佳邦 (6284)-元大-淡水券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
79.7
漲跌
▲0.7
漲幅
+0.89%
成交量
586張
產業
上櫃電子零組件類股
339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

佳邦 (6284)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/12/02	0	0.00	6	80.05	79.00	-6	1,635	-0.37%
2024/11/28	3	76.80	1	77.00	76.60	2	1,703	0.12%
2024/11/27	1	78.10	0	0.00	78.10	1	1,743	0.06%
2024/11/26	2	80.20	0	0.00	79.80	2	1,848	0.11%
2024/11/25	0	0.00	1	80.60	80.30	-1	1,931	-0.05%
2024/11/21	1	76.60	15	76.97	78.00	-14	2,031	-0.69%
2024/11/20	0	0.00	5	77.22	76.90	-5	2,081	-0.24%
2024/11/19	0	0.00	1.1	76.49	77.50	-1.1	2,199	-0.05%
2024/11/18	0	0.00	10.1	77.61	75.40	-10.1	2,238	-0.45%
2024/11/15	0	0.00	12	78.73	78.20	-12	2,241	-0.54%
2024/11/14	0	79.70	8.1	78.29	79.50	-8	2,248	-0.36%
2024/11/12	1	79.40	0	0.00	78.50	1	2,241	0.04%
2024/11/11	3	78.97	0	0.00	79.00	3	2,246	0.13%
2024/11/08	5	80.46	0	0.00	79.30	5	2,252	0.22%
2024/11/07	43	80.53	2	80.70	80.50	41	2,266	1.81%
2024/11/06	0	79.50	0	0.00	79.20	0	2,271	0.00%
2024/11/05	1	78.90	0	0.00	78.60	1	2,290	0.04%
2024/11/04	0.1	79.75	0	0.00	78.70	0.1	2,329	0.00%
2024/11/01	2.1	78.76	1	79.60	79.80	1.1	2,386	0.05%
2024/10/30	2	80.65	1	81.20	80.30	1	2,395	0.04%
2024/10/29	2	87.30	0	0.00	86.80	2	2,306	0.09%
2024/10/24	1	89.50	5	89.50	88.60	-4	2,351	-0.17%
2024/10/23	1	93.10	0	0.00	91.60	1	2,362	0.04%
2024/10/18	6.1	91.87	1.1	89.88	89.40	5	2,462	0.20%
2024/10/17	0	0.00	3	91.37	91.90	-3	2,503	-0.12%
2024/10/15	2	92.30	3	93.00	91.10	-1	2,698	-0.04%
2024/10/14	1	90.00	1	89.60	89.60	0	2,674	0.00%
2024/10/09	5.3	92.60	1	93.50	92.00	4.3	2,816	0.15%
2024/10/08	2	92.15	44	93.43	92.50	-42	2,799	-1.50%
2024/10/07	1	92.60	1.1	91.67	92.50	-0.1	2,810	0.00%
2024/10/04	1.1	84.75	1	87.80	86.80	0.1	2,795	0.00%
2024/09/30	0	0.00	1	84.90	84.60	-1	2,934	-0.03%
2024/09/27	1	86.00	0	0.00	85.10	1	3,113	0.03%
2024/09/25	0	0.00	1	85.30	85.30	-1	3,153	-0.03%
2024/09/20	1	84.80	2	84.80	84.50	-1	3,252	-0.03%
2024/09/19	3	83.27	6	83.22	83.60	-3	3,320	-0.09%
2024/09/18	4	82.63	6	81.93	81.80	-2	3,502	-0.06%
2024/09/12	0	0.00	2	84.90	84.00	-2	3,756	-0.05%
2024/09/10	3	83.90	0	0.00	83.50	3	3,852	0.08%
2024/09/09	1	84.90	0	0.00	84.90	1	3,890	0.03%
2024/09/04	2	86.75	25	87.28	86.00	-23	3,918	-0.59%
2024/09/03	21	95.27	21	93.58	91.50	0	3,890	0.00%
2024/09/02	43	97.05	32	96.50	95.20	11	3,853	0.29%
2024/08/30	50	97.88	43	96.98	96.80	7	3,840	0.18%
2024/08/29	53.1	97.30	0	0.00	97.60	53.1	3,823	1.39%
2024/08/28	6	97.30	19.7	98.45	97.30	-13.7	3,809	-0.36%
2024/08/27	43.1	93.55	45.7	95.34	95.00	-2.7	3,740	-0.07%
2024/08/26	1.6	93.92	0	0.00	91.80	1.6	3,734	0.04%
2024/08/23	4	89.13	3	90.50	90.50	1	3,694	0.03%
2024/08/22	10	89.00	10	89.38	89.00	0	3,755	0.00%
2024/08/21	11	89.69	1	89.50	90.40	10	3,748	0.27%
2024/08/20	0	0.00	70	90.90	90.90	-70	3,643	-1.92%
2024/08/19	35	83.45	16	82.50	82.70	19	3,622	0.52%
2024/08/16	26	82.62	3	84.40	83.80	23	3,625	0.63%
2024/08/15	25	81.45	0	0.00	81.50	25	3,641	0.69%
2024/08/09	0	0.00	6	80.73	80.20	-6	3,707	-0.16%
2024/08/08	3	78.47	0	0.00	77.70	3	3,700	0.08%
2024/08/07	0	0.00	3	78.80	78.60	-3	3,708	-0.08%
2024/08/06	2	75.30	0	0.00	73.60	2	3,716	0.05%
2024/08/05	5	76.10	0	0.00	74.60	5	3,713	0.13%
2024/08/02	0	0.00	1	82.30	82.00	-1	3,699	-0.03%
2024/08/01	0	0.00	1.1	85.50	85.00	-1.1	3,730	-0.03%
2024/07/31	1	84.30	0	0.00	83.80	1	3,773	0.03%
2024/07/30	1.1	81.57	4	82.63	83.00	-2.9	3,919	-0.07%
2024/07/29	0.1	83.30	0	0.00	81.60	0.1	3,952	0.00%
2024/07/26	2.1	83.38	0	0.00	84.10	2.1	4,007	0.05%
2024/07/22	3	86.30	1.1	87.05	85.30	2	3,975	0.05%
2024/07/19	4.1	90.46	0	0.00	88.80	4.1	3,946	0.10%
2024/07/18	5.2	96.41	5	94.40	94.00	0.2	3,916	0.00%
2024/07/16	1	100.50	0	0.00	99.80	1	3,850	0.03%
2024/07/15	2	99.20	0	0.00	99.00	2	3,730	0.05%
2024/07/12	6.2	101.77	3	102.33	99.50	3.2	3,715	0.09%
2024/07/11	2	104.25	4.2	103.52	102.00	-2.2	3,675	-0.06%
2024/07/10	0	0.00	3	100.00	99.30	-3	3,595	-0.08%
2024/07/09	2.2	97.41	1	99.00	97.20	1.2	3,592	0.03%
2024/07/08	2	97.70	0	0.00	97.10	2	3,656	0.05%
2024/07/05	0	101.50	3	99.17	100.00	-3	3,628	-0.08%
2024/07/04	7	96.74	2	96.35	95.50	5	3,565	0.14%
2024/07/03	0	99.00	10	98.32	98.60	-10	3,572	-0.28%
2024/07/02	0	0.00	1	92.20	92.20	-1	3,427	-0.03%
2024/07/01	0	0.00	11	94.09	93.10	-11	3,442	-0.32%
2024/06/28	5	92.90	6	92.63	93.80	-1	3,467	-0.03%
2024/06/27	4	91.28	18	91.71	90.80	-14	3,525	-0.40%
2024/06/26	2	95.94	5	93.30	93.40	-3	3,521	-0.09%
2024/06/25	10	93.28	5	93.66	93.70	5	3,576	0.14%
2024/06/24	22	95.75	11	95.64	95.60	11	3,526	0.31%
2024/06/21	9	90.34	8.1	93.31	95.60	1	3,400	0.03%
2024/06/19	0	0.00	2	87.85	87.40	-2	3,333	-0.06%
2024/06/18	2	88.90	3	88.93	88.40	-1	3,342	-0.03%
2024/06/17	4	89.05	10	89.05	88.60	-6	3,316	-0.18%
2024/06/14	6	87.60	2	88.60	88.00	4	3,283	0.12%
2024/06/13	17	85.84	62	86.49	86.80	-45	3,236	-1.39%
2024/06/12	30	83.33	16	84.84	85.20	14	3,207	0.44%
2024/06/11	26	84.19	0	84.50	83.80	26	3,218	0.81%
2024/06/05	0	0.00	1	84.90	85.20	-1	3,322	-0.03%
2024/06/04	1	85.00	0	0.00	84.30	1	3,457	0.03%
2024/06/03	0.1	84.50	0	0.00	85.20	0.1	3,497	0.00%
2024/05/30	1	84.70	0	0.00	84.00	1	3,597	0.03%
2024/05/29	1	85.80	5	86.60	85.80	-4	3,573	-0.11%
2024/05/28	14	88.44	27	89.63	87.20	-13	3,604	-0.36%
2024/05/27	12	87.07	10	87.90	88.00	2	3,604	0.06%
2024/05/24	10	85.71	2	85.70	86.40	8	3,731	0.21%
2024/05/23	1	86.60	2	86.10	85.60	-1	3,740	-0.03%
2024/05/21	3	85.77	1	85.30	87.20	2	3,789	0.05%
2024/05/20	6	87.77	3	85.90	85.90	3	3,780	0.08%
2024/05/17	2	87.80	38	87.66	88.10	-36	3,773	-0.95%
2024/05/15	0	0.00	11	88.33	86.40	-11	3,845	-0.29%
