05/06	1	36.05	0	0.00	35.65	1	2,453	0.04%
2019/04/30	1	35.30	1	35.85	36.10	0	2,451	0.00%
2019/04/22	1	38.65	0	0.00	38.65	1	2,603	0.04%
2019/04/19	4	38.70	0	0.00	39.05	4	2,627	0.15%
2019/04/12	11	39.83	19	39.06	39.20	-8	2,649	-0.30%
2019/04/11	1	40.85	0	0.00	40.50	1	2,617	0.04%
2019/04/01	0	0.00	1	42.00	41.10	-1	2,534	-0.04%
2019/03/28	1	41.60	14	41.64	41.00	-13	2,477	-0.52%
2019/03/27	7	42.37	2	42.10	41.50	5	2,466	0.20%
2019/03/26	6	40.62	3	42.12	42.50	3	2,344	0.13%
2019/03/25	0	0.00	2	40.30	39.70	-2	2,251	-0.09%
2019/03/22	36	43.13	10	42.90	41.55	26	2,227	1.17%
2019/03/21	5	42.12	11	42.59	43.00	-6	2,109	-0.28%
2019/03/20	91	39.78	12	39.68	39.60	79	1,930	4.09%
2019/03/15	1	39.35	1	39.25	38.85	0	1,851	0.00%
2019/03/12	2	38.90	0	0.00	38.30	2	1,958	0.10%
2019/03/07	0	0.00	2	38.80	38.30	-2	2,140	-0.09%
2019/03/06	2	39.20	1	39.40	39.30	1	2,194	0.05%
2019/03/05	0	0.00	44	40.14	39.40	-44	2,190	-2.01%
2019/03/04	0	0.00	6	39.25	39.45	-6	2,128	-0.28%
2019/02/26	3	37.40	0	0.00	37.65	3	2,211	0.14%
2019/02/25	1	38.70	2	38.65	38.25	-1	2,267	-0.04%
2019/02/22	7	38.07	0	0.00	37.70	7	2,233	0.31%
2019/02/21	27	38.19	25	38.44	38.30	2	2,191	0.09%
2019/02/20	1	36.50	5	36.24	35.90	-4	1,984	-0.20%
2019/02/19	2	36.05	6	35.77	35.60	-4	1,931	-0.21%
2019/02/18	2	35.28	0	0.00	35.05	2	1,902	0.11%
2019/02/15	0	0.00	1	35.25	34.35	-1	1,891	-0.05%
2019/02/14	4	35.80	2	36.20	35.25	2	1,885	0.11%
2019/02/13	3	35.15	1	35.45	35.10	2	1,859	0.11%
2019/02/12	1	34.60	1	34.70	34.70	0	1,842	0.00%
2019/01/28	30	33.30	0	0.00	33.45	30	1,950	1.54%
2019/01/25	1	33.85	13	33.98	33.75	-12	2,005	-0.60%
2019/01/24	0	0.00	1	33.20	33.00	-1	2,001	-0.05%
2019/01/23	0	0.00	3	32.93	33.00	-3	2,018	-0.15%
2019/01/22	2	33.25	0	0.00	32.80	2	2,030	0.10%
2019/01/21	1	34.25	2	34.55	33.70	-1	2,036	-0.05%
2019/01/18	1	34.00	2	34.15	34.25	-1	2,033	-0.05%
2019/01/17	1	33.55	4	33.89	32.90	-3	2,008	-0.15%
2019/01/11	0	0.00	1	33.20	32.30	-1	2,014	-0.05%
2019/01/10	5	32.56	4	32.71	32.65	1	1,995	0.05%
2019/01/09	0	0.00	1	32.10	31.90	-1	1,976	-0.05%
2019/01/07	0	0.00	2	31.30	31.00	-2	2,007	-0.10%
2019/01/03	3	30.67	0	0.00	30.60	3	2,079	0.14%
2019/01/02	0	0.00	1	32.00	31.20	-1	2,148	-0.05%
2018/12/24	0	0.00	1	31.70	31.70	-1	2,260	-0.04%
2018/12/17	0	0.00	3	34.35	33.65	-3	2,427	-0.12%
2018/12/14	1	34.25	1	34.00	34.25	0	2,430	0.00%
