麗臺 (2465)-富邦-新竹券商分點個股進出

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
118.5
漲跌
▼2.5
漲幅
-2.07%
成交量
2,653張
產業
上市電腦週邊類股
381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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	13.1	119.43	6	118.00	118.50	7.1	4,543	0.16%
2024/05/09	1	122.00	1	124.00	121.00	0	4,617	0.00%
2024/05/08	1	125.51	1.1	126.42	125.50	-0.1	4,759	0.00%
2024/05/07	1	130.50	12.5	128.52	130.00	-11.5	4,836	-0.24%
2024/05/06	3.3	121.61	5.1	122.00	122.00	-1.8	4,761	-0.04%
2024/05/03	1	123.50	0	0.00	123.50	1	4,763	0.02%
2024/05/02	14.1	123.58	3	124.50	124.00	11.1	4,755	0.23%
2024/04/30	19.3	127.71	24.1	128.52	131.50	-4.7	4,721	-0.10%
2024/04/29	2.1	123.24	2	124.75	124.00	0.1	4,751	0.00%
2024/04/26	4	125.87	2	125.51	122.50	2	4,803	0.04%
2024/04/25	1	124.00	4	125.38	124.00	-3	4,783	-0.06%
2024/04/24	10	128.10	10.3	129.75	126.00	-0.3	4,745	-0.01%
2024/04/23	18.1	122.50	15	119.57	121.00	3.1	4,650	0.07%
2024/04/22	10	125.95	2.4	125.31	124.50	7.7	4,540	0.17%
2024/04/19	13.1	139.81	22.8	137.54	138.00	-9.7	4,442	-0.22%
2024/04/18	26.1	140.98	10.9	140.89	142.00	15.2	4,207	0.36%
2024/04/17	0	0.00	9	134.50	134.50	-9	3,976	-0.23%
2024/04/16	12	123.46	11.3	125.50	122.50	0.8	3,940	0.02%
2024/04/15	9.3	141.92	17.1	138.06	134.50	-7.9	3,841	-0.20%
2024/04/12	8.1	135.45	25	136.86	138.00	-16.9	3,667	-0.46%
2024/04/11	5.1	128.80	14.3	130.69	128.50	-9.2	3,490	-0.26%
2024/04/10	0.1	121.00	1.2	123.25	121.50	-1.1	3,312	-0.03%
2024/04/09	5	123.50	2.1	121.39	121.00	3	3,307	0.09%
2024/04/08	1.7	123.97	3.6	124.55	124.50	-2	3,301	-0.06%
2024/04/03	14.4	122.82	13.2	122.10	125.00	1.2	3,342	0.04%
2024/04/02	4.4	122.21	4.2	122.92	120.00	0.2	3,334	0.01%
2024/04/01	9.1	123.33	5	121.60	123.00	4.1	3,321	0.12%
2024/03/29	9.3	119.04	15	119.83	120.50	-5.8	3,301	-0.17%
2024/03/28	5	115.00	0.8	115.18	114.50	4.2	3,276	0.13%
2024/03/27	21.3	120.21	2	119.75	117.50	19.3	3,293	0.58%
2024/03/26	8	122.25	15	120.87	123.50	-7	3,228	-0.22%
2024/03/25	7.4	113.21	21	115.93	112.50	-13.6	3,181	-0.43%
2024/03/22	21.8	121.13	4	120.87	117.50	17.8	3,220	0.55%
2024/03/21	7.1	122.96	15	123.63	120.00	-7.9	3,201	-0.25%
2024/03/20	2.2	126.29	6.1	124.70	124.50	-3.9	3,191	-0.12%
2024/03/19	7.1	129.93	9	128.94	129.00	-1.9	3,227	-0.06%
2024/03/18	4.1	133.70	23.6	128.25	132.50	-19.6	3,325	-0.59%
2024/03/15	2.1	128.10	2.5	128.20	125.50	-0.4	3,317	-0.01%
2024/03/14	13.8	135.67	23	132.72	132.00	-9.3	3,334	-0.28%
2024/03/13	33.1	148.03	18.1	146.44	145.00	15	3,328	0.45%
2024/03/12	20.3	134.42	18.2	134.18	143.00	2.1	3,294	0.06%
2024/03/11	23.1	132.23	45.2	128.84	130.00	-22.1	3,375	-0.66%
2024/03/08	20.8	134.17	15.2	134.48	133.50	5.6	3,349	0.17%
2024/03/07	4	152.25	1	150.00	148.00	3	3,298	0.09%
2024/03/06	3.2	152.25	0	0.00	157.00	3.2	3,320	0.10%
2024/03/05	5	157.00	20.1	160.55	157.00	-15.1	3,434	-0.44%
2024/03/04	0	0.00	5	159.81	160.00	-5	3,532	-0.14%
2024/03/01	0.4	141.00	3.4	140.59	146.00	-3	3,527	-0.09%
2024/02/29	0	0.00	4.6	146.00	144.00	-4.6	3,532	-0.13%
2024/02/27	3.1	127.94	4	131.98	133.00	-0.9	3,514	-0.03%
2024/02/26	1	124.00	4	124.13	126.00	-3	3,522	-0.08%
2024/02/23	0	0.00	0.4	121.00	123.00	-0.4	3,545	-0.01%
2024/02/22	4	115.88	3.2	118.28	119.50	0.8	3,597	0.02%
2024/02/21	13	120.50	19	119.58	120.00	-6	3,597	-0.17%
2024/02/20	19	123.13	5	124.00	121.50	14	3,598	0.39%
2024/02/19	17.1	103.27	15.2	109.57	123.50	1.9	3,590	0.05%
2024/02/16	1	113.50	14.2	113.50	113.50	-13.2	3,572	-0.37%
2024/02/15	10	103.50	10.5	103.50	103.50	-0.5	3,630	-0.01%
2024/02/05	27.2	92.16	18.6	93.12	94.40	8.6	3,659	0.24%
2024/02/02	35.3	84.38	38	83.40	85.90	-2.7	3,597	-0.08%
2024/02/01	40	77.91	14.3	77.90	78.10	25.7	3,564	0.72%
2024/01/31	26.4	75.58	28.2	75.76	78.00	-1.8	3,475	-0.05%
2024/01/30	17	72.15	19.6	72.31	72.90	-2.6	3,329	-0.08%
2024/01/29	1	66.30	0	0.00	66.30	1	3,220	0.03%
2024/01/26	6	67.92	11.7	67.94	66.70	-5.7	3,240	-0.18%
2024/01/25	6	70.23	46	70.33	69.60	-40	3,269	-1.22%
2024/01/24	4	69.88	5	69.60	69.20	-1	3,251	-0.03%
2024/01/23	6.7	68.61	19.2	69.08	71.00	-12.5	3,269	-0.38%
2024/01/22	46	66.05	14	66.65	67.60	32	3,212	1.00%
2024/01/19	2	60.30	1	61.50	61.50	1	3,192	0.03%
2024/01/17	0	0.00	1	58.50	56.70	-1	3,442	-0.03%
2024/01/16	0	0.00	5	59.58	59.10	-5	3,442	-0.15%
2024/01/15	2	61.00	5	60.84	60.80	-3	3,445	-0.09%
2024/01/12	5	62.40	1	62.50	61.40	4	3,459	0.12%
2024/01/11	7	60.81	21.4	61.92	64.40	-14.4	3,500	-0.41%
2024/01/10	1	60.20	4	59.38	59.10	-3	3,521	-0.09%
2024/01/09	9	63.08	9	62.66	60.40	0	3,587	0.00%
2024/01/08	0	0.00	3	61.27	60.20	-3	3,616	-0.08%
2024/01/05	2	61.30	7	61.21	60.90	-5	3,711	-0.13%
2024/01/04	2	62.45	2	61.80	61.00	0	3,836	0.00%
2024/01/03	0	0.00	1	62.40	62.30	-1	3,928	-0.03%
2024/01/02	2	63.50	1	63.80	63.50	1	3,989	0.03%
2023/12/29	20	64.00	2.1	63.41	63.40	18	3,984	0.45%
2023/12/28	22.1	68.00	5	67.50	67.20	17.1	3,932	0.43%
2023/12/27	4	67.35	3	67.30	67.20	1	3,895	0.03%
2023/12/26	4	67.95	2	68.35	68.60	2	3,874	0.05%
2023/12/25	1	67.50	4.1	67.21	66.90	-3.1	3,850	-0.08%
2023/12/22	12.1	68.13	12	67.94	68.50	0.1	3,820	0.00%
2023/12/21	10	65.85	6	65.40	65.40	4	3,771	0.11%
2023/12/20	14	66.50	5	67.60	66.30	9	3,753	0.24%
2023/12/19	23.2	65.57	11.2	66.01	66.50	12	3,725	0.32%
2023/12/18	6	69.20	0	0.00	69.20	6	3,635	0.17%
2023/12/15	8	69.91	5	69.12	68.00	3	3,609	0.08%
2023/12/14	22	70.19	22	70.18	71.40	0	3,569	0.00%
2023/12/13	16	69.75	35	69.76	70.30	-19	3,497	-0.54%
2023/12/12	6	64.97	15.6	64.96	64.90	-9.6	3,360	-0.29%
2023/12/11	22	68.01	9	67.69	66.70	13	3,319	0.39%
2023/12/08	16	66.11	3	65.70	65.80	13	3,247	0.40%
2023/12/07	7	67.51	1.3	66.93	66.70	5.7	3,178	0.18%
2023/12/06	2.3	67.35	35.2	67.95	69.50	-32.9	3,097	-1.06%
2023/12/05	10	64.36	14.1	63.75	63.20	-4.1	2,944	-0.14%
2023/12/04	6	62.75	3.1	63.43	62.50	3	2,886	0.10%
2023/12/01	16.4	62.51	10.3	61.99	62.10	6.1	2,815	0.22%
2023/11/30	23.4	62.88	12	63.93	63.60	11.4	2,761	0.41%
2023/11/29	3.1	59.37	18.2	58.98	59.80	-15.2	2,624	-0.58%
2023/11/28	2	53.85	0	0.00	54.40	2	2,503	0.08%
2023/11/27	1.2	53.19	12	52.93	52.60	-10.9	2,487	-0.44%
2023/11/24	5	54.06	1	54.40	54.20	4	2,472	0.16%
2023/11/22	2	57.90	3	57.80	57.70	-1	2,412	-0.04%
2023/11/21	14	60.78	8	60.68	59.50	6	2,374	0.25%
2023/11/20	3	57.97	4	57.85	58.60	-1	2,308	-0.04%
2023/11/17	2	57.60	22	57.15	58.00	-20	2,285	-0.87%
2023/11/16	11	59.08	7	59.23	59.00	4	2,237	0.18%
2023/11/15	26	60.22	17.2	58.78	60.00	8.8	2,178	0.40%
2023/11/14	6	55.87	2.1	56.27	55.50	3.9	2,071	0.19%
2023/11/13	1	55.70	12.1	53.97	55.50	-11.1	2,004	-0.55%
2023/11/10	11.1	55.61	2	55.00	54.60	9.1	1,954	0.46%
2023/11/09	3	55.20	11.2	56.82	56.90	-8.2	1,888	-0.43%
2023/11/08	0.1	52.00	11	51.90	51.80	-10.9	1,807	-0.60%
2023/11/07	6.1	54.39	12	53.08	52.70	-6	1,794	-0.33%
2023/11/06	16	54.66	14	55.03	54.30	2	1,790	0.11%
2023/11/03	11	54.30	17	53.95	53.60	-6	1,786	-0.34%
2023/11/02	26.1	54.09	4	55.00	55.30	22.1	1,744	1.26%
2023/11/01	10	52.58	23	52.16	51.60	-13	1,678	-0.77%
