麗臺 (2465)-凱基-市政券商分點個股進出

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)

股價
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
496張
產業
上市電腦週邊類股
395人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

麗臺 (2465)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/11/22	0	0.00	4	71.80	71.10	-4	697	-0.57%
2024/11/20	0	0.00	1	75.50	74.50	-1	693	-0.14%
2024/11/15	1	68.10	1	68.00	68.30	0	689	0.00%
2024/11/14	1	70.00	0	0.00	69.20	1	692	0.14%
2024/11/11	3	79.60	0	0.00	78.10	3	701	0.43%
2024/11/08	1	79.50	0	0.00	78.00	1	710	0.14%
2024/11/07	1	85.00	2	87.05	83.60	-1	715	-0.14%
2024/11/06	3	77.93	1	78.10	80.80	2	707	0.28%
2024/11/04	3	75.27	0.5	75.60	75.40	2.5	745	0.34%
2024/10/30	1	89.00	0	0.00	88.60	1	732	0.14%
2024/10/24	1	87.00	0	0.00	86.50	1	801	0.12%
2024/10/18	1	86.50	1	86.90	86.20	0	874	0.00%
2024/10/16	1	87.00	0	0.00	86.80	1	930	0.11%
2024/10/15	0.2	88.71	0	0.00	88.60	0.2	1,066	0.01%
2024/10/14	1	89.80	0	0.00	89.10	1	1,112	0.09%
2024/10/11	1	90.30	0	0.00	89.40	1	1,129	0.09%
2024/10/09	0	0.00	5	92.00	90.90	-5	1,158	-0.43%
2024/10/08	12	94.65	9.2	95.30	95.80	2.8	1,160	0.24%
2024/10/07	0	0.00	1	94.70	93.50	-1	1,164	-0.09%
2024/10/04	1	89.80	0	0.00	89.30	1	1,164	0.09%
2024/10/01	1	92.70	0	0.00	92.00	1	1,182	0.08%
2024/09/27	1	91.20	0	0.00	89.60	1	1,193	0.08%
2024/09/26	1	91.30	0	0.00	90.10	1	1,208	0.08%
2024/09/24	0	0.00	1	90.60	91.40	-1	1,237	-0.08%
2024/09/23	1.1	89.82	0	0.00	89.70	1.1	1,291	0.09%
2024/09/20	1	91.30	0	0.00	90.70	1	1,309	0.08%
2024/09/18	1	89.50	0	0.00	89.00	1	1,348	0.07%
2024/09/16	1	89.60	0	0.00	90.10	1	1,365	0.07%
2024/09/11	2	87.50	0	0.00	87.40	2	1,445	0.14%
2024/09/10	5	90.00	0	0.00	89.40	5	1,462	0.34%
2024/09/09	1	86.30	0	0.00	87.00	1	1,521	0.07%
2024/09/04	1.1	88.31	0	0.00	88.80	1.1	1,638	0.07%
2024/09/02	4	96.65	4	96.70	95.60	0	1,732	0.00%
2024/08/30	0	0.00	1	98.00	98.00	-1	1,826	-0.05%
2024/08/29	1	99.80	2	99.60	99.10	-1	2,402	-0.04%
2024/08/28	1	103.00	0	0.00	103.00	1	2,542	0.04%
2024/08/27	0	0.00	1	109.00	109.00	-1	2,558	-0.04%
2024/08/22	0	0.00	1	94.40	92.60	-1	2,708	-0.04%
2024/08/16	0	0.00	1	94.80	94.20	-1	3,119	-0.03%
2024/08/15	0	0.00	2	92.95	93.00	-2	3,207	-0.06%
2024/08/14	2	92.20	7	93.50	91.80	-5	3,232	-0.15%
2024/08/09	0.1	94.00	1	95.60	92.30	-0.9	3,359	-0.03%
2024/08/08	2	86.40	2	85.00	89.60	0	3,363	0.00%
2024/08/07	2	91.40	3	91.40	91.40	-1	3,361	-0.03%
2024/08/06	4	80.03	3	87.40	83.10	1	3,378	0.03%
2024/08/05	2.1	89.08	0	0.00	88.60	2.1	3,365	0.06%
2024/08/02	2	100.25	0	0.00	98.40	2	3,422	0.06%
2024/07/30	0.1	99.80	12	99.70	104.00	-12	3,576	-0.33%
2024/07/29	1.1	101.32	24	109.12	101.00	-22.9	3,632	-0.63%
2024/07/26	1	109.50	30	109.50	110.00	-29	3,705	-0.78%
2024/07/23	0.1	116.00	0	0.00	115.00	0.1	3,754	0.00%
2024/07/22	51	118.88	2	116.50	116.50	49	3,802	1.29%
2024/07/18	0	0.00	1	118.50	118.50	-1	3,919	-0.03%
2024/07/17	1	124.00	0	0.00	123.50	1	4,024	0.02%
2024/07/16	12	126.17	5	125.90	125.00	7	4,102	0.17%
2024/07/15	0	0.00	4	123.50	123.50	-4	4,221	-0.09%
2024/07/09	2	118.00	0	0.00	118.50	2	4,736	0.04%
2024/07/08	5	121.00	3	121.50	120.50	2	4,901	0.04%
2024/07/05	5	125.10	0	0.00	122.50	5	5,089	0.10%
2024/07/04	0	0.00	0.4	122.04	122.50	-0.4	5,085	-0.01%
2024/07/03	0	0.00	2	121.50	121.00	-2	5,094	-0.04%
2024/07/02	0	0.00	81	122.25	121.00	-81	5,113	-1.58%
2024/07/01	5	123.20	0	0.00	122.50	5	5,141	0.10%
2024/06/28	1	124.50	0	0.00	124.00	1	5,167	0.02%
2024/06/27	17.4	126.62	2	126.00	126.50	15.4	5,187	0.30%
2024/06/26	0	0.00	0	124.50	125.00	0	5,183	0.00%
2024/06/25	0	0.00	2	122.00	122.50	-2	5,196	-0.04%
2024/06/24	15	122.00	0	0.00	121.50	15	5,258	0.29%
2024/06/21	9	126.00	0	0.00	124.50	9	5,305	0.17%
2024/06/20	22	126.41	1	127.50	126.00	21	5,336	0.39%
2024/06/19	4	127.38	2	127.00	128.00	2	5,358	0.04%
2024/06/18	15	125.00	0	0.00	126.00	15	5,378	0.28%
2024/06/17	2	126.50	0	0.00	125.50	2	5,414	0.04%
2024/06/14	1	128.00	1	131.00	128.50	0	5,434	0.00%
2024/06/13	2	129.75	3	128.67	129.00	-1	5,414	-0.02%
2024/06/12	0	0.00	1	123.00	128.00	-1	5,411	-0.02%
2024/06/11	0.1	123.50	0	0.00	123.00	0.1	5,451	0.00%
2024/06/07	2	127.50	0	0.00	126.50	2	5,533	0.04%
2024/06/06	3.1	130.11	2	129.75	130.50	1.1	5,563	0.02%
2024/06/05	3	129.33	3	128.17	127.50	0	5,583	0.00%
2024/06/04	28	137.73	16	136.91	128.00	12	5,604	0.21%
2024/06/03	3	133.00	20.1	137.38	137.50	-17.1	5,048	-0.34%
2024/05/31	1	125.00	1	126.50	125.00	0	4,909	0.00%
2024/05/30	11	127.95	15	127.67	124.50	-4	4,891	-0.08%
2024/05/29	1	124.50	1	127.00	129.00	0	4,780	0.00%
2024/05/28	0	0.00	1	130.00	125.00	-1	4,757	-0.02%
2024/05/27	0	0.00	2	123.00	128.00	-2	4,746	-0.04%
2024/05/24	0	0.00	1	123.00	122.50	-1	4,711	-0.02%
2024/05/23	14.2	132.72	0	0.00	126.50	14.2	4,679	0.30%
2024/05/22	9.1	129.89	5.2	130.23	130.50	3.9	4,506	0.09%
2024/05/21	0	0.00	2	125.00	124.00	-2	4,377	-0.05%
2024/05/20	0	0.00	1	122.00	119.00	-1	4,325	-0.02%
2024/05/17	0	0.00	1	123.00	121.50	-1	4,358	-0.02%
2024/05/16	6	125.67	3	123.00	122.50	3	4,462	0.07%
2024/05/14	1	116.50	1	116.00	118.00	0	4,344	0.00%
2024/05/13	2	116.25	110	116.06	115.00	-108	4,449	-2.43%	大賣/鉅額交易
2024/05/10	11	121.68	0	0.00	118.50	11	4,543	0.24%
2024/05/09	1	122.00	0	0.00	121.00	1	4,617	0.02%
2024/05/07	0	0.00	7	124.00	130.00	-7	4,836	-0.14%
2024/05/06	2	122.50	0	0.00	122.00	2	4,761	0.04%
2024/05/03	2	122.75	2	122.00	123.50	0	4,763	0.00%
2024/05/02	108.2	123.91	13	123.46	124.00	95.2	4,755	2.00%	大買/
2024/04/30	4	129.63	3	129.67	131.50	1	4,721	0.02%