2018/12/13	11	34.84	1	34.90	34.30	10	2,430	0.41%
2018/12/12	6	33.63	5	34.15	34.05	1	2,407	0.04%
2018/12/10	3	33.50	0	0.00	32.90	3	2,430	0.12%
2018/12/07	5	34.30	3	34.70	34.30	2	2,432	0.08%
2018/12/06	0	0.00	14	35.74	34.00	-14	2,422	-0.58%
2018/12/05	2	34.05	0	0.00	34.95	2	2,314	0.09%
2018/12/04	5	35.00	0	0.00	34.90	5	2,353	0.21%
2018/11/30	0	0.00	14	34.09	34.15	-14	2,288	-0.61%
2018/11/29	9	33.12	5	32.80	32.15	4	2,224	0.18%
2018/11/28	5	31.80	0	0.00	32.20	5	2,249	0.22%
2018/11/27	1	31.50	2	31.60	31.70	-1	2,247	-0.04%
2018/11/26	2	30.90	2	31.30	31.05	0	2,243	0.00%
2018/11/23	5	32.10	0	0.00	31.00	5	2,215	0.23%
2018/11/22	1	33.35	13	33.17	33.95	-12	2,064	-0.58%
2018/11/21	1	30.95	2	30.50	30.90	-1	2,004	-0.05%
2018/11/20	0	0.00	1	30.85	30.70	-1	2,017	-0.05%
2018/11/19	1	30.45	0	0.00	30.85	1	2,042	0.05%
2018/11/16	2	30.25	2	30.30	29.65	0	2,039	0.00%
2018/11/15	0	0.00	10	29.00	29.55	-10	2,036	-0.49%
2018/11/14	0	0.00	1	29.40	29.40	-1	2,044	-0.05%
2018/11/13	2	28.85	0	0.00	29.95	2	2,074	0.10%
2018/11/12	2	30.00	0	0.00	29.60	2	2,087	0.10%
2018/11/09	0	0.00	19	30.86	30.75	-19	2,104	-0.90%
2018/11/08	30	32.78	1	32.50	31.10	29	2,188	1.32%
2018/11/06	3	32.80	3	33.02	30.70	0	2,294	0.00%
2018/11/05	0	0.00	1	31.70	31.70	-1	2,259	-0.04%
2018/11/02	2	32.35	7	32.14	32.05	-5	2,290	-0.22%
2018/11/01	0	0.00	1	31.00	31.00	-1	2,346	-0.04%
2018/10/30	11	28.54	11	28.05	28.05	0	2,395	0.00%
2018/10/24	11	30.62	11	31.68	31.05	0	2,742	0.00%
2018/10/22	0	0.00	2	32.00	31.85	-2	2,810	-0.07%
2018/10/19	1	29.60	3	30.42	31.45	-2	2,900	-0.07%
2018/10/18	0	0.00	1	30.65	30.65	-1	3,062	-0.03%
2018/10/12	1	29.00	18	28.00	29.00	-17	4,199	-0.40%
2018/10/11	4	27.58	1	27.70	27.50	3	4,191	0.07%
2018/10/09	4	30.21	1	31.60	30.55	3	4,204	0.07%
2018/10/05	3	34.93	6	34.86	34.10	-3	4,205	-0.07%
2018/10/03	1	37.50	0	0.00	36.90	1	4,351	0.02%
2018/10/02	1	39.30	0	0.00	38.90	1	4,453	0.02%
2018/09/28	3	39.33	3	39.63	38.70	0	4,577	0.00%
2018/09/27	9	39.76	8	39.84	39.10	1	4,661	0.02%
2018/09/26	6	38.51	1	38.50	38.90	5	4,671	0.11%
2018/09/25	12	39.12	5	38.50	38.05	7	4,896	0.14%
2018/09/21	0	0.00	1	38.30	38.75	-1	4,916	-0.02%
2018/09/20	3	38.37	0	0.00	38.30	3	5,004	0.06%
2018/09/14	2	40.90	4	41.38	41.40	-2	5,143	-0.04%
2018/09/12	3	39.30	0	0.00	39.45	3	5,204	0.06%
2018/09/11	0	0.00	3	38.00	39.00	-3	5,319	-0.06%
2018/09/10	1	37.80	28	37.54	37.40	-27	5,413	-0.50%