2024/05/14	0	0.00	7	86.00	85.60	-7	3,887	-0.18%
2024/05/13	0	0.00	10	85.55	85.90	-10	3,893	-0.26%
2024/05/10	3	87.93	1	86.30	86.50	2	3,883	0.05%
2024/05/09	3	90.40	23	89.30	87.80	-20	3,859	-0.52%
2024/05/08	1	89.30	0	0.00	89.50	1	3,822	0.03%
2024/05/07	4	87.63	0	0.00	88.80	4	3,773	0.11%
2024/05/06	1	88.90	3	88.33	88.00	-2	3,724	-0.05%
2024/05/03	4	88.68	10.1	88.24	88.30	-6.1	3,676	-0.17%
2024/05/02	1	86.40	17	86.66	86.50	-16	3,517	-0.45%
2024/04/30	2	85.50	23	86.38	85.40	-21	3,497	-0.60%
2024/04/29	0	0.00	1	83.50	83.60	-1	3,469	-0.03%
2024/04/26	1	82.70	7	83.03	82.80	-6	3,469	-0.17%
2024/04/25	1	81.60	1	82.00	81.40	0	3,468	0.00%
2024/04/23	13	79.06	1	80.30	79.00	12	3,461	0.35%
2024/04/22	7	81.01	8	81.59	80.70	-1	3,430	-0.03%
2024/04/19	2	82.45	2	81.40	82.30	0	3,425	0.00%
2024/04/18	2	84.40	0	0.00	84.40	2	3,401	0.06%
2024/04/17	1	82.50	1	82.30	83.30	0	3,403	0.00%
2024/04/16	6	81.43	1	81.50	81.00	5	3,404	0.15%
2024/04/15	2	86.60	3	86.00	85.20	-1	3,406	-0.03%
2024/04/12	4	88.62	2	88.35	88.30	2	3,341	0.06%
2024/04/11	2	84.40	0.1	84.40	84.70	1.9	3,207	0.06%
2024/04/10	3	84.40	0	0.00	84.80	3	3,187	0.09%
2024/04/09	2	85.15	2	84.60	84.50	0	3,220	0.00%
2024/04/08	1	86.20	1	86.70	85.80	0	3,151	0.00%
2024/04/03	3	88.00	1	87.70	86.80	2	3,140	0.06%
2024/04/02	4	87.73	1	87.90	87.90	3	3,134	0.10%
2024/04/01	0	88.25	0	0.00	88.90	0	3,119	0.00%
2024/03/29	3	86.03	3	86.40	85.60	0	3,046	0.00%
2024/03/28	3	87.77	2	87.85	86.60	1	3,038	0.03%
2024/03/26	3	87.30	7	85.44	84.70	-4	2,946	-0.14%
2024/03/25	15	87.67	2	87.70	87.40	13	2,941	0.44%
2024/03/22	5	85.20	1	85.20	85.90	4	2,800	0.14%
2024/03/21	0	0.00	0	84.10	85.20	0	2,857	0.00%
2024/03/20	2	84.50	3	84.67	83.70	-1	2,943	-0.03%
2024/03/19	4	84.00	0	0.00	84.60	4	3,133	0.13%
2024/03/14	1	82.30	1	84.90	83.20	0	3,455	0.00%
2024/03/13	1	84.10	2	84.60	84.50	-1	3,455	-0.03%
2024/03/12	0	0.00	3	85.40	85.10	-3	3,491	-0.09%
2024/03/11	0	84.00	1	84.00	83.60	-1	3,489	-0.03%
2024/03/08	7.1	84.51	2	84.20	81.50	5.1	3,489	0.15%
2024/03/07	4	84.75	2	84.20	84.20	2	3,397	0.06%
2024/03/06	0	85.70	7	85.87	85.30	-7	3,420	-0.20%
2024/03/05	2	83.80	1	83.90	84.90	1	3,437	0.03%
2024/03/04	2	84.10	2	83.90	84.10	0	3,553	0.00%
2024/02/29	5	84.18	4	85.15	84.10	1	3,641	0.03%
2024/02/27	4	83.10	2	84.05	84.40	2	3,661	0.06%
2024/02/23	4	80.00	6	79.53	78.70	-2	3,811	-0.05%
2024/02/22	0	0.00	2	80.60	81.30	-2	3,894	-0.05%
2024/02/21	1	81.80	2	82.05	81.70	-1	4,038	-0.02%
2024/02/20	1	81.20	0	0.00	80.80	1	4,149	0.02%
2024/02/19	0	0.00	4	81.08	81.80	-4	4,180	-0.10%
2024/02/16	0	0.00	15	80.53	80.50	-15	4,340	-0.35%
2024/02/15	9	77.54	5	77.92	79.30	4	4,360	0.09%
2024/02/05	2	73.50	0	0.00	73.50	2	4,356	0.05%
2024/02/02	5	74.74	0	0.00	74.20	5	4,409	0.11%
2024/02/01	5	75.14	0	0.00	75.30	5	4,585	0.11%
2024/01/30	2	75.40	0	0.00	75.10	2	5,184	0.04%
2024/01/26	0	0.00	1	76.10	75.60	-1	5,414	-0.02%
2024/01/25	0	0.00	3	76.40	76.20	-3	5,683	-0.05%
2024/01/24	2	76.55	0	0.00	75.50	2	5,910	0.03%
2024/01/23	3	76.83	9	76.60	77.30	-6	5,920	-0.10%
2024/01/22	2	74.55	0	0.00	74.20	2	5,884	0.03%
2024/01/19	1	73.50	0	0.00	74.40	1	5,910	0.02%
2024/01/18	1	72.30	4	73.40	73.90	-3	5,951	-0.05%
2024/01/17	3	74.67	0	0.00	73.70	3	6,017	0.05%
2024/01/16	1	75.30	0	0.00	75.80	1	6,064	0.02%
2024/01/15	1	76.10	0	0.00	75.90	1	6,069	0.02%
2024/01/11	3	74.63	3	75.40	75.60	0	6,141	0.00%
2024/01/09	12	76.55	13	78.68	75.30	-1	6,238	-0.02%
2024/01/08	0	0.00	1	78.60	79.60	-1	6,270	-0.02%
2024/01/04	1	78.60	0	0.00	78.70	1	6,790	0.01%
2024/01/03	7	78.90	2	80.00	78.40	5	6,868	0.07%
2024/01/02	1	81.70	1	82.20	81.80	0	6,807	0.00%
2023/12/29	3	82.83	0	0.00	83.50	3	6,806	0.04%
2023/12/28	6	83.93	1	84.40	83.50	5	6,799	0.07%
2023/12/27	2	85.10	1.4	85.72	85.50	0.6	6,763	0.01%
2023/12/26	3.4	85.92	8	85.78	86.10	-4.6	6,718	-0.07%
2023/12/25	2	84.85	3	85.07	85.20	-1	6,706	-0.01%
2023/12/22	1	83.60	1	83.50	83.90	0	6,686	0.00%
2023/12/21	1	84.50	0	0.00	83.10	1	6,674	0.01%
2023/12/20	4	83.93	1	82.60	84.80	3	6,666	0.04%
2023/12/19	7	83.27	2	83.80	83.80	5	6,627	0.08%
2023/12/18	6	83.83	7	82.91	83.80	-1	6,648	-0.02%
2023/12/15	7	88.24	4	89.37	86.80	3	6,587	0.05%
2023/12/14	18	88.67	26	89.69	90.10	-8	6,516	-0.12%
2023/12/13	15	87.19	9	88.09	86.90	6	6,387	0.09%
2023/12/12	9	87.19	13	86.96	87.60	-4	6,345	-0.06%
2023/12/11	6	86.60	7	86.10	87.20	-1	6,363	-0.02%
2023/12/08	4	83.30	0	0.00	83.20	4	6,400	0.06%
2023/12/07	6	84.20	4	83.68	82.70	2	6,452	0.03%
2023/12/06	4	82.13	2	82.90	82.10	2	6,409	0.03%
2023/12/05	2	84.00	4	83.80	83.50	-2	6,371	-0.03%
2023/12/04	2	84.35	1	85.80	84.40	1	6,335	0.02%
2023/12/01	2	85.95	0	0.00	85.30	2	6,286	0.03%
2023/11/30	2	86.45	1	85.60	86.20	1	6,230	0.02%
2023/11/29	8	87.59	5	88.44	87.60	3	6,195	0.05%
2023/11/28	0	0.00	0.1	85.50	85.40	-0.1	6,123	0.00%
2023/11/27	1	83.10	0	0.00	82.70	1	6,074	0.02%
2023/11/24	23	84.20	21	85.34	85.10	2	5,952	0.03%
2023/11/23	3	83.07	6	83.38	83.60	-3	5,834	-0.05%
2023/11/22	5	84.74	7	84.59	84.60	-2	5,699	-0.04%
2023/11/21	1	81.30	12	81.88	81.20	-11	5,597	-0.20%
2023/11/20	9	79.98	5.2	77.99	80.60	3.8	5,500	0.07%
2023/11/17	4	77.08	2	77.65	77.80	2	5,317	0.04%
2023/11/16	10	76.56	3	76.63	76.50	7	5,178	0.14%
2023/11/15	8	75.50	6	76.83	76.00	2	5,120	0.04%
2023/11/14	8	74.78	6	75.07	75.60	2	4,918	0.04%
2023/11/13	0	0.00	1	74.50	74.00	-1	4,842	-0.02%
2023/11/10	1	72.50	3	73.50	73.40	-2	4,774	-0.04%
2023/11/09	16.3	73.80	7	72.99	72.90	9.3	4,713	0.20%
2023/11/08	11	77.69	17	77.44	77.00	-6	4,541	-0.13%
2023/11/07	7	74.20	20	75.68	76.40	-13	4,227	-0.31%
2023/11/06	0	0.00	1	72.29	72.30	-1	3,953	-0.03%