2024/04/29	13	124.73	0	0.00	124.00	13	4,751	0.27%
2024/04/26	4	126.25	0	0.00	122.50	4	4,803	0.08%
2024/04/25	0	0.00	7	124.50	124.00	-7	4,783	-0.15%
2024/04/24	7	129.43	10	128.15	126.00	-3	4,745	-0.06%
2024/04/23	6	118.00	1	128.00	121.00	5	4,650	0.11%
2024/04/22	5	125.70	4	125.00	124.50	1	4,540	0.02%
2024/04/19	8	142.19	7	142.57	138.00	1	4,442	0.02%
2024/04/18	7.1	141.45	5	141.80	142.00	2.1	4,207	0.05%
2024/04/16	8	126.25	3	126.17	122.50	5	3,940	0.13%
2024/04/15	5.5	141.08	5	136.00	134.50	0.5	3,841	0.01%
2024/04/12	8	136.94	5	134.90	138.00	3	3,667	0.08%
2024/04/11	11	129.23	6	131.33	128.50	5	3,490	0.14%
2024/04/10	0	122.00	1	121.00	121.50	-1	3,312	-0.03%
2024/04/09	3	122.00	1	121.00	121.00	2	3,307	0.06%
2024/04/08	2	124.75	8	123.81	124.50	-6	3,301	-0.18%
2024/04/03	2	121.00	20	116.75	125.00	-18	3,342	-0.54%
2024/04/02	23	122.80	61	120.44	120.00	-38	3,334	-1.14%
2024/04/01	60	122.90	0.1	122.50	123.00	60	3,321	1.80%
2024/03/29	1.1	119.95	22	119.52	120.50	-21	3,301	-0.63%
2024/03/28	22	114.02	1	113.50	114.50	21	3,276	0.64%
2024/03/27	4	123.13	52	118.64	117.50	-48	3,293	-1.46%
2024/03/26	11.2	117.23	62.5	118.39	123.50	-51.3	3,228	-1.59%
2024/03/25	31	114.71	0.1	113.50	112.50	30.9	3,181	0.97%
2024/03/22	50	117.69	3.7	122.18	117.50	46.4	3,220	1.44%
2024/03/21	23	120.13	9.2	121.65	120.00	13.8	3,201	0.43%
2024/03/20	1	126.50	2	127.00	124.50	-1	3,191	-0.03%
2024/03/19	1	133.00	2.7	131.22	129.00	-1.7	3,227	-0.05%
2024/03/18	1	135.50	61	134.39	132.50	-60	3,325	-1.80%
2024/03/15	11	125.59	1.1	128.68	125.50	9.9	3,317	0.30%
2024/03/14	51	131.51	112.3	137.77	132.00	-61.3	3,334	-1.84%	大賣/
2024/03/13	28.2	143.47	2	146.50	145.00	26.2	3,328	0.79%
2024/03/12	57	132.84	27	138.11	143.00	30	3,294	0.91%
2024/03/11	61	129.84	49.3	126.89	130.00	11.7	3,375	0.35%
2024/03/08	5.5	135.86	95.6	134.17	133.50	-90.1	3,349	-2.69%
2024/03/07	2	152.75	6	157.00	148.00	-4	3,298	-0.12%
2024/03/06	5	153.70	2.4	154.58	157.00	2.6	3,320	0.08%
2024/03/05	9.4	160.69	5	161.00	157.00	4.4	3,434	0.13%
2024/03/04	6	160.08	0	159.00	160.00	6	3,532	0.17%
2024/03/01	2	140.00	1.3	140.23	146.00	0.7	3,527	0.02%
2024/02/29	8.5	145.88	4	146.00	144.00	4.5	3,532	0.13%
2024/02/27	23.6	131.02	4	132.00	133.00	19.6	3,514	0.56%
2024/02/26	11.6	123.10	6.3	122.94	126.00	5.3	3,522	0.15%
2024/02/23	36	123.15	1.4	121.93	123.00	34.6	3,545	0.98%
2024/02/22	0	0.00	0.6	117.50	119.50	-0.6	3,597	-0.02%
2024/02/21	11	119.82	5.9	122.36	120.00	5.1	3,597	0.14%
2024/02/20	13.9	123.29	1.4	125.29	121.50	12.5	3,598	0.35%
2024/02/19	12.1	111.58	15.4	110.01	123.50	-3.3	3,590	-0.09%
2024/02/16	4	113.50	6	113.50	113.50	-2	3,572	-0.06%
2024/02/15	0	0.00	1.1	103.50	103.50	-1.1	3,630	-0.03%
2024/02/05	6.8	93.37	0.2	93.45	94.40	6.6	3,659	0.18%
2024/02/02	13	82.92	20	83.70	85.90	-7	3,597	-0.19%
2024/02/01	6	77.30	5.8	77.45	78.10	0.2	3,564	0.01%
2024/01/31	28	75.88	10.3	74.95	78.00	17.7	3,475	0.51%
2024/01/30	3	71.57	9.2	72.58	72.90	-6.2	3,329	-0.19%
2024/01/26	3	67.73	1	67.80	66.70	2	3,240	0.06%
2024/01/25	2	69.70	9	69.96	69.60	-7	3,269	-0.21%
2024/01/24	3	69.27	1	69.65	69.20	2	3,251	0.06%
2024/01/23	4	70.18	1	70.90	71.00	3	3,269	0.09%
2024/01/22	13	65.49	1	67.20	67.60	12	3,212	0.37%
2024/01/19	5	61.30	4	60.90	61.50	1	3,192	0.03%
2024/01/17	1	59.20	10	56.50	56.70	-9	3,442	-0.26%
2024/01/16	0	0.00	2	59.10	59.10	-2	3,442	-0.06%
2024/01/15	8	60.73	0	0.00	60.80	8	3,445	0.23%
2024/01/12	9	63.61	0	62.10	61.40	9	3,459	0.26%
2024/01/08	0	0.00	4	60.58	60.20	-4	3,616	-0.11%
2024/01/05	3	61.13	0	0.00	60.90	3	3,711	0.08%
2024/01/04	2	62.60	1	62.90	61.00	1	3,836	0.03%
2024/01/03	1	62.50	0	0.00	62.30	1	3,928	0.03%
2024/01/02	2	63.10	1	63.80	63.50	1	3,989	0.03%
2023/12/29	1	63.30	0	0.00	63.40	1	3,984	0.03%
2023/12/28	1	67.50	0	0.00	67.20	1	3,932	0.03%
2023/12/27	4	68.15	0	0.00	67.20	4	3,895	0.10%
2023/12/26	1	67.70	0	0.00	68.60	1	3,874	0.03%
2023/12/22	0	0.00	1	67.00	68.50	-1	3,820	-0.03%
2023/12/19	1	68.00	0	65.70	66.50	1	3,725	0.03%
2023/12/18	1	67.60	0	0.00	69.20	1	3,635	0.03%
2023/12/15	5	68.98	1	70.50	68.00	4	3,609	0.11%
2023/12/14	1	72.60	3.4	71.47	71.40	-2.4	3,569	-0.07%
2023/12/13	1	70.80	2	70.65	70.30	-1	3,497	-0.03%
2023/12/12	0	0.00	0.3	64.90	64.90	-0.3	3,360	-0.01%
2023/12/11	0	0.00	1	66.80	66.70	-1	3,319	-0.03%
2023/12/08	1	65.80	2	65.50	65.80	-1	3,247	-0.03%
2023/12/07	2	67.10	10	66.79	66.70	-8	3,178	-0.25%
2023/12/06	3	66.17	5.2	68.20	69.50	-2.2	3,097	-0.07%
2023/12/05	2	65.15	0	0.00	63.20	2	2,944	0.07%
2023/12/04	0	0.00	3	62.90	62.50	-3	2,886	-0.10%
2023/12/01	1	62.10	3	61.77	62.10	-2	2,815	-0.07%
2023/11/30	6	62.77	5.5	61.69	63.60	0.5	2,761	0.02%
2023/11/29	2	55.35	2.1	59.60	59.80	-0.1	2,624	0.00%
2023/11/28	0	0.00	2	53.00	54.40	-2	2,503	-0.08%
2023/11/27	1	54.20	7	52.94	52.60	-6	2,487	-0.24%
2023/11/24	1	55.50	0	0.00	54.20	1	2,472	0.04%
2023/11/22	1	57.20	0	0.00	57.70	1	2,412	0.04%
2023/11/21	0	0.00	3	60.13	59.50	-3	2,374	-0.13%
2023/11/20	6	58.12	1	58.40	58.60	5	2,308	0.22%
2023/11/17	1	57.10	1.8	57.90	58.00	-0.8	2,285	-0.04%
2023/11/16	2	58.80	2	59.20	59.00	0	2,237	0.00%
2023/11/15	5	58.76	10.2	58.20	60.00	-5.2	2,178	-0.24%
2023/11/14	2	55.70	9	55.72	55.50	-7	2,071	-0.34%
2023/11/13	8	52.38	9	54.60	55.50	-1	2,004	-0.05%
2023/11/10	11	54.95	0	0.00	54.60	11	1,954	0.56%
2023/11/09	3	54.67	14	55.14	56.90	-11	1,888	-0.58%
2023/11/08	1	53.00	1	52.20	51.80	0	1,807	0.00%
2023/11/07	1	54.00	5	52.70	52.70	-4	1,794	-0.22%