2023/10/31	7	54.63	6	54.00	52.50	1	1,650	0.06%
2023/10/30	10	55.42	6	54.05	55.00	4	1,588	0.25%
2023/10/27	6	55.65	5	55.98	57.00	1	1,512	0.07%
2023/10/26	40	55.58	10	54.13	57.60	30	1,417	2.12%
2023/10/25	3	53.60	13	53.43	53.60	-10	1,266	-0.79%
2023/10/23	1	43.35	4	43.95	44.40	-3	1,125	-0.27%
2023/10/20	0	39.75	0	0.00	40.40	0	1,123	0.00%
2023/10/19	11	43.65	8	43.79	42.15	3	1,105	0.27%
2023/10/18	5	46.22	13	46.01	45.30	-8	1,046	-0.76%
2023/10/17	12	49.05	14	48.44	50.30	-2	1,009	-0.20%
2023/10/16	10	50.72	1	50.40	51.80	9	951	0.95%
2023/10/13	11	50.57	10	51.23	51.50	1	941	0.11%
2023/10/12	15	48.75	15	47.71	51.20	0	888	0.00%
2023/10/11	19	44.17	5	46.90	46.90	14	771	1.81%
2023/10/06	0	0.00	2	40.50	42.65	-2	659	-0.30%
2023/10/05	1	39.44	0	0.00	38.80	1	589	0.17%
2023/10/04	0	0.00	1	39.40	39.40	-1	578	-0.17%
2023/09/26	0	0.00	10	37.15	37.00	-10	561	-1.78%
2023/09/22	0	0.00	0	36.30	36.75	0	564	-0.01%
2023/09/20	5	37.40	5	38.20	37.15	0	566	0.00%
2023/09/18	0	37.85	63.1	37.49	37.80	-63	554	-11.37%
2023/09/15	0	0.00	13	36.32	36.15	-13	538	-2.41%
2023/09/07	0	0.00	2	36.20	36.25	-2	549	-0.36%
2023/09/06	0	0.00	2	36.00	35.95	-2	555	-0.36%
2023/09/05	0	0.00	8	36.05	36.00	-8	559	-1.43%
2023/09/04	0	0.00	1	35.70	35.85	-1	564	-0.18%
2023/08/30	20	35.60	0	0.00	35.85	20	576	3.47%
2023/08/28	1	35.65	0.1	36.20	35.95	0.9	590	0.15%
2023/08/24	1	36.30	0	0.00	36.40	1	651	0.15%
2023/08/23	1	36.25	0	0.00	36.20	1	658	0.15%
2023/08/22	1	36.05	32	36.91	36.60	-31	680	-4.56%
2023/08/18	11	36.02	0	0.00	35.70	11	695	1.59%
2023/08/17	0	0.00	10	36.48	36.70	-10	695	-1.44%
2023/08/15	1	35.05	5	35.75	35.80	-4	695	-0.58%
2023/08/14	22	35.06	5	36.00	35.05	17	692	2.45%
2023/08/11	50	36.64	1	36.65	36.10	49	687	7.14%
2023/08/10	8	37.77	10	38.90	38.05	-2	672	-0.30%
2023/08/09	3	38.80	100	38.72	38.90	-97	642	-15.09%
2023/08/08	1	35.50	0	0.00	35.40	1	610	0.16%
2023/08/04	0	0.00	10	35.75	35.40	-10	609	-1.64%
2023/08/02	46	35.21	0	0.00	35.20	46	612	7.51%
2023/08/01	18	36.55	2	36.63	36.40	16	603	2.65%
2023/07/31	32	36.79	1	37.35	37.20	31	598	5.18%
2023/07/28	26	37.38	10	37.75	37.30	16	592	2.70%
2023/07/27	10	38.05	0	0.00	38.10	10	585	1.71%
2023/07/26	5	38.30	0	0.00	38.40	5	580	0.86%
2023/07/25	0	0.00	18	38.68	40.55	-18	567	-3.17%
2023/07/24	17	37.09	0	0.00	37.65	17	545	3.12%
2023/07/19	2	39.73	1	40.15	39.90	1	514	0.19%
2023/07/18	1	39.80	4	40.60	38.70	-3	498	-0.60%
2023/07/17	16	40.26	11	39.93	40.15	5	459	1.09%
2023/07/14	0	0.00	161	36.19	37.40	-161	412	-39.02%	大賣/鉅額交易
2023/07/13	12	34.00	10	34.05	34.00	2	397	0.50%
2023/07/12	37	34.05	12	34.70	34.50	25	398	6.28%
2023/07/11	22	35.88	0	0.00	35.35	22	398	5.52%
2023/07/07	20	35.44	0	0.00	35.30	20	458	4.36%
2023/07/06	6	36.23	0	0.00	36.10	6	469	1.28%
2023/07/05	10	36.50	0	0.00	36.55	10	474	2.11%
2023/07/03	0	0.00	30	37.13	37.10	-30	483	-6.20%
2023/06/30	16	35.77	0	0.00	35.85	16	483	3.31%
2023/06/29	9	35.60	0	0.00	35.65	9	486	1.85%
2023/06/28	0	0.00	4	35.80	35.70	-4	492	-0.81%
2023/06/27	17	36.41	1	36.35	36.20	16	501	3.19%
2023/06/21	0	0.00	2	37.45	37.25	-2	527	-0.38%
2023/06/20	1	36.80	0	0.00	36.80	1	531	0.19%
2023/06/19	10	36.80	0	0.00	36.85	10	544	1.84%
2023/06/16	0	0.00	2	37.00	37.00	-2	557	-0.36%
2023/06/15	15	37.05	3	37.10	37.05	12	571	2.10%
2023/06/14	5	37.20	1	37.50	37.30	4	576	0.69%
2023/06/13	26	37.91	12	38.21	37.75	14	593	2.36%
2023/06/12	15	38.45	26	38.50	38.20	-11	601	-1.83%
2023/06/09	0	0.00	22	37.90	37.80	-22	665	-3.31%
2023/06/08	30	37.13	0	0.00	37.00	30	674	4.45%
2023/06/06	15	37.62	0	0.00	37.60	15	698	2.15%
2023/06/05	5	38.30	2	38.50	38.40	3	703	0.43%
2023/06/02	1	38.10	7	39.08	38.80	-6	702	-0.85%
2023/06/01	9	38.16	0	0.00	38.10	9	704	1.28%
2023/05/31	9	39.34	9	39.33	39.25	0	702	0.00%
2023/05/30	9	40.20	11	39.03	40.45	-2	687	-0.29%
2023/05/29	11	37.57	7	38.24	38.30	4	651	0.61%
2023/05/26	15	38.75	19.1	39.44	38.30	-4.1	691	-0.59%
2023/05/25	7	37.64	42.1	37.62	37.85	-35.1	737	-4.75%
2023/05/19	1	35.00	0.1	35.00	34.65	0.9	771	0.12%
2023/05/17	0	0.00	34	34.02	34.25	-34	886	-3.84%
2023/05/11	2	34.15	0	0.00	34.15	2	975	0.21%
2023/05/10	0	35.10	0	0.00	35.45	0	995	0.00%
2023/05/09	22	35.10	0	0.00	35.10	22	1,032	2.13%
2023/05/05	0.1	36.55	0.5	36.30	36.30	-0.5	1,072	-0.04%
2023/05/04	5	36.20	0	0.00	36.20	5	1,135	0.44%
2023/05/02	0	0.00	5	37.17	37.20	-5	1,287	-0.39%
2023/04/27	0	0.00	5	36.95	36.95	-5	1,549	-0.32%
2023/04/25	5	36.10	0	0.00	36.05	5	1,949	0.26%
2023/04/24	0	0.00	3	37.05	36.85	-3	1,966	-0.15%
2023/04/21	50	37.18	3	37.65	37.00	47	2,057	2.28%
2023/04/18	2.1	39.05	0	0.00	38.90	2.1	2,144	0.10%
2023/04/17	0	0.00	1	39.00	39.00	-1	2,290	-0.04%
2023/04/14	5	39.05	0	0.00	39.15	5	2,563	0.20%
2023/04/13	10	39.30	0	0.00	39.15	10	2,733	0.37%
2023/04/12	1	41.25	0	0.00	40.25	1	2,747	0.04%
2023/04/11	10	39.90	10.1	39.89	39.40	-0.1	2,764	0.00%
2023/04/10	3	38.75	0	0.00	38.80	3	2,766	0.11%
2023/04/07	5	39.05	0	0.00	39.00	5	2,773	0.18%
2023/04/06	0	0.00	0.1	40.50	39.70	-0.1	2,797	0.00%
2023/03/30	0	39.85	1	39.60	39.75	-1	2,850	-0.04%
2023/03/27	0	0.00	2	41.00	41.15	-2	3,142	-0.06%
2023/03/24	0	0.00	0.1	41.15	41.10	-0.1	3,699	0.00%
2023/03/21	0	0.00	5	40.75	40.50	-5	4,213	-0.12%
2023/03/20	0	0.00	3	40.10	39.70	-3	4,205	-0.07%
2023/03/16	10	38.40	1.1	38.91	38.20	8.9	4,207	0.21%
2023/03/14	5	40.08	3	40.75	39.60	2	4,236	0.05%
2023/03/13	1.1	39.31	0	0.00	39.35	1.1	4,271	0.02%
2023/03/10	3	39.05	0	0.00	39.20	3	4,291	0.07%
2023/03/09	0	0.00	2	40.75	40.75	-2	4,313	-0.05%
2023/03/08	0	0.00	1	41.15	41.15	-1	4,329	-0.02%
2023/03/07	0	0.00	1	41.75	41.70	-1	4,352	-0.02%
2023/03/06	3	41.65	1	41.25	41.65	2	4,394	0.05%
2023/03/02	1	40.95	0	0.00	40.90	1	4,541	0.02%
2023/03/01	0	40.95	0	0.00	40.90	0	4,640	0.00%
2023/02/24	1	42.50	4	42.46	41.55	-3	4,662	-0.06%
2023/02/23	7.1	42.05	10	41.96	41.30	-2.9	4,660	-0.06%
2023/02/22	1	40.75	0	0.00	40.75	1	4,795	0.02%
2023/02/21	0	0.00	1	41.75	41.60	-1	4,898	-0.02%
2023/02/17	10	41.70	0	0.00	41.70	10	5,119	0.20%
2023/02/16	11	42.42	6	42.40	41.50	5	5,135	0.10%
2023/02/14	0	40.60	0	0.00	40.75	0	5,144	0.00%
2023/02/13	1	41.00	0	0.00	40.40	1	5,272	0.02%
2023/02/10	1	40.40	1	40.65	40.40	0	5,480	0.00%
2023/02/09	0	0.00	3	41.98	41.70	-3	5,539	-0.05%
2023/02/07	1	43.20	1	42.90	42.95	0	5,623	0.00%
2023/02/06	0	0.00	15	41.97	42.35	-15	5,737	-0.26%
2023/02/03	0	0.00	15	42.62	42.30	-15	5,878	-0.26%
2023/02/02	53	43.72	35	43.32	43.15	18	6,123	0.29%
2023/02/01	5	43.01	0	0.00	42.95	5	6,312	0.08%
2023/01/31	0	0.00	1	43.50	44.00	-1	6,886	-0.01%
2023/01/30	14	43.73	22	43.00	42.60	-8	7,022	-0.11%
2023/01/17	1	41.75	3	41.68	41.00	-2	6,917	-0.03%
2023/01/16	3	41.25	5	42.53	41.70	-2	6,863	-0.03%
2023/01/13	28	42.05	30	41.70	40.30	-2	6,717	-0.03%
2023/01/12	2	40.20	2	40.05	40.05	0	6,721	0.00%
2023/01/11	7	42.36	6	41.23	40.45	1	6,768	0.01%
2023/01/10	1	40.80	10	40.36	40.30	-9	6,693	-0.13%
2023/01/09	3	40.87	2	40.35	40.35	1	6,666	0.02%
2023/01/06	3	40.00	2	40.30	40.30	1	6,632	0.02%