2023/11/03	7.2	72.11	2	71.50	72.50	5.2	3,908	0.13%
2023/11/02	10	72.78	10	72.02	72.00	0	3,769	0.00%
2023/11/01	15	69.27	22	69.41	68.10	-7	3,502	-0.20%
2023/10/31	11.1	66.11	0	0.00	65.60	11.1	3,265	0.34%
2023/10/30	0.1	67.90	1	67.00	67.70	-0.9	3,234	-0.03%
2023/10/27	0.1	66.61	6	68.53	66.90	-5.9	3,215	-0.18%
2023/10/26	1	69.00	2	68.20	67.70	-1	3,176	-0.03%
2023/10/25	3	70.03	2	69.10	69.40	1	3,120	0.03%
2023/10/24	7	68.32	2	68.00	69.30	5	3,034	0.17%
2023/10/18	1	66.10	0	0.00	65.50	1	2,840	0.04%
2023/10/17	2	68.25	1	66.20	66.50	1	2,805	0.04%
2023/10/16	3	67.50	0	0.00	67.30	3	2,708	0.11%
2023/10/13	17	70.54	18	69.31	68.30	-1	2,601	-0.04%
2023/10/12	3	68.67	28.5	67.32	69.50	-25.5	2,223	-1.15%
2023/10/11	5	64.28	3	64.37	63.20	2	2,056	0.10%
2023/10/06	0	0.00	2	62.40	62.10	-2	1,960	-0.10%
2023/10/05	0	0.00	1.1	62.61	62.60	-1.1	1,947	-0.06%
2023/10/02	0	0.00	6	61.90	62.10	-6	1,898	-0.32%
2023/09/27	1	61.60	1	61.50	61.50	0	1,874	0.00%
2023/09/26	2	61.50	1	61.20	60.60	1	1,864	0.05%
2023/09/22	1	59.80	0	0.00	60.90	1	1,850	0.05%
2023/09/21	7	62.01	8	61.48	60.80	-1	1,825	-0.05%
2023/09/20	2	62.65	0	0.00	62.40	2	1,768	0.11%
2023/09/19	8.3	63.81	3	62.90	62.70	5.3	1,732	0.31%
2023/09/18	3	65.23	4.2	65.40	64.40	-1.2	1,670	-0.07%
2023/09/15	3	64.40	0	0.00	64.00	3	1,574	0.19%
2023/09/14	10	64.24	20.5	64.63	65.70	-10.5	1,500	-0.70%
2023/09/13	4	63.03	8	63.33	64.50	-4	1,360	-0.29%
2023/09/12	1	59.90	3	59.70	60.70	-2	1,150	-0.17%
2023/09/11	1	58.10	0	0.00	57.70	1	1,056	0.09%
2023/09/04	1	57.50	1	58.00	57.90	0	944	0.00%
2023/09/01	21	57.03	3	57.17	56.70	18	886	2.03%
2023/08/31	1	54.50	35	52.37	54.80	-34	744	-4.57%
2023/08/25	4	54.23	5	53.30	52.90	-1	687	-0.15%
2023/08/24	5	53.56	0	0.00	54.00	5	591	0.85%
2023/08/22	0	0.00	1	50.20	50.30	-1	551	-0.18%
2023/08/14	0.3	46.90	0	0.00	45.80	0.3	514	0.06%
2023/08/10	0.1	46.70	0	0.00	46.55	0.1	477	0.02%
2023/08/07	0.1	48.50	0	0.00	48.45	0.1	411	0.02%
2023/07/31	0	50.60	0	0.00	50.10	0	401	0.00%
2023/07/26	0.2	51.60	0	51.60	51.40	0.2	395	0.05%
2023/07/21	0.2	53.40	0	0.00	53.30	0.2	382	0.05%
2023/07/19	13.4	53.89	0	0.00	54.00	13.4	379	3.53%
2023/07/03	0	0.00	31	56.64	56.50	-31	559	-5.54%
2023/06/30	31	55.61	0	0.00	55.90	31	547	5.67%
2023/06/20	0.1	54.60	1	54.40	54.30	-0.9	573	-0.16%
2023/06/16	0	0.00	0	54.70	54.70	0	577	0.00%
2023/05/16	0	0.00	0.1	53.90	53.90	-0.1	888	-0.01%
2023/05/15	0.1	52.80	0	0.00	52.90	0.1	889	0.01%
2023/05/11	1	54.70	0	0.00	53.90	1	900	0.11%
2023/05/10	0	0.00	1	55.60	55.60	-1	898	-0.11%
2023/05/04	9	55.20	9	55.20	55.20	0	977	0.00%
2023/04/28	0	0.00	1	56.80	56.60	-1	1,000	-0.10%
2023/04/26	2	55.70	0	0.00	55.80	2	995	0.20%
2023/04/25	5	56.62	0	0.00	56.10	5	998	0.50%
2023/04/24	1	57.80	0	0.00	57.90	1	989	0.10%
2023/04/21	5	57.70	0	0.00	57.80	5	987	0.51%
2023/04/19	0	0.00	0	62.40	61.00	0	972	0.00%
2023/04/18	2	61.50	0	0.00	60.60	2	954	0.21%
2023/04/14	31	63.99	7	62.04	60.60	24	923	2.60%
2023/04/13	0	0.00	1	59.50	59.80	-1	820	-0.12%
2023/04/11	0	0.00	1	57.80	58.10	-1	804	-0.12%
2023/04/06	1	56.80	0	0.00	56.80	1	800	0.12%
2023/03/22	0	0.00	1	56.90	56.90	-1	912	-0.11%
2023/03/21	2	56.90	0	0.00	56.90	2	909	0.22%
2023/03/13	1	58.50	0	0.00	58.70	1	935	0.11%
2023/03/09	2	60.10	0	0.00	60.50	2	928	0.22%
2023/03/08	0	0.00	1	60.90	60.40	-1	917	-0.11%
2023/03/07	1	59.00	0	0.00	59.00	1	894	0.11%
2023/03/02	0	57.10	0	0.00	57.00	0	877	0.00%
2023/02/24	2	57.40	0	0.00	57.10	2	870	0.23%
2023/02/22	0	0.00	2	57.95	58.40	-2	850	-0.24%
2023/02/21	2	59.40	1	59.20	59.00	1	837	0.12%
2023/02/20	2	62.10	1	61.50	59.90	1	817	0.12%
2023/02/17	20	59.80	20	59.06	59.50	0	748	0.00%
2023/02/16	2	58.10	1	58.70	57.20	1	701	0.14%
2023/02/10	0	0.00	1	56.00	55.90	-1	681	-0.15%
2023/02/07	0	56.70	0	0.00	56.70	0	673	0.00%
2023/02/02	0	0.00	1	58.10	58.10	-1	663	-0.15%
2023/02/01	0	0.00	2	53.95	54.70	-2	583	-0.34%
2023/01/31	0.1	52.50	0	0.00	52.10	0.1	563	0.02%
2023/01/30	0	0.00	1	52.30	51.90	-1	556	-0.18%
2023/01/06	1	51.20	0	0.00	51.40	1	542	0.18%
2023/01/03	0	51.80	0	0.00	51.80	0	544	0.00%
2022/12/30	0	0.00	1	52.30	51.80	-1	534	-0.19%
2022/12/27	0	50.80	0	0.00	50.60	0	516	0.00%
2022/12/23	0	50.80	0	0.00	50.80	0	516	0.00%
2022/12/15	3	53.40	15	52.71	53.60	-12	418	-2.87%
2022/12/14	15	52.83	1	53.20	53.70	14	393	3.56%
2022/12/08	3	51.73	1	51.60	51.80	2	372	0.54%
2022/11/24	0	0.00	2	48.85	50.00	-2	311	-0.64%
2022/11/22	2	49.00	0	0.00	48.35	2	312	0.64%
2022/11/17	0	0.00	2	49.73	49.55	-2	309	-0.65%
2022/11/15	5	48.89	5	49.11	49.55	0	303	0.00%
2022/11/10	0	0.00	0	47.50	47.90	0	289	0.00%
2022/11/09	1	48.25	0	0.00	47.85	1	288	0.35%
2022/11/08	0	0.00	2	47.50	47.10	-2	279	-0.72%
2022/11/07	0	45.65	0	0.00	45.50	0	269	0.00%
2022/11/02	1	44.65	0	0.00	43.80	1	255	0.39%
2022/10/26	1	38.85	0	0.00	38.85	1	244	0.41%
2022/10/25	0	0.00	0	40.30	39.20	0	244	0.00%
2022/10/13	0	0.00	1	39.50	38.90	-1	248	-0.40%
2022/09/29	0	0.00	1	43.30	42.75	-1	258	-0.39%
2022/09/26	2	45.53	0	0.00	44.70	2	258	0.77%
2022/09/22	1	47.20	0	0.00	48.45	1	269	0.37%
2022/09/21	1	48.75	0	0.00	47.90	1	272	0.37%
2022/09/19	5	49.57	0	0.00	49.25	5	271	1.84%
2022/09/16	6	51.05	2	51.60	50.60	4	269	1.48%
2022/09/15	3	52.13	0	0.00	51.80	3	272	1.10%
2022/09/14	2	52.00	0	0.00	52.90	2	279	0.72%
2022/08/15	0	0.00	1	51.20	50.80	-1	394	-0.25%
2022/08/10	0	48.30	0	0.00	48.25	0	386	0.00%
2022/08/03	0	48.98	0	0.00	47.05	0	389	0.00%
2022/08/02	1	49.00	0	0.00	48.25	1	390	0.26%
2022/07/12	0	0.00	4	44.19	43.35	-4	394	-1.01%
2022/07/04	2	43.70	4	43.60	43.70	-2	428	-0.47%
2022/06/29	1	48.80	0	0.00	49.15	1	435	0.23%
2022/06/22	0.1	50.90	0	0.00	49.05	0.1	465	0.02%
