麗臺 (2465)-國泰-板橋券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
122.5
漲跌
▼1.5
漲幅
-1.21%
成交量
3,914張
產業
上市電腦週邊類股
380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

麗臺 (2465)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	16.7	125.15	18	123.39	122.50	-1.3	4,803	-0.03%
2024/04/25	27.2	124.77	30.2	124.07	124.00	-3	4,783	-0.06%
2024/04/24	38.5	128.42	37.2	129.12	126.00	1.3	4,745	0.03%
2024/04/23	44.4	120.96	38.1	120.21	121.00	6.3	4,650	0.14%
2024/04/22	23.9	125.51	25	125.12	124.50	-1.1	4,540	-0.02%
2024/04/19	71.3	139.55	70.5	139.53	138.00	0.9	4,442	0.02%
2024/04/18	75.4	139.91	72.7	141.66	142.00	2.7	4,207	0.06%
2024/04/17	1	130.50	5	132.60	134.50	-4	3,976	-0.10%
2024/04/16	25.5	126.20	30.4	124.54	122.50	-4.8	3,940	-0.12%
2024/04/15	52.7	139.46	48.7	138.06	134.50	4	3,841	0.10%
2024/04/12	46.8	136.05	61.1	137.29	138.00	-14.3	3,667	-0.39%
2024/04/11	21.7	130.66	17.5	128.11	128.50	4.2	3,490	0.12%
2024/04/10	4.3	122.35	4	122.75	121.50	0.3	3,312	0.01%
2024/04/09	10.3	121.75	3	122.00	121.00	7.3	3,307	0.22%
2024/04/08	5	123.90	4	125.12	124.50	1	3,301	0.03%
2024/04/03	2.3	116.21	10	119.95	125.00	-7.7	3,342	-0.23%
2024/04/02	9.1	121.51	11	121.18	120.00	-1.9	3,334	-0.06%
2024/04/01	14	122.14	21	122.79	123.00	-7	3,321	-0.21%
2024/03/29	15.1	119.64	7.3	119.66	120.50	7.8	3,301	0.24%
2024/03/28	9.2	114.94	3	114.50	114.50	6.2	3,276	0.19%
2024/03/27	45.2	121.95	4.8	119.56	117.50	40.3	3,293	1.23%
2024/03/26	13	118.58	12.7	120.37	123.50	0.3	3,228	0.01%
2024/03/25	8.4	113.53	3.1	113.82	112.50	5.2	3,181	0.16%
2024/03/22	7.4	122.36	4.5	118.61	117.50	2.9	3,220	0.09%
2024/03/21	6.7	123.55	13.1	122.71	120.00	-6.5	3,201	-0.20%
2024/03/20	12.3	125.02	48	123.28	124.50	-35.7	3,191	-1.12%
2024/03/19	10.3	128.10	2	129.00	129.00	8.3	3,227	0.26%
2024/03/18	20	133.85	14.3	132.23	132.50	5.7	3,325	0.17%
2024/03/15	7.3	128.07	14	128.32	125.50	-6.7	3,317	-0.20%
2024/03/14	24	135.29	11.1	131.52	132.00	12.9	3,334	0.39%
2024/03/13	43.3	146.89	47.3	146.07	145.00	-4.1	3,328	-0.12%
2024/03/12	26.1	133.57	20.5	134.37	143.00	5.6	3,294	0.17%
2024/03/11	18.8	133.08	3.3	130.48	130.00	15.5	3,375	0.46%
2024/03/08	20.9	134.80	31.6	133.67	133.50	-10.7	3,349	-0.32%
2024/03/07	2	155.88	3.1	160.12	148.00	-1.1	3,298	-0.03%
2024/03/06	0.7	155.44	0	0.00	157.00	0.7	3,320	0.02%
2024/03/05	14.3	157.76	1.1	156.77	157.00	13.2	3,434	0.38%
2024/03/04	27.2	159.91	1	158.00	160.00	26.2	3,532	0.74%
2024/03/01	2.2	142.21	0	141.05	146.00	2.2	3,527	0.06%
2024/02/29	5.1	143.21	3	145.98	144.00	2.1	3,532	0.06%
2024/02/27	1.2	131.91	1.3	131.44	133.00	-0.1	3,514	0.00%
2024/02/26	3	124.67	7	123.50	126.00	-4	3,522	-0.11%
2024/02/23	2.1	120.29	1.5	120.76	123.00	0.6	3,545	0.02%
2024/02/22	0.1	117.88	2.3	117.74	119.50	-2.2	3,597	-0.06%
2024/02/21	5.7	120.09	11.4	117.91	120.00	-5.7	3,597	-0.16%
2024/02/20	15.4	124.79	4.3	123.92	121.50	11.2	3,598	0.31%
2024/02/19	9.9	114.23	31.6	110.79	123.50	-21.7	3,590	-0.60%
2024/02/16	0.1	113.50	4.4	113.50	113.50	-4.3	3,572	-0.12%
2024/02/15	0	0.00	1.1	103.50	103.50	-1.1	3,630	-0.03%
2024/02/05	26.1	93.64	41.2	92.97	94.40	-15.1	3,659	-0.41%
2024/02/02	9.1	84.84	45.4	84.35	85.90	-36.3	3,597	-1.01%
2024/02/01	29	77.12	18.5	78.12	78.10	10.6	3,564	0.30%
2024/01/31	51.6	74.38	28.2	75.23	78.00	23.4	3,475	0.67%
2024/01/30	31.2	72.22	101.2	71.83	72.90	-70.1	3,329	-2.10%	大賣/
2024/01/29	2	66.55	10.1	66.58	66.30	-8.1	3,220	-0.25%
2024/01/26	7.1	67.89	25.2	67.72	66.70	-18.1	3,240	-0.56%
2024/01/25	11.5	70.15	10.1	70.44	69.60	1.4	3,269	0.04%
2024/01/24	16.3	70.27	12.2	69.39	69.20	4.1	3,251	0.13%
2024/01/23	24.3	68.26	75.3	70.43	71.00	-51	3,269	-1.56%
2024/01/22	21.5	65.23	36.1	66.80	67.60	-14.6	3,212	-0.46%
2024/01/19	8.4	61.12	19.1	60.82	61.50	-10.7	3,192	-0.34%
2024/01/18	7.6	56.25	5	56.74	56.20	2.5	3,308	0.08%
2024/01/17	15	57.39	16	56.71	56.70	-1	3,442	-0.03%
2024/01/16	6	59.20	8	59.54	59.10	-2	3,442	-0.06%
2024/01/15	4	60.30	6	60.70	60.80	-2	3,445	-0.06%
2024/01/12	10.3	62.02	10.1	62.05	61.40	0.2	3,459	0.01%
2024/01/11	10.1	62.86	14	63.18	64.40	-3.9	3,500	-0.11%
2024/01/10	4	59.38	1.1	61.30	59.10	3	3,521	0.08%
2024/01/09	8	61.59	3	60.90	60.40	5	3,587	0.14%
2024/01/08	5	60.82	2	60.20	60.20	3	3,616	0.08%
2024/01/05	0	61.50	0.2	61.10	60.90	-0.2	3,711	0.00%
2024/01/04	12.1	61.76	12	61.80	61.00	0.1	3,836	0.00%
2024/01/03	2.1	62.31	3	62.33	62.30	-0.9	3,928	-0.02%
2024/01/02	6	63.02	9.1	63.53	63.50	-3.1	3,989	-0.08%
2023/12/29	37.2	64.08	3	64.83	63.40	34.2	3,984	0.86%
2023/12/28	7	67.63	9	67.32	67.20	-2	3,932	-0.05%
2023/12/27	11.1	67.65	6.1	67.36	67.20	5	3,895	0.13%
2023/12/26	1	68.54	3.4	68.02	68.60	-2.4	3,874	-0.06%
2023/12/25	2.6	67.16	1.1	68.00	66.90	1.5	3,850	0.04%
2023/12/22	3.2	66.65	19.1	67.32	68.50	-15.9	3,820	-0.42%
2023/12/21	5	65.52	0.1	65.74	65.40	4.9	3,771	0.13%
2023/12/20	6.1	66.66	2	67.20	66.30	4.1	3,753	0.11%
2023/12/19	25.1	65.92	6.1	67.15	66.50	19	3,725	0.51%
2023/12/18	8.1	68.56	3	67.30	69.20	5.1	3,635	0.14%
2023/12/15	14.1	68.72	11.3	70.04	68.00	2.8	3,609	0.08%
2023/12/14	17.4	70.57	19.3	70.39	71.40	-1.9	3,569	-0.05%
2023/12/13	14.4	69.84	35.7	70.13	70.30	-21.4	3,497	-0.61%
2023/12/12	5.2	64.54	11	64.65	64.90	-5.8	3,360	-0.17%
2023/12/11	7.1	67.81	8.2	67.88	66.70	-1.1	3,319	-0.03%
2023/12/08	19.1	65.88	16.1	65.30	65.80	3	3,247	0.09%
2023/12/07	23.1	67.10	12.1	66.89	66.70	11	3,178	0.35%
2023/12/06	22.6	68.31	29.2	68.09	69.50	-6.6	3,097	-0.21%
2023/12/05	4.4	63.86	16.2	64.23	63.20	-11.8	2,944	-0.40%
2023/12/04	22.1	63.70	46.2	63.46	62.50	-24.1	2,886	-0.84%
2023/12/01	19.4	61.98	18.2	62.09	62.10	1.3	2,815	0.05%
2023/11/30	65.6	63.14	36.4	61.24	63.60	29.2	2,761	1.06%
2023/11/29	45.2	59.35	48.1	59.50	59.80	-2.9	2,624	-0.11%
2023/11/28	11.7	53.45	2	53.01	54.40	9.7	2,503	0.39%
2023/11/27	10.5	53.07	2	53.01	52.60	8.5	2,487	0.34%
2023/11/24	4.2	54.61	9.3	54.48	54.20	-5	2,472	-0.20%
2023/11/22	13.3	57.56	12.1	57.81	57.70	1.3	2,412	0.05%
2023/11/21	27.1	60.41	16.8	60.46	59.50	10.3	2,374	0.43%
2023/11/20	7.1	58.13	7	57.41	58.60	0.1	2,308	0.00%
2023/11/17	13.1	57.22	5.1	57.62	58.00	8	2,285	0.35%
2023/11/16	21.2	59.06	5.2	58.40	59.00	16	2,237	0.71%
2023/11/15	21.5	58.37	25.5	59.07	60.00	-4	2,178	-0.18%
2023/11/14	8.3	56.12	9.3	56.18	55.50	-1	2,071	-0.05%
2023/11/13	9.7	54.05	5.1	52.91	55.50	4.7	2,004	0.23%
2023/11/10	6.1	54.60	4.1	54.38	54.60	2	1,954	0.10%
2023/11/09	5	54.48	15.5	55.56	56.90	-10.5	1,888	-0.56%
2023/11/08	6.1	51.85	1.2	51.81	51.80	4.9	1,807	0.27%
2023/11/07	21	53.40	3	53.60	52.70	18	1,794	1.00%
2023/11/06	15	54.91	4	54.68	54.30	11	1,790	0.62%
2023/11/03	9.7	53.99	3.1	54.38	53.60	6.6	1,786	0.37%
2023/11/02	18.1	54.52	14.1	54.62	55.30	4	1,744	0.23%
2023/11/01	9.1	52.58	1	51.60	51.60	8.1	1,678	0.48%
2023/10/31	10	54.13	15.2	53.72	52.50	-5.2	1,650	-0.31%
2023/10/30	9	54.52	6.2	55.13	55.00	2.9	1,588	0.18%
2023/10/27	7.1	56.60	21.2	56.27	57.00	-14.2	1,512	-0.94%
2023/10/26	24.8	54.86	11.2	55.04	57.60	13.5	1,417	0.95%
2023/10/25	5	53.08	31.6	53.54	53.60	-26.5	1,266	-2.10%
2023/10/24	0	0.00	10	48.80	48.80	-10	1,128	-0.89%
2023/10/23	4	41.38	2.1	42.91	44.40	2	1,125	0.17%
2023/10/20	4.1	40.47	9.3	40.84	40.40	-5.2	1,123	-0.46%
2023/10/19	11.2	42.37	9.2	42.61	42.15	2.1	1,105	0.19%