2023/01/05	41	41.87	35	40.58	40.55	6	6,605	0.09%
2023/01/04	9	41.43	13	41.12	40.30	-4	6,469	-0.06%
2023/01/03	51	40.30	46	40.91	41.80	5	6,225	0.08%
2022/12/30	1	38.00	4	38.24	38.00	-3	6,066	-0.05%
2022/12/29	15	39.01	11	38.52	38.25	4	6,047	0.07%
2022/12/27	3	38.75	0	0.00	38.80	3	5,971	0.05%
2022/12/26	3	39.98	4	39.21	38.50	-1	5,958	-0.02%
2022/12/23	0	0.00	1	38.00	38.95	-1	5,929	-0.02%
2022/12/22	1	39.25	1	38.50	38.75	0	5,915	0.00%
2022/12/21	6	38.92	5	38.99	38.55	1	5,883	0.02%
2022/12/20	15	40.78	13	40.33	38.60	2	5,830	0.03%
2022/12/19	4	40.03	7	40.11	39.35	-3	5,665	-0.05%
2022/12/16	47	44.28	25.1	43.34	42.00	21.9	5,589	0.39%
2022/12/15	22	42.38	11	43.44	44.20	11	5,024	0.22%
2022/12/14	5	38.53	16.4	39.75	40.20	-11.4	4,621	-0.25%
2022/12/12	0.2	36.55	1	36.35	36.60	-0.8	4,486	-0.02%
2022/12/09	1	37.85	7	37.75	37.00	-6	4,479	-0.13%
2022/12/07	3	37.33	3	37.00	36.85	0	4,464	0.00%
2022/12/06	8	38.74	17	38.11	37.65	-9	4,460	-0.20%
2022/12/05	35	39.13	19	38.32	38.25	16	4,431	0.36%
2022/12/02	2	38.30	1	38.70	37.55	1	4,329	0.02%
2022/12/01	1	37.60	3	37.70	38.30	-2	4,301	-0.05%
2022/11/30	1	37.45	0	0.00	37.10	1	4,269	0.02%
2022/11/29	1	36.50	0	0.00	36.85	1	4,256	0.02%
2022/11/28	3	38.10	1	37.65	37.60	2	4,231	0.05%
2022/11/25	10	38.95	7	39.48	38.00	3	4,194	0.07%
2022/11/24	2	37.80	0	0.00	37.70	2	4,058	0.05%
2022/11/23	12	39.88	17	39.16	37.75	-5	4,037	-0.12%
2022/11/22	1	36.70	1	36.60	37.10	0	3,941	0.00%
2022/11/21	0	0.00	2	37.70	37.60	-2	3,922	-0.05%
2022/11/18	13	38.53	17	38.45	38.30	-4	3,880	-0.10%
2022/11/17	14	37.15	1	36.65	36.65	13	3,685	0.35%
2022/11/16	7	37.39	13	37.29	38.10	-6	3,572	-0.17%
2022/11/15	1	33.90	3	34.35	34.75	-2	3,372	-0.06%
2022/11/14	3	35.00	7	34.21	35.30	-4	3,334	-0.12%
2022/11/11	4	34.90	31	35.11	34.60	-27	3,312	-0.82%
2022/11/10	2	35.25	4	35.38	35.20	-2	3,263	-0.06%
2022/11/09	5	36.73	5	37.13	37.00	0	3,196	0.00%
2022/11/08	33	39.96	30	40.44	38.00	3	3,066	0.10%
2022/11/07	13	37.88	18	38.61	39.20	-5	2,845	-0.18%
2022/11/04	8	35.39	9	35.32	35.65	-1	2,768	-0.04%
2022/11/03	12	36.09	9	36.02	36.05	3	2,720	0.11%
2022/11/02	53	37.53	30	36.74	36.40	23	2,654	0.87%
2022/11/01	12	36.89	15	37.80	39.00	-3	2,507	-0.12%
2022/10/31	18	37.26	28	36.77	37.20	-10	2,357	-0.42%
2022/10/28	24	35.64	7	35.84	36.40	17	2,091	0.81%
2022/10/27	61	34.20	59	34.84	35.90	2	1,846	0.11%
2022/10/26	40	31.91	30	32.08	32.70	10	1,228	0.81%
2022/10/25	10	28.90	47	29.41	29.75	-37	1,029	-3.59%
2022/10/24	2	28.00	29	28.20	27.60	-27	1,055	-2.56%
2022/10/21	36	27.78	1	28.70	27.95	35	1,059	3.30%
2022/10/20	29	30.62	23.3	30.22	29.40	5.7	1,030	0.55%
2022/10/19	3	29.10	25	28.86	30.00	-22	851	-2.58%
2022/10/18	30	27.28	33	27.67	27.30	-3	792	-0.38%
2022/10/17	21	25.39	36	26.32	26.70	-15	792	-1.89%
2022/10/14	0	0.00	5	26.90	26.70	-5	814	-0.61%
2022/10/13	64	26.01	0	0.00	25.20	64	953	6.71%
2022/10/12	15	27.00	6	27.48	27.15	9	1,010	0.89%
2022/10/11	1	29.50	0	0.00	28.90	1	1,001	0.10%
2022/10/07	1	27.70	25	27.94	28.25	-24	970	-2.47%
2022/10/06	0	0.00	40	27.00	27.20	-40	961	-4.16%
2022/10/05	0	0.00	25	26.72	26.20	-25	961	-2.60%
2022/10/04	0	0.00	3	25.95	25.80	-3	964	-0.31%
2022/09/29	0	0.00	17	25.47	24.95	-17	983	-1.73%
2022/09/28	46	24.70	0	0.00	24.45	46	983	4.68%
2022/09/27	0	0.00	5	26.45	26.45	-5	988	-0.51%
2022/09/26	42	26.57	0	0.00	25.70	42	995	4.22%
2022/09/23	5	28.25	0	0.00	28.40	5	1,004	0.50%
2022/09/21	20	28.84	0	0.00	28.90	20	1,015	1.97%
2022/09/19	5	30.00	0	0.00	29.60	5	1,031	0.48%
2022/09/16	0	0.00	0	31.25	30.85	0	1,036	0.00%
2022/09/14	1	31.75	1	31.90	32.00	0	1,056	0.00%
2022/09/13	1	32.45	26	32.64	32.80	-25	1,065	-2.35%
2022/09/12	1	31.20	41	31.67	31.60	-40	1,070	-3.74%
2022/09/06	25	29.99	0	0.00	29.60	25	1,102	2.27%
2022/09/05	31	31.18	0	0.00	30.95	31	1,123	2.76%
2022/09/02	10	32.50	1	32.90	32.50	9	1,121	0.80%
2022/09/01	1	33.45	0	0.00	33.45	1	1,117	0.09%
2022/08/29	0	0.00	1	36.85	37.00	-1	1,108	-0.09%
2022/08/26	1	38.80	0	0.00	38.80	1	1,103	0.09%
2022/08/25	0	0.00	2	37.88	38.30	-2	1,098	-0.18%
2022/08/23	0	0.00	1	37.00	37.15	-1	1,094	-0.09%
2022/08/22	1	37.50	0	0.00	37.60	1	1,103	0.09%
2022/08/18	0	0.00	10	37.33	37.35	-10	1,121	-0.89%
2022/08/17	5	36.47	20	36.58	36.70	-15	1,117	-1.34%
2022/08/15	0	0.00	6	36.23	36.15	-6	1,123	-0.53%
2022/08/12	1	35.20	15	35.28	35.45	-14	1,124	-1.25%
2022/08/10	0	0.00	2	33.50	33.95	-2	1,120	-0.18%
2022/08/09	6	34.42	6	34.79	34.00	0	1,126	0.00%
2022/08/08	0	0.00	1	33.50	33.60	-1	1,121	-0.09%
2022/08/04	1	32.50	0	0.00	32.80	1	1,149	0.09%
2022/08/02	17	33.16	1	32.90	33.00	16	1,171	1.37%
2022/08/01	5	35.35	3	35.40	35.25	2	1,177	0.17%
2022/07/29	47	37.47	40	37.52	36.75	7	1,163	0.60%
2022/07/27	0	0.00	6	34.96	34.85	-6	1,052	-0.57%
2022/07/26	33	34.49	29	34.66	34.65	4	1,043	0.38%
2022/07/22	5	37.05	3	37.17	37.20	2	1,040	0.19%
2022/07/21	0	0.00	4	37.43	37.45	-4	1,059	-0.38%
2022/07/20	30	38.96	16	39.52	38.55	14	1,060	1.32%
2022/07/19	7	37.23	62	36.88	37.80	-55	947	-5.80%
2022/07/18	1	34.30	10	34.10	34.40	-9	914	-0.98%
2022/07/14	1	32.35	1	32.65	33.40	0	1,185	0.00%
2022/07/11	10	33.60	0	0.00	33.85	10	1,447	0.69%
2022/07/08	0	0.00	10	34.60	34.65	-10	1,463	-0.68%
2022/07/05	1	33.05	0	0.00	33.35	1	1,519	0.07%
2022/07/01	15	32.70	0	0.00	32.35	15	1,534	0.98%
2022/06/30	29	34.61	0	0.00	34.65	29	1,516	1.91%
2022/06/29	15	36.05	1	36.45	36.65	14	1,512	0.93%
2022/06/28	17	36.95	0	0.00	37.20	17	1,510	1.13%
2022/06/27	3	38.62	27	38.55	38.50	-24	1,513	-1.59%
2022/06/24	0	0.00	5	37.45	36.70	-5	1,538	-0.33%
2022/06/23	0	0.00	3	36.73	36.25	-3	1,595	-0.19%
2022/06/22	26	37.21	5	36.30	36.10	21	1,611	1.30%
2022/06/21	7	38.20	16	38.98	38.95	-9	1,606	-0.56%
2022/06/20	20	38.50	7	40.59	37.10	13	1,608	0.81%
2022/06/16	1	40.80	1	42.85	40.35	0	1,611	0.00%
2022/06/14	1	40.80	0	0.00	40.60	1	1,600	0.06%
2022/06/10	1	45.30	0	0.00	45.80	1	1,590	0.06%
2022/05/30	1	47.05	1	47.15	47.10	0	1,735	0.00%
2022/05/16	0	0.00	2	47.38	46.85	-2	1,922	-0.10%
2022/05/13	0	0.00	2	45.65	46.55	-2	1,929	-0.10%
2022/05/12	1	46.00	0	0.00	45.00	1	1,945	0.05%
2022/05/11	0	0.00	1	47.80	47.85	-1	1,948	-0.05%
2022/05/10	0	0.00	0.1	50.00	49.80	-0.1	1,969	0.00%
2022/05/09	1	49.75	2	49.53	48.80	-1	2,184	-0.05%
2022/05/04	1	53.30	0	0.00	53.00	1	2,242	0.04%
2022/05/03	1	53.70	1	53.20	53.30	0	2,262	0.00%
2022/04/29	0	0.00	1	53.60	53.60	-1	2,297	-0.04%
2022/04/27	9	53.79	2	51.65	53.90	7	2,291	0.31%
2022/04/26	1	55.60	3	56.00	55.00	-2	2,267	-0.09%
2022/04/25	3	58.53	4	58.20	57.30	-1	2,261	-0.04%
2022/04/21	4	64.58	0	0.00	62.90	4	2,257	0.18%
2022/04/20	26	64.97	24	65.29	64.80	2	2,190	0.09%
2022/04/19	8	63.91	6	64.10	63.90	2	2,043	0.10%
2022/04/18	0	0.00	15	56.77	58.90	-15	1,888	-0.79%
2022/04/15	10	54.16	2	54.00	53.60	8	1,871	0.43%
2022/04/14	2	57.50	2	56.50	56.40	0	1,925	0.00%
2022/04/13	0	0.00	1	56.40	56.30	-1	1,978	-0.05%
2022/04/12	2	56.50	2	56.10	56.10	0	2,138	0.00%
2022/04/11	4	57.68	1	57.05	57.00	3	2,148	0.14%