2022/06/20	2	51.70	0	0.00	51.00	2	463	0.43%
2022/06/08	2	60.10	5	59.18	59.10	-3	484	-0.62%
2022/06/07	0	58.90	0	0.00	58.70	0	483	0.00%
2022/06/06	0	0.00	1	59.10	59.00	-1	486	-0.21%
2022/06/02	0	60.50	1	61.50	60.40	-1	493	-0.20%
2022/05/30	2	56.90	0	0.00	57.00	2	461	0.43%
2022/05/12	1	50.00	0	0.00	49.95	1	572	0.17%
2022/05/10	1	49.60	0	0.00	52.00	1	590	0.17%
2022/05/09	2	51.20	0	0.00	50.90	2	599	0.33%
2022/04/27	0	0.00	1	51.80	52.60	-1	710	-0.14%
2022/04/25	1.1	53.88	0	0.00	54.60	1.1	735	0.15%
2022/04/20	1	56.70	0	0.00	57.20	1	799	0.13%
2022/04/19	1	57.10	0	0.00	57.10	1	840	0.12%
2022/04/18	1	56.70	0	0.00	56.80	1	922	0.11%
2022/04/15	3	57.37	0	0.00	57.40	3	990	0.30%
2022/04/12	1	59.60	0	0.00	60.00	1	1,500	0.07%
2022/04/11	6	60.08	0	0.00	59.50	6	1,666	0.36%
2022/04/06	0	0.00	7	61.00	60.80	-7	2,298	-0.30%
2022/04/01	6	60.78	1	61.40	61.20	5	2,315	0.22%
2022/03/28	1	58.50	0	0.00	59.00	1	2,402	0.04%
2022/03/22	0	0.00	3	57.50	57.40	-3	3,049	-0.10%
2022/03/21	0	0.00	2	57.20	57.40	-2	3,127	-0.06%
2022/03/18	1	56.90	0	0.00	57.10	1	3,319	0.03%
2022/03/16	5	54.20	0	0.00	54.70	5	3,555	0.14%
2022/03/15	17.1	54.64	0	0.00	53.80	17.1	3,568	0.48%
2022/03/14	0.1	56.90	0	0.00	56.50	0.1	3,590	0.00%
2022/03/11	2.1	56.94	0	0.00	56.80	2.1	3,631	0.06%
2022/03/10	0.1	57.70	1	57.50	57.30	-0.9	3,656	-0.02%
2022/03/09	5.1	57.06	0	0.00	56.40	5.1	3,673	0.14%
2022/03/08	0.1	56.60	0	0.00	56.30	0.1	3,730	0.00%
2022/03/07	3.3	58.51	0	0.00	58.60	3.3	3,802	0.09%
2022/03/02	1	61.40	0	0.00	61.40	1	4,298	0.02%
2022/02/25	0.1	60.30	0	0.00	60.20	0.1	4,603	0.00%
2022/02/24	1.1	60.41	0	0.00	60.20	1.1	4,809	0.02%
2022/02/14	0.1	62.50	7	62.00	62.00	-7	5,073	-0.14%
2022/02/10	0.1	64.00	0	0.00	64.20	0.1	5,086	0.00%
2022/02/07	0	0.00	3	60.80	61.30	-3	5,161	-0.06%
2022/01/26	2	59.65	5	60.08	59.30	-3	5,206	-0.06%
2022/01/17	3	66.60	1	67.90	67.80	2	5,368	0.04%
2022/01/13	1	67.20	3	66.90	66.50	-2	5,329	-0.04%
2022/01/12	2	67.70	1	69.40	67.10	1	5,316	0.02%
2022/01/11	7.1	69.47	0	0.00	68.30	7.1	5,285	0.13%
2022/01/10	4	72.83	2	73.00	72.80	2	5,226	0.04%
2022/01/07	3	70.23	0	0.00	70.30	3	5,162	0.06%
2022/01/06	13.1	73.78	2	73.60	73.60	11.1	5,058	0.22%
2022/01/05	9	74.44	41	75.56	76.00	-32	4,925	-0.65%
2022/01/04	15	74.11	23.1	74.40	74.20	-8.1	4,656	-0.17%
2022/01/03	12.1	72.65	3	72.80	73.10	9.1	4,490	0.20%
2021/12/30	48	73.02	92	73.64	72.70	-44	4,313	-1.02%
2021/12/29	12	70.56	10	69.01	70.00	2	3,942	0.05%
2021/12/28	0	0.00	0.5	67.60	67.60	-0.5	3,837	-0.01%
2021/12/24	1	68.10	1	68.70	68.20	0	3,832	0.00%
2021/12/21	0	0.00	1	70.50	70.00	-1	3,751	-0.03%
2021/12/20	1	72.70	0	0.00	70.20	1	3,718	0.03%
2021/12/17	27	71.84	22	72.84	71.50	5	3,638	0.14%
2021/12/16	23	69.13	16	69.86	70.80	7	3,273	0.21%
2021/12/15	1	68.70	10	68.60	68.00	-9	3,111	-0.29%
2021/12/14	18.1	67.75	3	68.97	67.00	15.1	3,042	0.49%
2021/12/13	5	69.98	15	70.07	70.30	-10	2,857	-0.35%
2021/12/10	0	64.00	0	0.00	64.00	0	2,634	0.00%
2021/12/09	0	0.00	2	65.00	64.10	-2	2,637	-0.08%
2021/12/06	3	65.00	0	0.00	65.10	3	2,553	0.12%
2021/12/02	1	65.00	11	65.47	63.50	-10	2,518	-0.40%
2021/12/01	14.1	66.90	8	66.71	66.80	6.1	2,469	0.25%
2021/11/30	18	69.92	19	69.42	68.50	-1	2,391	-0.04%
2021/11/29	3	66.73	8	68.04	67.90	-5	2,214	-0.23%
2021/11/26	24	67.75	14	67.72	68.30	10	2,091	0.48%
2021/11/25	8	67.53	16	67.07	67.70	-8	1,925	-0.42%
2021/11/24	2	63.65	0	0.00	64.90	2	1,669	0.12%
2021/11/23	8	65.60	19	65.74	64.30	-11	1,621	-0.68%
2021/11/22	31	64.28	20	64.44	65.80	11	1,413	0.78%
2021/11/19	2	59.20	0	0.00	59.90	2	1,191	0.17%
2021/11/15	1	56.60	0	0.00	57.00	1	1,151	0.09%
2021/11/12	2	54.80	3	55.10	55.20	-1	1,157	-0.09%
2021/11/10	0	0.00	3	56.00	56.10	-3	1,168	-0.26%
2021/11/08	3	56.60	1	57.00	56.60	2	1,178	0.17%
2021/11/05	2	59.20	4	59.43	59.50	-2	1,182	-0.17%
2021/11/04	7	61.23	12	60.73	60.00	-5	1,209	-0.41%
2021/11/03	16	58.96	7	58.93	58.60	9	1,201	0.75%
2021/11/02	7	57.36	6	57.55	55.80	1	1,168	0.09%
2021/11/01	4	59.35	1	59.20	59.00	3	1,168	0.26%
2021/10/29	2	58.40	0	0.00	58.50	2	1,168	0.17%
2021/10/28	9	59.48	1	61.60	59.30	8	1,161	0.69%
2021/10/27	7	58.10	25	56.56	60.00	-18	1,086	-1.66%
2021/10/26	11	54.65	5	54.76	54.60	6	1,022	0.59%
2021/10/25	1	55.40	0	0.00	55.70	1	1,017	0.10%
2021/10/21	1	53.00	7	53.29	53.00	-6	1,126	-0.53%
2021/10/20	0	0.00	1	53.40	53.50	-1	1,156	-0.09%
2021/10/19	12	53.62	5	52.82	54.00	7	1,225	0.57%
2021/10/18	6	53.42	0	0.00	53.70	6	1,335	0.45%
2021/10/15	5	52.18	22	51.55	51.60	-17	1,385	-1.23%
2021/10/14	2	49.40	0	0.00	50.40	2	1,476	0.14%
2021/10/13	3	50.60	0	0.00	50.70	3	1,576	0.19%
2021/10/12	5	51.00	0	0.00	50.80	5	1,663	0.30%
2021/10/08	2	51.90	0	0.00	52.10	2	1,751	0.11%
2021/10/07	5	52.30	5	52.00	52.20	0	1,972	0.00%
2021/10/06	5	50.60	0	0.00	50.10	5	2,391	0.21%
2021/10/05	5	50.80	0	0.00	50.90	5	2,568	0.19%
2021/10/04	6	49.85	0	0.00	49.10	6	2,635	0.23%
2021/10/01	10	51.30	0	0.00	51.50	10	2,831	0.35%
2021/09/30	0	0.00	1	53.60	53.60	-1	3,198	-0.03%
2021/09/17	1	57.00	1	57.50	57.80	0	3,466	0.00%
2021/09/15	5	56.50	2	57.40	57.00	3	3,502	0.09%
2021/09/10	1	54.90	4	54.60	55.00	-3	3,515	-0.09%
2021/09/08	2	52.60	0	0.00	52.20	2	3,546	0.06%
2021/09/02	1	58.70	1	57.20	57.00	0	3,612	0.00%
2021/09/01	0	0.00	6	58.00	58.50	-6	3,645	-0.16%
2021/08/31	6	56.38	0	0.00	57.40	6	3,623	0.17%
2021/08/27	0	0.00	1	56.10	55.70	-1	3,648	-0.03%
2021/08/24	0.1	54.00	0	0.00	53.80	0.1	3,677	0.00%
2021/08/23	2	54.00	1	54.90	55.00	1	3,723	0.03%
2021/08/20	0	0.00	0	52.40	52.10	0	3,729	0.00%
2021/08/19	0	0.00	0	52.70	52.10	0	3,727	0.00%
2021/08/18	0	0.00	2	53.90	55.40	-2	3,730	-0.05%