2018/09/07	3	40.23	4	40.50	40.35	-1	5,703	-0.02%
2018/09/06	3	44.20	0	0.00	43.50	3	6,145	0.05%
2018/09/05	3	43.50	5	44.20	44.20	-2	6,697	-0.03%
2018/09/04	15	45.61	0	0.00	44.00	15	7,180	0.21%
2018/09/03	2	46.75	0	0.00	46.40	2	7,327	0.03%
2018/08/30	3	48.80	3	49.15	48.80	0	7,943	0.00%
2018/08/28	4	48.99	2	49.28	48.40	2	8,334	0.02%
2018/08/27	0	0.00	4	47.41	48.70	-4	8,357	-0.05%
2018/08/24	2	46.53	0	0.00	46.60	2	8,362	0.02%
2018/08/22	0	0.00	3	49.00	48.65	-3	8,465	-0.04%
2018/08/20	1	48.40	0	0.00	48.50	1	8,519	0.01%
2018/08/16	6	49.83	8	49.81	50.00	-2	8,625	-0.02%
2018/08/15	2	50.80	1	50.00	50.00	1	8,679	0.01%
2018/08/14	6	48.58	1	49.80	49.80	5	8,709	0.06%
2018/08/13	6	51.43	0	0.00	49.25	6	8,686	0.07%
2018/08/10	6	54.13	0	0.00	53.60	6	8,606	0.07%
2018/08/09	1	55.40	3	55.33	55.50	-2	8,620	-0.02%
2018/08/08	7	56.69	10	56.60	55.10	-3	8,672	-0.03%
2018/08/07	7	55.50	1	54.80	54.60	6	8,582	0.07%
2018/08/06	13	56.88	1	56.20	56.20	12	8,556	0.14%
2018/08/03	7	56.97	0	0.00	56.80	7	8,554	0.08%
2018/08/02	13	57.99	11	56.95	57.00	2	8,524	0.02%
2018/08/01	8	58.71	13	58.22	58.10	-5	8,471	-0.06%
2018/07/31	1	56.00	0	0.00	57.20	1	8,210	0.01%
2018/07/30	1	55.60	3	55.70	55.60	-2	8,182	-0.02%
2018/07/27	1	57.80	11	57.76	57.80	-10	8,134	-0.12%
2018/07/26	7	58.21	9	57.61	56.80	-2	8,083	-0.02%
2018/07/25	21	60.26	4	59.45	58.60	17	7,997	0.21%
2018/07/24	3	59.80	7	58.91	59.50	-4	7,856	-0.05%
2018/07/23	8	57.18	5	58.92	58.30	3	7,649	0.04%
2018/07/20	7	55.94	13	57.68	58.50	-6	7,184	-0.08%
2018/07/19	14	53.70	15	53.73	53.20	-1	6,947	-0.01%
2018/07/18	1	52.30	0	0.00	51.00	1	6,880	0.01%
2018/07/16	1	52.70	1	52.10	52.10	0	6,905	0.00%
2018/07/13	1	54.60	0	0.00	53.60	1	6,923	0.01%
2018/07/12	4	53.55	2	54.35	53.50	2	6,954	0.03%
2018/07/11	0	0.00	5	51.82	52.80	-5	6,922	-0.07%
2018/07/10	5	52.24	4	52.08	52.10	1	7,101	0.01%
2018/07/09	2	49.60	0	0.00	49.30	2	7,109	0.03%
2018/07/06	6	48.68	3	48.02	50.80	3	7,327	0.04%
2018/07/05	3	51.13	4	50.23	48.30	-1	7,426	-0.01%
2018/07/04	0	0.00	4	52.03	52.40	-4	7,514	-0.05%
2018/07/03	7	56.13	122	53.61	53.20	-115	7,434	-1.55%	大賣/鉅額交易
2018/06/29	6	56.75	2	59.45	60.60	4	7,140	0.06%
2018/06/27	1	57.10	0	0.00	55.80	1	6,982	0.01%
2018/06/26	0	0.00	1	56.70	57.80	-1	6,956	-0.01%
2018/06/25	1	59.10	1	57.90	56.50	0	6,934	0.00%
2018/06/22	1	58.80	0	0.00	58.10	1	6,913	0.01%