2022/04/08	0	0.00	2	62.55	62.70	-2	2,156	-0.09%
2022/04/07	1	64.50	6	64.57	63.60	-5	2,240	-0.22%
2022/04/01	1	66.40	0	0.00	66.50	1	2,477	0.04%
2022/03/31	0	0.00	4	67.20	67.10	-4	2,643	-0.15%
2022/03/30	1	68.00	1	68.00	68.00	0	3,086	0.00%
2022/03/29	1	68.20	3	67.90	67.90	-2	3,832	-0.05%
2022/03/28	1	67.70	0	0.00	69.70	1	4,079	0.02%
2022/03/25	3	67.57	3	67.43	66.30	0	4,663	0.00%
2022/03/23	8	67.23	4	66.95	67.00	4	4,832	0.08%
2022/03/22	0	65.10	6	64.08	66.60	-6	4,843	-0.12%
2022/03/17	3	66.20	4	66.80	67.30	-1	4,864	-0.02%
2022/03/16	0	0.00	1.1	66.05	64.60	-1.1	4,920	-0.02%
2022/03/15	2	65.60	0	0.00	65.60	2	4,928	0.04%
2022/03/14	0	0.00	2	66.60	66.90	-2	4,961	-0.04%
2022/03/11	0	0.00	1	67.20	67.70	-1	4,986	-0.02%
2022/03/10	15	70.43	9	67.78	67.70	6	5,045	0.12%
2022/03/09	2	66.65	1	66.11	67.20	1	5,063	0.02%
2022/03/08	2	66.75	2	66.60	65.60	0	5,187	0.00%
2022/03/07	6	67.58	5.8	68.20	67.60	0.2	5,256	0.00%
2022/03/04	1	70.40	2	70.20	70.20	-1	5,406	-0.02%
2022/03/03	0	0.00	1	71.50	71.10	-1	5,481	-0.02%
2022/03/02	7	72.23	6.1	72.34	71.70	0.9	5,657	0.02%
2022/03/01	8	72.75	9	73.30	72.10	-1	5,790	-0.02%
2022/02/25	1	67.70	2.1	68.45	68.00	-1.1	5,745	-0.02%
2022/02/24	5	67.08	1	66.50	67.10	4	5,764	0.07%
2022/02/23	1	70.50	1.1	70.18	70.20	-0.1	5,775	0.00%
2022/02/22	3	69.07	1	70.60	69.00	2	5,852	0.03%
2022/02/21	3	71.17	1.1	71.02	71.00	1.9	5,963	0.03%
2022/02/18	2	71.15	3	71.20	71.70	-1	6,064	-0.02%
2022/02/17	4	71.58	0	0.00	71.20	4	6,154	0.06%
2022/02/16	1	72.70	1	71.90	71.10	0	6,222	0.00%
2022/02/15	3	71.07	1	71.40	70.20	2	6,317	0.03%
2022/02/14	2	69.65	2	69.45	70.20	0	6,499	0.00%
2022/02/11	10	72.48	6	72.75	72.20	4	6,670	0.06%
2022/02/10	5	74.02	1	75.10	73.30	4	7,015	0.06%
2022/02/09	9	75.40	10	74.91	74.60	-1	7,431	-0.01%
2022/02/08	5	71.38	12	72.65	73.50	-7	7,529	-0.09%
2022/02/07	1	67.00	1	66.90	66.90	0	7,484	0.00%
2022/01/26	0	0.00	1.6	65.22	64.80	-1.6	7,542	-0.02%
2022/01/24	2	64.90	7.1	65.57	68.00	-5.1	7,634	-0.07%
2022/01/21	10	69.37	7.2	69.15	68.00	2.8	7,660	0.04%
2022/01/20	3	70.90	0.1	70.90	70.90	2.9	7,676	0.04%
2022/01/19	3	70.63	1	70.90	70.90	2	7,693	0.03%
2022/01/18	2	72.35	6.1	72.33	71.60	-4.1	7,760	-0.05%
2022/01/17	1	71.00	1	71.23	73.30	0	7,787	0.00%
2022/01/14	1	69.60	4	70.45	70.20	-3	7,868	-0.04%
2022/01/13	0	0.00	10	73.31	72.30	-10	8,059	-0.12%
2022/01/12	11	72.73	8	72.10	72.20	3	8,186	0.04%
2022/01/11	3	72.93	7	73.71	71.00	-4	8,384	-0.05%
2022/01/10	6	74.55	9	75.52	75.80	-3	8,639	-0.03%
2022/01/07	11	76.86	13	76.27	75.80	-2	8,678	-0.02%
2022/01/06	8	80.28	13	80.38	79.80	-5	8,682	-0.06%
2022/01/05	32	82.45	24	82.19	82.50	8	8,643	0.09%
2022/01/04	4	79.15	5	79.26	78.60	-1	8,630	-0.01%
2022/01/03	10.1	79.17	7	79.01	78.80	3.1	8,762	0.04%
2021/12/30	11	79.46	21	79.21	78.80	-10	8,757	-0.11%
2021/12/29	28.3	82.50	29	82.02	82.40	-0.7	8,684	-0.01%
2021/12/28	69	83.33	52	82.54	81.50	17	8,620	0.20%
2021/12/27	24.1	84.21	28	82.70	81.60	-3.9	8,458	-0.05%
2021/12/24	118.2	88.98	120.2	89.70	85.80	-2	8,300	-0.02%	大買/大賣/
2021/12/23	74.5	93.77	70	93.81	91.20	4.5	7,870	0.06%
2021/12/22	22	84.18	116	85.69	89.10	-94	7,134	-1.32%	大賣/
2021/12/21	169	79.93	142	79.71	81.00	27	6,863	0.39%	大買/大賣/
2021/12/20	18	76.00	18	76.92	77.50	0	6,229	0.00%
2021/12/17	1	70.50	2	71.20	70.50	-1	6,051	-0.02%
2021/12/16	4	71.35	4	71.42	71.30	0	6,048	0.00%
2021/12/15	2	70.45	4	70.43	70.50	-2	6,037	-0.03%
2021/12/14	6	70.38	0	0.00	70.00	6	6,035	0.10%
2021/12/13	6	72.35	6	72.30	71.80	0	6,025	0.00%
2021/12/10	7.1	72.76	8	72.78	71.40	-0.9	6,000	-0.02%
2021/12/09	0	0.00	0	70.90	71.00	0	5,936	0.00%
2021/12/08	1	72.00	3	71.79	70.60	-2	5,925	-0.03%
2021/12/07	4	70.90	2	71.20	70.50	2	5,896	0.03%
2021/12/06	5	71.06	40	71.37	71.50	-35	5,887	-0.59%
2021/12/03	12	75.34	14	75.49	74.30	-2	5,880	-0.03%
2021/12/02	28	75.10	11	74.94	74.40	17	5,873	0.29%
2021/12/01	9	74.48	25	73.87	74.90	-16	5,966	-0.27%
2021/11/30	48	75.42	36	75.00	74.20	12	5,906	0.20%
2021/11/29	10	69.06	11	69.45	70.40	-1	5,787	-0.02%
2021/11/26	17.1	75.35	19	75.23	72.60	-1.9	5,815	-0.03%
2021/11/25	24	75.05	35	75.27	75.80	-11	5,628	-0.20%
2021/11/24	16	71.07	68	71.22	70.30	-52	5,460	-0.95%
2021/11/23	7	69.91	11	70.70	69.40	-4	5,432	-0.07%
2021/11/22	7	71.96	8	71.91	71.10	-1	5,434	-0.02%
2021/11/19	30	73.45	10	72.95	72.60	20	5,467	0.37%
2021/11/18	26	73.70	17	73.28	73.00	9	5,460	0.16%
2021/11/17	11	70.51	14.3	70.79	71.50	-3.3	5,360	-0.06%
2021/11/16	17	74.42	10	74.37	73.40	7	5,261	0.13%
2021/11/15	13	74.35	11	73.35	73.20	2	5,175	0.04%
2021/11/12	25.1	75.24	28	74.12	73.00	-2.9	5,118	-0.06%
2021/11/11	58	76.90	46	77.03	74.60	12	5,017	0.24%
2021/11/10	22.2	77.63	40	77.93	76.10	-17.8	4,839	-0.37%
2021/11/09	128.2	78.05	60	78.43	77.20	68.2	4,664	1.46%	大買/
2021/11/08	76	73.15	67.3	73.36	75.90	8.8	4,319	0.20%
2021/11/05	64	69.48	76	69.51	70.10	-12	3,921	-0.31%
2021/11/04	25	65.25	2	65.25	64.90	23	3,670	0.63%
2021/11/03	22	66.48	28	66.88	66.10	-6	3,776	-0.16%
2021/11/02	25	65.12	6	67.42	64.40	19	3,739	0.51%
2021/11/01	17	65.89	14	66.71	66.60	3	3,697	0.08%
2021/10/29	14	63.54	31	64.19	65.00	-17	3,629	-0.47%
2021/10/28	18	61.21	0	0.00	61.60	18	3,580	0.50%
2021/10/27	5	62.86	17	63.15	63.10	-12	3,550	-0.34%
2021/10/26	40	62.75	0	0.00	62.10	40	3,551	1.13%
2021/10/25	8	65.33	0	0.00	65.60	8	3,514	0.23%
2021/10/22	15	65.91	16.1	65.77	67.10	-1.1	3,549	-0.03%
2021/10/21	40	69.42	41	70.26	67.70	-1	3,560	-0.03%
2021/10/20	44	69.32	31.1	69.20	67.60	12.9	3,367	0.38%
2021/10/19	45.1	69.33	27	68.51	68.90	18.1	3,238	0.56%
2021/10/18	20.1	67.75	49	68.11	69.50	-28.9	3,036	-0.95%
2021/10/15	10	61.39	34	61.44	63.40	-24	2,777	-0.86%
2021/10/14	13	60.91	32	61.13	60.70	-19	2,737	-0.69%
2021/10/13	5	58.84	12	58.18	58.10	-7	2,676	-0.26%
2021/10/12	55	62.97	44	63.69	60.10	11	2,665	0.41%
2021/10/08	40	62.66	36	62.13	60.60	4	2,537	0.16%
2021/10/07	0	0.00	11	59.10	60.60	-11	2,416	-0.46%
2021/10/06	5	56.14	8	57.58	55.10	-3	2,415	-0.12%
2021/10/05	4	53.53	5	53.40	54.80	-1	2,481	-0.04%
2021/10/04	2	55.90	1	56.80	53.10	1	2,610	0.04%
2021/10/01	7	56.00	2	56.25	55.50	5	2,660	0.19%
2021/09/30	2	57.40	11	58.55	58.60	-9	2,676	-0.34%
2021/09/29	2	56.70	2	56.40	55.50	0	2,717	0.00%
2021/09/28	15	58.00	1	59.11	58.30	14	2,771	0.50%
2021/09/27	6	60.10	0	0.00	60.10	6	2,793	0.21%
2021/09/24	11	61.31	5	61.50	61.50	6	2,844	0.21%
2021/09/23	0	0.00	5	61.62	61.30	-5	2,891	-0.17%
2021/09/22	8	59.71	17	60.20	62.00	-9	2,941	-0.31%
2021/09/16	0	0.00	5	63.70	63.40	-5	3,084	-0.16%
2021/09/15	0	0.00	5	63.70	62.80	-5	3,139	-0.16%
2021/09/14	5	62.10	0	0.00	62.20	5	3,226	0.15%
2021/09/13	0	0.00	5	64.90	63.10	-5	3,324	-0.15%
2021/09/10	10	63.80	11	63.65	63.70	-1	3,440	-0.03%
2021/09/09	1	63.40	10	63.33	63.70	-9	3,501	-0.26%
2021/09/08	19	62.17	1	62.80	62.40	18	3,536	0.51%
2021/09/07	6	66.70	2	66.40	65.70	4	3,547	0.11%
2021/09/06	61	69.96	47	72.71	67.30	14	3,535	0.40%
2021/09/03	1	67.00	5	67.40	67.60	-4	3,362	-0.12%
2021/09/02	29	67.02	7	68.66	65.40	22	3,426	0.64%