2023/10/18	38.4	45.78	3.5	45.87	45.30	34.9	1,046	3.34%
2023/10/17	9.5	49.05	6.5	48.44	50.30	3	1,009	0.30%
2023/10/16	6.9	50.47	5.1	51.01	51.80	1.7	951	0.18%
2023/10/13	8.5	51.27	13.5	51.11	51.50	-5	941	-0.53%
2023/10/12	15.5	48.64	27.7	50.23	51.20	-12.2	888	-1.37%
2023/10/11	7	44.69	11	46.20	46.90	-4	771	-0.52%
2023/10/06	2	41.13	43.3	39.78	42.65	-41.3	659	-6.26%
2023/10/05	1	39.00	0	0.00	38.80	1	589	0.17%
2023/10/04	0	0.00	4.8	38.69	39.40	-4.8	578	-0.83%
2023/10/03	0	0.00	10	37.89	37.80	-10	559	-1.79%
2023/10/02	0	0.00	2	37.40	38.25	-2	561	-0.36%
2023/09/28	0	0.00	2	36.90	36.90	-2	556	-0.36%
2023/09/25	0	37.00	0.5	37.00	36.90	-0.5	564	-0.09%
2023/09/22	0	36.70	0	0.00	36.75	0	564	0.00%
2023/09/21	0	0.00	0	37.00	36.75	0	565	0.00%
2023/09/20	3.2	37.95	20	38.19	37.15	-16.8	566	-2.97%
2023/09/19	1	38.09	20	37.35	38.05	-19	562	-3.38%
2023/09/18	21	37.90	2.3	37.41	37.80	18.8	554	3.39%
2023/09/15	0	0.00	1	36.15	36.15	-1	538	-0.19%
2023/09/14	0	0.00	2	35.80	35.75	-2	536	-0.37%
2023/09/12	1.1	35.30	0	0.00	35.15	1.1	542	0.19%
2023/09/11	2	35.38	0	0.00	35.30	2	544	0.37%
2023/09/07	0	0.00	1	36.35	36.25	-1	549	-0.18%
2023/09/06	0	0.00	4	35.98	35.95	-4	555	-0.72%
2023/09/05	0	0.00	0	36.00	36.00	0	559	0.00%
2023/09/04	1	35.65	0	0.00	35.85	1	564	0.18%
2023/09/01	0	35.85	0	0.00	35.75	0	566	0.00%
2023/08/31	2	35.63	0	0.00	35.65	2	572	0.35%
2023/08/30	0	36.80	3	36.25	35.85	-3	576	-0.52%
2023/08/29	0.1	35.70	1	35.60	35.70	-0.9	578	-0.16%
2023/08/28	1	35.55	0	0.00	35.95	1	590	0.17%
2023/08/25	1	35.50	0	0.00	35.60	1	610	0.17%
2023/08/24	2	36.88	1.4	37.31	36.40	0.7	651	0.10%
2023/08/23	0.4	36.40	0	0.00	36.20	0.4	658	0.05%
2023/08/22	0	0.00	1	37.00	36.60	-1	680	-0.15%
2023/08/21	1	35.80	1	36.30	36.25	0	694	0.00%
2023/08/18	2	35.83	0.5	35.90	35.70	1.5	695	0.22%
2023/08/17	2	36.74	1	36.75	36.70	1	695	0.15%
2023/08/16	0	0.00	1	35.60	35.45	-1	692	-0.14%
2023/08/15	2	35.13	1	35.90	35.80	1	695	0.14%
2023/08/14	3	35.05	2	35.20	35.05	1	692	0.15%
2023/08/11	5.3	36.46	1	37.55	36.10	4.3	687	0.62%
2023/08/10	7	38.21	1	38.20	38.05	6	672	0.89%
2023/08/09	0	0.00	5.1	38.51	38.90	-5.1	642	-0.80%
2023/08/08	0.1	35.80	0	0.00	35.40	0.1	610	0.02%
2023/08/07	0	36.15	1	36.05	36.00	-1	611	-0.16%
2023/08/02	2.1	35.32	6	35.62	35.20	-3.9	612	-0.64%
2023/08/01	0.1	36.70	3	36.72	36.40	-2.9	603	-0.48%
2023/07/31	1.1	36.72	0	0.00	37.20	1.1	598	0.18%
2023/07/28	1	37.95	1.2	37.75	37.30	-0.2	592	-0.03%
2023/07/27	0	0.00	8	38.29	38.10	-8	585	-1.37%
2023/07/26	6	39.04	2	39.15	38.40	4	580	0.69%
2023/07/25	3	40.85	7.6	39.02	40.55	-4.6	567	-0.81%
2023/07/24	1.1	37.15	0.5	37.65	37.65	0.6	545	0.11%
2023/07/21	1	38.50	3	38.70	38.60	-2	535	-0.37%
2023/07/20	4	40.60	5	39.94	39.45	-1	531	-0.19%
2023/07/19	7	40.01	7	40.13	39.90	0	514	0.00%
2023/07/18	7.2	40.19	12	39.82	38.70	-4.8	498	-0.96%
2023/07/17	21.3	39.82	7.2	40.47	40.15	14.1	459	3.08%
2023/07/14	0	0.00	0.1	37.23	37.40	-0.1	412	-0.03%
2023/07/13	0	34.40	2	34.25	34.00	-2	397	-0.50%
2023/07/12	3.1	34.59	3.1	34.63	34.50	0	398	0.01%
2023/07/07	0.3	35.40	0	0.00	35.30	0.3	458	0.07%
2023/07/06	0.1	36.25	4	36.48	36.10	-3.9	469	-0.83%
2023/07/03	0.1	37.00	0	0.00	37.10	0.1	483	0.02%
2023/06/29	0	35.80	0	0.00	35.65	0	486	0.01%
2023/06/28	2	35.80	1	35.90	35.70	1	492	0.20%
2023/06/21	1	37.05	0	0.00	37.25	1	527	0.20%
2023/06/16	2.2	36.95	0	0.00	37.00	2.2	557	0.40%
2023/06/15	1	37.05	2	37.10	37.05	-1	571	-0.18%
2023/06/14	0	37.65	0	0.00	37.30	0	576	0.00%
2023/06/13	1	37.70	2	37.95	37.75	-1	593	-0.17%
2023/06/12	2	38.30	4	38.48	38.20	-2	601	-0.33%
2023/06/09	3	37.87	10	37.79	37.80	-7	665	-1.05%
2023/06/08	1.1	37.26	0	0.00	37.00	1.1	674	0.17%
2023/06/06	1.1	37.52	0	0.00	37.60	1.1	698	0.16%
2023/06/05	1	38.50	0	0.00	38.40	1	703	0.14%
2023/06/02	0.1	38.40	37	38.76	38.80	-36.9	702	-5.25%
2023/06/01	3	38.38	21	38.68	38.10	-18	704	-2.56%
2023/05/31	22	40.04	19	39.19	39.25	3	702	0.43%
2023/05/30	23	39.32	10.1	40.46	40.45	12.9	687	1.88%
2023/05/29	2	37.95	2	38.13	38.30	0	651	0.00%
2023/05/26	45	38.36	7.3	38.90	38.30	37.7	691	5.45%
2023/05/25	1.2	38.02	3.1	37.08	37.85	-1.9	737	-0.26%
2023/05/24	4.1	35.75	3.1	35.82	35.95	1	732	0.14%
2023/05/23	0	0.00	0.1	35.55	36.05	-0.1	746	-0.01%
2023/05/22	0	0.00	1.2	35.09	35.55	-1.2	757	-0.15%
2023/05/19	4.1	34.89	0.1	35.00	34.65	4	771	0.52%
2023/05/17	0	34.53	0	0.00	34.25	0	886	0.00%
2023/05/15	0	36.80	1	33.95	34.00	-1	921	-0.11%
2023/05/12	0	33.80	0	0.00	33.80	0	947	0.00%
2023/05/11	1.1	34.59	0	0.00	34.15	1.1	975	0.11%
2023/05/10	2	35.50	6	35.05	35.45	-4	995	-0.40%
2023/05/09	0.1	35.34	0	0.00	35.10	0.1	1,032	0.01%
2023/05/04	0.1	36.45	0	36.47	36.20	0.1	1,135	0.01%
2023/05/02	1	37.30	0	0.00	37.20	1	1,287	0.08%
2023/04/28	1	37.30	0	0.00	37.25	1	1,484	0.07%
2023/04/26	0	0.00	4	36.10	36.45	-4	1,738	-0.23%
2023/04/25	2	36.28	0	0.00	36.05	2	1,949	0.10%
2023/04/24	1	37.35	1	37.20	36.85	0	1,966	0.00%
2023/04/21	3.1	37.65	6	36.97	37.00	-2.9	2,057	-0.14%
2023/04/20	2.1	38.21	3	38.40	38.20	-0.9	2,079	-0.04%
2023/04/19	0	38.90	0	0.00	38.70	0	2,114	0.00%
2023/04/18	1	39.00	0	0.00	38.90	1	2,144	0.05%
2023/04/14	1	39.20	1	39.45	39.15	0	2,563	0.00%
2023/04/13	5	39.18	0	0.00	39.15	5	2,733	0.18%
2023/04/12	13	40.45	19	40.53	40.25	-6	2,747	-0.22%
2023/04/11	2	39.55	4	39.86	39.40	-2	2,764	-0.07%
2023/04/10	0.2	38.90	1	39.05	38.80	-0.8	2,766	-0.03%
2023/04/07	3	39.02	0	39.25	39.00	3	2,773	0.11%
2023/04/06	1	39.12	3	39.57	39.70	-2	2,797	-0.07%
2023/03/31	1.1	39.38	0	0.00	39.40	1.1	2,815	0.04%
2023/03/30	1	39.55	0.4	39.85	39.75	0.6	2,850	0.02%
2023/03/29	3	39.43	5	40.05	39.40	-2	2,904	-0.07%
2023/03/28	9	40.41	11	40.11	39.75	-2	3,073	-0.06%
2023/03/27	2	40.80	4	41.19	41.15	-2	3,142	-0.06%
2023/03/24	3	40.97	5	41.18	41.10	-2	3,699	-0.05%
2023/03/23	5	40.60	0	0.00	40.60	5	4,090	0.12%
2023/03/22	2	40.80	2	40.70	40.80	0	4,213	0.00%
2023/03/21	1	40.50	0	40.15	40.50	1	4,213	0.02%
2023/03/20	1	40.20	3	39.97	39.70	-2	4,205	-0.05%
2023/03/17	1	38.70	0	0.00	39.05	1	4,206	0.02%
2023/03/16	2	38.93	0	0.00	38.20	2	4,207	0.05%
2023/03/15	2	40.17	2.1	39.88	39.80	-0.1	4,208	0.00%
2023/03/14	17	40.75	21	41.07	39.60	-4	4,236	-0.09%
2023/03/13	1	39.15	4	39.11	39.35	-3	4,271	-0.07%
2023/03/10	9.2	39.23	1	39.15	39.20	8.2	4,291	0.19%
2023/03/09	2	40.70	0	0.00	40.75	2	4,313	0.05%
2023/03/08	2.2	41.45	0.1	41.35	41.15	2.1	4,329	0.05%
2023/03/07	1	41.70	6.1	41.70	41.70	-5.1	4,352	-0.12%
2023/03/06	1	41.55	4	41.60	41.65	-3	4,394	-0.07%
2023/03/03	2	41.47	2	41.35	41.25	0	4,525	0.00%
2023/03/02	1	40.85	0	0.00	40.90	1	4,541	0.02%
2023/03/01	4	40.88	2	40.95	40.90	2	4,640	0.04%
2023/02/24	20	42.51	28.5	42.02	41.55	-8.5	4,662	-0.18%
2023/02/23	6	42.03	10	42.00	41.30	-4	4,660	-0.09%
2023/02/22	5	40.75	0	0.00	40.75	5	4,795	0.10%
2023/02/21	5	41.73	1	42.50	41.60	4	4,898	0.08%
2023/02/20	2	41.65	0	0.00	41.90	2	5,087	0.04%
2023/02/17	4	41.48	0	0.00	41.70	4	5,119	0.08%
2023/02/16	92	42.65	87	42.03	41.50	5	5,135	0.10%
2023/02/15	3	40.70	16	40.53	40.50	-13	5,084	-0.26%
2023/02/14	6	40.75	6	40.81	40.75	0	5,144	0.00%
2023/02/13	16	40.56	21	40.85	40.40	-5	5,272	-0.09%
2023/02/10	20	40.61	3	40.70	40.40	17	5,480	0.31%
2023/02/09	6.1	41.81	3	41.77	41.70	3.1	5,539	0.06%
2023/02/08	2	42.90	7	43.25	42.70	-5	5,560	-0.09%