2023/11/06	1	55.20	1	53.80	54.30	0	1,790	0.00%
2023/11/03	3	54.20	1	53.70	53.60	2	1,786	0.11%
2023/11/02	1	55.80	1	54.80	55.30	0	1,744	0.00%
2023/11/01	1	52.00	2.8	52.71	51.60	-1.8	1,678	-0.11%
2023/10/31	5	54.40	1	53.90	52.50	4	1,650	0.24%
2023/10/30	8	55.23	1	55.90	55.00	7	1,588	0.44%
2023/10/27	6	56.12	12.4	56.72	57.00	-6.4	1,512	-0.42%
2023/10/26	13.8	53.42	8.5	56.17	57.60	5.3	1,417	0.37%
2023/10/25	5	52.60	17	53.60	53.60	-12	1,266	-0.95%
2023/10/20	1	41.00	0	0.00	40.40	1	1,123	0.09%
2023/10/19	10	43.53	5	42.79	42.15	5	1,105	0.45%
2023/10/18	5	46.80	10	46.03	45.30	-5	1,046	-0.48%
2023/10/17	6.1	48.89	15	47.35	50.30	-8.9	1,009	-0.88%
2023/10/16	1.3	50.29	2.2	50.41	51.80	-0.9	951	-0.09%
2023/10/13	17	50.86	9	50.20	51.50	8	941	0.85%
2023/10/12	11	48.62	6	48.16	51.20	5	888	0.56%
2023/10/11	7	44.97	0	0.00	46.90	7	771	0.91%
2023/10/06	0	0.00	1	42.65	42.65	-1	659	-0.15%
2023/10/04	1	39.30	0	0.00	39.40	1	578	0.17%
2023/09/28	0	0.00	2	36.88	36.90	-2	556	-0.36%
2023/09/11	1	35.50	0	0.00	35.30	1	544	0.18%
2023/09/07	0	0.00	1	36.30	36.25	-1	549	-0.18%
2023/08/31	1	35.85	0	0.00	35.65	1	572	0.17%
2023/08/30	0	0.00	1	36.90	35.85	-1	576	-0.17%
2023/08/24	1	37.10	0	0.00	36.40	1	651	0.15%
2023/08/17	1	35.15	0	0.00	36.70	1	695	0.14%
2023/08/11	1	36.50	0	0.00	36.10	1	687	0.15%
2023/08/09	0	0.00	0.6	38.90	38.90	-0.6	642	-0.09%
2023/08/02	1	35.50	0	0.00	35.20	1	612	0.16%
2023/07/31	0	0.00	2	37.75	37.20	-2	598	-0.33%
2023/07/27	1	38.10	0	0.00	38.10	1	585	0.17%
2023/07/26	2	38.85	0	0.00	38.40	2	580	0.34%
2023/07/25	11	38.43	0	0.00	40.55	11	567	1.94%
2023/07/24	25	37.89	0.1	38.10	37.65	24.9	545	4.56%
2023/07/20	0	0.00	1	41.00	39.45	-1	531	-0.19%
2023/07/19	2	40.20	0	0.00	39.90	2	514	0.39%
2023/07/18	14	39.28	0	0.00	38.70	14	498	2.81%
2023/07/17	1.1	40.69	3	39.77	40.15	-1.9	459	-0.41%
2023/07/14	0	0.00	1.1	36.29	37.40	-1.1	412	-0.27%
2023/07/13	2	34.23	0	0.00	34.00	2	397	0.50%
2023/07/07	0	0.00	1	35.25	35.30	-1	458	-0.22%
2023/07/05	1	36.50	0	0.00	36.55	1	474	0.21%
2023/07/04	1	37.00	0	37.10	36.90	1	482	0.20%
2023/06/29	0	0.00	0.1	35.60	35.65	-0.1	486	-0.02%
2023/06/13	0	0.00	5	37.80	37.75	-5	593	-0.84%
2023/06/12	5	38.00	1.1	38.51	38.20	3.9	601	0.65%
2023/06/09	1	37.80	0.1	37.70	37.80	0.9	665	0.14%
2023/06/08	0.1	37.40	0	0.00	37.00	0.1	674	0.01%
2023/06/07	0	0.00	10	37.80	37.90	-10	690	-1.45%
2023/06/06	0	0.00	0.2	37.95	37.60	-0.2	698	-0.02%
2023/06/02	10	38.99	0	0.00	38.80	10	702	1.42%
2023/05/31	2	39.10	0.3	39.20	39.25	1.8	702	0.25%
2023/05/30	0.6	40.73	0	0.00	40.45	0.6	687	0.08%
2023/05/26	0	0.00	2	39.48	38.30	-2	691	-0.29%
2023/05/03	1	37.20	0	0.00	36.75	1	1,202	0.08%
2023/04/19	1	38.85	0	0.00	38.70	1	2,114	0.05%
2023/04/17	0	0.00	1	39.05	39.00	-1	2,290	-0.04%
2023/04/11	0	0.00	48	39.53	39.40	-48	2,764	-1.74%
2023/04/07	0	0.00	10	39.07	39.00	-10	2,773	-0.36%
2023/04/06	0	0.00	2	39.68	39.70	-2	2,797	-0.07%
2023/03/30	0	0.00	2	39.90	39.75	-2	2,850	-0.07%
2023/03/29	0	0.00	1.5	39.93	39.40	-1.5	2,904	-0.05%
2023/03/28	0	0.00	1	39.75	39.75	-1	3,073	-0.03%
2023/03/15	2	40.25	1	39.80	39.80	1	4,208	0.02%
2023/03/14	2	40.38	1	41.50	39.60	1	4,236	0.02%
2023/03/13	0	0.00	1	39.50	39.35	-1	4,271	-0.02%
2023/03/08	0	0.00	1	41.15	41.15	-1	4,329	-0.02%
2023/03/03	0	0.00	2	41.25	41.25	-2	4,525	-0.04%
2023/03/01	2	40.90	0	0.00	40.90	2	4,640	0.04%
2023/02/24	3	42.27	1	41.70	41.55	2	4,662	0.04%
2023/02/23	2	41.90	12	41.68	41.30	-10	4,660	-0.21%
2023/02/20	1	41.70	0	0.00	41.90	1	5,087	0.02%
2023/02/17	1	41.35	1	41.55	41.70	0	5,119	0.00%
2023/02/16	0	0.00	2	42.08	41.50	-2	5,135	-0.04%
2023/02/13	1	41.20	0	0.00	40.40	1	5,272	0.02%
2023/02/08	0	0.00	1	43.20	42.70	-1	5,560	-0.02%
2023/02/07	1	42.30	1	43.30	42.95	0	5,623	0.00%
2023/02/01	1	42.90	0	0.00	42.95	1	6,312	0.02%
2023/01/31	2	43.00	2	44.00	44.00	0	6,886	0.00%
2023/01/17	9	41.35	8	41.47	41.00	1	6,917	0.01%
2023/01/16	36	41.39	35	41.60	41.70	1	6,863	0.01%
2023/01/13	1	40.60	2	41.78	40.30	-1	6,717	-0.01%
2023/01/10	0	0.00	10	40.10	40.30	-10	6,693	-0.15%
2023/01/05	1	41.30	1	41.25	40.55	0	6,605	0.00%
2023/01/04	95	40.98	95	41.21	40.30	0	6,469	0.00%
2023/01/03	0	0.00	2	41.80	41.80	-2	6,225	-0.03%
2022/12/29	2	39.33	3	39.23	38.25	-1	6,047	-0.02%
2022/12/26	0	0.00	2	38.48	38.50	-2	5,958	-0.03%
2022/12/22	0	0.00	1	39.25	38.75	-1	5,915	-0.02%
2022/12/21	3	39.13	2	38.98	38.55	1	5,883	0.02%
2022/12/20	4	41.11	9	40.32	38.60	-5	5,830	-0.09%
2022/12/19	1	39.55	2	40.80	39.35	-1	5,665	-0.02%
2022/12/16	55	44.32	32.7	43.80	42.00	22.3	5,589	0.40%
2022/12/15	32	43.48	39	42.28	44.20	-7	5,024	-0.14%
2022/12/14	2	38.15	1	38.95	40.20	1	4,621	0.02%
2022/12/05	0	0.00	2	40.00	38.25	-2	4,431	-0.05%
2022/12/02	2	37.55	0	0.00	37.55	2	4,329	0.05%
2022/11/30	0	0.00	1	37.60	37.10	-1	4,269	-0.02%
2022/11/29	0	0.00	1	37.00	36.85	-1	4,256	-0.02%
2022/11/25	10	39.53	10	39.54	38.00	0	4,194	0.00%
2022/11/24	1	37.85	0	0.00	37.70	1	4,058	0.02%
2022/11/23	10	39.15	10	38.52	37.75	0	4,037	0.00%
2022/11/21	1	37.60	0	0.00	37.60	1	3,922	0.03%
2022/11/18	13	39.08	19	39.00	38.30	-6	3,880	-0.15%
2022/11/17	8	37.44	1	37.15	36.65	7	3,685	0.19%
2022/11/16	6	37.52	8	37.59	38.10	-2	3,572	-0.06%
2022/11/15	1	34.00	1	34.75	34.75	0	3,372	0.00%
2022/11/14	0	0.00	1	35.05	35.30	-1	3,334	-0.03%
2022/11/11	2	35.98	0	0.00	34.60	2	3,312	0.06%
2022/11/10	0	0.00	3	35.63	35.20	-3	3,263	-0.09%
2022/11/09	11	37.00	11	36.79	37.00	0	3,196	0.00%
2022/11/08	2	39.40	0	0.00	38.00	2	3,066	0.07%