2021/09/01	8	67.01	46	67.48	67.00	-38	3,483	-1.09%
2021/08/31	5	62.70	0	0.00	62.80	5	3,401	0.15%
2021/08/30	17	64.15	6	65.63	64.20	11	3,439	0.32%
2021/08/27	25	65.26	7	64.94	64.40	18	3,503	0.51%
2021/08/26	15	68.20	6	69.17	67.40	9	3,665	0.25%
2021/08/25	9	68.64	29	68.33	67.20	-20	3,858	-0.52%
2021/08/24	32	67.83	16	69.12	65.70	16	3,944	0.41%
2021/08/23	1	64.40	16	64.22	65.40	-15	3,962	-0.38%
2021/08/20	0	60.00	10	59.65	59.50	-10	4,048	-0.25%
2021/08/19	11	59.50	2	59.10	58.50	9	4,144	0.22%
2021/08/18	0	0.00	9	59.66	62.00	-9	4,241	-0.21%
2021/08/17	19	60.19	5	61.20	59.10	14	4,303	0.33%
2021/08/16	0	0.00	3	65.20	62.70	-3	4,337	-0.07%
2021/08/13	1	61.20	0	0.00	61.20	1	4,369	0.02%
2021/08/12	3	64.50	13	65.10	64.80	-10	4,411	-0.23%
2021/08/11	23	65.74	4	68.13	65.40	19	4,464	0.43%
2021/08/10	8	69.99	20	69.44	70.80	-12	4,467	-0.27%
2021/08/09	30	72.74	48	72.45	74.10	-18	4,437	-0.41%
2021/08/06	0	0.00	5	67.40	67.40	-5	4,384	-0.11%
2021/08/05	6	61.25	0	0.00	61.30	6	4,427	0.14%
2021/08/04	4	61.58	1	60.60	61.00	3	4,517	0.07%
2021/08/03	3	60.60	6	60.15	59.70	-3	4,718	-0.06%
2021/08/02	2	62.20	1	62.20	61.60	1	4,716	0.02%
2021/07/30	22	61.96	0	0.00	60.80	22	4,748	0.46%
2021/07/29	2	65.40	1	66.50	64.60	1	4,801	0.02%
2021/07/28	18	64.81	3	66.17	67.20	15	4,832	0.31%
2021/07/27	11	68.62	8	69.08	69.70	3	4,809	0.06%
2021/07/26	2	61.35	30	62.74	63.40	-28	4,735	-0.59%
2021/07/23	2	57.50	8	58.20	57.70	-6	4,757	-0.13%
2021/07/22	6	59.17	2	59.75	58.70	4	4,785	0.08%
2021/07/21	12	57.91	4.1	57.83	55.70	8	4,814	0.17%
2021/07/20	5	61.00	3	60.53	60.20	2	4,853	0.04%
2021/07/19	6	63.97	0	0.00	62.90	6	4,876	0.12%
2021/07/16	9	64.87	0.1	63.80	63.70	8.9	4,896	0.18%
2021/07/15	3	62.97	18	65.59	66.20	-15	4,891	-0.31%
2021/07/14	14	62.63	7	63.37	62.00	7	4,885	0.14%
2021/07/13	12	66.54	26.5	65.97	65.50	-14.5	4,863	-0.30%
2021/07/12	28.5	69.36	1.6	70.65	67.60	26.9	4,837	0.56%
2021/07/09	9.1	75.51	8.2	75.45	75.00	0.9	4,756	0.02%
2021/07/07	1	76.90	1	76.50	76.90	0	4,588	0.00%
2021/07/06	3	80.07	1	80.20	78.50	2	4,582	0.04%
2021/07/05	3	81.90	2.2	82.17	82.50	0.8	4,562	0.02%
2021/07/02	1	77.59	3	77.80	76.60	-2	4,661	-0.04%
2021/07/01	11.3	78.64	7	79.14	78.70	4.3	4,658	0.09%
2021/06/30	7	79.18	4	78.16	77.20	3	4,646	0.06%
2021/06/29	1	80.67	3	81.80	79.60	-2	4,731	-0.04%
2021/06/28	4	82.27	3	81.90	85.40	1	4,773	0.02%
2021/06/25	5	89.22	5.2	87.63	87.30	-0.2	4,727	0.00%
2021/06/24	2.1	82.67	4	84.00	86.90	-1.9	4,705	-0.04%
2021/06/23	9.2	84.38	9.2	83.35	79.00	0	4,682	0.00%
2021/06/22	6	90.80	12	91.82	87.00	-6	4,645	-0.13%
2021/06/21	21	91.59	27	88.19	95.80	-6	4,597	-0.13%
2021/06/18	14	93.16	2	92.00	92.10	12	4,582	0.26%
2021/06/17	0	0.00	8	88.13	89.30	-8	4,638	-0.17%
2021/06/16	4.3	81.55	1	81.40	81.20	3.3	4,717	0.07%
2021/06/15	2	78.05	4	79.23	81.40	-2	4,733	-0.04%
2021/06/11	6	73.24	8.1	75.98	74.00	-2.1	4,736	-0.04%
2021/06/10	19.1	75.15	1	72.60	74.50	18.1	4,819	0.38%
2021/06/09	1	69.00	7.8	69.88	70.90	-6.8	4,875	-0.14%
2021/06/07	1.1	63.91	0.3	62.50	62.50	0.8	4,942	0.02%
2021/06/04	3	67.90	7	68.73	67.30	-4	4,937	-0.08%
2021/06/03	10	68.43	25.1	67.97	71.50	-15.1	4,914	-0.31%
2021/06/02	24	67.12	29.2	66.76	65.00	-5.2	4,778	-0.11%
2021/06/01	5	59.70	47	62.68	63.40	-42	4,598	-0.91%
2021/05/31	2	54.35	34	54.39	57.70	-32	4,552	-0.70%
2021/05/28	40	55.90	57.1	55.24	54.80	-17.1	4,484	-0.38%
2021/05/27	30	52.13	38	51.09	52.50	-8	4,395	-0.18%
2021/05/26	9.2	48.91	19	49.93	51.50	-9.8	4,319	-0.23%
2021/05/25	18	44.65	3	44.92	46.95	15	4,262	0.35%
2021/05/21	13	44.32	15.6	43.78	43.00	-2.6	4,493	-0.06%
2021/05/20	0.1	42.50	0	0.00	41.85	0.1	4,463	0.00%
2021/05/19	18	41.83	1	42.50	44.00	17	4,517	0.38%
2021/05/18	1.1	41.12	3	40.58	41.30	-1.9	4,457	-0.04%
2021/05/17	3.1	38.42	0	0.00	37.55	3.1	4,411	0.07%
2021/05/14	22.1	45.85	6	40.34	41.70	16.1	4,362	0.37%
2021/05/13	2	45.18	0	0.00	44.15	2	4,279	0.05%
2021/05/12	2.2	49.48	86	49.56	49.05	-83.8	4,204	-1.99%
2021/05/11	122.1	54.44	10.3	54.07	54.50	111.9	4,109	2.72%	大買/鉅額交易
2021/05/07	0.1	43.15	2	44.35	45.20	-1.9	3,913	-0.05%
2021/05/06	6	47.53	3.1	43.06	42.50	2.9	3,879	0.08%
2021/05/05	0	0.00	4	45.90	45.90	-4	3,798	-0.11%
2021/05/04	5.1	41.63	1	43.00	41.75	4.1	3,732	0.11%
2021/05/03	2.1	45.11	0	0.00	44.00	2.1	3,690	0.06%
2021/04/29	2	47.25	4.1	48.21	46.50	-2.1	3,672	-0.06%
2021/04/28	4	51.03	4	51.65	50.00	0	3,638	0.00%
2021/04/27	8	50.83	0	0.00	50.10	8	3,617	0.22%
2021/04/26	3	45.16	3	47.78	50.00	0	3,556	0.00%
2021/04/23	0	45.50	1	45.50	45.50	-1	3,482	-0.03%
2021/04/22	1	43.94	2	42.60	41.40	-1	3,449	-0.03%
2021/04/21	1	46.10	0	0.00	46.00	1	3,436	0.03%
2021/04/20	1	48.00	0	0.00	48.00	1	3,442	0.03%
2021/04/19	0	0.00	1	49.95	49.95	-1	3,447	-0.03%
2021/04/16	0	0.00	2	56.10	55.50	-2	3,470	-0.06%
2021/04/15	2	53.50	1	53.00	53.50	1	3,498	0.03%
2021/04/14	1	56.40	4	51.70	52.60	-3	3,506	-0.09%
2021/04/13	1	54.80	12	56.73	54.00	-11	3,538	-0.31%
2021/04/12	6.1	57.50	0	0.00	56.80	6.1	3,561	0.17%
2021/04/09	7	54.63	1	53.00	54.00	6	3,594	0.17%
2021/04/08	17	60.32	17	56.78	57.80	0	3,583	0.00%
2021/04/07	5	57.26	1	57.00	57.80	4	3,434	0.12%
2021/04/06	5	51.50	3	52.60	52.60	2	3,452	0.06%
2021/04/01	9	46.92	15	47.33	47.90	-6	3,489	-0.17%
2021/03/31	3	40.40	15.5	42.90	43.55	-12.5	3,407	-0.37%
2021/03/30	1	39.60	2	40.15	39.60	-1	3,364	-0.03%
2021/03/29	0	0.00	23	39.67	39.65	-23	3,415	-0.67%
2021/03/26	3	39.25	3	39.23	38.80	0	3,483	0.00%
2021/03/25	1	37.90	2	38.80	38.30	-1	3,625	-0.03%
2021/03/24	7	38.72	1	38.80	38.80	6	3,769	0.16%
2021/03/23	21	39.28	11	37.87	36.55	10	3,795	0.26%
2021/03/22	16	40.07	36	38.54	39.25	-20	3,688	-0.54%
2021/03/19	12	39.38	47.4	40.60	40.70	-35.4	3,563	-0.99%
2021/03/18	5	36.03	7	36.41	37.00	-2	3,440	-0.06%
2021/03/17	5	34.92	19.7	34.30	34.55	-14.7	3,386	-0.43%
2021/03/16	12	34.96	5	34.23	34.55	7	3,337	0.21%
2021/03/15	26	35.20	6	35.35	36.05	20	3,253	0.61%
2021/03/12	4	31.08	7	31.97	32.80	-3	3,148	-0.10%
2021/03/11	8	28.58	12	29.25	29.90	-4	3,097	-0.13%
2021/03/10	7	27.54	6	28.08	27.50	1	3,126	0.03%
2021/03/09	6	26.93	0	0.00	27.55	6	3,101	0.19%
2021/03/08	28	27.74	0	0.00	27.30	28	3,076	0.91%
2021/03/05	11	26.45	0	0.00	26.35	11	3,054	0.36%
2021/03/04	4	26.60	5	27.56	27.60	-1	3,027	-0.03%
2021/03/03	0	0.00	3	23.60	25.10	-3	2,973	-0.10%
2021/03/02	1	25.00	1.3	24.67	24.25	-0.3	2,980	-0.01%
2021/02/26	0	0.00	2	25.00	24.90	-2	3,010	-0.07%
2021/02/25	1	25.35	0	0.00	25.50	1	3,038	0.03%
2021/02/24	3	25.27	5	25.42	26.00	-2	3,064	-0.07%
2021/02/23	8	25.88	38	26.03	26.45	-30	3,080	-0.97%
2021/02/22	0	0.00	18	24.05	24.05	-18	3,022	-0.60%
2021/02/19	7	21.65	95	21.88	21.90	-88	3,121	-2.82%
2021/02/18	0	0.00	111	19.95	19.95	-111	3,049	-3.64%	大賣/鉅額交易
2021/02/17	0	0.00	140	18.15	18.15	-140	3,090	-4.53%	大賣/鉅額交易
2021/02/01	40	16.50	9	16.73	16.30	31	3,552	0.87%
2021/01/29	9	17.63	50	17.53	17.50	-41	3,598	-1.14%
2021/01/28	6	16.70	8	16.69	16.75	-2	3,590	-0.06%
2021/01/27	2	17.33	0	0.00	17.15	2	3,586	0.06%