2021/08/13	1	57.10	0	0.00	56.50	1	3,767	0.03%
2021/08/10	1	61.00	0	0.00	60.80	1	3,781	0.03%
2021/08/09	3.1	65.72	1	64.10	63.70	2.1	3,783	0.06%
2021/08/06	2	68.10	1	68.00	67.90	1	3,761	0.03%
2021/08/05	3	69.00	6	69.53	69.60	-3	3,806	-0.08%
2021/08/04	0	0.00	1	68.20	68.10	-1	3,851	-0.03%
2021/08/02	1	66.90	0	0.00	67.10	1	3,897	0.03%
2021/07/29	0	0.00	0	68.30	68.50	0	3,931	0.00%
2021/07/28	3	67.33	0	0.00	67.00	3	3,932	0.08%
2021/07/27	4	72.00	5	73.32	70.80	-1	3,921	-0.03%
2021/07/26	3	71.90	2	72.00	71.00	1	3,908	0.03%
2021/07/23	3	71.80	4	72.95	71.60	-1	3,897	-0.03%
2021/07/22	1	72.90	6	73.03	73.40	-5	3,861	-0.13%
2021/07/21	1	70.30	0	0.00	69.40	1	3,834	0.03%
2021/07/20	2	70.00	3	71.90	70.20	-1	3,882	-0.03%
2021/07/19	6	72.85	2.1	74.73	71.80	4	3,822	0.10%
2021/07/16	9	76.87	8	76.66	75.50	1	3,782	0.03%
2021/07/15	6	77.67	4	77.80	76.70	2	3,721	0.05%
2021/07/14	11	78.00	7	78.80	77.60	4	3,645	0.11%
2021/07/13	33	78.36	22	78.82	77.00	11	3,439	0.32%
2021/07/12	3	71.58	4	74.15	75.00	-1	3,044	-0.03%
2021/07/09	0	70.70	0	0.00	70.30	0	2,900	0.00%
2021/07/08	5	70.82	2	72.05	72.00	3	2,909	0.10%
2021/07/07	8	69.08	9	69.24	71.50	-1	2,730	-0.04%
2021/07/06	3	66.73	4	66.43	67.30	-1	2,383	-0.04%
2021/07/05	0	0.00	1	59.60	61.20	-1	2,291	-0.04%
2021/07/02	1	59.10	0	0.00	59.30	1	2,326	0.04%
2021/07/01	1	62.20	0	0.00	59.40	1	2,356	0.04%
2021/06/30	0	61.80	0	0.00	62.10	0	2,358	0.00%
2021/06/24	0	0.00	1	61.10	62.00	-1	2,475	-0.04%
2021/06/22	2	58.85	0	0.00	58.20	2	2,536	0.08%
2021/06/17	0	0.00	3	61.53	61.90	-3	2,641	-0.11%
2021/06/15	1	61.90	1	61.90	61.70	0	2,849	0.00%
2021/06/10	6	61.70	0	0.00	61.30	6	4,089	0.15%
2021/06/09	0	61.90	0	0.00	61.10	0	4,451	0.00%
2021/06/04	4	58.63	0	0.00	58.10	4	4,660	0.09%
2021/06/02	3	58.63	2	60.00	58.60	1	4,724	0.02%
2021/06/01	10	59.94	7	60.13	60.10	3	4,782	0.06%
2021/05/28	1	59.10	4	59.20	59.30	-3	4,881	-0.06%
2021/05/27	1	57.80	0	0.00	57.10	1	4,910	0.02%
2021/05/26	2	58.10	1	58.50	58.60	1	4,977	0.02%
2021/05/25	0	0.00	2	59.60	58.90	-2	5,079	-0.04%
2021/05/24	4	56.48	0	0.00	56.70	4	5,095	0.08%
2021/05/21	0	0.00	4	56.43	56.20	-4	5,155	-0.08%
2021/05/20	1	52.70	0	0.00	52.50	1	5,277	0.02%
2021/05/19	4	54.00	2	55.20	55.40	2	5,321	0.04%
2021/05/18	0	0.00	5	53.10	53.20	-5	5,368	-0.09%
2021/05/13	0	0.00	2	52.45	53.10	-2	5,431	-0.04%
2021/05/12	0	0.00	6	54.33	51.60	-6	5,434	-0.11%
2021/05/11	16	56.56	32	59.04	56.20	-16	5,432	-0.29%
2021/05/10	2	62.30	1	62.90	61.80	1	5,469	0.02%
2021/05/07	0	0.00	25	62.61	64.50	-25	5,539	-0.45%
2021/05/06	1	60.70	7	61.74	60.50	-6	5,540	-0.11%
2021/05/05	11	60.95	27	62.31	60.70	-16	5,571	-0.29%
2021/05/04	13	61.52	16	61.57	61.00	-3	5,685	-0.05%
2021/05/03	6	63.82	0	0.00	63.10	6	5,973	0.10%
2021/04/29	2	67.40	0	0.00	67.80	2	6,035	0.03%
2021/04/28	9	68.10	14	67.90	68.20	-5	6,133	-0.08%
2021/04/27	22	68.02	16	68.03	67.50	6	6,224	0.10%
2021/04/26	3	65.13	0	0.00	64.50	3	6,215	0.05%
2021/04/23	0	0.00	9	68.37	67.30	-9	6,187	-0.15%
2021/04/22	6	70.07	0	0.00	67.70	6	6,274	0.10%
2021/04/21	22	71.90	0	0.00	71.60	22	6,311	0.35%
2021/04/20	0	0.00	37	73.89	73.70	-37	6,426	-0.58%
2021/04/16	0	0.00	2	73.65	74.00	-2	7,131	-0.03%
2021/04/15	20	71.48	13	71.83	72.50	7	7,596	0.09%
2021/04/14	6	73.85	0	0.00	71.70	6	7,722	0.08%
2021/04/13	8	75.28	4	76.35	75.00	4	7,749	0.05%
2021/04/12	5	75.36	25	76.43	75.30	-20	7,884	-0.25%
2021/04/09	17	76.15	4	77.33	75.40	13	7,930	0.16%
2021/04/08	13	78.33	0	0.00	78.10	13	7,938	0.16%
2021/04/07	20	79.37	13	80.08	78.80	7	8,145	0.09%
2021/04/06	1	79.20	1	79.00	79.90	0	8,361	0.00%
2021/04/01	41	78.94	0	0.00	78.50	41	8,713	0.47%
2021/03/31	23	79.79	1	80.60	79.50	22	9,129	0.24%
2021/03/30	14	79.41	13	80.07	80.40	1	9,326	0.01%
2021/03/29	3	78.73	1	79.20	79.00	2	9,479	0.02%
2021/03/26	7	79.84	30	80.18	79.60	-23	9,519	-0.24%
2021/03/25	1	77.50	1	77.80	77.40	0	9,525	0.00%
2021/03/24	15	78.27	6	78.75	77.80	9	9,575	0.09%
2021/03/23	8	78.31	0	0.00	78.50	8	9,667	0.08%
2021/03/22	8	78.95	12	79.33	80.30	-4	9,737	-0.04%
2021/03/19	2	78.85	0	0.00	78.90	2	9,914	0.02%
2021/03/18	18	81.88	8	83.66	80.40	10	10,235	0.10%
2021/03/17	32	84.74	10	83.45	82.70	22	10,628	0.21%
2021/03/16	29	90.27	343	91.52	84.70	-314	10,507	-2.99%	大賣/鉅額交易
2021/03/15	4	81.50	171.7	84.75	84.80	-167.7	9,726	-1.72%	大賣/鉅額交易
2021/03/11	6	74.37	7	75.06	75.00	-1	9,380	-0.01%
2021/03/09	1	71.60	4	72.03	71.70	-3	9,438	-0.03%
2021/03/08	2	76.25	4	74.03	73.20	-2	9,514	-0.02%
2021/03/05	3	75.10	6	74.83	74.40	-3	9,625	-0.03%
2021/03/04	1	73.50	2	74.20	73.50	-1	9,619	-0.01%
2021/03/03	1	72.10	1	72.00	73.80	0	9,577	0.00%
2021/03/02	3	72.43	3	71.30	70.50	0	9,555	0.00%
2021/02/26	3	70.77	0	0.00	71.00	3	9,612	0.03%
2021/02/25	3	75.33	0	0.00	73.60	3	9,627	0.03%
2021/02/24	4	77.88	8	78.00	77.10	-4	9,620	-0.04%
2021/02/22	1	79.90	9	76.59	78.60	-8	9,785	-0.08%
2021/02/19	0	0.00	1	74.20	74.70	-1	9,727	-0.01%
2021/02/18	2	76.20	1	77.90	76.50	1	9,792	0.01%
2021/02/17	11	76.55	3	75.67	77.10	8	9,930	0.08%
2021/02/05	0	0.00	1	71.40	70.20	-1	9,982	-0.01%
2021/02/04	3	70.93	3	71.60	70.90	0	10,305	0.00%
2021/02/03	2	73.10	2	73.30	73.60	0	10,551	0.00%
2021/02/01	1	68.40	1	69.50	68.50	0	10,959	0.00%
2021/01/29	1	73.50	9	73.70	70.60	-8	11,027	-0.07%
2021/01/28	1	76.00	24	76.53	76.00	-23	11,031	-0.21%
2021/01/27	1	77.70	7	78.01	78.30	-6	11,293	-0.05%
2021/01/26	18	81.33	11	79.86	78.00	7	11,590	0.06%
2021/01/25	8	81.31	4	82.70	79.00	4	11,525	0.03%
2021/01/22	3	77.00	3	76.50	77.50	0	11,246	0.00%
2021/01/21	24	76.00	2	74.85	73.80	22	11,218	0.20%
2021/01/20	3	74.33	14.1	73.47	75.70	-11.1	11,220	-0.10%