2022/11/07	0	0.00	2	39.20	39.20	-2	2,845	-0.07%
2022/11/02	1	38.00	0	0.00	36.40	1	2,654	0.04%
2022/11/01	4	37.41	3	37.15	39.00	1	2,507	0.04%
2022/10/31	5	37.12	6	36.95	37.20	-1	2,357	-0.04%
2022/10/28	14	35.60	12	35.35	36.40	2	2,091	0.10%
2022/10/27	24	33.94	25	34.20	35.90	-1	1,846	-0.05%
2022/10/26	9	31.76	17.6	32.16	32.70	-8.6	1,228	-0.70%
2022/10/25	14	29.40	12	29.40	29.75	2	1,029	0.19%
2022/10/20	5	30.50	4	30.25	29.40	1	1,030	0.10%
2022/10/13	0	0.00	1	26.50	25.20	-1	953	-0.10%
2022/10/11	12	29.93	2	29.08	28.90	10	1,001	1.00%
2022/10/07	1	27.65	0	0.00	28.25	1	970	0.10%
2022/09/28	0	0.00	0	24.70	24.45	0	983	0.00%
2022/09/26	1	27.00	0	0.00	25.70	1	995	0.10%
2022/09/01	1	33.80	0	0.00	33.45	1	1,117	0.09%
2022/08/26	8	38.94	2	38.75	38.80	6	1,103	0.54%
2022/08/25	0	0.00	1	38.00	38.30	-1	1,098	-0.09%
2022/08/19	0	0.00	1	37.50	37.70	-1	1,115	-0.09%
2022/08/18	0	0.00	0	36.95	37.35	0	1,121	0.00%
2022/08/16	0	0.00	4	36.06	35.90	-4	1,119	-0.36%
2022/08/15	4	36.18	0	0.00	36.15	4	1,123	0.36%
2022/08/11	0	0.00	2	34.50	34.50	-2	1,118	-0.18%
2022/08/08	1	33.60	0	0.00	33.60	1	1,121	0.09%
2022/07/29	12	37.34	13	37.40	36.75	-1	1,163	-0.09%
2022/07/28	1	35.50	0	0.00	34.80	1	1,060	0.09%
2022/07/27	10	34.80	0	0.00	34.85	10	1,052	0.95%
2022/07/25	0	0.00	1	36.30	36.30	-1	1,036	-0.10%
2022/07/20	6	39.47	3	38.73	38.55	3	1,060	0.28%
2022/07/19	3	36.98	2	37.03	37.80	1	947	0.11%
2022/07/18	0	0.00	3	34.40	34.40	-3	914	-0.33%
2022/06/24	0	0.00	1	37.10	36.70	-1	1,538	-0.07%
2022/06/23	1	37.20	0	0.00	36.25	1	1,595	0.06%
2022/06/17	0	0.00	0.1	39.85	40.10	-0.1	1,618	-0.01%
2022/06/16	0.1	42.65	0.3	41.80	40.35	-0.2	1,611	-0.01%
2022/06/15	1.3	41.52	1	40.45	40.60	0.3	1,595	0.02%
2022/06/02	1	46.65	1	46.70	46.00	0	1,694	0.00%
2022/06/01	3	47.50	0	0.00	47.10	3	1,706	0.18%
2022/05/31	2	47.10	1	47.55	47.25	1	1,714	0.06%
2022/05/30	1	47.20	1	47.20	47.10	0	1,735	0.00%
2022/05/23	0	0.00	2	47.00	46.85	-2	1,886	-0.11%
2022/05/13	1	46.40	1	46.80	46.55	0	1,929	0.00%
2022/05/12	0	0.00	1	45.00	45.00	-1	1,945	-0.05%
2022/05/10	0	0.00	1	49.40	49.80	-1	1,969	-0.05%
2022/05/09	2	48.95	0	0.00	48.80	2	2,184	0.09%
2022/05/06	1	52.40	0	0.00	52.60	1	2,233	0.04%
2022/05/05	0	54.80	0	0.00	53.70	0	2,242	0.00%
2022/05/04	1	53.30	0	0.00	53.00	1	2,242	0.04%
2022/05/03	0	53.85	1	53.40	53.30	-1	2,262	-0.04%
2022/04/29	2	53.90	0	0.00	53.60	2	2,297	0.09%
2022/04/28	0	0.00	1	54.00	53.10	-1	2,293	-0.04%
2022/04/27	3	53.37	4	53.15	53.90	-1	2,291	-0.04%
2022/04/26	0	0.00	2	55.00	55.00	-2	2,267	-0.09%
2022/04/25	2	57.40	2	57.85	57.30	0	2,261	0.00%
2022/04/22	12	62.10	12	60.60	60.60	0	2,254	0.00%
2022/04/21	15	65.12	12	64.54	62.90	3	2,257	0.13%
2022/04/20	28	65.81	23	65.82	64.80	5	2,190	0.23%
2022/04/19	4	64.00	4	64.60	63.90	0	2,043	0.00%
2022/04/14	1	56.50	1	57.10	56.40	0	1,925	0.00%
2022/04/13	2	56.10	3	56.23	56.30	-1	1,978	-0.05%
2022/04/12	1	56.30	0.1	56.30	56.10	0.9	2,138	0.04%
2022/04/11	2	59.90	0	0.00	57.00	2	2,148	0.09%
2022/04/08	1	62.70	2	63.25	62.70	-1	2,156	-0.05%
2022/04/07	5	64.16	3	64.77	63.60	2	2,240	0.09%
2022/04/06	1	66.10	0	0.00	66.90	1	2,297	0.04%
2022/03/29	2	70.90	2	70.10	67.90	0	3,832	0.00%
2022/03/28	2	69.30	0	0.00	69.70	2	4,079	0.05%
2022/03/23	0	66.90	1	67.00	67.00	-1	4,832	-0.02%
2022/03/22	2	64.75	0	0.00	66.60	2	4,843	0.04%
2022/03/17	0	0.00	1.1	67.00	67.30	-1.1	4,864	-0.02%
2022/03/14	1	67.10	0	0.00	66.90	1	4,961	0.02%
2022/03/11	0	0.00	1	67.90	67.70	-1	4,986	-0.02%
2022/03/10	2	67.95	1	69.40	67.70	1	5,045	0.02%
2022/03/09	2	66.25	2	66.55	67.20	0	5,063	0.00%
2022/03/08	1	65.60	0	0.00	65.60	1	5,187	0.02%
2022/03/07	1	67.80	0	0.00	67.60	1	5,256	0.02%
2022/03/02	3	72.40	8	72.73	71.70	-5	5,657	-0.09%
2022/03/01	5	73.18	5	72.62	72.10	0	5,790	0.00%
2022/02/25	1	69.10	0	0.00	68.00	1	5,745	0.02%
2022/02/22	1.1	69.02	0	0.00	69.00	1.1	5,852	0.02%
2022/02/21	3	71.03	1	71.10	71.00	2	5,963	0.03%
2022/02/18	1	71.20	2	70.80	71.70	-1	6,064	-0.02%
2022/02/16	3	71.93	0	0.00	71.10	3	6,222	0.05%
2022/02/15	0	0.00	1	72.00	70.20	-1	6,317	-0.02%
2022/02/11	1	72.70	1	72.20	72.20	0	6,670	0.00%
2022/02/10	1	75.00	1	73.30	73.30	0	7,015	0.00%
2022/02/09	22	75.29	29	74.84	74.60	-7	7,431	-0.09%
2022/02/08	9	71.63	2	73.25	73.50	7	7,529	0.09%
2022/02/07	1	66.30	1	67.50	66.90	0	7,484	0.00%
2022/01/26	4	65.18	2	65.20	64.80	2	7,542	0.03%
2022/01/25	2	65.50	1	65.00	64.80	1	7,579	0.01%
2022/01/24	3	67.57	2	65.75	68.00	1	7,634	0.01%
2022/01/21	3	69.57	2	69.55	68.00	1	7,660	0.01%
2022/01/20	1	70.40	0	0.00	70.90	1	7,676	0.01%
2022/01/19	1	71.30	1	70.70	70.90	0	7,693	0.00%
2022/01/18	0	0.00	2	72.40	71.60	-2	7,760	-0.03%
2022/01/17	3	72.30	2	72.00	73.30	1	7,787	0.01%
2022/01/14	2	70.65	3	70.13	70.20	-1	7,868	-0.01%
2022/01/13	6	73.08	7	73.20	72.30	-1	8,059	-0.01%
2022/01/12	10	72.16	8.1	72.67	72.20	1.9	8,186	0.02%
2022/01/11	1	71.50	0	0.00	71.00	1	8,384	0.01%
2022/01/07	4	76.70	1	80.20	75.80	3	8,678	0.03%
2022/01/06	5	80.64	3	81.00	79.80	2	8,682	0.02%
2022/01/05	3	81.03	1	81.20	82.50	2	8,643	0.02%
2022/01/04	4	78.90	0	0.00	78.60	4	8,630	0.05%
2022/01/03	1	79.80	1.1	79.01	78.80	-0.1	8,762	0.00%
2021/12/29	0	0.00	2	82.29	82.40	-2	8,684	-0.02%
2021/12/28	12	82.64	17.1	82.47	81.50	-5.1	8,620	-0.06%
2021/12/27	9	83.33	8	84.61	81.60	1	8,458	0.01%
2021/12/24	32.5	89.37	36	90.03	85.80	-3.5	8,300	-0.04%
2021/12/23	60	94.32	64.6	93.26	91.20	-4.6	7,870	-0.06%
2021/12/22	8.4	88.01	4.3	84.17	89.10	4.1	7,134	0.06%
2021/12/21	38	79.77	42.2	79.98	81.00	-4.2	6,863	-0.06%