2021/01/26	43	17.16	0	0.00	17.10	43	3,588	1.20%
2021/01/25	5	17.62	39	17.92	17.80	-34	3,588	-0.95%
2021/01/22	51	16.97	4	17.50	17.20	47	3,581	1.31%
2021/01/21	29	17.55	1	18.20	17.55	28	3,569	0.78%
2021/01/20	107	18.73	18	18.96	17.90	89	3,572	2.49%	大買/
2021/01/19	7	19.50	10	19.55	19.45	-3	3,554	-0.08%
2021/01/18	0	0.00	1	20.35	19.50	-1	3,565	-0.03%
2021/01/15	54	20.37	0	0.00	20.20	54	3,595	1.50%
2021/01/14	3	20.60	101	20.92	21.00	-98	3,647	-2.69%	大賣/
2021/01/13	5	20.00	10	20.17	20.25	-5	3,657	-0.14%
2021/01/12	103	20.31	1	20.15	20.40	102	3,644	2.80%	大買/鉅額交易
2021/01/11	15	22.50	54	22.26	21.70	-39	3,618	-1.08%
2021/01/08	9	21.59	83.7	21.75	21.30	-74.7	3,585	-2.08%
2021/01/07	0	0.00	14	20.62	20.60	-14	3,545	-0.39%
2021/01/06	127	20.50	11	21.12	20.20	116	3,541	3.28%	大買/鉅額交易
2021/01/05	59	21.71	0	0.00	21.50	59	3,508	1.68%
2021/01/04	24	22.52	44	23.22	22.50	-20	3,474	-0.58%
2020/12/31	66	21.94	31	22.20	21.95	35	3,450	1.01%
2020/12/30	38	22.48	7	22.31	22.25	31	3,459	0.90%
2020/12/29	26	22.41	15	22.35	22.25	11	3,439	0.32%
2020/12/28	73	22.53	41	23.38	23.20	32	3,388	0.94%
2020/12/25	41	21.72	1	21.55	21.50	40	3,312	1.21%
2020/12/24	1	22.85	0	0.00	22.50	1	3,261	0.03%
2020/12/23	1	23.45	11	22.95	23.45	-10	3,220	-0.31%
2020/12/22	19	22.14	9	22.39	21.85	10	3,177	0.31%
2020/12/21	58	22.93	3	24.08	24.20	55	3,095	1.78%
2020/12/18	7	21.84	23	21.99	22.00	-16	3,014	-0.53%
2020/12/17	1	19.90	110	19.97	20.00	-109	2,932	-3.72%	大賣/鉅額交易
2020/12/16	10	18.20	0	0.00	18.20	10	2,899	0.34%
2020/12/14	1	18.60	80	18.69	18.65	-79	2,887	-2.74%
2020/12/11	100	18.10	0	0.00	17.90	100	2,877	3.48%
2020/12/10	10	18.63	5	19.00	18.60	5	2,861	0.17%
2020/12/09	45	18.81	6	19.07	18.95	39	2,854	1.37%
2020/12/08	0	0.00	18	20.33	19.95	-18	2,804	-0.64%
2020/12/07	50	19.38	1	20.20	19.90	49	2,779	1.76%
2020/12/04	1	19.35	69	19.73	20.10	-68	2,718	-2.50%
2020/12/03	10	18.40	0	0.00	18.30	10	2,625	0.38%
2020/12/02	21	18.68	5	19.00	18.65	16	2,611	0.61%
2020/12/01	6	19.53	1	19.45	19.35	5	2,588	0.19%
2020/11/30	0	0.00	10	19.06	19.20	-10	2,578	-0.39%
2020/11/27	14	18.69	26	18.99	19.10	-12	2,569	-0.47%
2020/11/26	38	19.67	21	20.18	19.85	17	2,541	0.67%
2020/11/25	30	20.57	10	20.90	20.30	20	2,513	0.80%
2020/11/24	11	20.01	54	20.17	19.90	-43	2,478	-1.73%
2020/11/23	17	20.68	20	21.15	20.75	-3	2,474	-0.12%
2020/11/20	19	19.91	5	21.06	21.45	14	2,439	0.57%
2020/11/19	44	20.65	4	20.59	21.10	40	2,305	1.74%
2020/11/18	1	18.45	121	18.78	19.25	-120	2,149	-5.58%	大賣/鉅額交易
2020/11/17	115	17.63	33	18.29	17.50	82	2,088	3.93%	大買/
2020/11/16	24	17.87	2	17.88	18.00	22	2,132	1.03%
2020/11/13	10	18.09	145	18.27	18.65	-135	2,113	-6.39%	大賣/鉅額交易
2020/11/12	111	17.24	18	17.36	17.10	93	2,035	4.57%	大買/
2020/11/11	16	18.21	26	18.06	18.30	-10	2,018	-0.50%
2020/11/10	66	17.86	14	18.12	19.20	52	2,027	2.57%
2020/11/09	19	18.07	34	18.37	18.55	-15	1,940	-0.77%
2020/11/06	0	0.00	47	16.73	16.90	-47	1,797	-2.61%
2020/11/05	0	0.00	18	15.34	15.40	-18	1,739	-1.03%
2020/11/04	0	0.00	1	14.85	14.85	-1	1,741	-0.06%
2020/11/03	5	14.90	0	0.00	14.80	5	1,736	0.29%
2020/11/02	8	14.60	0	0.00	14.60	8	1,733	0.46%
2020/10/30	0	0.00	5	15.50	15.05	-5	1,723	-0.29%
2020/10/29	21	14.82	24	15.17	15.30	-3	1,714	-0.17%
2020/10/28	9	15.69	22	15.71	15.60	-13	1,703	-0.76%
2020/10/27	7	15.43	0	0.00	15.35	7	1,681	0.42%
2020/10/26	22	15.39	0	0.00	15.20	22	1,678	1.31%
2020/10/23	27	15.99	6	16.35	15.80	21	1,668	1.26%
2020/10/22	18	15.65	5	15.80	16.85	13	1,643	0.79%
2020/10/21	5	16.20	62	15.72	15.70	-57	1,597	-3.57%
2020/10/20	15	14.87	34.1	14.98	15.00	-19.1	1,577	-1.21%
2020/10/19	12	14.71	0	0.00	14.55	12	1,566	0.77%
2020/10/16	50	14.62	15	14.92	14.45	35	1,563	2.24%
2020/10/15	10	15.00	0	0.00	15.10	10	1,549	0.65%
2020/10/14	25	15.22	13	15.31	15.25	12	1,544	0.78%
2020/10/13	10	15.20	10	15.35	15.35	0	1,533	0.00%
2020/10/12	32	14.67	0	0.00	14.60	32	1,515	2.11%
2020/10/08	14	15.04	0	0.00	15.20	14	1,502	0.93%
2020/10/07	0	0.00	51	15.53	15.60	-51	1,474	-3.46%
2020/09/30	0	0.00	31	14.23	14.35	-31	1,511	-2.05%
2020/09/29	20	13.85	0	0.00	13.90	20	1,557	1.28%
2020/09/28	1	13.80	0	0.00	13.95	1	1,585	0.06%
2020/09/25	60	14.57	1	14.85	14.50	59	1,571	3.75%
2020/09/23	6	16.38	11	16.46	16.70	-5	1,482	-0.34%
2020/09/22	15	15.64	26	15.85	16.00	-11	1,379	-0.80%
2020/09/21	0	0.00	80	14.44	14.55	-80	1,255	-6.37%
2020/09/17	0	0.00	10	13.17	13.30	-10	1,195	-0.84%
2020/09/16	2	13.20	10	13.40	13.35	-8	1,194	-0.67%
2020/09/15	11	14.00	0	0.00	13.40	11	1,188	0.93%
2020/09/14	20	12.20	82	13.12	13.60	-62	1,168	-5.31%
2020/09/11	20	12.50	0	0.00	12.50	20	1,150	1.74%
2020/09/10	32	12.72	10	12.90	12.70	22	1,142	1.93%
2020/09/09	44	13.03	1	13.30	13.10	43	1,123	3.83%
2020/09/08	14	13.70	0	0.00	13.85	14	1,100	1.27%
2020/09/07	20	14.00	18	13.90	13.85	2	1,091	0.18%
2020/09/04	3	13.90	10	13.73	13.80	-7	1,085	-0.64%
2020/09/03	42	13.98	0	0.00	13.90	42	1,074	3.91%
2020/09/02	0	0.00	4	14.65	14.30	-4	1,055	-0.38%
2020/09/01	2	14.45	40	14.51	14.60	-38	1,039	-3.66%
2020/08/31	2	13.95	0	0.00	13.90	2	1,016	0.20%
2020/08/28	42	14.15	0	0.00	14.20	42	1,004	4.18%
2020/08/27	22	15.03	0	0.00	14.70	22	984	2.23%
2020/08/26	35	14.41	28	14.66	15.15	7	939	0.75%
2020/08/25	2	14.00	17	14.29	13.85	-15	904	-1.66%
2020/08/24	10	13.70	10	13.76	13.95	0	913	0.00%
2020/08/21	18	13.66	21	14.25	14.50	-3	890	-0.34%
2020/08/20	37	12.95	120	14.07	14.50	-83	827	-10.03%	大賣/
2020/08/19	10	12.55	73	13.28	13.35	-63	728	-8.64%
2020/08/18	10	11.80	12	12.14	12.15	-2	694	-0.29%
2020/08/17	21	12.20	0	0.00	12.15	21	681	3.08%
2020/08/14	40	12.77	20	12.73	12.75	20	656	3.05%
2020/08/13	0	0.00	2	12.58	12.75	-2	590	-0.34%
2020/08/12	0	0.00	35	11.43	11.65	-35	534	-6.55%
2020/08/10	0	0.00	20	11.03	11.30	-20	515	-3.88%
2020/07/30	0	0.00	3	10.75	10.70	-3	547	-0.55%
2020/07/29	30	10.97	1	10.75	10.80	29	545	5.32%
2020/07/28	28	11.13	0	0.00	11.20	28	539	5.19%
2020/07/27	0	0.00	20	11.45	11.25	-20	524	-3.81%
2020/07/24	10	9.95	62	10.97	11.10	-52	505	-10.29%
2020/07/23	18	10.06	0	0.00	10.10	18	490	3.67%
2020/07/22	10	10.15	0	0.00	10.05	10	490	2.04%
2020/07/21	4	10.00	0	0.00	10.25	4	489	0.82%
2020/07/17	10	10.20	0	0.00	10.20	10	482	2.07%
2020/07/16	0	0.00	6	10.70	10.50	-6	479	-1.25%
2020/07/15	0	0.00	3	10.70	10.50	-3	478	-0.63%
2020/07/14	25	10.40	0	0.00	10.50	25	478	5.23%
2020/07/13	5	10.95	1	11.35	11.00	4	471	0.85%
2020/07/10	30	11.18	0	0.00	11.10	30	464	6.46%
2020/07/09	10	12.08	123	11.74	12.10	-113	446	-25.30%	大賣/鉅額交易
2020/07/08	1	10.70	31	10.76	11.65	-30	393	-7.62%
2020/07/07	1	10.60	12	10.60	10.60	-11	347	-3.17%
2020/06/30	12	9.34	0	0.00	9.33	12	304	3.94%
2020/06/12	12	9.30	0	0.00	9.25	12	314	3.82%
2020/06/11	20	9.50	0	0.00	9.33	20	317	6.30%
2020/06/10	13	9.80	0	0.00	9.80	13	317	4.10%
2020/06/09	0	0.00	15	9.81	9.80	-15	320	-4.68%
2020/06/08	0	0.00	10	9.81	9.82	-10	323	-3.09%
2020/06/02	10	9.90	0	0.00	9.95	10	319	3.13%
2020/06/01	30	10.07	0	0.00	9.98	30	310	9.65%
2020/05/29	0	0.00	72	10.10	10.10	-72	295	-24.34%