2023/02/07	3	43.10	10	42.93	42.95	-7	5,623	-0.12%
2023/02/06	2	42.37	4	42.11	42.35	-2	5,737	-0.03%
2023/02/03	13	42.63	0	0.00	42.30	13	5,878	0.22%
2023/02/02	15	43.93	15	43.44	43.15	0	6,123	0.00%
2023/02/01	7	43.09	4.1	43.18	42.95	2.9	6,312	0.05%
2023/01/31	8	43.16	25.1	43.14	44.00	-17.1	6,886	-0.25%
2023/01/30	35	43.09	51.1	43.22	42.60	-16.1	7,022	-0.23%
2023/01/17	9	41.31	5	41.32	41.00	4	6,917	0.06%
2023/01/16	47.3	41.68	38.3	41.44	41.70	9	6,863	0.13%
2023/01/13	67.1	41.95	92	41.83	40.30	-24.9	6,717	-0.37%
2023/01/12	7	40.29	10	40.42	40.05	-3	6,721	-0.04%
2023/01/11	18.2	41.51	24	42.06	40.45	-5.8	6,768	-0.09%
2023/01/10	5	41.12	7	40.19	40.30	-2	6,693	-0.03%
2023/01/09	21	40.77	4	40.49	40.35	17	6,666	0.26%
2023/01/06	36.1	40.09	29	40.05	40.30	7.1	6,632	0.11%
2023/01/05	37	41.60	39	41.12	40.55	-2	6,605	-0.03%
2023/01/04	119	40.95	107	41.33	40.30	12	6,469	0.19%	大買/大賣/
2023/01/03	25	40.59	71.3	40.92	41.80	-46.3	6,225	-0.74%
2022/12/30	5	38.53	0.1	38.00	38.00	4.9	6,066	0.08%
2022/12/29	48	39.22	45	38.60	38.25	3	6,047	0.05%
2022/12/28	3	38.00	26	37.90	37.65	-23	5,985	-0.38%
2022/12/27	2	38.75	1	38.60	38.80	1	5,971	0.02%
2022/12/26	6	39.68	12	39.00	38.50	-6	5,958	-0.10%
2022/12/23	5	38.03	4.1	38.51	38.95	0.9	5,929	0.02%
2022/12/22	29	38.84	7	38.94	38.75	22	5,915	0.37%
2022/12/21	27	39.45	24	38.90	38.55	3	5,883	0.05%
2022/12/20	50.1	40.58	73.1	40.42	38.60	-23	5,830	-0.39%
2022/12/19	31.1	40.27	37.1	40.34	39.35	-5.9	5,665	-0.10%
2022/12/16	194.3	43.98	153.3	43.82	42.00	41	5,589	0.73%	大買/大賣/
2022/12/15	97	42.30	105.5	42.85	44.20	-8.5	5,024	-0.17%	大賣/
2022/12/14	12	38.58	22.4	39.45	40.20	-10.4	4,621	-0.23%
2022/12/13	1	36.80	1	37.20	36.55	0	4,495	0.00%
2022/12/09	1	37.70	4	38.16	37.00	-3	4,479	-0.07%
2022/12/08	1	36.90	5	37.11	37.25	-4	4,467	-0.09%
2022/12/07	1	36.95	2	37.38	36.85	-1	4,464	-0.02%
2022/12/06	4	38.10	20	38.00	37.65	-16	4,460	-0.36%
2022/12/05	28	39.19	19	39.09	38.25	9	4,431	0.20%
2022/12/02	6	38.04	4	38.70	37.55	2	4,329	0.05%
2022/12/01	5	38.17	3	37.97	38.30	2	4,301	0.05%
2022/11/30	1	37.10	14	37.49	37.10	-13	4,269	-0.30%
2022/11/29	6	36.73	16	36.62	36.85	-10	4,256	-0.23%
2022/11/28	8	38.02	8.1	38.09	37.60	-0.1	4,231	0.00%
2022/11/25	27	38.89	29.3	39.27	38.00	-2.2	4,194	-0.05%
2022/11/24	4	37.44	3	37.60	37.70	1	4,058	0.02%
2022/11/23	29	38.29	23	38.40	37.75	6	4,037	0.15%
2022/11/22	21	36.80	13	36.77	37.10	8	3,941	0.20%
2022/11/21	1	37.50	21	37.58	37.60	-20	3,922	-0.51%
2022/11/18	88	38.39	32	38.78	38.30	56	3,880	1.44%
2022/11/17	27.3	37.31	10	36.95	36.65	17.3	3,685	0.47%
2022/11/16	75	37.09	102	37.25	38.10	-27	3,572	-0.76%	大賣/
2022/11/15	14	34.84	48	34.06	34.75	-34	3,372	-1.01%
2022/11/14	7	34.74	6	34.88	35.30	1	3,334	0.03%
2022/11/11	45	35.84	74	35.08	34.60	-29	3,312	-0.88%
2022/11/10	23	35.34	38	35.41	35.20	-15	3,263	-0.46%
2022/11/09	61	36.97	29.4	36.78	37.00	31.6	3,196	0.99%
2022/11/08	45	39.55	87.5	38.95	38.00	-42.5	3,066	-1.39%
2022/11/07	31	37.65	25	38.65	39.20	6	2,845	0.21%
2022/11/04	36	35.65	31	35.27	35.65	5	2,768	0.18%
2022/11/03	32	36.12	25.3	35.98	36.05	6.7	2,720	0.25%
2022/11/02	98	37.52	35	37.41	36.40	63	2,654	2.37%
2022/11/01	46	37.43	65.7	37.46	39.00	-19.7	2,507	-0.78%
2022/10/31	188	37.03	143.7	37.21	37.20	44.3	2,357	1.88%	大買/大賣/
2022/10/28	43	35.72	47	35.81	36.40	-4	2,091	-0.19%
2022/10/27	376	34.36	417.9	34.23	35.90	-41.9	1,846	-2.27%	大買/大賣/
2022/10/26	155	32.04	130.7	32.04	32.70	24.3	1,228	1.98%	大買/大賣/
2022/10/25	25	29.23	31	29.14	29.75	-6	1,029	-0.58%
2022/10/24	0	0.00	5	28.23	27.60	-5	1,055	-0.47%
2022/10/21	19.8	28.02	18	27.99	27.95	1.8	1,059	0.17%
2022/10/20	142	30.76	112.1	30.77	29.40	29.9	1,030	2.90%	大買/大賣/
2022/10/19	22	28.88	27	29.85	30.00	-5	851	-0.59%
2022/10/18	6	27.57	1	27.45	27.30	5	792	0.63%
2022/10/13	14	26.55	4	26.10	25.20	10	953	1.05%
2022/10/12	0.1	27.22	0	0.00	27.15	0.1	1,010	0.01%
2022/10/11	2	28.93	1.2	29.13	28.90	0.8	1,001	0.08%
2022/10/07	3	28.03	1	27.20	28.25	2	970	0.21%
2022/10/06	1	27.00	0	0.00	27.20	1	961	0.10%
2022/10/05	1	26.50	2	26.33	26.20	-1	961	-0.10%
2022/09/30	0.1	24.50	0	0.00	25.15	0.1	978	0.01%
2022/09/28	1	25.50	0	0.00	24.45	1	983	0.11%
2022/09/27	1	25.50	0	0.00	26.45	1	988	0.10%
2022/09/26	3.1	26.68	3	26.42	25.70	0.1	995	0.01%
2022/09/23	1.3	29.22	0	0.00	28.40	1.3	1,004	0.13%
2022/09/22	0	28.70	5	28.00	29.20	-5	1,012	-0.49%
2022/09/21	0.2	28.96	0	0.00	28.90	0.2	1,015	0.02%
2022/09/20	0	29.73	0	0.00	29.60	0	1,017	0.00%
2022/09/19	1	29.62	0	0.00	29.60	1	1,031	0.10%
2022/09/16	0	30.97	0	0.00	30.85	0	1,036	0.00%
2022/09/15	0.2	31.55	0	0.00	31.30	0.2	1,046	0.02%
2022/09/14	1.1	31.75	0	0.00	32.00	1.1	1,056	0.10%
2022/09/13	2	33.23	2	32.75	32.80	0	1,065	0.00%
2022/09/12	2	31.20	2	31.48	31.60	0	1,070	0.00%
2022/09/08	0	29.90	1	30.35	30.05	-1	1,073	-0.09%
2022/09/07	1	28.95	0	0.00	29.40	1	1,095	0.09%
2022/09/06	3.1	30.11	3	29.83	29.60	0.1	1,102	0.01%
2022/09/05	0.1	31.77	0	0.00	30.95	0.1	1,123	0.01%
2022/09/02	2.2	32.78	1	32.70	32.50	1.2	1,121	0.11%
2022/09/01	1.3	33.30	1	33.30	33.45	0.3	1,117	0.02%
2022/08/31	1	37.85	3.1	38.35	38.35	-2.1	1,111	-0.19%
2022/08/29	1	36.95	2	38.60	37.00	-1	1,108	-0.09%
2022/08/26	0	0.00	9.1	38.90	38.80	-9.1	1,103	-0.82%
2022/08/25	0	0.00	0.1	37.85	38.30	-0.1	1,098	-0.01%
2022/08/23	3	37.02	2	37.10	37.15	1	1,094	0.09%
2022/08/22	0	0.00	0.1	37.83	37.60	-0.1	1,103	-0.01%
2022/08/19	2.2	37.37	2	37.55	37.70	0.2	1,115	0.01%
2022/08/18	3	37.30	2	37.45	37.35	1	1,121	0.09%
2022/08/16	2	35.90	1	36.05	35.90	1	1,119	0.09%
2022/08/15	11.2	35.93	11	36.20	36.15	0.2	1,123	0.02%
2022/08/12	1	34.50	0.2	35.10	35.45	0.8	1,124	0.07%
2022/08/11	2	34.55	1	34.70	34.50	1	1,118	0.09%
2022/08/10	1.1	33.41	1	33.95	33.95	0.1	1,120	0.01%
2022/08/09	0.1	34.50	0	0.00	34.00	0.1	1,126	0.01%
2022/08/08	0.1	33.40	0	0.00	33.60	0.1	1,121	0.01%
2022/08/05	0	33.42	0	0.00	33.55	0	1,136	0.00%
2022/08/04	0.1	32.78	2	33.00	32.80	-1.9	1,149	-0.17%
2022/08/03	2.2	32.76	6	32.88	32.75	-3.8	1,157	-0.33%
2022/08/02	2.4	33.07	2	33.00	33.00	0.4	1,171	0.03%
2022/08/01	1.3	35.57	0	0.00	35.25	1.3	1,177	0.11%
2022/07/29	11	37.25	10	37.05	36.75	1	1,163	0.08%
2022/07/28	3.1	35.21	0.1	35.21	34.80	3	1,060	0.28%
2022/07/27	1	34.30	0	0.00	34.85	1	1,052	0.10%
2022/07/26	8.2	34.51	9	34.64	34.65	-0.8	1,043	-0.08%
2022/07/25	2	36.45	4	36.35	36.30	-2	1,036	-0.19%
2022/07/22	3	37.23	3	37.37	37.20	0	1,040	0.00%
2022/07/21	1.1	37.98	22	37.46	37.45	-21	1,059	-1.98%
2022/07/20	53	39.78	26	39.18	38.55	27	1,060	2.54%
2022/07/19	2	37.15	2	37.78	37.80	0	947	0.00%
2022/07/18	0	0.00	1	34.20	34.40	-1	914	-0.11%
2022/07/12	1	32.00	1	32.15	31.85	0	1,431	0.00%
2022/07/07	0	0.00	3	32.17	33.15	-3	1,463	-0.21%
2022/07/06	0	32.50	0	0.00	31.95	0	1,482	0.00%
2022/07/05	1	32.85	1.3	33.10	33.35	-0.3	1,519	-0.02%
2022/07/04	1.1	32.62	2	32.70	32.40	-1	1,523	-0.06%
2022/07/01	2	34.10	3	34.08	32.35	-1	1,534	-0.07%
2022/06/30	1	35.16	0	0.00	34.65	1	1,516	0.07%
2022/06/29	1	36.40	1	36.65	36.65	0	1,512	0.00%
2022/06/28	0	37.80	0	0.00	37.20	0	1,510	0.00%
2022/06/27	0	38.90	0	0.00	38.50	0	1,513	0.00%
2022/06/23	1	36.00	7	36.57	36.25	-6	1,595	-0.38%
2022/06/22	1.3	36.26	0	0.00	36.10	1.3	1,611	0.08%
2022/06/21	1	38.65	0	0.00	38.95	1	1,606	0.06%