2021/12/20	2	76.15	15	77.25	77.50	-13	6,229	-0.21%
2021/12/17	1	71.40	1	71.20	70.50	0	6,051	0.00%
2021/12/16	2	71.60	4	71.80	71.30	-2	6,048	-0.03%
2021/12/14	0	0.00	1	70.10	70.00	-1	6,035	-0.02%
2021/12/13	1	72.60	0	0.00	71.80	1	6,025	0.02%
2021/12/10	1	71.40	3	71.40	71.40	-2	6,000	-0.03%
2021/12/08	1	72.70	2	71.00	70.60	-1	5,925	-0.02%
2021/12/07	2	70.60	1	71.00	70.50	1	5,896	0.02%
2021/12/06	16	71.12	11	71.11	71.50	5	5,887	0.08%
2021/12/03	13	75.33	8	75.49	74.30	5	5,880	0.09%
2021/12/02	16	75.81	7	76.21	74.40	9	5,873	0.15%
2021/12/01	4	74.73	15	73.45	74.90	-11	5,966	-0.18%
2021/11/30	60	76.15	54	75.80	74.20	6	5,906	0.10%
2021/11/29	4	69.35	3	69.33	70.40	1	5,787	0.02%
2021/11/26	17	75.90	18	76.18	72.60	-1	5,815	-0.02%
2021/11/25	25	74.62	19	74.90	75.80	6	5,628	0.11%
2021/11/24	0	0.00	1	71.00	70.30	-1	5,460	-0.02%
2021/11/23	7	71.10	7	71.10	69.40	0	5,432	0.00%
2021/11/22	1	71.30	1	71.60	71.10	0	5,434	0.00%
2021/11/19	1	73.90	5	73.20	72.60	-4	5,467	-0.07%
2021/11/18	35	73.49	37	73.58	73.00	-2	5,460	-0.04%
2021/11/17	9	71.53	15	71.13	71.50	-6	5,360	-0.11%
2021/11/16	8	74.38	0	0.00	73.40	8	5,261	0.15%
2021/11/15	9	73.61	19	73.56	73.20	-10	5,175	-0.19%
2021/11/12	6	73.80	10	73.85	73.00	-4	5,118	-0.08%
2021/11/11	19	77.28	19	77.54	74.60	0	5,017	0.00%
2021/11/10	6	77.42	3	78.00	76.10	3	4,839	0.06%
2021/11/09	160	79.00	156	79.11	77.20	4	4,664	0.09%	大買/大賣/
2021/11/08	32	74.38	27	72.30	75.90	5	4,319	0.12%
2021/11/05	40	69.47	33	69.37	70.10	7	3,921	0.18%
2021/11/04	10	65.58	1	66.50	64.90	9	3,670	0.25%
2021/11/03	0	0.00	1	66.80	66.10	-1	3,776	-0.03%
2021/11/02	4	65.43	3	65.90	64.40	1	3,739	0.03%
2021/11/01	12	66.12	12	65.52	66.60	0	3,697	0.00%
2021/10/29	5	65.10	5	65.32	65.00	0	3,629	0.00%
2021/10/28	4	61.68	0	0.00	61.60	4	3,580	0.11%
2021/10/27	3	62.97	3	63.00	63.10	0	3,550	0.00%
2021/10/25	13	65.77	13	65.60	65.60	0	3,514	0.00%
2021/10/22	40	65.95	37	65.92	67.10	3	3,549	0.08%
2021/10/21	9	70.34	15	70.35	67.70	-6	3,560	-0.17%
2021/10/20	11	69.44	13	70.13	67.60	-2	3,367	-0.06%
2021/10/19	33	69.12	40	69.13	68.90	-7	3,238	-0.22%
2021/10/18	29	67.95	19	67.92	69.50	10	3,036	0.33%
2021/10/15	7	61.91	7	62.31	63.40	0	2,777	0.00%
2021/10/14	10	60.60	11	61.40	60.70	-1	2,737	-0.04%
2021/10/13	2	59.80	2	59.95	58.10	0	2,676	0.00%
2021/10/12	48	63.08	47	63.44	60.10	1	2,665	0.04%
2021/10/08	39	62.13	40	62.38	60.60	-1	2,537	-0.04%
2021/10/07	7	58.81	8	59.13	60.60	-1	2,416	-0.04%
2021/10/06	4	57.80	2	58.00	55.10	2	2,415	0.08%
2021/10/04	1	55.40	3	54.30	53.10	-2	2,610	-0.08%
2021/10/01	1	55.50	1.2	55.17	55.50	-0.2	2,660	-0.01%
2021/09/30	1	57.30	4	57.18	58.60	-3	2,676	-0.11%
2021/09/29	2	56.00	1	56.40	55.50	1	2,717	0.04%
2021/09/28	0	0.00	1	59.60	58.30	-1	2,771	-0.04%
2021/09/27	2	60.50	2	60.60	60.10	0	2,793	0.00%
2021/09/24	3	61.23	1	62.30	61.50	2	2,844	0.07%
2021/09/22	3	60.57	6	61.00	62.00	-3	2,941	-0.10%
2021/09/14	0	0.00	1	62.50	62.20	-1	3,226	-0.03%
2021/09/13	0	0.00	0	62.70	63.10	0	3,324	0.00%
2021/09/09	9	63.99	7	64.16	63.70	2	3,501	0.06%
2021/09/08	9	63.11	8.3	62.97	62.40	0.7	3,536	0.02%
2021/09/07	3	66.67	4	67.15	65.70	-1	3,547	-0.03%
2021/09/06	24	71.15	20	71.23	67.30	4	3,535	0.11%
2021/09/03	1	65.50	1	65.80	67.60	0	3,362	0.00%
2021/09/02	0.3	67.10	1	68.30	65.40	-0.7	3,426	-0.02%
2021/09/01	200	69.00	202	68.99	67.00	-2	3,483	-0.06%	大買/大賣/
2021/08/27	1	65.70	2	65.30	64.40	-1	3,503	-0.03%
2021/08/26	3	68.53	6	68.20	67.40	-3	3,665	-0.08%
2021/08/25	11	68.97	5	69.80	67.20	6	3,858	0.16%
2021/08/24	26	68.95	24	69.22	65.70	2	3,944	0.05%
2021/08/23	1	63.40	0	0.00	65.40	1	3,962	0.03%
2021/08/20	0	0.00	1	58.90	59.50	-1	4,048	-0.02%
2021/08/18	1	61.90	2	58.00	62.00	-1	4,241	-0.02%
2021/08/16	0	0.00	1	63.50	62.70	-1	4,337	-0.02%
2021/08/13	0	0.00	1	61.60	61.20	-1	4,369	-0.02%
2021/08/12	1	65.40	1	64.90	64.80	0	4,411	0.00%
2021/08/11	0	0.00	3	67.73	65.40	-3	4,464	-0.07%
2021/08/10	2	70.50	5.5	69.98	70.80	-3.5	4,467	-0.08%
2021/08/09	7	71.36	7	72.06	74.10	0	4,437	0.00%
2021/08/05	0.2	61.20	1	61.20	61.30	-0.8	4,427	-0.02%
2021/08/04	0.3	61.00	2	61.10	61.00	-1.7	4,517	-0.04%
2021/08/03	0	0.00	1	62.00	59.70	-1	4,718	-0.02%
2021/07/30	1	62.80	8	62.19	60.80	-7	4,748	-0.15%
2021/07/29	1	68.60	3	65.57	64.60	-2	4,801	-0.04%
2021/07/28	15	66.07	312	64.46	67.20	-297	4,832	-6.15%	大賣/鉅額交易
2021/07/27	314	69.64	8	67.56	69.70	306	4,809	6.36%	大買/鉅額交易
2021/07/26	8	60.64	0	0.00	63.40	8	4,735	0.17%
2021/07/23	0	0.00	3	58.80	57.70	-3	4,757	-0.06%
2021/07/22	1	58.90	4	58.95	58.70	-3	4,785	-0.06%
2021/07/21	4	57.05	0	0.00	55.70	4	4,814	0.08%
2021/07/20	1	60.20	0	0.00	60.20	1	4,853	0.02%
2021/07/19	1	65.00	0	0.00	62.90	1	4,876	0.02%
2021/07/15	1	64.10	10	65.70	66.20	-9	4,891	-0.18%
2021/07/14	7	63.21	6	62.48	62.00	1	4,885	0.02%
2021/07/13	13	68.18	1	66.80	65.50	12	4,863	0.25%
2021/07/12	2	70.00	1	68.00	67.60	1	4,837	0.02%
2021/07/09	10	75.75	14	75.78	75.00	-4	4,756	-0.08%
2021/07/08	10	80.74	1	82.80	83.00	9	4,632	0.19%
2021/07/07	1	77.30	1	77.00	76.90	0	4,588	0.00%
2021/07/06	3	79.23	9	80.22	78.50	-6	4,582	-0.13%
2021/07/05	12	79.50	16	81.74	82.50	-4	4,562	-0.09%
2021/07/02	8	78.15	0	0.00	76.60	8	4,661	0.17%
2021/07/01	4	77.05	4.2	78.43	78.70	-0.2	4,658	0.00%
2021/06/30	5	78.84	3	78.63	77.20	2	4,646	0.04%
2021/06/29	0	0.00	1	80.50	79.60	-1	4,731	-0.02%
2021/06/28	9	82.39	2	80.95	85.40	7	4,773	0.15%
2021/06/25	6	88.68	3	89.03	87.30	3	4,727	0.06%
2021/06/24	6	82.83	6	81.33	86.90	0	4,705	0.00%