2021/01/19	3	75.67	1	75.10	75.20	2	11,154	0.02%
2021/01/18	2	77.25	0	0.00	76.20	2	11,158	0.02%
2021/01/15	18	79.44	1	81.10	77.70	17	11,312	0.15%
2021/01/14	3	77.98	7	77.50	79.50	-4	11,342	-0.04%
2021/01/13	2	79.25	8.1	79.36	78.90	-6.1	11,407	-0.05%
2021/01/12	8.1	78.28	5	80.20	78.00	3.1	11,524	0.03%
2021/01/11	38	81.55	27	82.74	79.90	11	11,508	0.10%
2021/01/08	18	74.39	26	75.70	78.40	-8	11,590	-0.07%
2021/01/07	5	72.06	9	71.82	71.30	-4	11,390	-0.04%
2021/01/06	2	68.95	3	67.37	68.50	-1	11,246	-0.01%
2021/01/05	10	71.00	6	71.98	70.90	4	11,164	0.04%
2021/01/04	2	70.15	0	0.00	69.40	2	11,016	0.02%
2020/12/31	6.1	71.16	1	70.00	69.80	5.1	10,973	0.05%
2020/12/30	11	71.98	4	72.00	70.50	7	10,917	0.06%
2020/12/29	24	69.71	17	69.96	70.50	7	10,715	0.07%
2020/12/28	11.2	71.04	25.3	70.32	67.90	-14.1	10,461	-0.13%
2020/12/25	3.1	64.14	61.8	66.34	66.90	-58.8	10,076	-0.58%
2020/12/24	9	62.20	7	61.87	60.90	2	9,625	0.02%
2020/12/23	0	0.00	2	57.70	59.40	-2	9,396	-0.02%
2020/12/22	3	57.53	7	57.17	55.60	-4	9,229	-0.04%
2020/12/21	15	56.54	22	57.08	57.10	-7	9,182	-0.08%
2020/12/18	2	58.30	1	58.10	57.30	1	9,119	0.01%
2020/12/17	4	58.43	3	58.60	59.40	1	9,072	0.01%
2020/12/16	6	58.70	2	59.40	59.80	4	8,985	0.04%
2020/12/15	8	60.63	8	59.84	57.20	0	8,887	0.00%
2020/12/14	38	62.14	16	60.96	60.50	22	8,671	0.25%
2020/12/11	9	60.48	24.4	61.45	62.20	-15.4	8,314	-0.18%
2020/12/10	3	56.13	12	56.49	56.60	-9	7,910	-0.11%
2020/12/09	2	54.60	2	54.95	54.00	0	7,738	0.00%
2020/12/08	0	0.00	5	51.70	51.90	-5	7,649	-0.07%
2020/12/07	5	50.90	0	0.00	50.30	5	7,758	0.06%
2020/12/02	4	56.30	1	55.30	55.50	3	7,619	0.04%
2020/12/01	12	55.28	4	54.80	56.00	8	7,573	0.11%
2020/11/30	13	53.10	0	0.00	52.60	13	7,459	0.17%
2020/11/27	0	53.50	1	54.00	53.60	-1	7,470	-0.01%
2020/11/25	5	53.70	2	52.40	53.20	3	7,547	0.04%
2020/11/24	8	55.18	5	55.66	54.70	3	7,471	0.04%
2020/11/23	6	55.83	5	55.82	55.00	1	7,523	0.01%
2020/11/20	12	54.74	25	54.78	56.10	-13	7,459	-0.17%
2020/11/19	5	53.78	3	54.20	53.00	2	7,233	0.03%
2020/11/18	1	55.00	0	55.00	54.00	1	7,195	0.01%
2020/11/17	8	55.08	8	54.61	54.00	0	7,106	0.00%
2020/11/16	17	55.42	22	55.94	55.70	-5	7,022	-0.07%
2020/11/13	14	52.80	14	52.66	54.90	0	6,831	0.00%
2020/11/12	110	54.32	102	53.93	52.40	8	6,690	0.12%	大買/大賣/
2020/11/11	19	52.22	39	52.97	53.10	-20	6,351	-0.31%
2020/11/10	41	50.21	50	49.89	50.20	-9	6,093	-0.15%
2020/11/09	32	48.61	38	48.87	49.10	-6	5,774	-0.10%
2020/11/06	14	48.06	5	48.15	46.80	9	5,603	0.16%
2020/11/05	22	48.42	22	48.41	48.40	0	5,480	0.00%
2020/11/04	62	49.42	77	48.50	48.80	-15	5,432	-0.28%
2020/11/03	72	47.77	64	47.73	48.05	8	5,205	0.15%
2020/11/02	12	44.68	15	44.20	45.10	-3	4,887	-0.06%
2020/10/30	22	45.61	10	45.57	43.25	12	4,845	0.25%
2020/10/29	24	45.56	17	45.39	46.00	7	4,806	0.15%
2020/10/28	35	47.47	37	46.85	45.70	-2	4,760	-0.04%
2020/10/27	22	46.09	23	46.29	46.45	-1	4,647	-0.02%
2020/10/26	20	47.03	38	47.24	46.40	-18	4,586	-0.39%
2020/10/23	59	47.53	67	47.73	47.65	-8	4,501	-0.18%
2020/10/22	25	46.32	18	46.39	46.00	7	4,278	0.16%
2020/10/21	34	47.03	40	47.03	47.25	-6	4,136	-0.15%
2020/10/20	27	44.69	18	45.10	46.85	9	3,983	0.23%
2020/10/19	19	44.31	17	43.75	44.50	2	3,736	0.05%
2020/10/16	76	44.68	70	44.62	42.40	6	3,573	0.17%
2020/10/15	9	41.76	20.5	42.19	42.45	-11.5	2,954	-0.39%
2020/10/14	1	38.70	0	0.00	38.60	1	2,663	0.04%
2020/10/12	0.2	38.00	0	0.00	38.15	0.2	2,633	0.01%
2020/10/07	0	0.00	1	39.00	38.85	-1	2,606	-0.04%
2020/09/25	0	0.00	1	35.35	34.60	-1	2,806	-0.04%
2020/09/23	0.1	37.70	0	0.00	37.95	0.1	2,742	0.00%
2020/09/22	0	0.00	2	38.40	38.35	-2	2,723	-0.07%
2020/09/21	5	39.31	3	38.80	38.40	2	2,696	0.07%
2020/09/18	3	39.33	12	38.94	39.15	-9	2,663	-0.34%
2020/09/17	12	38.93	4	38.89	38.70	8	2,628	0.30%
2020/09/16	4	38.14	10	38.32	38.40	-6	2,601	-0.23%
2020/09/15	14	39.74	8	40.26	38.25	6	2,556	0.23%
2020/09/14	1	38.80	2	38.58	39.20	-1	2,421	-0.04%
2020/09/11	2	38.58	13	38.58	37.75	-11	2,383	-0.46%
2020/09/10	22	39.79	14	40.04	38.95	8	2,320	0.34%
2020/09/09	1	38.30	4	38.59	38.65	-3	2,151	-0.14%
2020/09/08	1	37.85	8	37.75	37.80	-7	2,070	-0.34%
2020/09/07	13	38.88	21	38.64	37.85	-8	2,047	-0.39%
2020/09/04	1	38.40	4	38.29	38.55	-3	1,974	-0.15%
2020/09/03	15	38.42	7	37.82	37.65	8	1,893	0.42%
2020/09/02	14	37.55	13	37.68	38.00	1	1,841	0.05%
2020/09/01	9	37.13	12	37.76	37.40	-3	1,773	-0.17%
2020/08/31	0	0.00	2	36.33	36.00	-2	1,630	-0.12%
2020/08/28	1	35.60	0	0.00	35.75	1	1,599	0.06%
2020/08/27	25	36.65	10	36.73	36.15	15	1,580	0.95%
2020/08/26	0	0.00	5	36.00	36.00	-5	1,493	-0.33%
2020/08/20	5	33.20	0	0.00	31.30	5	1,413	0.35%
2020/08/17	0	0.00	1	35.50	35.45	-1	1,349	-0.07%
2020/08/14	4	34.93	5	34.92	35.05	-1	1,333	-0.07%
2020/08/13	3	35.98	5	36.00	35.55	-2	1,306	-0.15%
2020/08/12	0	0.00	32	36.20	36.30	-32	1,287	-2.49%
2020/08/11	8	35.48	4	36.10	35.50	4	1,252	0.32%
2020/08/10	2	36.73	23	36.20	36.80	-21	1,218	-1.72%
2020/08/07	23.8	35.98	17	35.81	35.50	6.8	1,178	0.57%
2020/08/06	1	35.00	6	35.28	34.90	-5	1,102	-0.45%
2020/08/05	8	35.14	6	35.07	34.60	2	1,084	0.18%
2020/08/04	3	34.72	2	34.55	35.00	1	1,065	0.09%
2020/08/03	7	34.80	7	34.44	34.30	0	1,057	0.00%
2020/07/31	2	32.75	4	33.21	33.20	-2	1,028	-0.19%
2020/07/29	0	0.00	1	31.45	31.65	-1	1,072	-0.09%
2020/07/28	7	32.15	0	0.00	31.40	7	1,079	0.65%
2020/07/23	13	34.85	1	34.50	34.30	12	1,089	1.10%
2020/07/21	3	34.08	3	33.97	33.75	0	1,133	0.00%
2020/07/17	0	0.00	5	32.80	32.80	-5	1,257	-0.40%
2020/07/16	0	0.00	1	34.50	34.00	-1	1,252	-0.08%
2020/07/15	9	34.94	6	34.98	34.00	3	1,251	0.24%
2020/07/14	6	35.29	6	34.94	34.80	0	1,257	0.00%