2018/06/21	5	60.90	6	60.95	59.90	-1	6,876	-0.01%
2018/06/20	11	58.57	3	62.33	58.80	8	6,826	0.12%
2018/06/19	2	63.05	7	63.53	62.30	-5	6,705	-0.07%
2018/06/15	7	68.29	27.2	67.86	67.00	-20.2	6,598	-0.31%
2018/06/14	147	69.57	21	70.44	70.00	126	6,259	2.01%	大買/鉅額交易
2018/06/13	69	69.52	64	70.05	70.90	5	5,770	0.09%
2018/06/12	60	63.02	111	63.14	64.50	-51	5,218	-0.98%	大賣/
2018/06/11	36	58.57	29	57.72	58.70	7	4,735	0.15%
2018/06/08	32	53.40	60	53.01	53.40	-28	4,502	-0.62%
2018/06/07	0	0.00	2	48.65	48.60	-2	3,931	-0.05%
2018/06/06	3	51.30	22	50.45	49.40	-19	3,884	-0.49%
2018/06/05	22	49.32	53	49.87	49.75	-31	3,745	-0.83%
2018/06/04	1	47.85	0	0.00	48.00	1	3,531	0.03%
2018/06/01	0	0.00	5	48.00	47.80	-5	3,518	-0.14%
2018/05/31	9	47.59	1	48.60	48.15	8	3,505	0.23%
2018/05/30	2	45.75	3	45.98	45.80	-1	3,437	-0.03%
2018/05/29	3	46.65	3	47.37	46.75	0	3,440	0.00%
2018/05/28	10	47.35	4	47.80	46.95	6	3,490	0.17%
2018/05/25	0	0.00	4	48.40	47.60	-4	3,710	-0.11%
2018/05/24	2	47.85	1	48.20	48.40	1	3,691	0.03%
2018/05/23	8	47.56	15	47.93	46.75	-7	3,718	-0.19%
2018/05/22	2	47.30	14	46.31	47.10	-12	3,657	-0.33%
2018/05/21	5	45.15	1	45.00	44.90	4	3,561	0.11%
2018/05/18	0	0.00	1	43.90	44.30	-1	3,552	-0.03%
2018/05/17	6	44.46	7	44.30	44.30	-1	3,566	-0.03%
2018/05/16	5	44.58	2	44.50	43.85	3	3,523	0.09%
2018/05/15	0	0.00	1	42.75	42.05	-1	3,458	-0.03%
2018/05/14	24	42.29	2	42.10	43.50	22	3,480	0.63%
2018/05/11	2	42.40	5	42.27	41.75	-3	3,471	-0.09%
2018/05/10	0	0.00	1	41.90	40.90	-1	3,448	-0.03%
2018/05/09	5	41.82	0	0.00	41.50	5	3,474	0.14%
2018/05/07	5	41.38	4	41.20	41.20	1	3,558	0.03%
2018/05/03	2	40.80	4	41.10	41.00	-2	3,647	-0.05%
2018/05/02	73	41.97	0	0.00	41.45	73	3,716	1.96%
2018/04/26	3	42.57	0	0.00	40.50	3	3,795	0.08%
2018/04/25	8	43.84	0	0.00	43.65	8	3,729	0.21%
2018/04/24	3	44.93	1	43.65	44.05	2	3,707	0.05%
2018/04/23	6	47.71	1	48.50	46.10	5	3,723	0.13%
2018/04/20	6	48.18	5	48.40	48.00	1	3,673	0.03%
2018/04/19	1	47.70	0	0.00	47.60	1	3,692	0.03%
2018/04/18	1	48.00	20	50.00	47.55	-19	3,676	-0.52%
2018/04/17	7	49.79	8	49.52	48.85	-1	3,588	-0.03%
2018/04/16	4	52.73	11	52.75	51.70	-7	3,490	-0.20%
2018/04/13	6	50.91	74	50.06	49.40	-68	3,247	-2.09%
2018/04/12	11	49.26	61	49.18	50.20	-50	3,112	-1.61%
2018/04/11	2	47.10	5	48.21	47.15	-3	2,850	-0.11%
2018/04/10	3	46.45	20	47.58	46.10	-17	2,660	-0.64%