2021/06/23	0	0.00	13	82.75	79.00	-13	4,682	-0.28%
2021/06/22	2	92.05	17	90.47	87.00	-15	4,645	-0.32%
2021/06/21	14	88.69	5	89.58	95.80	9	4,597	0.20%
2021/06/18	7	92.73	11	92.95	92.10	-4	4,582	-0.09%
2021/06/17	16	84.21	0.2	87.20	89.30	15.8	4,638	0.34%
2021/06/16	5	83.88	13.4	81.43	81.20	-8.4	4,717	-0.18%
2021/06/15	2.3	79.96	1	81.40	81.40	1.3	4,733	0.03%
2021/06/11	7.1	74.69	0	0.00	74.00	7.1	4,736	0.15%
2021/06/10	12	75.48	6	76.03	74.50	6	4,819	0.12%
2021/06/09	0	0.00	12	69.31	70.90	-12	4,875	-0.25%
2021/06/08	8	64.94	1	65.10	64.50	7	4,903	0.14%
2021/06/07	3	63.30	5	62.78	62.50	-2	4,942	-0.04%
2021/06/04	2	68.30	0	0.00	67.30	2	4,937	0.04%
2021/06/03	11	68.17	3	66.17	71.50	8	4,914	0.16%
2021/06/02	7	66.04	19	66.32	65.00	-12	4,778	-0.25%
2021/06/01	8	62.15	4	60.98	63.40	4	4,598	0.09%
2021/05/31	6	55.70	0	0.00	57.70	6	4,552	0.13%
2021/05/28	5	55.06	2	52.60	54.80	3	4,484	0.07%
2021/05/27	5	52.20	1	51.00	52.50	4	4,395	0.09%
2021/05/26	1	47.70	2	49.48	51.50	-1	4,319	-0.02%
2021/05/25	1	46.95	0	0.00	46.95	1	4,262	0.02%
2021/05/24	0	0.00	25	39.14	42.70	-25	4,311	-0.58%
2021/05/21	23	43.98	0	0.00	43.00	23	4,493	0.51%
2021/05/19	0	0.00	3	41.38	44.00	-3	4,517	-0.07%
2021/05/18	2	40.75	9	40.37	41.30	-7	4,457	-0.16%
2021/05/17	0	0.00	8	39.96	37.55	-8	4,411	-0.18%
2021/05/14	0	0.00	1	42.00	41.70	-1	4,362	-0.02%
2021/05/13	12	47.29	6	44.51	44.15	6	4,279	0.14%
2021/05/12	5	49.17	8	50.16	49.05	-3	4,204	-0.07%
2021/05/11	5	54.10	10	53.95	54.50	-5	4,109	-0.12%
2021/05/10	0	0.00	6	49.70	49.70	-6	3,911	-0.15%
2021/05/07	1	44.70	3	42.90	45.20	-2	3,913	-0.05%
2021/05/06	8	43.84	0	0.00	42.50	8	3,879	0.21%
2021/05/05	1	45.40	3.5	45.79	45.90	-2.5	3,798	-0.07%
2021/05/04	2.5	42.48	10	40.02	41.75	-7.5	3,732	-0.20%
2021/05/03	0	46.00	1	45.00	44.00	-1	3,690	-0.03%
2021/04/29	0	0.00	2	48.28	46.50	-2	3,672	-0.05%
2021/04/28	3	52.07	3	50.60	50.00	0	3,638	0.00%
2021/04/27	5	51.24	24	52.04	50.10	-19	3,617	-0.53%
2021/04/26	27	47.18	4	49.00	50.00	23	3,556	0.65%
2021/04/23	1	45.00	151	45.31	45.50	-150	3,482	-4.31%	大賣/鉅額交易
2021/04/22	151	43.92	2	44.50	41.40	149	3,449	4.32%	大買/鉅額交易
2021/04/21	1	46.10	0.5	47.10	46.00	0.5	3,436	0.01%
2021/04/20	4	47.28	23	45.11	48.00	-19	3,442	-0.55%
2021/04/19	4	50.04	6	50.07	49.95	-2	3,447	-0.06%
2021/04/16	7	54.56	0	0.00	55.50	7	3,470	0.20%
2021/04/15	0	0.00	1	53.00	53.50	-1	3,498	-0.03%
2021/04/14	23	51.00	9	48.97	52.60	14	3,506	0.40%
2021/04/13	0	0.00	25	55.04	54.00	-25	3,538	-0.71%
2021/04/12	10	58.00	2	56.65	56.80	8	3,561	0.22%
2021/04/09	21	54.71	2.2	54.59	54.00	18.8	3,594	0.52%
2021/04/08	7	59.36	107.8	62.49	57.80	-100.8	3,583	-2.81%	大賣/
2021/04/07	102	57.80	3	57.57	57.80	99	3,434	2.88%	大買/
2021/04/06	1	50.80	2	51.80	52.60	-1	3,452	-0.03%
2021/04/01	12	46.37	4	47.01	47.90	8	3,489	0.23%
2021/03/31	5.5	42.28	5.9	42.76	43.55	-0.4	3,407	-0.01%
2021/03/30	2	39.65	5	39.87	39.60	-3	3,364	-0.09%
2021/03/29	0	0.00	1	39.70	39.65	-1	3,415	-0.03%
2021/03/26	2	38.88	1	38.90	38.80	1	3,483	0.03%
2021/03/25	3	39.08	7	38.89	38.30	-4	3,625	-0.11%
2021/03/24	2	38.78	1	38.85	38.80	1	3,769	0.03%
2021/03/23	3.1	37.98	5	37.96	36.55	-1.9	3,795	-0.05%
2021/03/22	3	38.98	4	40.00	39.25	-1	3,688	-0.03%
2021/03/19	4	38.69	17	40.14	40.70	-13	3,563	-0.36%
2021/03/18	2	36.68	5	36.07	37.00	-3	3,440	-0.09%
2021/03/17	3	34.70	2	34.95	34.55	1	3,386	0.03%
2021/03/16	11	35.23	5	35.53	34.55	6	3,337	0.18%
2021/03/15	16	34.29	4	35.49	36.05	12	3,253	0.37%
2021/03/12	5	32.77	12	29.70	32.80	-7	3,148	-0.22%
2021/03/11	12	29.70	7	28.74	29.90	5	3,097	0.16%
2021/03/10	3	27.78	0	0.00	27.50	3	3,126	0.10%
2021/03/09	5	26.90	0	0.00	27.55	5	3,101	0.16%
2021/03/08	0	0.00	2	27.83	27.30	-2	3,076	-0.07%
2021/03/05	1	26.60	0	0.00	26.35	1	3,054	0.03%
2021/03/04	4	27.10	7	27.26	27.60	-3	3,027	-0.10%
2021/03/03	1	25.10	2	24.00	25.10	-1	2,973	-0.03%
2021/03/02	0	0.00	2	25.08	24.25	-2	2,980	-0.07%
2021/02/25	2	26.40	0	0.00	25.50	2	3,038	0.07%
2021/02/24	3	25.27	8	25.11	26.00	-5	3,064	-0.16%
2021/02/23	7	26.10	115	25.04	26.45	-108	3,080	-3.51%	大賣/鉅額交易
2021/02/22	0	0.00	2	24.05	24.05	-2	3,022	-0.07%
2021/02/19	1	21.05	19.5	21.63	21.90	-18.5	3,121	-0.59%
2021/02/18	1.5	19.95	0	0.00	19.95	1.5	3,049	0.05%
2021/02/17	0	0.00	1	18.15	18.15	-1	3,090	-0.03%
2021/02/02	0	0.00	0.5	16.00	16.20	-0.5	3,397	-0.01%
2021/02/01	2	16.35	0	0.00	16.30	2	3,552	0.06%
2021/01/28	10	16.65	5	16.65	16.75	5	3,590	0.14%
2021/01/21	0	0.00	2	17.90	17.55	-2	3,569	-0.06%
2021/01/20	2	18.80	5	18.35	17.90	-3	3,572	-0.08%
2021/01/19	10	19.61	0	0.00	19.45	10	3,554	0.28%
2021/01/15	0	0.00	1	20.20	20.20	-1	3,595	-0.03%
2021/01/13	1	20.00	1	20.05	20.25	0	3,657	0.00%
2021/01/12	2	20.75	4	20.50	20.40	-2	3,644	-0.05%
2021/01/11	0	0.00	4	22.46	21.70	-4	3,618	-0.11%
2021/01/08	5.5	21.88	8	21.72	21.30	-2.5	3,585	-0.07%
2021/01/07	0	0.00	1	20.60	20.60	-1	3,545	-0.03%
2021/01/06	5	20.40	3	20.23	20.20	2	3,541	0.06%
2021/01/05	5	21.67	1	21.55	21.50	4	3,508	0.11%
2021/01/04	2	22.80	0	0.00	22.50	2	3,474	0.06%
2020/12/30	1	22.55	0	0.00	22.25	1	3,459	0.03%
2020/12/29	1	22.25	36	22.70	22.25	-35	3,439	-1.02%
2020/12/28	2	22.70	8	22.90	23.20	-6	3,388	-0.18%
2020/12/25	0	0.00	1	22.50	21.50	-1	3,312	-0.03%
2020/12/24	3	22.50	0	0.00	22.50	3	3,261	0.09%
2020/12/22	10	22.57	1	21.85	21.85	9	3,177	0.28%
2020/12/21	11	23.88	11	24.11	24.20	0	3,095	0.00%
2020/12/18	12	21.92	1	22.00	22.00	11	3,014	0.36%
2020/12/17	0	0.00	6	20.00	20.00	-6	2,932	-0.20%