2020/07/10	5	33.65	3	36.68	34.70	2	1,310	0.15%
2020/07/09	14	36.98	2	36.45	37.00	12	1,269	0.95%
2020/07/08	0	0.00	25	34.62	34.70	-25	1,127	-2.22%
2020/07/06	0	0.00	13	32.70	32.75	-13	1,103	-1.18%
2020/07/03	13	31.81	0	0.00	31.85	13	1,106	1.17%
2020/06/19	0	0.00	4	31.20	30.65	-4	1,147	-0.35%
2020/06/15	4	30.50	0	0.00	29.95	4	1,171	0.34%
2020/06/08	0	0.00	4	31.70	31.50	-4	1,224	-0.33%
2020/06/05	2	32.10	0	0.00	32.20	2	1,217	0.16%
2020/06/04	2	32.20	0	0.00	32.20	2	1,227	0.16%
2020/05/26	4	30.43	0	0.00	30.35	4	1,182	0.34%
2020/05/22	0	0.00	3	30.55	30.15	-3	1,200	-0.25%
2020/05/20	3	31.03	0	0.00	30.55	3	1,203	0.25%
2020/05/13	1	31.35	0	0.00	31.50	1	1,293	0.08%
2020/05/06	2	31.65	2	31.90	31.70	0	1,294	0.00%
2020/04/24	0	0.00	2	31.45	31.40	-2	1,272	-0.16%
2020/04/23	4	30.14	2	29.78	31.80	2	1,223	0.16%
2020/04/22	3	29.05	4	28.43	29.50	-1	1,158	-0.09%
2020/04/17	4	28.90	4	28.10	28.10	0	1,111	0.00%
2020/04/16	0	0.00	1	28.45	28.65	-1	1,102	-0.09%
2020/04/15	3	28.43	3	29.15	28.50	0	1,094	0.00%
2020/04/14	1	26.80	0	0.00	26.50	1	1,041	0.10%
2020/04/09	3	27.07	3	27.13	26.50	0	1,334	0.00%
2020/04/07	2	22.50	0	0.00	23.15	2	1,326	0.15%
2020/03/17	0	0.00	1	22.30	21.15	-1	1,556	-0.06%
2020/03/02	2	32.10	2	32.05	31.55	0	1,605	0.00%
2020/02/24	0	0.00	5	34.05	34.20	-5	1,643	-0.30%
2020/02/21	0	0.00	1	34.90	34.95	-1	1,666	-0.06%
2020/02/20	1	35.35	0	0.00	35.00	1	1,675	0.06%
2020/02/19	0	0.00	1	35.10	35.30	-1	1,680	-0.06%
2020/02/18	1	34.80	0	0.00	34.80	1	1,679	0.06%
2020/02/14	5	34.78	2	35.05	34.70	3	1,653	0.18%
2020/02/12	0	0.00	4	34.45	34.50	-4	1,683	-0.24%
2020/01/31	10	33.70	0	0.00	33.00	10	2,261	0.44%
2020/01/20	0.8	37.40	0	0.00	37.60	0.8	2,363	0.03%
2020/01/16	1	38.00	1	37.95	37.85	0	2,431	0.00%
2020/01/15	3	37.53	3	37.20	37.20	0	2,489	0.00%
2020/01/14	1	37.30	0	0.00	37.30	1	2,600	0.04%
2020/01/10	6	37.15	6	37.15	36.85	0	2,855	0.00%
2020/01/09	20	37.25	11	37.18	37.15	9	2,881	0.31%
2020/01/03	1	38.80	10	41.00	38.90	-9	3,238	-0.28%
2019/12/31	6	38.40	0	0.00	38.10	6	3,141	0.19%
2019/12/30	1	38.60	0	0.00	38.30	1	3,110	0.03%
2019/12/26	1	39.00	7	38.51	38.30	-6	3,046	-0.20%
2019/12/24	0	0.00	3	35.85	36.75	-3	2,862	-0.10%
2019/12/23	10	35.45	10	35.45	35.45	0	2,854	0.00%
2019/12/18	3	37.25	0	0.00	36.80	3	2,827	0.11%
2019/12/16	0	0.00	3	37.90	37.90	-3	2,897	-0.10%
2019/12/12	3	38.05	0	0.00	38.20	3	2,901	0.10%
2019/12/09	6	38.13	0	0.00	37.75	6	2,959	0.20%
2019/12/06	10	37.70	19.5	37.70	37.70	-9.5	2,988	-0.32%
2019/12/05	0	37.70	0	0.00	37.70	0	2,983	0.00%
2019/12/04	0	0.00	0.2	37.80	37.80	-0.2	2,977	-0.01%
2019/12/03	0.1	38.15	21	38.68	38.50	-20.9	2,962	-0.71%
2019/11/29	0.1	36.90	0	0.00	36.95	0.1	2,875	0.00%
2019/11/28	19	36.90	19	36.90	36.90	0	2,864	0.00%
2019/11/27	0.1	37.30	0	0.00	37.40	0.1	2,860	0.00%
2019/11/25	0.8	37.05	0	0.00	37.05	0.8	2,868	0.03%
2019/11/13	11	36.25	1	35.50	35.00	10	2,853	0.35%
2019/11/12	20	34.00	0	0.00	34.70	20	2,805	0.71%
2019/11/01	2	35.50	0	0.00	35.60	2	2,707	0.07%
2019/10/31	2	37.40	0	0.00	36.55	2	2,682	0.07%
2019/10/29	11	38.06	7	37.23	37.05	4	2,621	0.15%
2019/10/25	1	37.80	0	0.00	37.60	1	2,529	0.04%
2019/10/24	0	0.00	1	38.60	38.05	-1	2,496	-0.04%
2019/10/23	12	38.40	6	38.46	38.50	6	2,395	0.25%
2019/10/22	17	37.22	22	37.58	37.60	-5	2,199	-0.23%
2019/10/21	2	36.50	2	36.45	36.20	0	2,020	0.00%
2019/10/18	4	36.56	0	0.00	36.25	4	1,992	0.20%
2019/10/14	4	36.98	2	37.73	36.50	2	1,786	0.11%
2019/10/09	5	36.92	2	37.03	36.90	3	1,719	0.17%
2019/10/08	2	36.28	3	36.58	36.95	-1	1,604	-0.06%
2019/09/27	22	35.72	18	33.65	33.50	4	1,138	0.35%
2019/09/26	1	34.70	10	35.04	35.80	-9	880	-1.02%
2019/09/25	0	0.00	1	32.35	32.55	-1	713	-0.14%
2019/09/09	1	32.90	6	32.97	33.00	-5	618	-0.81%
2019/09/02	13	32.69	6	33.36	32.90	7	547	1.28%
2019/08/30	5	30.90	0	0.00	31.90	5	476	1.05%
2019/08/27	11	30.00	11	30.00	30.00	0	437	0.00%
2019/08/19	5	30.40	0	0.00	31.70	5	420	1.19%
2019/08/07	10	28.78	10	28.78	28.80	0	423	0.00%
2019/08/02	15	29.40	6	29.20	29.20	9	438	2.05%
2019/07/30	0	0.00	9	30.30	30.20	-9	450	-2.00%
2019/07/24	1	30.25	0	0.00	30.70	1	461	0.22%
2019/07/16	0	0.00	2	29.25	29.25	-2	687	-0.29%
2019/07/04	0	0.00	2	30.30	30.40	-2	1,156	-0.17%
2019/06/12	3	28.05	0	0.00	28.10	3	1,271	0.24%
2019/06/11	0	0.00	1	28.35	28.30	-1	1,306	-0.08%
2019/05/29	0	0.00	1	28.00	28.10	-1	1,384	-0.07%
2019/05/20	0	0.00	5	28.96	29.10	-5	1,483	-0.34%
2019/05/14	1	28.30	1	29.90	29.90	0	1,663	0.00%
2019/05/09	4	32.30	0	0.00	32.00	4	1,663	0.24%
2019/05/07	0	0.00	1	33.10	33.05	-1	1,655	-0.06%
2019/05/02	0	0.00	10	33.90	34.10	-10	1,654	-0.60%
2019/04/30	2	34.33	1	34.00	34.10	1	1,678	0.06%
2019/04/25	1	36.80	0	0.00	36.80	1	1,646	0.06%
2019/04/23	5	37.35	1	38.95	37.15	4	1,594	0.25%
2019/04/22	7	39.03	1	38.75	39.00	6	1,539	0.39%
2019/04/19	0	0.00	3	38.23	37.55	-3	1,434	-0.21%
2019/04/18	1	38.65	0	0.00	38.00	1	1,396	0.07%
2019/04/17	7	36.76	10	37.30	37.35	-3	1,278	-0.23%
2019/04/16	2	34.33	0	0.00	34.60	2	1,111	0.18%
2019/03/18	0	0.00	1	32.50	32.40	-1	948	-0.11%
2019/03/12	0	0.00	1	32.00	31.80	-1	937	-0.11%
2019/03/05	2	33.70	0	0.00	33.15	2	1,080	0.19%
2019/02/22	0	0.00	1	32.75	32.75	-1	1,036	-0.10%
2019/02/20	0	0.00	2	34.05	33.75	-2	1,036	-0.19%
2019/02/19	3	34.20	0	0.00	33.90	3	1,037	0.29%
2019/02/18	2	34.93	7	34.94	34.65	-5	1,018	-0.49%
2019/02/15	0	0.00	5	32.60	32.80	-5	949	-0.53%
2019/02/14	4	31.90	3	32.65	32.75	1	947	0.11%
2019/02/13	4	32.85	5	32.55	32.75	-1	935	-0.11%
2019/02/12	1	30.00	0	0.00	30.80	1	881	0.11%
2019/02/11	1	28.65	0	0.00	29.10	1	925	0.11%
2019/01/14	2	28.10	0	0.00	27.80	2	1,101	0.18%
2019/01/04	5	26.85	0	0.00	27.00	5	1,130	0.44%