2018/04/09	1	44.60	1	44.70	44.70	0	2,465	0.00%
2018/03/30	0	0.00	1	43.60	43.95	-1	2,461	-0.04%
2018/03/29	0	0.00	2	45.30	44.55	-2	2,464	-0.08%
2018/03/28	0	0.00	1	44.35	44.20	-1	2,437	-0.04%
2018/03/23	1	41.40	0	0.00	42.20	1	2,437	0.04%
2018/03/22	20	44.05	2	44.08	43.25	18	2,426	0.74%
2018/03/20	0	0.00	1	43.20	42.95	-1	2,402	-0.04%
2018/03/19	1	43.20	0	0.00	43.25	1	2,407	0.04%
2018/03/16	0	0.00	11	44.14	43.80	-11	2,405	-0.46%
2018/03/15	19	44.38	4	44.83	44.25	15	2,414	0.62%
2018/03/14	1	43.30	20	43.14	43.20	-19	2,389	-0.80%
2018/03/13	0	0.00	1	44.10	44.05	-1	2,437	-0.04%
2018/03/12	1	43.70	1	43.60	43.90	0	2,462	0.00%
2018/03/09	2	44.58	0	0.00	43.60	2	2,472	0.08%
2018/03/08	0	0.00	10.5	43.00	43.10	-10.5	2,457	-0.43%
2018/03/07	5	43.25	1	42.50	42.50	4	2,455	0.16%
2018/03/06	40	44.14	0	0.00	43.90	40	2,475	1.62%
2018/03/05	5	44.86	9	44.76	43.90	-4	2,490	-0.16%
2018/03/02	2	44.95	2	44.80	44.80	0	2,467	0.00%
2018/03/01	34	46.22	1	45.70	45.90	33	2,443	1.35%
2018/02/27	30	47.46	27	47.39	46.35	3	2,384	0.13%
2018/02/26	5	44.15	1	44.15	44.75	4	2,139	0.19%
2018/02/23	6	43.10	11	44.03	43.90	-5	2,108	-0.24%
2018/02/22	10	42.25	0	0.00	41.55	10	2,071	0.48%
2018/02/21	14	41.38	0	0.00	41.75	14	2,061	0.68%
2018/02/09	2	40.50	0	0.00	40.50	2	2,120	0.09%
2018/02/08	5	41.90	2	42.30	42.40	3	2,125	0.14%
2018/02/06	3	40.75	3	41.75	40.80	0	2,139	0.00%
2018/02/02	0	0.00	1	43.30	42.95	-1	2,115	-0.05%
2018/02/01	1	44.30	2	44.75	43.45	-1	2,204	-0.05%
2018/01/31	5	44.25	6	43.86	43.50	-1	2,222	-0.05%
2018/01/30	1	43.15	1	43.55	43.10	0	2,201	0.00%
2018/01/29	4	44.48	3	44.32	43.85	1	2,210	0.05%
2018/01/26	0	0.00	4	41.70	42.10	-4	2,164	-0.18%
2018/01/25	1	42.20	6	42.75	42.00	-5	2,207	-0.23%
2018/01/24	7	42.39	13	42.60	42.55	-6	2,187	-0.27%
2018/01/23	1	40.30	0	0.00	41.10	1	2,133	0.05%
2018/01/19	0	0.00	3	40.25	40.20	-3	2,316	-0.13%
2018/01/18	0	0.00	1	40.80	40.10	-1	2,358	-0.04%
2018/01/17	2	40.90	8	40.50	40.30	-6	2,419	-0.25%
2018/01/16	1	38.60	11	38.62	38.65	-10	2,519	-0.40%
2018/01/15	16	38.39	14	38.59	38.95	2	2,763	0.07%
2018/01/12	5	37.40	15	37.36	36.90	-10	2,979	-0.34%
2018/01/10	4	35.63	0	0.00	35.10	4	3,060	0.13%
2018/01/09	2	36.10	0	0.00	36.00	2	3,150	0.06%
2018/01/08	2	37.00	0	0.00	36.55	2	3,189	0.06%
2018/01/05	12	37.77	10	38.00	37.60	2	3,235	0.06%
2018/01/04	5	37.85	2	37.90	37.75	3	3,295	0.09%