2020/12/14	0.5	19.04	0	0.00	18.65	0.5	2,887	0.02%
2020/12/11	4	17.85	0	0.00	17.90	4	2,877	0.14%
2020/12/09	152	19.00	1	19.05	18.95	151	2,854	5.29%	大買/鉅額交易
2020/12/08	0	0.00	10	20.05	19.95	-10	2,804	-0.36%
2020/12/07	0.5	20.24	0	0.00	19.90	0.5	2,779	0.02%
2020/12/04	5	20.10	0	0.00	20.10	5	2,718	0.18%
2020/12/01	0	0.00	3	19.32	19.35	-3	2,588	-0.12%
2020/11/27	0	0.00	3	19.18	19.10	-3	2,569	-0.12%
2020/11/25	1	20.40	1	20.80	20.30	0	2,513	0.00%
2020/11/24	0	0.00	2	20.10	19.90	-2	2,478	-0.08%
2020/11/23	1	20.90	2	20.83	20.75	-1	2,474	-0.04%
2020/11/20	5	20.39	528	19.71	21.45	-523	2,439	-21.44%	大賣/鉅額交易
2020/11/19	530	21.12	3	21.15	21.10	527	2,305	22.86%	大買/鉅額交易
2020/11/18	0	0.00	8	18.45	19.25	-8	2,149	-0.37%
2020/11/17	2	17.25	0	0.00	17.50	2	2,088	0.10%
2020/11/16	4	18.00	15	17.95	18.00	-11	2,132	-0.52%
2020/11/13	15	18.55	0	0.00	18.65	15	2,113	0.71%
2020/11/11	4	18.08	2	18.15	18.30	2	2,018	0.10%
2020/11/10	3	18.27	10	18.37	19.20	-7	2,027	-0.35%
2020/11/09	6	18.43	0	0.00	18.55	6	1,940	0.31%
2020/11/06	0	0.00	3	16.90	16.90	-3	1,797	-0.17%
2020/11/05	1	15.40	0	0.00	15.40	1	1,739	0.06%
2020/11/03	0	0.00	1	14.75	14.80	-1	1,736	-0.06%
2020/10/30	1	15.45	0	0.00	15.05	1	1,723	0.06%
2020/10/29	0	0.00	1	15.20	15.30	-1	1,714	-0.06%
2020/10/28	0	0.00	3	15.80	15.60	-3	1,703	-0.18%
2020/10/23	3	16.05	1	16.10	15.80	2	1,668	0.12%
2020/10/22	2	15.83	7	16.02	16.85	-5	1,643	-0.30%
2020/10/21	1	16.00	0	0.00	15.70	1	1,597	0.06%
2020/10/16	1	14.55	0	0.00	14.45	1	1,563	0.06%
2020/10/14	6	15.08	0	0.00	15.25	6	1,544	0.39%
2020/10/12	0	0.00	1	15.00	14.60	-1	1,515	-0.07%
2020/10/06	0	0.00	1	14.40	14.20	-1	1,445	-0.07%
2020/09/25	0	0.00	22	15.14	14.50	-22	1,571	-1.40%
2020/09/24	1	15.70	0	0.00	15.95	1	1,524	0.07%
2020/09/23	12	16.92	4	16.33	16.70	8	1,482	0.54%
2020/09/22	8	15.41	4	15.10	16.00	4	1,379	0.29%
2020/09/21	8	14.19	0	0.00	14.55	8	1,255	0.64%
2020/09/07	0	0.00	1	13.85	13.85	-1	1,091	-0.09%
2020/09/04	0	0.00	1	13.60	13.80	-1	1,085	-0.09%
2020/09/03	2	14.00	0	0.00	13.90	2	1,074	0.19%
2020/09/01	1	14.20	22	14.60	14.60	-21	1,039	-2.02%
2020/08/31	0	0.00	1	13.95	13.90	-1	1,016	-0.10%
2020/08/28	1	14.30	0	0.00	14.20	1	1,004	0.10%
2020/08/26	0	0.00	2	14.15	15.15	-2	939	-0.21%
2020/08/25	1	13.90	0	0.00	13.85	1	904	0.11%
2020/08/21	0	0.00	3	13.63	14.50	-3	890	-0.34%
2020/08/20	6	13.50	35	12.86	14.50	-29	827	-3.50%
2020/08/19	0	0.00	26	13.23	13.35	-26	728	-3.57%
2020/08/18	0	0.00	3	11.75	12.15	-3	694	-0.43%
2020/08/14	5	12.05	1	13.00	12.75	4	656	0.61%
2020/08/13	2	11.45	47	12.24	12.75	-45	590	-7.62%
2020/08/12	5	11.20	5	11.40	11.65	0	534	0.00%
2020/08/10	5	11.02	0	0.00	11.30	5	515	0.97%
2020/08/04	5	10.60	0	0.00	10.60	5	541	0.92%
2020/07/30	8	11.00	0	0.00	10.70	8	547	1.46%
2020/07/29	7	10.82	10	11.40	10.80	-3	545	-0.55%
2020/07/28	2	10.90	3	11.55	11.20	-1	539	-0.19%
2020/07/27	8	10.98	10	11.45	11.25	-2	524	-0.38%
2020/07/20	3	9.85	0	0.00	10.15	3	486	0.62%
2020/07/16	5	10.65	0	0.00	10.50	5	479	1.04%
2020/07/14	2	10.60	0	0.00	10.50	2	478	0.42%
2020/07/13	6	10.99	0	0.00	11.00	6	471	1.27%
2020/07/09	3	11.70	2	12.00	12.10	1	446	0.22%
2020/07/08	0	0.00	11	10.75	11.65	-11	393	-2.79%
2020/07/07	10	10.55	0	0.00	10.60	10	347	2.88%
2020/07/03	5	9.41	0	0.00	9.40	5	311	1.60%
2020/07/02	20	9.35	0	0.00	9.31	20	309	6.46%
2020/07/01	10	9.30	0	0.00	9.30	10	307	3.25%
2020/05/21	0	0.00	3	9.22	9.34	-3	260	-1.15%
2020/05/19	0	0.00	1	9.30	9.25	-1	258	-0.39%
2020/05/14	0	0.00	1	9.78	9.72	-1	251	-0.40%
2020/05/11	1	10.10	0	0.00	10.15	1	240	0.42%
2020/04/10	1	7.57	1	7.89	8.15	0	207	0.00%
2020/04/08	0	0.00	2	7.19	6.93	-2	184	-1.08%
2020/03/25	2	6.25	3	6.30	6.20	-1	182	-0.55%
2020/03/19	1	5.45	0	0.00	5.45	1	181	0.55%
2020/03/18	12	6.13	0	0.00	6.05	12	175	6.84%
2020/03/12	7	8.10	0	0.00	8.10	7	166	4.19%
2020/03/05	0	0.00	1	10.00	10.10	-1	161	-0.62%
2020/03/03	2	9.80	3	9.82	9.80	-1	162	-0.62%
2020/02/27	10	9.96	0	0.00	9.90	10	160	6.22%
2020/02/24	0	10.35	0	0.00	10.25	0	160	0.00%
2020/02/13	4	10.56	0	0.00	10.45	4	172	2.31%
2020/02/11	10	10.83	0	0.00	10.85	10	163	6.11%
2020/01/30	5	10.00	0	0.00	10.00	5	171	2.92%
2020/01/17	0	0.00	1	11.05	11.00	-1	207	-0.48%
2020/01/14	1	11.00	0	0.00	11.00	1	211	0.47%
2020/01/07	2	11.05	0	0.00	11.10	2	209	0.96%
2020/01/03	1	11.10	0	0.00	11.05	1	209	0.48%
2020/01/02	0	0.00	5	11.25	11.15	-5	210	-2.37%
2019/12/27	0	0.00	10	11.15	11.15	-10	211	-4.74%
2019/12/16	7	11.00	0	0.00	11.00	7	218	3.21%
2019/11/22	0	0.00	3	11.05	11.10	-3	224	-1.34%
2019/11/20	0	0.00	5	11.10	11.10	-5	228	-2.19%
2019/11/18	21	11.63	0	0.00	11.30	21	230	9.11%
2019/10/31	2	11.25	0	0.00	11.30	2	311	0.64%
2019/10/16	0	0.00	2	11.05	11.10	-2	310	-0.64%
2019/10/14	0	0.00	15	11.20	11.05	-15	321	-4.66%
2019/09/23	0	0.00	3	11.35	11.35	-3	516	-0.58%
2019/09/18	3	11.25	0	0.00	11.20	3	610	0.49%
2019/09/06	0	0.00	2	11.50	11.50	-2	697	-0.29%
2019/09/03	2	11.40	0	0.00	11.40	2	706	0.28%
2019/08/29	0.5	11.15	0	0.00	11.15	0.5	719	0.07%
2019/08/20	0	0.00	4	11.35	11.45	-4	861	-0.46%
2019/08/15	1	11.15	0	0.00	11.10	1	911	0.11%
2019/08/13	20	11.88	0	0.00	11.75	20	920	2.17%
2019/08/12	0	0.00	37	12.25	12.30	-37	908	-4.07%
2019/08/07	0	0.00	25	12.98	12.85	-25	898	-2.78%
2019/07/11	2	13.73	0	0.00	13.60	2	828	0.24%
2019/07/10	0	0.00	3	14.40	14.45	-3	789	-0.38%
2019/06/19	0	0.00	2	13.08	12.75	-2	809	-0.25%
2019/06/18	2	13.00	0	0.00	13.00	2	810	0.25%
2019/05/30	0	0.00	1	12.90	12.75	-1	876	-0.11%
2019/05/29	3	13.62	0	0.00	13.10	3	859	0.35%