2022/06/20	5	38.74	4.1	38.26	37.10	0.9	1,608	0.06%
2022/06/17	2	39.55	2	39.70	40.10	0	1,618	0.00%
2022/06/16	4.1	41.14	4	42.10	40.35	0.1	1,611	0.00%
2022/06/15	2.1	41.09	3	41.43	40.60	-0.9	1,595	-0.06%
2022/06/14	6.1	40.81	2.1	41.12	40.60	4	1,600	0.25%
2022/06/13	0	0.00	0.1	45.25	44.70	-0.1	1,587	-0.01%
2022/06/10	0	0.00	1	45.55	45.80	-1	1,590	-0.06%
2022/06/09	0	45.80	1	45.70	45.65	-1	1,595	-0.06%
2022/06/08	3	46.02	1	46.45	45.80	2	1,601	0.12%
2022/06/07	0.1	45.80	0	0.00	45.60	0.1	1,665	0.01%
2022/06/06	1	46.00	1	46.45	46.00	0	1,677	0.00%
2022/06/02	4	46.39	0	0.00	46.00	4	1,694	0.24%
2022/06/01	1	47.10	4	47.41	47.10	-3	1,706	-0.18%
2022/05/30	1	47.00	1	46.70	47.10	0	1,735	0.00%
2022/05/27	1	45.43	2	45.58	45.70	-1	1,775	-0.05%
2022/05/26	6	44.98	1	45.80	44.35	5	1,861	0.27%
2022/05/25	2.2	45.19	4	45.39	45.35	-1.8	1,865	-0.10%
2022/05/24	1	47.05	1	47.00	45.20	0	1,882	0.00%
2022/05/23	1	47.50	1	47.45	46.85	0	1,886	0.00%
2022/05/19	1.2	46.14	2	46.95	46.65	-0.8	1,894	-0.04%
2022/05/18	9.1	47.85	3	47.80	47.70	6.1	1,902	0.32%
2022/05/17	2	46.80	2	47.33	48.15	0	1,905	0.00%
2022/05/16	0.2	46.90	13	47.24	46.85	-12.9	1,922	-0.67%
2022/05/13	4	45.65	2	46.25	46.55	2	1,929	0.10%
2022/05/12	7	47.03	0	0.00	45.00	7	1,945	0.36%
2022/05/11	2.1	48.06	0	0.00	47.85	2.1	1,948	0.11%
2022/05/10	2.1	49.44	4	49.80	49.80	-1.9	1,969	-0.10%
2022/05/09	5.4	49.94	4	50.10	48.80	1.4	2,184	0.06%
2022/05/06	0.2	53.07	0	0.00	52.60	0.2	2,233	0.01%
2022/05/05	0	0.00	1	54.10	53.70	-1	2,242	-0.04%
2022/05/04	5	53.48	12	53.22	53.00	-7	2,242	-0.31%
2022/04/29	8.1	55.00	5	54.36	53.60	3.1	2,297	0.14%
2022/04/28	5	54.04	4	53.18	53.10	1	2,293	0.04%
2022/04/27	3.1	52.24	3	52.60	53.90	0.1	2,291	0.00%
2022/04/26	3	56.37	7	55.97	55.00	-4	2,267	-0.18%
2022/04/25	2.1	58.59	7	57.81	57.30	-5	2,261	-0.22%
2022/04/22	7.5	61.90	10	61.03	60.60	-2.5	2,254	-0.11%
2022/04/21	39	64.23	72	64.30	62.90	-33	2,257	-1.46%
2022/04/20	58.1	65.46	23.1	65.74	64.80	35	2,190	1.60%
2022/04/19	32	63.78	37	64.16	63.90	-5	2,043	-0.24%
2022/04/18	0	0.00	3.1	57.38	58.90	-3.1	1,888	-0.16%
2022/04/15	4.1	53.85	1	55.70	53.60	3.1	1,871	0.16%
2022/04/14	10	57.60	1	56.60	56.40	9	1,925	0.47%
2022/04/13	1.3	56.42	0	0.00	56.30	1.3	1,978	0.06%
2022/04/12	2.1	55.71	12.1	55.92	56.10	-10	2,138	-0.47%
2022/04/11	9	58.14	2	59.80	57.00	7	2,148	0.33%
2022/04/08	45	62.66	2	62.80	62.70	43	2,156	1.99%
2022/04/07	5.1	64.11	17	65.18	63.60	-11.9	2,240	-0.53%
2022/04/06	0	67.11	1	66.63	66.90	-1	2,297	-0.04%
2022/04/01	11	66.30	4	66.60	66.50	7	2,477	0.28%
2022/03/31	2	67.35	1	67.50	67.10	1	2,643	0.04%
2022/03/30	2	68.05	2	68.25	68.00	0	3,086	0.00%
2022/03/29	13	68.70	3	67.77	67.90	10	3,832	0.26%
2022/03/28	7	68.94	24.4	68.58	69.70	-17.4	4,079	-0.43%
2022/03/25	23	67.01	33	67.42	66.30	-10	4,663	-0.21%
2022/03/24	27.1	66.53	0	0.00	66.10	27.1	4,826	0.56%
2022/03/23	5.1	66.71	7	66.64	67.00	-1.9	4,832	-0.04%
2022/03/22	24	64.29	20	65.03	66.60	4	4,843	0.08%
2022/03/21	0.1	67.20	23	67.28	66.70	-22.9	4,822	-0.47%
2022/03/18	23	66.70	31	66.59	66.70	-8	4,837	-0.17%
2022/03/17	14	66.94	43	67.10	67.30	-29	4,864	-0.60%
2022/03/16	35.1	65.10	27	65.90	64.60	8.1	4,920	0.16%
2022/03/15	22	66.20	17	67.29	65.60	5	4,928	0.10%
2022/03/14	15	66.93	3	67.53	66.90	12	4,961	0.24%
2022/03/11	2.2	67.50	8	67.78	67.70	-5.8	4,986	-0.12%
2022/03/10	77	70.65	84	69.99	67.70	-7	5,045	-0.14%
2022/03/09	5	66.50	16.3	67.15	67.20	-11.3	5,063	-0.22%
2022/03/08	10.5	66.93	6	66.10	65.60	4.5	5,187	0.09%
2022/03/07	15	67.77	2	68.50	67.60	13	5,256	0.25%
2022/03/04	22	70.49	1	70.50	70.20	21	5,406	0.39%
2022/03/03	21.2	71.77	3	72.47	71.10	18.2	5,481	0.33%
2022/03/02	21	72.03	20	72.14	71.70	1	5,657	0.02%
2022/03/01	57	72.61	52.1	72.71	72.10	4.9	5,790	0.08%
2022/02/25	3	67.83	5	69.10	68.00	-2	5,745	-0.03%
2022/02/24	13.1	68.68	2	69.15	67.10	11.1	5,764	0.19%
2022/02/23	1	70.20	16	70.03	70.20	-15	5,775	-0.26%
2022/02/22	8	69.34	10	69.40	69.00	-2	5,852	-0.03%
2022/02/21	12	70.93	0	0.00	71.00	12	5,963	0.20%
2022/02/18	11	70.75	16	71.29	71.70	-5	6,064	-0.08%
2022/02/17	8	71.35	18	71.79	71.20	-10	6,154	-0.16%
2022/02/16	44	72.08	28.2	71.68	71.10	15.8	6,222	0.25%
2022/02/15	8	70.39	19.3	71.17	70.20	-11.3	6,317	-0.18%
2022/02/14	24	69.43	7.5	70.01	70.20	16.5	6,499	0.25%
2022/02/11	2	72.65	6	72.58	72.20	-4	6,670	-0.06%
2022/02/10	6	74.63	11	74.53	73.30	-5	7,015	-0.07%
2022/02/09	79.2	74.82	78	74.82	74.60	1.2	7,431	0.02%
2022/02/08	27	69.49	95	72.18	73.50	-68	7,529	-0.90%
2022/02/07	24.1	67.06	27	66.40	66.90	-2.9	7,484	-0.04%
2022/01/26	5	64.76	5	64.90	64.80	0	7,542	0.00%
2022/01/25	15.1	66.51	2	65.05	64.80	13.1	7,579	0.17%
2022/01/24	26	64.75	36	65.31	68.00	-10	7,634	-0.13%
2022/01/21	18.1	68.81	8	68.11	68.00	10.1	7,660	0.13%
2022/01/20	3.4	70.91	2	71.20	70.90	1.4	7,676	0.02%
2022/01/19	13	70.95	1	70.90	70.90	12	7,693	0.16%
2022/01/18	11.1	71.85	9	72.12	71.60	2.1	7,760	0.03%
2022/01/17	11	71.50	3	73.30	73.30	8	7,787	0.10%
2022/01/14	12.1	69.98	19	69.57	70.20	-6.9	7,868	-0.09%
2022/01/13	6	72.55	10	73.23	72.30	-4	8,059	-0.05%
2022/01/12	4.1	71.88	0	0.00	72.20	4.1	8,186	0.05%
2022/01/11	43.1	73.28	9.6	73.43	71.00	33.6	8,384	0.40%
2022/01/10	12	74.88	13	75.17	75.80	-1	8,639	-0.01%
2022/01/07	13.1	76.51	7.1	78.44	75.80	5.9	8,678	0.07%
2022/01/06	25.2	80.10	47.1	80.45	79.80	-22	8,682	-0.25%
2022/01/05	58	82.00	60	81.43	82.50	-2	8,643	-0.02%
2022/01/04	8	78.86	12	79.13	78.60	-4	8,630	-0.05%
2022/01/03	5.1	79.18	76	78.57	78.80	-71	8,762	-0.81%
2021/12/30	43.1	79.46	13	79.37	78.80	30.1	8,757	0.34%
2021/12/29	17	82.00	11.1	81.88	82.40	5.9	8,684	0.07%
2021/12/28	80	84.15	71.1	82.84	81.50	8.9	8,620	0.10%
2021/12/27	59.1	83.97	46	84.15	81.60	13.1	8,458	0.16%
2021/12/24	112.8	89.79	118.2	89.12	85.80	-5.4	8,300	-0.06%	大買/大賣/
2021/12/23	297.2	94.33	270.1	93.57	91.20	27.1	7,870	0.34%	大買/大賣/
2021/12/22	55	85.14	98.4	86.20	89.10	-43.4	7,134	-0.61%
2021/12/21	250	79.83	197.3	79.94	81.00	52.7	6,863	0.77%	大買/大賣/
2021/12/20	39	75.34	59.2	75.89	77.50	-20.2	6,229	-0.32%
2021/12/17	3	70.70	2	71.15	70.50	1	6,051	0.02%
2021/12/16	8	71.87	36	71.84	71.30	-28	6,048	-0.46%
2021/12/15	8.5	70.48	2.1	70.56	70.50	6.4	6,037	0.11%
2021/12/14	36.1	70.23	31	70.59	70.00	5.1	6,035	0.08%
2021/12/13	3	72.20	3	72.83	71.80	0	6,025	0.00%
2021/12/10	25	72.97	51	73.37	71.40	-26	6,000	-0.43%
2021/12/09	36	71.52	15	71.71	71.00	21	5,936	0.35%
2021/12/08	11	71.57	5.2	71.53	70.60	5.9	5,925	0.10%
2021/12/07	7.1	71.27	9	71.27	70.50	-1.9	5,896	-0.03%
2021/12/06	15.4	71.08	11.1	71.32	71.50	4.4	5,887	0.07%
2021/12/03	23.1	74.88	49	75.85	74.30	-25.9	5,880	-0.44%
2021/12/02	54	74.86	22.1	75.64	74.40	31.9	5,873	0.54%
2021/12/01	19	74.03	13	74.36	74.90	6	5,966	0.10%
2021/11/30	39	74.69	39.7	75.36	74.20	-0.7	5,906	-0.01%
2021/11/29	18	68.86	20	69.77	70.40	-2	5,787	-0.03%
2021/11/26	43	75.30	29.1	74.91	72.60	13.9	5,815	0.24%
2021/11/25	37.2	73.54	52.5	73.91	75.80	-15.4	5,628	-0.27%
2021/11/24	27.4	70.55	26	70.85	70.30	1.4	5,460	0.02%
2021/11/23	5	70.28	3.1	69.06	69.40	1.9	5,432	0.04%
2021/11/22	9	71.32	4.2	71.86	71.10	4.8	5,434	0.09%
2021/11/19	29.1	73.08	16	73.41	72.60	13.1	5,467	0.24%
2021/11/18	57.8	73.61	51.2	73.74	73.00	6.7	5,460	0.12%
2021/11/17	31.5	70.37	38.9	70.92	71.50	-7.4	5,360	-0.14%