2020/05/21	0	0.00	4	9.35	9.34	-4	260	-1.53%
2020/05/20	4	9.21	0	0.00	9.21	4	259	1.54%
2020/05/14	10	9.73	0	0.00	9.72	10	251	3.97%
2020/05/13	10	9.80	0	0.00	9.93	10	248	4.03%
2020/05/11	1	9.89	0	0.00	10.15	1	240	0.42%
2020/04/29	0	0.00	22	8.45	8.86	-22	219	-10.01%
2020/04/10	0	0.00	8	8.36	8.15	-8	207	-3.86%
2020/04/09	0	0.00	40	7.62	7.62	-40	193	-20.69%
2020/04/08	0	0.00	4	6.95	6.93	-4	184	-2.16%
2020/04/06	0	0.00	1	6.38	6.44	-1	180	-0.55%
2020/03/27	0	0.00	4	6.60	6.55	-4	180	-2.22%
2020/03/20	1	5.86	0	0.00	5.86	1	183	0.54%
2020/03/19	20	5.45	0	0.00	5.45	20	181	11.05%
2020/03/17	30	6.05	0	0.00	6.05	30	175	17.14%
2020/03/16	0	0.00	8	6.76	6.70	-8	171	-4.67%
2020/03/13	50	7.30	22	7.29	7.37	28	171	16.36%
2020/03/12	58	8.19	32	8.29	8.10	26	166	15.58%
2020/03/04	0	0.00	3	9.70	9.74	-3	161	-1.86%
2020/02/13	0	0.00	1	10.70	10.45	-1	172	-0.58%
2020/02/12	6	10.98	3	10.80	10.90	3	169	1.77%
2020/02/11	0	0.00	10	10.90	10.85	-10	163	-6.11%
2020/02/10	3	10.15	20	10.80	10.85	-17	156	-10.88%
2020/02/06	10	9.95	0	0.00	9.86	10	144	6.94%
2020/01/30	40	10.00	3	10.40	10.00	37	171	21.57%
2019/12/30	1	11.10	0	0.00	11.10	1	210	0.48%
2019/12/24	1	11.30	0	0.00	11.20	1	214	0.47%
2019/12/20	0	0.00	2	11.15	11.20	-2	212	-0.94%
2019/12/17	1	11.00	0	0.00	11.00	1	219	0.46%
2019/12/13	0	0.00	8	11.00	11.00	-8	218	-3.66%
2019/12/12	0	0.00	15	11.06	11.10	-15	217	-6.89%
2019/12/06	0.2	11.10	1	11.05	11.20	-0.9	216	-0.39%
2019/11/27	0	0.00	5	11.10	11.10	-5	219	-2.28%
2019/11/22	0	0.00	1	11.10	11.10	-1	224	-0.45%
2019/11/14	0	0.00	6	11.00	11.05	-6	229	-2.61%
2019/11/07	0	0.00	0.3	11.10	11.15	-0.3	275	-0.10%
2019/11/05	11	11.16	0	0.00	11.25	11	292	3.76%
2019/11/01	20	11.10	0	0.00	11.30	20	309	6.46%
2019/10/31	10	11.25	0	0.00	11.30	10	311	3.21%
2019/10/29	31	11.51	4	11.70	11.50	27	310	8.69%
2019/10/28	4	11.85	75	11.90	12.00	-71	295	-24.04%
2019/10/25	10	10.90	0	0.00	10.95	10	256	3.90%
2019/10/24	1	11.00	0	0.00	10.90	1	259	0.39%
2019/10/23	26	11.04	3	11.07	11.05	23	269	8.52%
2019/10/16	5	11.00	0	0.00	11.10	5	310	1.61%
2019/10/15	19	11.05	0	0.00	11.05	19	316	6.01%
2019/10/09	10	11.05	0	0.00	11.10	10	335	2.98%
2019/10/08	3	11.15	0	0.00	11.10	3	347	0.86%
2019/10/07	12	11.19	0	0.00	11.20	12	393	3.05%
2019/10/04	2	11.25	0	0.00	11.25	2	459	0.44%
2019/10/03	2	11.30	0	0.00	11.35	2	465	0.43%
2019/09/27	0.5	11.30	3	11.38	11.35	-2.5	482	-0.52%
2019/09/24	20	11.70	5	12.00	11.60	15	506	2.96%
2019/09/20	5	11.30	0	0.00	11.30	5	561	0.89%
2019/09/09	3	11.55	0	0.00	11.45	3	689	0.43%
2019/09/04	1	11.30	0	0.00	11.40	1	702	0.14%
2019/08/28	16	11.39	0	0.00	11.35	16	727	2.20%
2019/08/27	61	11.40	0	0.00	11.40	61	741	8.23%
2019/08/26	0	0.00	1	11.50	11.40	-1	750	-0.13%
2019/08/20	25	11.40	1	11.40	11.45	24	861	2.79%
2019/08/19	1	11.30	0	0.00	11.40	1	869	0.12%
2019/08/16	1	11.35	0	0.00	11.40	1	876	0.11%
2019/08/13	50	11.80	0	0.00	11.75	50	920	5.43%
2019/08/12	1	12.20	0	0.00	12.30	1	908	0.11%
2019/08/08	5	12.80	0	0.00	12.85	5	896	0.56%
2019/08/07	0	0.00	1	12.95	12.85	-1	898	-0.11%
2019/08/06	1	13.15	0	0.00	13.35	1	897	0.11%
2019/07/11	0	0.00	2	13.78	13.60	-2	828	-0.24%
2019/07/10	2	13.95	3	13.43	14.45	-1	789	-0.13%
2019/07/08	10	13.30	1	13.15	13.15	9	739	1.22%
2019/07/04	0	0.00	1	13.05	13.10	-1	815	-0.12%
2019/07/02	10	13.00	0	0.00	13.00	10	927	1.08%
2019/07/01	1	12.95	0	0.00	13.10	1	942	0.11%
2019/06/28	1	13.20	4	13.20	13.30	-3	930	-0.32%
2019/06/27	4	14.44	1	14.45	13.90	3	918	0.33%
2019/06/26	1	14.20	0	0.00	14.30	1	874	0.11%
2019/06/25	0	0.00	8	13.03	13.10	-8	838	-0.95%
2019/06/24	5	13.34	3	13.50	13.50	2	831	0.24%
2019/06/21	0	0.00	2	12.95	12.90	-2	810	-0.25%
2019/06/18	1	13.20	11	13.02	13.00	-10	810	-1.23%
2019/06/10	0	0.00	1	12.10	12.05	-1	855	-0.12%
2019/06/05	8	12.31	5	12.36	12.25	3	917	0.33%
2019/06/04	0	0.00	4	12.73	12.60	-4	909	-0.44%
2019/06/03	1	13.00	7	13.27	13.10	-6	897	-0.67%
2019/05/31	2	12.60	0	0.00	12.70	2	885	0.23%
2019/05/30	2	13.03	0	0.00	12.75	2	876	0.23%
2019/05/29	9	13.31	23	14.14	13.10	-14	859	-1.63%
2019/05/28	0	0.00	8	13.20	13.20	-8	797	-1.00%
2019/05/24	0	0.00	12	12.70	12.25	-12	762	-1.57%
2019/05/22	2	13.10	10	13.00	12.85	-8	742	-1.08%
2019/05/21	0	0.00	50	12.48	12.55	-50	706	-7.08%
2019/05/17	2	11.60	0	0.00	11.50	2	689	0.29%
2019/05/14	0	0.00	30	12.00	12.10	-30	713	-4.20%
2019/05/13	0	0.00	11	11.30	11.30	-11	703	-1.56%
2019/05/10	2	11.50	0	0.00	11.15	2	699	0.29%
2019/05/06	30	11.30	0	0.00	11.30	30	694	4.32%
2019/05/02	0	0.00	50	11.80	11.80	-50	689	-7.25%
2019/04/30	2	11.33	0	0.00	11.30	2	686	0.29%
2019/04/29	51	11.01	20	11.70	11.20	31	686	4.51%
2019/04/24	2	12.00	0	0.00	12.05	2	686	0.29%
2019/04/23	12	12.02	8	12.10	12.05	4	686	0.58%
2019/04/22	0	0.00	1	12.30	11.95	-1	684	-0.15%
2019/04/17	6	12.30	0	0.00	12.20	6	723	0.83%
2019/04/16	1	11.90	0	0.00	12.00	1	717	0.14%
2019/04/15	0	0.00	1	12.25	12.30	-1	711	-0.14%
2019/04/12	8	12.00	0	0.00	11.90	8	702	1.14%
2019/04/11	52	12.49	9	12.32	12.30	43	689	6.24%
2019/04/10	3	13.40	4	13.20	13.00	-1	655	-0.15%
2019/04/09	12	13.88	116	14.01	14.05	-104	604	-17.22%	大賣/鉅額交易
2019/04/08	0	0.00	10	12.80	12.80	-10	526	-1.90%
2019/04/03	0	0.00	1	11.60	11.65	-1	484	-0.21%
2019/03/29	3	10.90	0	0.00	11.00	3	476	0.63%
2019/03/28	0	10.90	0	0.00	11.00	0	485	0.00%
2019/03/26	1	10.90	0	0.00	10.85	1	479	0.21%
2019/03/25	0	11.15	0	0.00	11.05	0	473	0.00%
2019/03/20	0	0.00	1	11.50	11.50	-1	448	-0.22%
2019/03/14	0	0.00	46	11.48	11.45	-46	386	-11.89%
2019/03/11	5	11.65	0	0.00	11.65	5	327	1.53%
2019/03/07	0	0.00	1	10.70	10.75	-1	294	-0.34%
2019/02/26	0	0.00	1	10.90	10.85	-1	313	-0.32%
2019/02/25	0	0.00	5	11.00	10.85	-5	313	-1.59%
2019/02/20	1	10.80	8	10.93	11.00	-7	310	-2.26%
2019/02/15	15	10.40	10	10.60	10.80	5	299	1.67%
2019/02/14	0	0.00	7	11.31	11.20	-7	285	-2.46%
2019/02/13	10	11.40	4	11.68	11.60	6	276	2.17%
2019/02/11	15	10.82	0	0.00	11.00	15	257	5.82%
2019/01/30	5	10.87	2	10.95	10.95	3	256	1.17%
2019/01/23	1	10.80	0	0.00	10.80	1	256	0.39%
2019/01/21	5	10.98	0	0.00	11.05	5	254	1.96%
2019/01/11	10	11.05	1	11.05	11.00	9	240	3.75%
2019/01/09	20	11.35	3	11.35	11.35	17	224	7.59%
2019/01/08	2	10.35	0	0.00	10.35	2	196	1.02%
2019/01/02	0	0.00	1	10.80	10.70	-1	205	-0.49%
2018/12/26	0	0.00	2	11.05	10.90	-2	208	-0.96%
2018/12/24	4	11.61	0	0.00	11.80	4	217	1.84%
2018/12/21	0	0.00	9	11.62	11.65	-9	231	-3.88%
2018/12/10	0	0.00	3	11.00	10.85	-3	242	-1.24%
2018/12/03	1	11.45	0	0.00	11.60	1	247	0.40%
2018/11/30	2	11.35	0	0.00	11.25	2	245	0.81%
2018/11/29	6	11.60	0	0.00	11.20	6	244	2.45%
2018/11/28	0	0.00	4	11.53	11.55	-4	234	-1.71%
2018/11/27	2	10.85	0	0.00	10.50	2	226	0.88%
2018/11/23	0	0.00	1	10.05	10.00	-1	230	-0.43%
2018/11/14	1	10.40	0	0.00	10.35	1	255	0.39%
2018/11/02	0	0.00	1	11.20	11.20	-1	299	-0.33%
2018/11/01	1	10.95	2	11.00	11.00	-1	298	-0.34%
2018/10/30	3	10.07	3	10.20	10.10	0	296	0.00%
2018/10/29	0	0.00	2	10.10	10.00	-2	299	-0.67%
2018/10/25	0	0.00	1	10.65	10.40	-1	302	-0.33%