2019/05/22	0	0.00	1	12.80	12.85	-1	742	-0.13%
2019/05/21	1	12.45	0	0.00	12.55	1	706	0.14%
2019/05/09	1	11.60	0	0.00	11.35	1	699	0.14%
2019/04/24	0	0.00	2	12.25	12.05	-2	686	-0.29%
2019/04/23	2	12.15	0	0.00	12.05	2	686	0.29%
2019/04/16	2	11.95	0	0.00	12.00	2	717	0.28%
2019/04/12	0	0.00	5	12.00	11.90	-5	702	-0.71%
2019/04/11	3	12.55	0	0.00	12.30	3	689	0.44%
2019/04/10	15	13.37	0	0.00	13.00	15	655	2.29%
2019/04/09	45	14.01	4	13.58	14.05	41	604	6.79%
2019/04/08	0	0.00	6	11.97	12.80	-6	526	-1.14%
2019/04/03	3	11.57	0	0.00	11.65	3	484	0.62%
2019/03/22	1	11.50	0	0.00	11.35	1	465	0.21%
2019/03/15	4	11.53	0	0.00	11.30	4	409	0.98%
2019/03/07	1	10.70	5	10.67	10.75	-4	294	-1.36%
2019/03/04	0	10.70	0	0.00	10.70	0	314	0.00%
2019/02/25	3	10.85	1	10.95	10.85	2	313	0.64%
2019/02/22	2	10.75	1	10.80	10.80	1	310	0.32%
2019/02/19	1	10.80	0	0.00	10.80	1	307	0.32%
2019/02/15	2	10.60	0	0.00	10.80	2	299	0.67%
2018/12/24	0	0.00	3	12.00	11.80	-3	217	-1.38%
2018/11/29	0	11.15	0	0.00	11.20	0	244	0.00%
2018/11/21	0	0.00	1	10.15	10.15	-1	244	-0.41%
2018/11/02	1	11.30	0	0.00	11.20	1	299	0.33%
2018/10/29	0.4	10.00	0	0.00	10.00	0.4	299	0.14%
2018/10/26	2	10.35	0	0.00	10.30	2	302	0.66%
2018/10/25	1	10.50	0	0.00	10.40	1	302	0.33%
2018/10/17	0	0.00	10	11.67	11.40	-10	340	-2.94%
2018/10/16	10	11.85	0	0.00	11.85	10	338	2.95%
2018/09/27	0	12.40	0	0.00	12.40	0	350	0.01%
2018/09/13	0	0.00	2	14.20	14.25	-2	482	-0.41%
2018/08/31	2	16.45	0	0.00	16.25	2	534	0.37%
2018/08/21	1	14.20	0	0.00	15.50	1	601	0.17%
2018/08/14	6	16.75	0	0.00	16.90	6	644	0.93%
2018/08/13	2	16.93	0	0.00	16.80	2	650	0.31%
2018/08/09	0	0.00	1	19.00	19.00	-1	644	-0.16%
2018/08/02	0	0.00	5	19.15	18.95	-5	771	-0.65%
2018/07/30	0	0.00	11	19.59	19.40	-11	811	-1.36%
2018/07/27	0	0.00	3	19.83	19.90	-3	820	-0.37%
2018/07/26	2	20.40	0	0.00	19.90	2	824	0.24%
2018/07/25	14	20.62	5	20.40	20.60	9	824	1.09%
2018/07/20	10	19.31	0	0.00	19.10	10	875	1.14%
2018/07/19	0	0.00	15	19.81	19.70	-15	882	-1.70%
2018/07/17	1	20.10	0	0.00	19.85	1	898	0.11%
2018/07/16	15	19.42	0	0.00	19.25	15	907	1.65%
2018/07/10	1	19.30	0	0.00	19.10	1	1,014	0.10%
2018/06/29	0	0.00	1	19.15	19.35	-1	1,572	-0.06%
2018/06/28	1	19.30	3	19.25	19.25	-2	1,626	-0.12%
2018/06/25	3	17.05	0	0.00	16.80	3	1,596	0.19%
2018/06/15	2	21.55	0	0.00	21.15	2	1,590	0.13%
2018/06/14	1	21.50	0	0.00	21.15	1	1,603	0.06%
2018/06/07	1	22.60	0	0.00	22.30	1	1,715	0.06%
2018/05/25	2	22.35	0	0.00	22.30	2	2,616	0.08%
2018/05/24	1	22.40	0	0.00	22.50	1	3,014	0.03%
2018/05/22	2	23.60	0	0.00	23.25	2	3,122	0.06%
2018/05/11	0	0.00	8	23.64	23.55	-8	3,311	-0.24%
2018/05/10	3	26.00	0	0.00	25.30	3	3,322	0.09%
2018/05/03	1	22.65	5	22.70	22.50	-4	3,775	-0.11%
2018/04/30	0	0.00	72	23.19	23.50	-72	4,215	-1.71%
2018/04/27	72	23.75	2	22.00	23.75	70	4,466	1.57%
2018/04/26	1	23.45	5	22.70	21.60	-4	4,506	-0.09%
2018/04/24	4	22.75	0	0.00	22.65	4	4,718	0.08%
2018/04/23	3	23.75	5	23.50	23.45	-2	5,023	-0.04%
2018/04/19	0	0.00	2	24.25	23.95	-2	5,041	-0.04%
2018/04/18	1	23.35	0	0.00	23.50	1	5,002	0.02%
2018/04/17	2	21.40	0	0.00	21.40	2	4,979	0.04%
2018/04/12	3	24.05	20	23.75	23.75	-17	4,929	-0.34%
2018/04/10	10	26.75	7	27.00	25.65	3	4,865	0.06%
2018/04/09	16	30.99	0	0.00	28.45	16	4,793	0.33%
2018/04/03	6	30.67	133	29.00	31.60	-127	4,689	-2.71%	大賣/鉅額交易
2018/04/02	120	29.25	0	0.00	29.25	120	4,389	2.73%	大買/鉅額交易
2018/03/31	5	25.15	31	25.00	26.60	-26	4,380	-0.59%
2018/03/30	0	0.00	21	24.77	24.20	-21	4,328	-0.49%
2018/03/29	20	23.95	11	23.91	24.85	9	4,327	0.21%
2018/03/28	0	23.60	0	0.00	23.60	0	4,323	0.00%
2018/03/27	3	23.20	0	0.00	23.60	3	4,318	0.07%
2018/03/20	20	22.50	20	21.60	22.20	0	4,360	0.00%
2018/03/15	45	24.01	100	24.00	24.05	-55	4,301	-1.28%
2018/03/14	57	24.36	60	26.09	24.95	-3	4,301	-0.07%
2018/03/13	80	26.23	0	0.00	26.30	80	4,289	1.86%
2018/03/12	18	25.80	2	25.80	25.80	16	4,271	0.37%
2018/03/09	10	28.65	0	0.00	28.65	10	4,247	0.24%
2018/03/08	20	33.10	0	0.00	31.80	20	4,323	0.46%
2018/03/07	0	0.00	1	40.45	35.30	-1	4,309	-0.02%
2018/03/06	0	0.00	7	35.36	36.80	-7	4,280	-0.16%
2018/03/05	9.5	35.34	0	0.00	36.15	9.5	4,235	0.22%
2018/03/01	1	29.25	3	30.02	29.95	-2	4,050	-0.05%
2018/02/27	20	28.92	24	29.25	30.85	-4	3,992	-0.10%
2018/02/26	34	29.09	35	29.31	29.95	-1	3,679	-0.03%
2018/02/22	2	24.60	21	24.79	24.80	-19	3,299	-0.58%
2018/02/21	5	22.32	0	0.00	22.55	5	3,233	0.15%
2018/02/12	5	20.50	16	20.19	20.50	-11	3,267	-0.34%
2018/02/09	21	19.82	5	19.10	19.70	16	3,288	0.49%
2018/02/07	4	20.88	4	20.60	20.00	0	3,214	0.00%
2018/02/06	0	0.00	1	19.65	19.85	-1	3,190	-0.03%
2018/02/02	3	22.88	5	22.81	22.55	-2	3,125	-0.06%
2018/02/01	2	22.80	1	22.85	22.95	1	3,097	0.03%
2018/01/31	20	23.26	20	23.35	23.50	0	3,066	0.00%
2018/01/30	12	23.84	2	23.05	23.00	10	3,045	0.33%
2018/01/29	15	24.70	9	24.71	24.55	6	2,943	0.20%
2018/01/26	23	25.17	20	25.25	24.65	3	2,861	0.10%
2018/01/25	6	24.03	30	23.69	24.30	-24	2,600	-0.92%
2018/01/24	79	26.15	56	26.13	26.15	23	2,351	0.98%
2018/01/23	23	25.24	68	26.28	24.90	-45	2,184	-2.06%
2018/01/22	2	25.50	1.5	25.70	25.70	0.5	1,955	0.03%
2018/01/19	38	23.24	61	23.45	23.40	-23	1,935	-1.19%
2018/01/18	274	23.56	234	23.53	23.45	40	1,952	2.05%	大買/大賣/
2018/01/17	33	23.12	56	23.18	23.45	-23	1,821	-1.26%
2018/01/16	43	20.45	4	20.23	21.35	39	1,537	2.54%
2018/01/15	1	19.45	2	19.60	19.45	-1	1,532	-0.07%
2018/01/12	5	19.55	0	0.00	19.20	5	1,549	0.32%
2018/01/04	9	20.16	7	20.44	20.10	2	1,644	0.12%
2018/01/02	1	19.55	1	19.90	19.90	0	1,641	0.00%