2021/11/16	15.1	73.99	13.5	74.03	73.40	1.6	5,261	0.03%
2021/11/15	38.3	73.86	31	73.21	73.20	7.3	5,175	0.14%
2021/11/12	50.3	75.69	27	74.92	73.00	23.3	5,118	0.46%
2021/11/11	66.1	76.77	81.6	76.32	74.60	-15.4	5,017	-0.31%
2021/11/10	80.2	77.86	74.4	77.57	76.10	5.8	4,839	0.12%
2021/11/09	113	78.71	124.1	79.31	77.20	-11.2	4,664	-0.24%	大買/大賣/
2021/11/08	155.4	73.39	162.7	73.65	75.90	-7.2	4,319	-0.17%	大買/大賣/
2021/11/05	49.6	69.60	89.2	68.49	70.10	-39.6	3,921	-1.01%
2021/11/04	25	65.17	3	65.20	64.90	22	3,670	0.60%
2021/11/03	43	66.08	49.2	66.79	66.10	-6.2	3,776	-0.16%
2021/11/02	14.1	64.72	3	67.43	64.40	11.1	3,739	0.30%
2021/11/01	16	65.92	24	66.59	66.60	-8	3,697	-0.22%
2021/10/29	10	63.44	8	63.49	65.00	2	3,629	0.05%
2021/10/28	3	61.23	4	61.50	61.60	-1	3,580	-0.03%
2021/10/27	1	62.50	3	62.93	63.10	-2	3,550	-0.06%
2021/10/26	14	64.88	31	63.94	62.10	-17	3,551	-0.48%
2021/10/25	23	65.36	6.4	65.68	65.60	16.6	3,514	0.47%
2021/10/22	21	65.94	19.4	66.40	67.10	1.7	3,549	0.05%
2021/10/21	96.2	70.44	111.3	70.66	67.70	-15.1	3,560	-0.42%	大賣/
2021/10/20	56	69.36	53.1	69.34	67.60	2.9	3,367	0.09%
2021/10/19	114.2	69.33	71.3	68.76	68.90	42.9	3,238	1.33%	大買/
2021/10/18	82.1	67.64	97.5	68.53	69.50	-15.4	3,036	-0.51%
2021/10/15	16	62.16	29	62.53	63.40	-13	2,777	-0.47%
2021/10/14	46	60.07	60	60.61	60.70	-14	2,737	-0.51%
2021/10/13	4	58.43	2.1	58.98	58.10	1.9	2,676	0.07%
2021/10/12	33	63.07	32	64.02	60.10	1	2,665	0.04%
2021/10/08	49	62.07	31	62.15	60.60	18	2,537	0.71%
2021/10/07	15	58.14	19.3	59.46	60.60	-4.3	2,416	-0.18%
2021/10/05	1	54.86	8	53.44	54.80	-7	2,481	-0.28%
2021/10/04	2.1	55.06	1	53.10	53.10	1.1	2,610	0.04%
2021/10/01	3.1	55.65	0	0.00	55.50	3.1	2,660	0.12%
2021/09/30	3	56.87	2	56.55	58.60	1	2,676	0.04%
2021/09/29	4.2	56.66	2	55.70	55.50	2.2	2,717	0.08%
2021/09/28	2.1	58.66	2	58.95	58.30	0.1	2,771	0.00%
2021/09/27	1.2	60.65	0	0.00	60.10	1.2	2,793	0.04%
2021/09/24	2	61.75	0	0.00	61.50	2	2,844	0.07%
2021/09/23	10	61.72	21	61.60	61.30	-11	2,891	-0.38%
2021/09/22	4.1	61.35	5	61.20	62.00	-1	2,941	-0.03%
2021/09/17	1	63.60	4	63.53	63.60	-3	3,012	-0.10%
2021/09/16	21	64.11	3	63.30	63.40	18	3,084	0.58%
2021/09/14	1	62.40	2	63.25	62.20	-1	3,226	-0.03%
2021/09/13	1	64.00	2	63.55	63.10	-1	3,324	-0.03%
2021/09/10	1	63.70	0	0.00	63.70	1	3,440	0.03%
2021/09/09	13	63.76	16	63.40	63.70	-3	3,501	-0.09%
2021/09/08	9	62.28	3	62.93	62.40	6	3,536	0.17%
2021/09/07	16	67.82	11	66.68	65.70	5	3,547	0.14%
2021/09/06	132	72.06	127.3	71.89	67.30	4.7	3,535	0.13%	大買/大賣/
2021/09/03	6	65.57	3.6	66.31	67.60	2.4	3,362	0.07%
2021/09/02	10	67.43	28	65.74	65.40	-18	3,426	-0.53%
2021/09/01	18	67.13	66	68.50	67.00	-48	3,483	-1.38%
2021/08/31	12	62.72	3	63.07	62.80	9	3,401	0.26%
2021/08/30	22	65.71	24	64.50	64.20	-2	3,439	-0.06%
2021/08/27	5	65.48	5	65.70	64.40	0	3,503	0.00%
2021/08/26	33	67.72	3	68.17	67.40	30	3,665	0.82%
2021/08/25	18	67.96	29	68.70	67.20	-11	3,858	-0.29%
2021/08/24	16	67.28	10.2	68.49	65.70	5.8	3,944	0.15%
2021/08/23	5	63.92	8	63.59	65.40	-3	3,962	-0.08%
2021/08/20	2.1	59.48	1	59.50	59.50	1.1	4,048	0.03%
2021/08/19	4	59.63	7	59.33	58.50	-3	4,144	-0.07%
2021/08/18	12	60.04	3	56.90	62.00	9	4,241	0.21%
2021/08/17	2.1	60.97	0	0.00	59.10	2.1	4,303	0.05%
2021/08/16	6	62.78	2	63.20	62.70	4	4,337	0.09%
2021/08/13	5	61.48	3	63.09	61.20	2	4,369	0.05%
2021/08/12	8	64.30	0	0.00	64.80	8	4,411	0.18%
2021/08/11	6	65.12	36	67.30	65.40	-30	4,464	-0.67%
2021/08/10	26	69.97	20	69.65	70.80	6	4,467	0.13%
2021/08/09	51.2	72.59	33.4	73.46	74.10	17.8	4,437	0.40%
2021/08/06	1	67.40	9.2	67.40	67.40	-8.2	4,384	-0.19%
2021/08/05	0.2	61.00	2	61.00	61.30	-1.9	4,427	-0.04%
2021/08/04	3	61.00	4	60.55	61.00	-1	4,517	-0.02%
2021/08/03	7	60.37	4	60.60	59.70	3	4,718	0.06%
2021/08/02	0.1	62.00	1	63.30	61.60	-0.9	4,716	-0.02%
2021/07/30	8	62.35	7	62.40	60.80	1	4,748	0.02%
2021/07/29	7.1	65.22	8.1	65.44	64.60	-1	4,801	-0.02%
2021/07/28	15.1	65.00	4.2	63.14	67.20	10.9	4,832	0.23%
2021/07/27	18.1	68.45	14.2	69.43	69.70	3.9	4,809	0.08%
2021/07/26	1	60.40	6	61.71	63.40	-5	4,735	-0.11%
2021/07/23	1.1	57.50	0	0.00	57.70	1.1	4,757	0.02%
2021/07/22	8	58.98	6	58.83	58.70	2	4,785	0.04%
2021/07/21	4.4	57.05	7	56.63	55.70	-2.6	4,814	-0.05%
2021/07/20	15	61.69	0	0.00	60.20	15	4,853	0.31%
2021/07/19	0.2	63.55	0	0.00	62.90	0.2	4,876	0.00%
2021/07/16	6.1	64.43	5	65.00	63.70	1.1	4,896	0.02%
2021/07/15	8.1	64.33	1.1	66.02	66.20	7	4,891	0.14%
2021/07/14	2.6	62.14	3.5	63.71	62.00	-0.9	4,885	-0.02%
2021/07/13	46.1	68.98	17	66.67	65.50	29.1	4,863	0.60%
2021/07/12	11.2	68.41	31	69.11	67.60	-19.8	4,837	-0.41%
2021/07/09	30.6	74.98	10	75.18	75.00	20.6	4,756	0.43%
2021/07/08	17	80.61	11	80.23	83.00	6	4,632	0.13%
2021/07/07	3.3	78.66	5	77.82	76.90	-1.7	4,588	-0.04%
2021/07/06	12.5	80.10	2	80.20	78.50	10.5	4,582	0.23%
2021/07/05	16.1	80.25	8.3	80.89	82.50	7.9	4,562	0.17%
2021/07/02	5.3	77.80	12	77.58	76.60	-6.8	4,661	-0.14%
2021/07/01	14.1	79.23	12	78.23	78.70	2	4,658	0.04%
2021/06/30	13.1	78.80	18	77.95	77.20	-4.9	4,646	-0.10%
2021/06/29	6.1	81.92	31.5	81.48	79.60	-25.4	4,731	-0.54%
2021/06/28	12.2	82.24	7	83.74	85.40	5.2	4,773	0.11%
2021/06/25	43.2	89.13	23	89.13	87.30	20.2	4,727	0.43%
2021/06/24	23	83.44	19.1	83.40	86.90	3.9	4,705	0.08%
2021/06/23	11.8	84.10	48	83.87	79.00	-36.2	4,682	-0.77%
2021/06/22	30	90.97	25.1	91.21	87.00	4.9	4,645	0.10%
2021/06/21	29.1	89.47	19.4	89.43	95.80	9.8	4,597	0.21%
2021/06/18	8.7	94.04	3	93.30	92.10	5.7	4,582	0.12%
2021/06/17	6.2	84.50	5	85.50	89.30	1.2	4,638	0.02%
2021/06/16	7	83.29	12.1	81.17	81.20	-5.1	4,717	-0.11%
2021/06/15	2	78.05	6	80.70	81.40	-4	4,733	-0.08%
2021/06/11	5.2	73.53	28.2	74.72	74.00	-23	4,736	-0.49%
2021/06/10	13.7	73.93	6.3	74.48	74.50	7.4	4,819	0.15%
2021/06/09	7.3	70.10	19.2	69.99	70.90	-11.9	4,875	-0.24%
2021/06/08	0	64.20	6.1	64.81	64.50	-6.1	4,903	-0.13%
2021/06/07	16	63.83	2.1	63.81	62.50	13.9	4,942	0.28%
2021/06/04	17.1	69.01	9.2	68.62	67.30	7.9	4,937	0.16%
2021/06/03	44	66.44	19.1	67.24	71.50	24.9	4,914	0.51%
2021/06/02	34.5	67.01	32	66.59	65.00	2.5	4,778	0.05%
2021/06/01	6	60.78	158.1	62.72	63.40	-152.1	4,598	-3.31%	大賣/鉅額交易
2021/05/31	15	54.06	17	54.69	57.70	-2	4,552	-0.04%
2021/05/28	23.1	54.96	36	55.64	54.80	-12.9	4,484	-0.29%
2021/05/27	66.2	51.63	44.6	52.46	52.50	21.7	4,395	0.49%
2021/05/26	25	49.05	11.9	49.48	51.50	13.1	4,319	0.30%
2021/05/25	2	46.53	63	45.54	46.95	-61	4,262	-1.43%
2021/05/24	9.2	42.36	6	43.62	42.70	3.2	4,311	0.07%
2021/05/21	33	44.00	3.1	44.31	43.00	29.9	4,493	0.67%
2021/05/20	2.2	42.16	8	41.92	41.85	-5.8	4,463	-0.13%
2021/05/19	5	41.92	24	42.96	44.00	-19	4,517	-0.42%
2021/05/18	3.1	41.30	25	39.74	41.30	-21.9	4,457	-0.49%
2021/05/17	12	38.28	4	37.79	37.55	8	4,411	0.18%
2021/05/14	70	44.34	17	43.90	41.70	53	4,362	1.21%
2021/05/13	13.5	45.36	95	44.22	44.15	-81.6	4,279	-1.91%
2021/05/12	37	49.28	14	49.26	49.05	23	4,204	0.55%
2021/05/11	31	53.27	106.5	53.86	54.50	-75.5	4,109	-1.84%	大賣/
2021/05/10	0	0.00	6	49.70	49.70	-6	3,911	-0.15%
2021/05/07	59.1	42.87	6	45.04	45.20	53.1	3,913	1.36%
2021/05/06	73	45.60	59	44.66	42.50	14	3,879	0.36%
2021/05/05	35	43.19	13.1	43.80	45.90	21.9	3,798	0.58%
2021/05/04	7.1	42.03	19	41.85	41.75	-11.9	3,732	-0.32%