2018/12/28	1	29.55	1	29.25	29.25	0	1,145	0.00%
2018/12/10	1	30.25	1	30.50	29.35	0	1,184	0.00%
2018/12/07	2	30.53	1	30.35	31.15	1	1,182	0.08%
2018/12/06	1	30.60	0	0.00	30.00	1	1,182	0.08%
2018/12/04	1	33.00	1	33.30	32.50	0	1,183	0.00%
2018/12/03	1	33.00	0	0.00	33.70	1	1,189	0.08%
2018/11/29	9	31.82	9	32.04	31.10	0	1,154	0.00%
2018/11/20	0	0.00	1	29.25	29.20	-1	1,405	-0.07%
2018/11/19	1	29.75	0	0.00	29.75	1	1,402	0.07%
2018/11/14	0	0.00	1	28.65	28.20	-1	1,361	-0.07%
2018/11/13	1	28.30	0	0.00	28.60	1	1,365	0.07%
2018/11/08	6	29.77	2	30.35	29.10	4	1,394	0.29%
2018/11/07	0	0.00	2	28.13	28.65	-2	1,332	-0.15%
2018/11/06	1	27.00	0	0.00	26.95	1	1,323	0.08%
2018/11/05	2	28.65	1	28.60	28.50	1	1,310	0.08%
2018/11/02	1	28.10	1	27.00	27.50	0	1,249	0.00%
2018/10/22	0	0.00	13	26.22	26.15	-13	1,142	-1.14%
2018/10/12	0	0.00	10	25.05	25.35	-10	1,186	-0.84%
2018/10/09	1	27.80	0	0.00	27.80	1	1,193	0.08%
2018/09/19	4	34.78	2	34.38	33.90	2	1,455	0.14%
2018/09/14	0	0.00	5	34.60	36.70	-5	1,542	-0.32%
2018/09/03	1	37.75	1	38.05	37.05	0	1,976	0.00%
2018/08/31	1	41.00	25	41.10	40.60	-24	1,970	-1.22%
2018/08/28	0	0.00	1	38.45	39.15	-1	1,982	-0.05%
2018/08/22	1	32.80	0	0.00	32.30	1	2,693	0.04%
2018/08/21	2	33.00	0	0.00	32.90	2	2,734	0.07%
2018/08/17	3	35.10	4	35.03	34.00	-1	2,846	-0.04%
2018/08/16	2	32.50	0	0.00	33.95	2	2,802	0.07%
2018/08/14	0	0.00	1	32.40	33.45	-1	2,857	-0.04%
2018/08/13	0	0.00	2	34.70	32.15	-2	2,855	-0.07%
2018/08/09	0	0.00	2	36.90	36.60	-2	2,873	-0.07%
2018/07/31	0	0.00	1	38.70	38.70	-1	3,180	-0.03%
2018/07/25	0	0.00	2	39.15	38.80	-2	3,232	-0.06%
2018/07/20	6	39.42	3	38.10	38.10	3	3,300	0.09%
2018/07/19	65	39.81	11	39.73	39.70	54	3,281	1.65%
2018/07/18	66	41.58	0	0.00	40.20	66	3,285	2.01%
2018/07/17	0	0.00	1	42.30	42.10	-1	3,291	-0.03%
2018/07/16	50	42.97	2	43.50	42.85	48	3,299	1.45%
2018/07/13	1	44.70	0	0.00	43.80	1	3,311	0.03%
2018/07/12	35	43.57	35	43.06	44.00	0	3,333	0.00%
2018/07/10	10	43.05	0	0.00	43.20	10	3,445	0.29%
2018/07/06	1	42.85	0	0.00	42.40	1	3,636	0.03%
2018/07/05	1	44.25	0	0.00	43.90	1	3,618	0.03%
2018/07/04	13	47.35	94	47.66	46.70	-81	3,771	-2.15%
2018/07/03	1	44.85	2	44.40	44.80	-1	3,708	-0.03%
2018/07/02	1	45.80	2	44.63	44.00	-1	3,660	-0.03%
2018/06/28	1	45.10	0	0.00	44.70	1	3,632	0.03%
2018/06/27	3	45.78	3	45.98	45.90	0	3,635	0.00%
2018/06/26	3	43.37	1	44.25	44.85	2	3,577	0.06%
2018/06/25	93	42.94	1	42.80	42.80	92	3,556	2.59%
2018/06/22	24	44.68	0	0.00	43.80	24	3,539	0.68%
2018/06/21	3	47.77	1	46.90	46.50	2	3,513	0.06%
2018/06/20	29	47.00	48	52.04	47.00	-19	3,481	-0.55%
2018/06/19	0	0.00	90	52.76	51.70	-90	3,395	-2.65%
2018/06/15	3	51.73	49	52.39	51.50	-46	3,341	-1.38%
2018/06/14	5	50.36	2	51.60	50.70	3	3,298	0.09%
2018/06/13	28	54.45	12	54.02	50.40	16	3,271	0.49%
2018/06/12	16	53.02	2	52.00	52.60	14	3,119	0.45%
2018/06/11	8	52.69	11	51.38	52.30	-3	3,045	-0.10%
2018/06/08	12	50.68	13	51.59	50.90	-1	2,977	-0.03%
2018/06/07	7	51.07	6	51.40	51.50	1	2,943	0.03%
2018/06/06	12	51.74	2	51.65	51.10	10	2,913	0.34%
2018/06/05	2	49.80	1	51.30	49.60	1	2,842	0.04%
2018/06/04	2	53.25	103	54.93	53.10	-101	2,782	-3.63%	大賣/鉅額交易
2018/06/01	8	51.69	0	0.00	50.10	8	2,679	0.30%
2018/05/31	1	53.50	158	55.43	53.90	-157	2,517	-6.24%	大賣/鉅額交易
2018/05/30	0	0.00	3	50.47	50.70	-3	2,195	-0.14%
2018/05/29	1	44.85	0	0.00	46.10	1	1,967	0.05%
2018/05/28	0	0.00	12	45.01	46.00	-12	1,939	-0.62%
2018/05/25	0	0.00	3	43.30	43.45	-3	1,833	-0.16%
2018/05/24	0	0.00	1	42.55	42.40	-1	1,822	-0.05%
2018/05/23	17	42.12	1	43.20	42.00	16	1,861	0.86%
2018/05/22	3	45.17	1	45.35	45.45	2	1,839	0.11%
2018/05/21	0	0.00	1	43.45	43.45	-1	1,788	-0.06%
2018/05/17	12	41.11	2	42.40	42.30	10	1,781	0.56%
2018/05/09	13	44.98	0	0.00	44.70	13	1,633	0.80%
2018/05/08	0	0.00	4	47.05	47.50	-4	1,527	-0.26%
2018/05/07	0	0.00	2	43.90	43.20	-2	1,488	-0.13%
2018/05/04	5	43.10	0	0.00	41.90	5	1,470	0.34%
2018/05/03	9	41.92	0	0.00	41.00	9	1,458	0.62%
2018/04/30	4	43.60	1	42.10	42.30	3	1,420	0.21%
2018/04/27	1	43.95	2	45.00	45.65	-1	1,383	-0.07%
2018/04/25	0	0.00	1	43.30	43.30	-1	1,335	-0.07%
2018/04/23	0	0.00	2	44.30	44.70	-2	1,345	-0.15%
2018/04/19	0	0.00	2	44.20	43.75	-2	1,331	-0.15%
2018/04/17	4	43.30	2	45.70	43.05	2	1,319	0.15%
2018/04/16	3	46.10	0	0.00	47.80	3	1,284	0.23%
2018/04/12	2	39.55	28	40.39	41.00	-26	1,282	-2.03%
2018/04/10	0	0.00	181	33.80	33.95	-181	1,488	-12.16%	大賣/鉅額交易
2018/04/09	1	30.90	27	30.29	30.90	-26	1,391	-1.87%
2018/03/27	0	0.00	5	28.15	28.20	-5	1,391	-0.36%
2018/03/23	2	26.50	2	26.65	26.75	0	1,383	0.00%
2018/03/22	3	27.08	2	26.70	26.70	1	1,392	0.07%
2018/03/21	19	27.38	2	27.10	27.10	17	1,383	1.23%
2018/03/20	2	27.50	2	27.40	27.40	0	1,373	0.00%
2018/03/19	2	27.55	2	27.75	27.70	0	1,372	0.00%
2018/03/13	5	28.05	0	0.00	28.05	5	1,377	0.36%
2018/03/12	5	28.35	5	28.05	28.05	0	1,382	0.00%
2018/02/26	5	27.30	5	27.40	27.40	0	1,761	0.00%
2018/01/29	0	0.00	5	27.50	27.20	-5	1,887	-0.26%
2018/01/23	2	27.90	0	0.00	28.05	2	1,941	0.10%
2018/01/22	2	27.65	2	27.85	27.85	0	1,940	0.00%
2018/01/17	0	0.00	4	28.35	27.90	-4	1,927	-0.21%
2018/01/16	0	0.00	1	28.55	28.55	-1	1,912	-0.05%
2018/01/15	7	27.79	0	0.00	27.60	7	1,900	0.37%
2018/01/12	6	27.95	3	27.92	27.90	3	1,890	0.16%
2018/01/11	0	0.00	2	29.05	28.25	-2	1,863	-0.11%
2018/01/10	1	28.20	40	28.48	28.45	-39	1,844	-2.11%
2018/01/09	16	28.94	22	28.61	28.60	-6	1,838	-0.33%
2018/01/08	37	30.31	1	31.30	29.60	36	1,800	2.00%
2018/01/05	66	31.18	41	32.57	31.90	25	1,738	1.44%
2018/01/04	55	30.42	59	31.49	32.30	-4	1,559	-0.26%
2018/01/02	0	0.00	1	28.40	27.80	-1	1,257	-0.08%