2018/10/18	0	0.00	19	11.26	11.05	-19	341	-5.56%
2018/10/17	30	11.85	4	11.45	11.40	26	340	7.65%
2018/10/12	0	0.00	4	10.38	10.80	-4	343	-1.16%
2018/10/11	0	0.00	2	11.00	11.00	-2	352	-0.57%
2018/10/09	0	0.00	2	12.40	12.20	-2	356	-0.56%
2018/10/05	41	13.00	0	0.00	12.75	41	360	11.37%
2018/10/04	1	13.60	0	0.00	13.55	1	357	0.28%
2018/10/02	1	15.00	0	0.00	14.45	1	360	0.28%
2018/10/01	0	0.00	71	14.83	14.95	-71	351	-20.18%
2018/09/28	0	0.00	1	13.45	13.60	-1	335	-0.30%
2018/09/25	21	12.52	0	0.00	12.45	21	390	5.37%
2018/09/20	40	13.30	1	13.45	13.55	39	387	10.05%
2018/09/06	1	15.85	1	16.40	15.80	0	507	0.00%
2018/08/30	11	16.01	0	0.00	16.00	11	537	2.05%
2018/08/29	0	0.00	30	16.57	16.70	-30	547	-5.48%
2018/08/27	0	0.00	1	15.80	15.65	-1	554	-0.18%
2018/08/21	0	0.00	1	15.20	15.50	-1	601	-0.17%
2018/08/20	1	15.60	17	15.40	14.70	-16	608	-2.63%
2018/08/16	0	0.00	1	16.30	16.30	-1	615	-0.16%
2018/08/15	6	16.29	0	0.00	16.25	6	630	0.95%
2018/08/14	0	0.00	1	17.20	16.90	-1	644	-0.16%
2018/08/13	41	16.99	0	0.00	16.80	41	650	6.30%
2018/08/10	61	18.00	0	0.00	18.00	61	644	9.47%
2018/08/06	6	18.83	0	0.00	18.80	6	683	0.88%
2018/08/03	0	0.00	5	19.00	18.85	-5	709	-0.70%
2018/08/02	25	18.98	20	18.80	18.95	5	771	0.65%
2018/08/01	0	0.00	1	19.75	19.25	-1	794	-0.13%
2018/07/31	21	19.20	0	0.00	19.20	21	805	2.61%
2018/07/30	25	19.47	1	19.45	19.40	24	811	2.96%
2018/07/27	0	0.00	3	19.80	19.90	-3	820	-0.37%
2018/07/26	12	19.85	0	0.00	19.90	12	824	1.45%
2018/07/25	25	20.59	93	20.31	20.60	-68	824	-8.25%
2018/07/24	5	19.15	0	0.00	19.15	5	824	0.61%
2018/07/23	40	19.00	0	0.00	18.80	40	856	4.67%
2018/07/20	33	19.53	0	0.00	19.10	33	875	3.77%
2018/07/19	0	0.00	5	19.95	19.70	-5	882	-0.57%
2018/07/18	0	0.00	20	20.27	20.00	-20	890	-2.25%
2018/07/17	1	19.60	15	19.90	19.85	-14	898	-1.56%
2018/07/16	0	0.00	12	19.50	19.25	-12	907	-1.32%
2018/07/13	1	19.05	1	19.30	19.05	0	945	0.00%
2018/07/12	1	19.15	1	19.10	19.15	0	976	0.00%
2018/07/11	3	20.00	37	19.58	19.20	-34	995	-3.41%
2018/07/10	13	19.25	19	19.39	19.10	-6	1,014	-0.59%
2018/07/09	40	18.50	0	0.00	18.50	40	1,056	3.79%
2018/07/06	32	19.01	0	0.00	18.70	32	1,077	2.97%
2018/07/05	36	19.52	0	0.00	19.30	36	1,134	3.17%
2018/07/04	0	0.00	38	20.52	20.80	-38	1,188	-3.20%
2018/07/03	1	19.45	10	19.33	18.95	-9	1,261	-0.71%
2018/07/02	30	18.87	0	0.00	19.00	30	1,561	1.92%
2018/06/29	9	19.28	0	0.00	19.35	9	1,572	0.57%
2018/06/28	5	19.59	0.6	19.10	19.25	4.5	1,626	0.27%
2018/06/27	1	19.80	187	20.25	20.25	-186	1,621	-11.47%	大賣/鉅額交易
2018/06/26	0	0.00	101	18.10	18.45	-101	1,599	-6.31%	大賣/鉅額交易
2018/06/25	102	17.22	0	0.00	16.80	102	1,596	6.39%	大買/鉅額交易
2018/06/22	40	19.00	0	0.00	18.25	40	1,582	2.53%
2018/06/20	60	20.00	3	20.00	20.00	57	1,585	3.59%
2018/06/19	40	21.50	0	0.00	21.00	40	1,582	2.53%
2018/06/15	1	21.50	1	21.50	21.15	0	1,590	0.00%
2018/06/12	23	21.50	1	21.75	21.55	22	1,660	1.32%
2018/06/11	1	21.75	0	0.00	21.65	1	1,666	0.06%
2018/06/08	20	22.00	0	0.00	22.05	20	1,690	1.18%
2018/06/06	5	22.40	8	22.50	22.40	-3	1,755	-0.17%
2018/06/05	0	0.00	8	22.69	22.95	-8	1,760	-0.45%
2018/06/04	2	22.25	2	22.30	22.40	0	1,794	0.00%
2018/06/01	0	0.00	1	22.30	22.45	-1	1,836	-0.05%
2018/05/31	7	22.39	1	22.15	22.10	6	1,892	0.32%
2018/05/30	0	0.00	37	22.14	22.65	-37	2,019	-1.83%
2018/05/29	24	21.55	0	0.00	21.50	24	2,097	1.14%
2018/05/28	0	0.00	8	22.03	22.00	-8	2,175	-0.37%
2018/05/25	0	0.00	1	22.25	22.30	-1	2,616	-0.04%
2018/05/24	1	22.40	0	0.00	22.50	1	3,014	0.03%
2018/05/21	3	22.70	2	22.80	22.80	1	3,125	0.03%
2018/05/16	3	23.15	2	23.10	23.05	1	3,248	0.03%
2018/05/15	0	0.00	1	23.50	23.15	-1	3,267	-0.03%
2018/05/14	1	22.85	6.3	22.80	22.75	-5.3	3,305	-0.16%
2018/05/11	13	23.82	20	23.55	23.55	-7	3,311	-0.21%
2018/05/10	26	25.07	15	25.20	25.30	11	3,322	0.33%
2018/05/09	0	0.00	1	23.50	24.30	-1	3,299	-0.03%
2018/05/04	1	23.40	33	23.38	23.05	-32	3,509	-0.91%
2018/05/03	1	22.50	0	0.00	22.50	1	3,775	0.03%
2018/04/27	0	0.00	1	22.65	23.75	-1	4,466	-0.02%
2018/04/26	34	21.98	1	23.30	21.60	33	4,506	0.73%
2018/04/25	3	22.65	24	22.94	23.20	-21	4,545	-0.46%
2018/04/24	7	23.33	2	23.80	22.65	5	4,718	0.11%
2018/04/23	15	24.00	14	23.71	23.45	1	5,023	0.02%
2018/04/20	10	22.00	0	0.00	22.85	10	5,049	0.20%
2018/04/19	9.3	24.11	10	25.02	23.95	-0.7	5,041	-0.01%
2018/04/18	3	23.05	98	23.03	23.50	-95	5,002	-1.90%
2018/04/17	32	21.50	96	21.52	21.40	-64	4,979	-1.29%
2018/04/16	9	22.44	2	22.30	22.70	7	4,975	0.14%
2018/04/13	75	22.73	25.1	22.84	22.60	49.9	4,971	1.00%
2018/04/12	2	23.78	1.2	23.95	23.75	0.8	4,929	0.02%
2018/04/11	5	25.38	10	24.76	23.55	-5	4,911	-0.10%
2018/04/10	106	26.31	0	0.00	25.65	106	4,865	2.18%	大買/鉅額交易
2018/04/09	40	29.13	11	31.03	28.45	29	4,793	0.61%
2018/04/03	20.1	30.49	12	30.86	31.60	8.1	4,689	0.17%
2018/03/31	0	0.00	2	24.60	26.60	-2	4,380	-0.05%
2018/03/30	0	0.00	17	24.33	24.20	-17	4,328	-0.39%
2018/03/29	7	24.57	0	0.00	24.85	7	4,327	0.16%
2018/03/26	5	21.70	0	0.00	22.20	5	4,319	0.12%
2018/03/23	12	21.20	0	0.00	21.15	12	4,358	0.28%
2018/03/21	0	0.00	31	22.15	22.20	-31	4,367	-0.71%
2018/03/20	4	21.70	20	21.63	22.20	-16	4,360	-0.37%
2018/03/19	21	22.19	1	21.90	22.20	20	4,347	0.46%
2018/03/16	2	21.65	23	21.70	21.65	-21	4,321	-0.49%
2018/03/15	1	24.25	0	0.00	24.05	1	4,301	0.02%
2018/03/14	0	0.00	10	25.60	24.95	-10	4,301	-0.23%
2018/03/13	8	26.05	15	26.23	26.30	-7	4,289	-0.16%
2018/03/12	0	0.00	22	26.12	25.80	-22	4,271	-0.52%
2018/03/08	7	31.80	8	32.06	31.80	-1	4,323	-0.02%
2018/03/07	15	39.04	7	38.24	35.30	8	4,309	0.19%
2018/03/06	12	36.13	8	35.94	36.80	4	4,280	0.09%
2018/03/05	123	35.51	26	35.28	36.15	97	4,235	2.29%	大買/
2018/03/02	5	32.78	8.5	31.23	32.90	-3.5	4,122	-0.08%
2018/03/01	11	29.94	50	31.00	29.95	-39	4,050	-0.96%
2018/02/27	103	29.18	36	28.96	30.85	67	3,992	1.68%	大買/
2018/02/26	54	29.42	153	29.30	29.95	-99	3,679	-2.69%	大賣/
2018/02/23	25	27.25	2	27.25	27.25	23	3,293	0.70%
2018/02/22	1	24.30	1	24.75	24.80	0	3,299	0.00%
2018/02/12	6	20.40	0	0.00	20.50	6	3,267	0.18%
2018/02/09	4	19.78	9	19.21	19.70	-5	3,288	-0.15%
2018/02/08	2	19.25	0	0.00	18.80	2	3,239	0.06%
2018/02/07	0	0.00	2	20.63	20.00	-2	3,214	-0.06%
2018/02/06	1	19.80	2	19.70	19.85	-1	3,190	-0.03%
2018/02/05	0	0.00	6	21.93	21.70	-6	3,143	-0.19%
2018/02/01	23	23.10	13	22.95	22.95	10	3,097	0.32%
2018/01/31	1	23.20	1	22.75	23.50	0	3,066	0.00%
2018/01/30	14	22.96	15	24.27	23.00	-1	3,045	-0.03%
2018/01/29	15	24.53	16	24.65	24.55	-1	2,943	-0.03%
2018/01/26	8	24.79	25	25.61	24.65	-17	2,861	-0.59%
2018/01/25	18	24.40	24	24.08	24.30	-6	2,600	-0.23%
2018/01/24	12	26.33	2	26.43	26.15	10	2,351	0.43%
2018/01/23	56	25.88	48	25.94	24.90	8	2,184	0.37%
2018/01/22	40	24.64	42	25.56	25.70	-2	1,955	-0.10%
2018/01/19	0	0.00	18.8	23.04	23.40	-18.8	1,935	-0.97%
2018/01/18	17	23.76	25	23.90	23.45	-8	1,952	-0.41%
2018/01/17	28	23.33	12.9	23.33	23.45	15.1	1,821	0.83%
2018/01/16	0	0.00	1	21.35	21.35	-1	1,537	-0.07%
2018/01/11	1	19.10	0	0.00	19.15	1	1,572	0.06%
2018/01/09	3	20.80	0	0.00	19.90	3	1,602	0.19%