2021/05/03	16.1	45.85	35	46.66	44.00	-18.9	3,690	-0.51%
2021/04/29	10.3	47.98	29	48.52	46.50	-18.7	3,672	-0.51%
2021/04/28	21	51.12	11	51.44	50.00	10	3,638	0.27%
2021/04/27	24.1	51.10	21.8	51.61	50.10	2.3	3,617	0.06%
2021/04/26	23.2	46.29	7.2	48.40	50.00	16.1	3,556	0.45%
2021/04/23	7.3	44.69	23.3	43.68	45.50	-16	3,482	-0.46%
2021/04/22	6	42.64	5	42.94	41.40	1	3,449	0.03%
2021/04/21	6.2	45.98	1.2	45.63	46.00	5	3,436	0.15%
2021/04/20	5.2	46.56	3	46.07	48.00	2.2	3,442	0.06%
2021/04/19	15.4	50.00	15.2	49.95	49.95	0.2	3,447	0.00%
2021/04/16	0	0.00	37	54.32	55.50	-37	3,470	-1.07%
2021/04/15	32	53.00	0	0.00	53.50	32	3,498	0.91%
2021/04/14	4	50.40	0.1	52.50	52.60	3.9	3,506	0.11%
2021/04/13	16	56.08	21	57.33	54.00	-5	3,538	-0.14%
2021/04/12	11	55.21	13	56.51	56.80	-2	3,561	-0.06%
2021/04/09	28	53.27	2	53.00	54.00	26	3,594	0.72%
2021/04/08	85	59.48	21.6	56.44	57.80	63.4	3,583	1.77%
2021/04/07	57.2	57.41	2	57.70	57.80	55.2	3,434	1.61%
2021/04/06	7	51.97	5	52.24	52.60	2	3,452	0.06%
2021/04/01	29.6	46.61	81.5	47.52	47.90	-51.9	3,489	-1.49%
2021/03/31	1	42.99	92.8	43.07	43.55	-91.8	3,407	-2.69%
2021/03/30	19	39.92	8	39.80	39.60	11	3,364	0.33%
2021/03/29	12	39.83	10	39.84	39.65	2	3,415	0.06%
2021/03/26	62	39.43	6	39.38	38.80	56	3,483	1.61%
2021/03/25	7.2	38.62	17	38.46	38.30	-9.8	3,625	-0.27%
2021/03/24	20	38.67	4	38.38	38.80	16	3,769	0.42%
2021/03/23	99.1	39.40	14.7	37.77	36.55	84.4	3,795	2.22%
2021/03/22	52.5	39.52	159	38.81	39.25	-106.6	3,688	-2.89%	大賣/鉅額交易
2021/03/19	20.7	39.93	36.3	39.92	40.70	-15.6	3,563	-0.44%
2021/03/18	21.3	36.65	50.7	36.79	37.00	-29.4	3,440	-0.85%
2021/03/17	73	35.09	9	34.86	34.55	64	3,386	1.89%
2021/03/16	69	35.57	44.4	34.77	34.55	24.6	3,337	0.74%
2021/03/15	31.5	34.62	44.3	34.97	36.05	-12.8	3,253	-0.39%
2021/03/12	26.5	30.59	16.1	32.56	32.80	10.3	3,148	0.33%
2021/03/11	33	28.73	14	29.23	29.90	19	3,097	0.61%
2021/03/10	7	27.72	3	27.55	27.50	4	3,126	0.13%
2021/03/09	59.4	26.49	7	27.39	27.55	52.4	3,101	1.69%
2021/03/08	34.7	27.92	0	0.00	27.30	34.7	3,076	1.13%
2021/03/05	26.3	26.50	4	26.35	26.35	22.3	3,054	0.73%
2021/03/04	3	27.23	17	26.58	27.60	-14	3,027	-0.46%
2021/03/03	0	0.00	2	23.70	25.10	-2	2,973	-0.07%
2021/02/26	1	24.85	20	24.89	24.90	-19	3,010	-0.63%
2021/02/25	6	25.53	8	25.04	25.50	-2	3,038	-0.07%
2021/02/24	24.5	25.05	18	25.20	26.00	6.5	3,064	0.21%
2021/02/23	32.5	25.88	71.1	25.72	26.45	-38.6	3,080	-1.25%
2021/02/22	3	24.05	5.1	24.05	24.05	-2.1	3,022	-0.07%
2021/02/19	41.5	21.45	26	21.81	21.90	15.5	3,121	0.50%
2021/02/18	0	0.00	10	19.95	19.95	-10	3,049	-0.33%
2021/02/17	2	18.15	0	0.00	18.15	2	3,090	0.06%
2021/02/03	0	0.00	2	16.60	16.50	-2	3,259	-0.06%
2021/02/02	3	16.15	0.1	16.20	16.20	2.9	3,397	0.09%
2021/02/01	10	16.30	0	18.50	16.30	10	3,552	0.28%
2021/01/29	0	0.00	3	16.92	17.50	-3	3,598	-0.08%
2021/01/28	0	0.00	8	16.74	16.75	-8	3,590	-0.22%
2021/01/26	2	17.30	0	0.00	17.10	2	3,588	0.06%
2021/01/25	2	17.80	1	18.00	17.80	1	3,588	0.03%
2021/01/22	9.1	16.58	1	17.40	17.20	8.1	3,581	0.23%
2021/01/21	5	18.00	1	17.65	17.55	4	3,569	0.11%
2021/01/20	12	18.30	4	19.00	17.90	8	3,572	0.22%
2021/01/19	8	19.56	5	19.50	19.45	3	3,554	0.08%
2021/01/18	5	20.20	4	19.30	19.50	1	3,565	0.03%
2021/01/15	2	20.05	1	20.30	20.20	1	3,595	0.03%
2021/01/14	4	20.84	2	21.30	21.00	2	3,647	0.05%
2021/01/13	2	20.15	1	20.55	20.25	1	3,657	0.03%
2021/01/12	3	20.40	3	20.75	20.40	0	3,644	0.00%
2021/01/11	4	22.33	2	22.15	21.70	2	3,618	0.06%
2021/01/08	9	21.68	5	21.93	21.30	4	3,585	0.11%
2021/01/07	3	20.47	0	0.00	20.60	3	3,545	0.08%
2021/01/06	4	20.24	46	20.39	20.20	-42	3,541	-1.19%
2021/01/05	13.2	21.62	12	21.84	21.50	1.2	3,508	0.03%
2021/01/04	20.4	23.12	7	22.96	22.50	13.4	3,474	0.39%
2020/12/31	4	21.98	2	22.28	21.95	2	3,450	0.06%
2020/12/30	11.1	22.51	11	22.16	22.25	0.1	3,459	0.00%
2020/12/29	6	22.78	9	22.32	22.25	-3	3,439	-0.09%
2020/12/28	40.4	23.35	13.3	23.22	23.20	27.1	3,388	0.80%
2020/12/25	2.4	21.79	10	22.85	21.50	-7.6	3,312	-0.23%
2020/12/24	19	22.82	1	23.00	22.50	18	3,261	0.55%
2020/12/23	6.2	23.14	7	22.94	23.45	-0.8	3,220	-0.03%
2020/12/22	14	22.83	21.1	22.78	21.85	-7.1	3,177	-0.22%
2020/12/21	16.1	23.16	13	23.27	24.20	3.1	3,095	0.10%
2020/12/18	28	21.88	33.1	21.97	22.00	-5.1	3,014	-0.17%
2020/12/17	1	19.90	24	19.98	20.00	-23	2,932	-0.78%
2020/12/16	11	18.20	0	0.00	18.20	11	2,899	0.38%
2020/12/15	6	18.33	27	18.30	18.20	-21	2,894	-0.73%
2020/12/14	2	18.65	0	0.00	18.65	2	2,887	0.07%
2020/12/11	15	18.08	22	17.98	17.90	-7	2,877	-0.24%
2020/12/10	0	0.00	1	19.10	18.60	-1	2,861	-0.03%
2020/12/09	7	18.96	7	19.25	18.95	0	2,854	0.00%
2020/12/08	3	20.23	19	20.29	19.95	-16	2,804	-0.57%
2020/12/07	16.3	19.97	3	19.90	19.90	13.3	2,779	0.48%
2020/12/04	9	19.99	11	19.96	20.10	-2	2,718	-0.07%
2020/12/03	5	18.63	0	0.00	18.30	5	2,625	0.19%
2020/12/02	7	18.75	4	18.89	18.65	3	2,611	0.11%
2020/12/01	0	0.00	3	19.63	19.35	-3	2,588	-0.12%
2020/11/30	2	19.13	13	19.18	19.20	-11	2,578	-0.43%
2020/11/27	7	18.89	5	18.75	19.10	2	2,569	0.08%
2020/11/26	9	19.76	3	19.95	19.85	6	2,541	0.24%
2020/11/25	4	20.51	27	20.40	20.30	-23	2,513	-0.92%
2020/11/24	25	20.07	5	20.02	19.90	20	2,478	0.81%
2020/11/23	27	21.02	18	21.03	20.75	9	2,474	0.36%
2020/11/20	35	20.66	15	21.10	21.45	20	2,439	0.82%
2020/11/19	44	21.00	14	20.87	21.10	30	2,305	1.30%
2020/11/18	11	18.95	63	18.48	19.25	-52	2,149	-2.42%
2020/11/17	46	18.34	4	17.60	17.50	42	2,088	2.01%
2020/11/16	10	17.98	30	18.15	18.00	-20	2,132	-0.94%
2020/11/13	24	18.59	39	18.80	18.65	-15	2,113	-0.71%
2020/11/12	7	17.32	10	17.63	17.10	-3	2,035	-0.15%
2020/11/11	29	18.29	14.2	18.13	18.30	14.8	2,018	0.74%
2020/11/10	23.2	17.84	10	19.00	19.20	13.2	2,027	0.65%
2020/11/09	31	18.29	22	18.55	18.55	9	1,940	0.46%
2020/11/06	0	0.00	18.1	16.52	16.90	-18.1	1,797	-1.01%
2020/11/05	1	15.45	0	0.00	15.40	1	1,739	0.06%
2020/11/03	7	14.80	1	14.80	14.80	6	1,736	0.35%
2020/11/02	5	14.80	0	0.00	14.60	5	1,733	0.29%
2020/10/30	2	15.50	1	15.20	15.05	1	1,723	0.06%
2020/10/29	0	0.00	1	15.25	15.30	-1	1,714	-0.06%
2020/10/28	6	15.80	5	15.68	15.60	1	1,703	0.06%
2020/10/27	5	15.00	0	0.00	15.35	5	1,681	0.30%
2020/10/26	10	15.43	2.9	15.03	15.20	7.1	1,678	0.42%
2020/10/23	4	16.16	6	16.02	15.80	-2	1,668	-0.12%
2020/10/22	7.9	16.32	13	16.45	16.85	-5.1	1,643	-0.31%
2020/10/21	2	15.60	4	16.40	15.70	-2	1,597	-0.13%
2020/10/20	1	15.00	0	0.00	15.00	1	1,577	0.06%
2020/10/19	10	14.50	0	0.00	14.55	10	1,566	0.64%
2020/10/16	0	0.00	2	15.20	14.45	-2	1,563	-0.13%
2020/10/15	2	15.23	0	0.00	15.10	2	1,549	0.13%
2020/10/14	1	15.00	0	0.00	15.25	1	1,544	0.06%
2020/10/13	0	0.00	1	15.10	15.35	-1	1,533	-0.07%
2020/10/12	3	14.67	0	0.00	14.60	3	1,515	0.20%
2020/10/08	6	15.38	1	15.30	15.20	5	1,502	0.33%
2020/10/07	1	15.50	4	15.15	15.60	-3	1,474	-0.20%
2020/10/05	0	0.00	20	14.15	14.15	-20	1,460	-1.37%
2020/09/30	0	0.00	6	14.30	14.35	-6	1,511	-0.40%
2020/09/29	10	14.03	0	0.00	13.90	10	1,557	0.64%
2020/09/28	13	14.14	4	14.05	13.95	9	1,585	0.57%
2020/09/25	2	14.75	7	14.91	14.50	-5	1,571	-0.32%
2020/09/24	15	15.71	14	15.67	15.95	1	1,524	0.07%
2020/09/23	29	16.82	11	16.82	16.70	18	1,482	1.21%
2020/09/22	11	15.90	38	15.55	16.00	-27	1,379	-1.96%
2020/09/21	2	14.13	26	14.52	14.55	-24	1,255	-1.91%
2020/09/17	5	13.28	0	0.00	13.30	5	1,195	0.42%
2020/09/16	2	13.30	0	0.00	13.35	2	1,194	0.17%
2020/09/15	7	13.91	0	0.00	13.40	7	1,188	0.59%
2020/09/14	8	12.30	0	0.00	13.60	8	1,168	0.68%
2020/09/11	10	12.50	15	12.57	12.50	-5	1,150	-0.43%
2020/09/10	11	12.77	0	0.00	12.70	11	1,142	0.96%
2020/09/09	11	13.30	10	13.15	13.10	1	1,123	0.09%
2020/09/08	0	0.00	6	13.90	13.85	-6	1,100	-0.55%
2020/09/07	0	0.00	12	13.98	13.85	-12	1,091	-1.10%
2020/09/04	17	13.66	2	13.90	13.80	15	1,085	1.38%
2020/09/01	0	0.00	2	14.65	14.60	-2	1,039	-0.19%
2020/08/31	10	14.01	1	14.00	13.90	9	1,016	0.89%
2020/08/27	2	14.90	2	14.95	14.70	0	984	0.00%
2020/08/26	3	14.97	11	15.15	15.15	-8	939	-0.85%
2020/08/25	0	0.00	9	14.05	13.85	-9	904	-1.00%
2020/08/24	4	13.83	3	13.73	13.95	1	913	0.11%
2020/08/21	6	14.64	9	13.97	14.50	-3	890	-0.34%
2020/08/20	34	13.50	0	0.00	14.50	34	827	4.11%
2020/08/19	0	0.00	3	13.18	13.35	-3	728	-0.41%
2020/08/18	2	12.13	0	0.00	12.15	2	694	0.29%
2020/08/14	1	12.75	11	12.10	12.75	-10	656	-1.52%
2020/08/13	12	11.68	35	12.27	12.75	-23	590	-3.89%
2020/08/05	5	10.60	0	0.00	10.80	5	518	0.96%
2020/08/04	13	10.66	0	0.00	10.60	13	541	2.40%
2020/07/27	0	0.00	9	10.98	11.25	-9	524	-1.72%
2020/07/24	0	0.00	21	10.90	11.10	-21	505	-4.16%
2020/07/23	0	0.00	10	10.11	10.10	-10	490	-2.04%
2020/07/22	0	0.00	20	10.18	10.05	-20	490	-4.07%
2020/07/14	8	10.46	70	10.45	10.50	-62	478	-12.96%
2020/07/13	0	0.00	1	11.00	11.00	-1	471	-0.21%
2020/07/10	109	11.81	0	0.00	11.10	109	464	23.47%	大買/鉅額交易
2020/07/09	10	11.97	2	11.75	12.10	8	446	1.79%
2020/07/08	2	11.13	20	11.65	11.65	-18	393	-4.57%
2020/07/07	0	0.00	20	10.60	10.60	-20	347	-5.76%
2020/07/06	0	0.00	8	9.37	9.68	-8	314	-2.54%
2020/06/30	1	9.31	0	0.00	9.33	1	304	0.33%
2020/06/15	0	0.00	0.2	9.34	9.38	-0.2	314	-0.07%
2020/06/12	5	9.02	0	0.00	9.25	5	314	1.59%
2020/06/11	5	9.50	0	0.00	9.33	5	317	1.58%
2020/06/05	0	0.00	2	9.79	9.89	-2	323	-0.62%
2020/05/29	1	10.10	20	10.10	10.10	-19	295	-6.42%
2020/05/25	2	9.03	0	0.00	9.02	2	266	0.75%
2020/05/22	3	9.20	0	0.00	9.15	3	262	1.14%
2020/05/19	0	0.00	0.3	9.25	9.25	-0.3	258	-0.10%
2020/05/18	2	9.61	0	0.00	9.30	2	256	0.78%
2020/05/14	3	9.73	0	0.00	9.72	3	251	1.19%
2020/05/12	5	9.76	0	0.00	9.91	5	245	2.03%
2020/05/11	0	0.00	50	9.89	10.15	-50	240	-20.75%
2020/05/08	40	9.29	2	9.22	9.29	38	225	16.83%
2020/05/07	0	0.00	1	8.86	8.73	-1	231	-0.43%
2020/05/05	2	8.72	0	0.00	8.74	2	230	0.87%
2020/05/04	0	0.00	1	9.40	9.00	-1	229	-0.44%
2020/04/30	1	9.03	1	8.96	8.96	0	225	0.00%
2020/04/29	1	8.72	0	0.00	8.86	1	219	0.45%
2020/04/27	0	0.00	8	7.95	7.99	-8	218	-3.66%
2020/04/22	8	7.59	0	0.00	7.65	8	216	3.69%
2020/04/10	0	0.00	1	8.29	8.15	-1	207	-0.48%
2020/04/08	0	0.00	11	6.68	6.93	-11	184	-5.95%
2020/04/06	11	6.33	0	0.00	6.44	11	180	6.08%
2020/03/17	5	6.05	0	0.00	6.05	5	175	2.86%
2020/03/16	2	6.98	0	0.00	6.70	2	171	1.17%
2020/03/05	0	0.00	7	10.00	10.10	-7	161	-4.33%
2020/03/02	7	9.65	0	0.00	9.74	7	161	4.34%
2020/02/10	0	0.00	1	10.85	10.85	-1	156	-0.64%
2020/02/05	2	9.46	0	0.00	9.56	2	144	1.39%
2020/01/31	0	0.00	2	9.96	9.95	-2	149	-1.34%
2020/01/30	2	10.20	1	9.90	10.00	1	171	0.58%
2020/01/16	1	10.95	0	0.00	11.05	1	209	0.48%
2019/12/25	0	0.00	2	11.15	11.20	-2	211	-0.94%
2019/11/04	0	0.00	0.3	11.20	11.25	-0.3	307	-0.09%
2019/10/24	5	10.95	0	0.00	10.90	5	259	1.93%
2019/10/16	5	11.05	0	0.00	11.10	5	310	1.61%
2019/10/07	0	0.00	1	11.15	11.20	-1	393	-0.25%
2019/09/24	1	12.00	0	0.00	11.60	1	506	0.20%
2019/09/19	0	0.00	2	11.20	11.25	-2	599	-0.33%
2019/09/12	1	11.40	0	0.00	11.45	1	651	0.15%
2019/08/30	0	0.00	1	11.30	11.30	-1	711	-0.14%
2019/08/29	1	11.15	0	0.00	11.15	1	719	0.14%
2019/08/26	0	0.00	2	11.45	11.40	-2	750	-0.27%
2019/08/21	0	0.00	1	11.50	11.55	-1	850	-0.12%
2019/08/20	0	0.00	1	11.60	11.45	-1	861	-0.12%
2019/08/16	1	11.45	3	11.40	11.40	-2	876	-0.23%
2019/08/15	8	11.04	3	11.27	11.10	5	911	0.55%
2019/08/14	10	11.52	2	11.45	11.45	8	930	0.86%
2019/08/13	12	11.96	0	0.00	11.75	12	920	1.30%
2019/08/12	11	12.39	0	0.00	12.30	11	908	1.21%
2019/08/08	7	12.84	0	0.00	12.85	7	896	0.78%
2019/08/07	5	12.95	3	13.35	12.85	2	898	0.22%
2019/08/06	8	13.47	3	13.25	13.35	5	897	0.56%
2019/08/02	0	0.00	1	13.10	13.10	-1	886	-0.11%
2019/08/01	0	0.00	3	13.18	13.10	-3	884	-0.34%
2019/07/31	3	13.00	0	0.00	13.10	3	883	0.34%
2019/07/30	2	13.03	1	13.20	13.15	1	881	0.11%
2019/07/24	0	0.00	6	13.75	13.80	-6	867	-0.69%
2019/07/18	0	0.00	4	13.40	13.40	-4	848	-0.47%
2019/07/16	1	13.30	0	0.00	13.20	1	844	0.12%
2019/07/12	1	13.50	2	13.53	13.45	-1	834	-0.12%
2019/07/11	14	13.84	4	13.98	13.60	10	828	1.21%
2019/07/10	6	14.22	5	14.17	14.45	1	789	0.13%
2019/07/08	2	13.25	0	0.00	13.15	2	739	0.27%
2019/07/05	0	0.00	25	12.97	13.00	-25	769	-3.25%
2019/07/03	5	13.00	0	0.00	13.00	5	888	0.56%
2019/07/01	4	12.95	0	0.00	13.10	4	942	0.42%
2019/06/28	19	13.21	1	13.35	13.30	18	930	1.93%
2019/06/27	7	13.99	5	13.75	13.90	2	918	0.22%
2019/06/26	5	13.35	0	0.00	14.30	5	874	0.57%
2019/06/25	3	13.25	11	13.05	13.10	-8	838	-0.95%
2019/06/24	1	13.40	0	0.00	13.50	1	831	0.12%
2019/06/21	1	13.05	0	0.00	12.90	1	810	0.12%
2019/06/17	2	12.95	1	13.20	12.90	1	804	0.12%
2019/06/12	2	12.10	0	0.00	12.10	2	826	0.24%
2019/06/11	0	0.00	1	12.20	12.15	-1	846	-0.12%
2019/06/06	10	12.35	0	0.00	12.25	10	880	1.14%
2019/06/03	1	13.15	0	0.00	13.10	1	897	0.11%
2019/05/30	0	0.00	2	12.75	12.75	-2	876	-0.23%
2019/05/29	2	13.40	14	13.28	13.10	-12	859	-1.40%
2019/05/28	1	12.90	2.5	13.20	13.20	-1.5	797	-0.19%
2019/05/22	15	12.95	1	12.85	12.85	14	742	1.89%
2019/05/21	0	0.00	1	11.65	12.55	-1	706	-0.14%
2019/05/17	0	0.00	1	11.70	11.50	-1	689	-0.14%
2019/05/15	3	12.00	0	0.00	11.60	3	706	0.42%
2019/05/08	0	0.00	1	11.40	11.65	-1	696	-0.14%
2019/04/30	0	0.00	2	11.20	11.30	-2	686	-0.29%
2019/04/15	0	0.00	2	12.10	12.30	-2	711	-0.28%
2019/04/12	0	0.00	43	12.05	11.90	-43	702	-6.12%
2019/04/11	42	12.65	77	12.26	12.30	-35	689	-5.08%
2019/04/10	71	13.25	2	13.05	13.00	69	655	10.53%
2019/04/09	13	13.71	28	14.05	14.05	-15	604	-2.48%
2019/04/08	0	0.00	42	12.52	12.80	-42	526	-7.97%
2019/04/03	0	0.00	2	11.70	11.65	-2	484	-0.41%
2019/03/26	7	10.91	0	0.00	10.85	7	479	1.46%
2019/03/25	5	11.05	0	0.00	11.05	5	473	1.06%
2019/03/21	0	0.00	3	11.55	11.40	-3	458	-0.65%
2019/03/20	2	11.35	29	11.44	11.50	-27	448	-6.02%
2019/03/19	20	11.90	4	11.45	11.55	16	435	3.67%
2019/03/14	6	11.48	0	0.00	11.45	6	386	1.55%
2019/03/12	10	11.10	0	0.00	11.25	10	354	2.82%
2019/03/11	20	11.63	5	11.70	11.65	15	327	4.58%
2019/03/07	0	0.00	2	10.65	10.75	-2	294	-0.68%
2019/03/05	0	10.70	0	0.00	10.70	0	313	0.00%
2019/03/04	3	10.70	0	0.00	10.70	3	314	0.95%
2019/02/25	0	10.95	0	0.00	10.85	0	313	0.00%
2019/02/21	6	10.97	0	0.00	10.85	6	310	1.93%
2019/02/19	0	0.00	12	10.85	10.80	-12	307	-3.90%
2019/02/18	6	10.70	0	0.00	10.75	6	304	1.97%
2019/02/15	6	10.31	10	10.58	10.80	-4	299	-1.33%
2019/02/14	30	11.43	20	11.30	11.20	10	285	3.51%
2019/02/13	20	11.28	0	0.00	11.60	20	276	7.24%
2019/01/29	3	10.80	0	0.00	10.80	3	254	1.18%
2019/01/24	5	10.75	0	0.00	11.00	5	257	1.94%
2019/01/22	2	10.70	0	0.00	10.70	2	256	0.78%
2019/01/18	0	0.00	10	11.25	11.05	-10	254	-3.93%
2019/01/17	10	11.03	0	0.00	11.20	10	252	3.97%
2019/01/15	5	10.95	0	0.00	11.05	5	243	2.06%
2019/01/07	0	0.00	3	10.30	10.35	-3	196	-1.52%
2019/01/03	0	10.45	3	10.60	10.35	-3	204	-1.46%
2018/12/25	2	11.30	0	0.00	11.25	2	210	0.95%
2018/12/21	1	10.85	0	0.00	11.65	1	231	0.43%
2018/12/07	0	0.00	2	11.20	11.25	-2	243	-0.82%
2018/12/06	0	0.00	1	10.75	11.35	-1	244	-0.41%
2018/11/20	1	10.10	0	0.00	10.15	1	247	0.40%
2018/10/30	0	0.00	2	10.00	10.10	-2	296	-0.67%
2018/10/25	0	0.00	3	10.50	10.40	-3	302	-0.99%
2018/10/24	5	10.95	0	0.00	11.10	5	304	1.64%
2018/10/15	2	10.90	0	0.00	10.80	2	339	0.59%
2018/10/11	1	11.00	5	11.00	11.00	-4	352	-1.13%
2018/10/05	0	0.00	2	12.90	12.75	-2	360	-0.55%
2018/10/04	2	13.50	0	0.00	13.55	2	357	0.56%
2018/10/02	1	15.00	3	14.97	14.45	-2	360	-0.55%
2018/10/01	6	14.71	10	14.20	14.95	-4	351	-1.14%
2018/09/27	0	0.00	3	12.40	12.40	-3	350	-0.86%
2018/09/25	0	0.00	10	12.40	12.45	-10	390	-2.56%
2018/09/21	5	13.00	0	0.00	13.20	5	389	1.28%
2018/09/20	0	0.00	2	13.50	13.55	-2	387	-0.52%
2018/09/07	6	15.08	0	0.00	15.10	6	505	1.19%
2018/09/06	0	0.00	5	16.20	15.80	-5	507	-0.99%
2018/09/03	6	15.58	2	16.00	15.55	4	526	0.76%
2018/08/29	10	16.70	1	16.80	16.70	9	547	1.64%
2018/08/27	0	0.00	1	15.75	15.65	-1	554	-0.18%
2018/08/24	2	14.85	0	0.00	14.85	2	558	0.36%
2018/08/23	0	0.00	2	15.35	14.95	-2	573	-0.35%
2018/08/22	1	15.25	3	15.37	15.30	-2	588	-0.34%
2018/08/21	5	14.59	3	14.30	15.50	2	601	0.33%
2018/08/20	0	0.00	3	14.70	14.70	-3	608	-0.49%
2018/08/17	1	15.90	1	16.00	15.90	0	610	0.00%
2018/08/15	0	0.00	13	16.40	16.25	-13	630	-2.06%
2018/08/14	0	0.00	6	16.74	16.90	-6	644	-0.93%
2018/08/13	4	16.50	6	16.75	16.80	-2	650	-0.31%
2018/08/10	1	18.25	11	18.23	18.00	-10	644	-1.55%
2018/08/09	0	0.00	4	19.19	19.00	-4	644	-0.62%
2018/08/08	0	0.00	13	18.67	18.60	-13	651	-2.00%
2018/08/07	7	18.66	0	0.00	18.60	7	664	1.05%
2018/08/06	2	18.80	1	18.75	18.80	1	683	0.15%
2018/08/03	2	18.88	0	0.00	18.85	2	709	0.28%
2018/08/02	4	18.85	0	0.00	18.95	4	771	0.52%
2018/07/31	2	19.18	0	0.00	19.20	2	805	0.25%
2018/07/30	2	19.45	4	19.50	19.40	-2	811	-0.25%
2018/07/27	2	19.98	0	0.00	19.90	2	820	0.24%
2018/07/26	1	19.85	1	19.80	19.90	0	824	0.00%
2018/07/25	20	20.43	2	20.53	20.60	18	824	2.18%
2018/07/24	0	0.00	1	19.15	19.15	-1	824	-0.12%
2018/07/19	0	0.00	19	19.90	19.70	-19	882	-2.15%
2018/07/18	0	0.00	1	20.00	20.00	-1	890	-0.11%
2018/07/17	0	0.00	3	20.00	19.85	-3	898	-0.33%
2018/07/13	15	19.26	0	0.00	19.05	15	945	1.59%
2018/07/11	0	0.00	4	19.55	19.20	-4	995	-0.40%
2018/07/10	0	0.00	21	19.43	19.10	-21	1,014	-2.07%
2018/07/09	15	18.57	15	19.10	18.50	0	1,056	0.00%
2018/07/06	2	18.85	0	0.00	18.70	2	1,077	0.19%
2018/07/05	26	19.86	0	0.00	19.30	26	1,134	2.29%
2018/07/04	0	0.00	40	20.79	20.80	-40	1,188	-3.37%
2018/07/03	0	0.00	1	18.90	18.95	-1	1,261	-0.08%
2018/07/02	0	0.00	3	19.50	19.00	-3	1,561	-0.19%
2018/06/29	3	19.57	0	0.00	19.35	3	1,572	0.19%
2018/06/28	3	19.38	0	0.00	19.25	3	1,626	0.18%
2018/06/27	6	20.23	10	20.24	20.25	-4	1,621	-0.25%
2018/06/26	5	17.50	0	0.00	18.45	5	1,599	0.31%
2018/06/25	0	0.00	1	17.55	16.80	-1	1,596	-0.06%
2018/06/22	5	18.25	0	0.00	18.25	5	1,582	0.32%
2018/06/21	5	19.35	0	0.00	19.25	5	1,588	0.31%
2018/06/20	6	20.38	2	20.23	20.00	4	1,585	0.25%
2018/06/19	6	21.05	1.2	21.11	21.00	4.8	1,582	0.30%
2018/06/15	0	0.00	1	21.50	21.15	-1	1,590	-0.06%
2018/06/14	0	0.00	1	21.50	21.15	-1	1,603	-0.06%
2018/06/13	9	21.28	0	0.00	21.20	9	1,635	0.55%
2018/06/12	7	21.52	2	21.75	21.55	5	1,660	0.30%
2018/06/11	8	21.79	5	21.81	21.65	3	1,666	0.18%
2018/06/08	7	22.14	0	0.00	22.05	7	1,690	0.41%
2018/06/07	0	0.00	2	22.40	22.30	-2	1,715	-0.12%
2018/06/06	0	0.00	4	22.44	22.40	-4	1,755	-0.23%
2018/06/05	1	22.60	3	22.58	22.95	-2	1,760	-0.11%
2018/06/04	1	22.45	0	0.00	22.40	1	1,794	0.06%
2018/06/01	0	0.00	10	22.22	22.45	-10	1,836	-0.54%
2018/05/29	2	21.55	0	0.00	21.50	2	2,097	0.10%
2018/05/28	0	0.00	4	21.85	22.00	-4	2,175	-0.18%
2018/05/25	0	0.00	3	22.27	22.30	-3	2,616	-0.11%
2018/05/23	25	22.44	0	0.00	22.45	25	3,053	0.82%
2018/05/22	12	23.30	2	22.93	23.25	10	3,122	0.32%
2018/05/21	1	22.85	1	22.80	22.80	0	3,125	0.00%
2018/05/16	0	0.00	11	23.44	23.05	-11	3,248	-0.34%
2018/05/15	2	23.65	7	23.37	23.15	-5	3,267	-0.15%
2018/05/14	6	23.23	9	22.75	22.75	-3	3,305	-0.09%
2018/05/11	10	23.90	2	23.70	23.55	8	3,311	0.24%
2018/05/10	11	25.45	1	24.90	25.30	10	3,322	0.30%
2018/05/09	0	0.00	3	24.30	24.30	-3	3,299	-0.09%
2018/05/08	2	22.18	2.5	22.06	22.10	-0.5	3,312	-0.02%
2018/05/07	4	22.50	0	0.00	22.75	4	3,429	0.12%
2018/05/04	5	22.20	0	0.00	23.05	5	3,509	0.14%
2018/05/03	1	22.85	0	0.00	22.50	1	3,775	0.03%
2018/05/02	0.1	22.65	8	22.72	22.65	-7.9	4,032	-0.20%
2018/04/30	20	23.50	1	23.25	23.50	19	4,215	0.45%
2018/04/27	5	23.51	4.1	23.75	23.75	0.9	4,466	0.02%
2018/04/25	0	0.00	2	23.20	23.20	-2	4,545	-0.04%
2018/04/24	10	22.68	17	22.81	22.65	-7	4,718	-0.15%
2018/04/23	10	24.30	3	23.88	23.45	7	5,023	0.14%
2018/04/20	6	22.63	18	22.28	22.85	-12	5,049	-0.24%
2018/04/19	37.2	24.76	4	24.15	23.95	33.2	5,041	0.66%
2018/04/18	13	23.15	2	23.20	23.50	11	5,002	0.22%
2018/04/17	0.1	21.40	17	21.68	21.40	-16.9	4,979	-0.34%
2018/04/16	1	22.65	5	22.43	22.70	-4	4,975	-0.08%
2018/04/13	1	24.60	5	24.80	22.60	-4	4,971	-0.08%
2018/04/11	12	24.56	9	24.43	23.55	3	4,911	0.06%
2018/04/10	3	25.98	8	26.37	25.65	-5	4,865	-0.10%
2018/04/09	17.2	31.03	46	29.83	28.45	-28.8	4,793	-0.60%
2018/04/03	85	30.34	28	30.54	31.60	57	4,689	1.22%
2018/03/31	8	26.05	8	26.49	26.60	0	4,380	0.00%
2018/03/16	1	21.70	5	21.71	21.65	-4	4,321	-0.09%
2018/03/14	2	25.00	0	0.00	24.95	2	4,301	0.05%
2018/03/13	2	26.20	0	0.00	26.30	2	4,289	0.05%
2018/03/12	0	0.00	3	26.03	25.80	-3	4,271	-0.07%
2018/03/09	2	28.65	1	28.65	28.65	1	4,247	0.02%
2018/03/08	1	32.10	6	32.63	31.80	-5	4,323	-0.12%
2018/03/07	2	37.40	18	39.73	35.30	-16	4,309	-0.37%
2018/03/06	0	0.00	7	36.42	36.80	-7	4,280	-0.16%
2018/03/05	25	35.58	11	35.55	36.15	14	4,235	0.33%
2018/03/02	10	30.54	6.3	30.67	32.90	3.7	4,122	0.09%
2018/03/01	3	30.30	18	29.93	29.95	-15	4,050	-0.37%
2018/02/27	47	28.94	66	28.85	30.85	-19	3,992	-0.48%
2018/02/26	69	29.30	27	28.82	29.95	42	3,679	1.14%
2018/02/23	0	0.00	7	27.25	27.25	-7	3,293	-0.21%
2018/02/22	25	24.64	2	24.80	24.80	23	3,299	0.70%
2018/02/12	26	20.44	22	20.09	20.50	4	3,267	0.12%
2018/02/09	0	0.00	1	19.20	19.70	-1	3,288	-0.03%
2018/02/08	1	18.90	0	0.00	18.80	1	3,239	0.03%
2018/02/07	12	20.98	11	20.32	20.00	1	3,214	0.03%
2018/02/06	1	19.65	10	19.60	19.85	-9	3,190	-0.28%
2018/02/05	0	0.00	1	22.10	21.70	-1	3,143	-0.03%
2018/02/02	22	23.07	30	22.60	22.55	-8	3,125	-0.26%
2018/01/31	31	23.42	11	23.29	23.50	20	3,066	0.65%
2018/01/30	12	24.28	7	24.57	23.00	5	3,045	0.16%
2018/01/29	7	24.55	14	24.56	24.55	-7	2,943	-0.24%
2018/01/26	37	25.50	61	25.16	24.65	-24	2,861	-0.84%
2018/01/25	70	23.91	126	23.68	24.30	-56	2,600	-2.15%	大賣/
2018/01/24	3	26.27	63	25.90	26.15	-60	2,351	-2.55%
2018/01/23	50	26.61	31	26.12	24.90	19	2,184	0.87%
2018/01/22	0	0.00	13	25.53	25.70	-13	1,955	-0.66%
2018/01/19	11	22.81	5	23.33	23.40	6	1,935	0.31%
2018/01/18	83.2	23.97	14	24.07	23.45	69.2	1,952	3.54%
2018/01/17	119	23.32	31	23.43	23.45	88	1,821	4.83%	大買/
2018/01/16	1	20.85	17	20.94	21.35	-16	1,537	-1.04%
2018/01/12	6	19.43	3	19.47	19.20	3	1,549	0.19%
2018/01/09	0	0.00	5	20.70	19.90	-5	1,602	-0.31%
2018/01/04	10	19.80	15	20.13	20.10	-5	1,644	-0.30%