麗臺 (2465)-富邦-高雄券商分點個股進出

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
138.0
漲跌
▼4.0
漲幅
-2.82%
成交量
15,828張
產業
上市電腦週邊類股▼3.36%
378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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20.2	142.00	19	140.50	138.00	1.2	4,442	0.03%
2024/04/18	41.1	142.85	46	138.96	142.00	-4.9	4,207	-0.12%
2024/04/17	1	128.50	3	131.67	134.50	-2	3,976	-0.05%
2024/04/16	9.3	125.09	11	126.14	122.50	-1.7	3,940	-0.04%
2024/04/15	26.1	139.19	54.1	140.67	134.50	-28	3,841	-0.73%
2024/04/12	59.2	137.31	17.2	136.92	138.00	42	3,667	1.14%
2024/04/11	53.2	131.03	56	131.54	128.50	-2.8	3,490	-0.08%
2024/04/10	0	123.00	1	122.00	121.50	-1	3,312	-0.03%
2024/04/09	1	123.00	0	0.00	121.00	1	3,307	0.03%
2024/04/08	2.2	124.46	1	125.50	124.50	1.2	3,301	0.04%
2024/04/03	1	122.88	0.3	121.33	125.00	0.7	3,342	0.02%
2024/04/02	0	121.50	1	124.50	120.00	-1	3,334	-0.03%
2024/04/01	1	123.00	2	123.25	123.00	-1	3,321	-0.03%
2024/03/29	2	117.50	11.1	119.14	120.50	-9.1	3,301	-0.28%
2024/03/28	0.3	114.67	0.1	115.50	114.50	0.2	3,276	0.01%
2024/03/27	6	120.92	1	123.50	117.50	5	3,293	0.15%
2024/03/26	2	119.50	3.1	118.96	123.50	-1.1	3,228	-0.03%
2024/03/25	0	0.00	8	112.75	112.50	-8	3,181	-0.25%
2024/03/22	11.1	117.64	2	122.00	117.50	9.1	3,220	0.28%
2024/03/21	2	123.00	5	120.80	120.00	-3	3,201	-0.09%
2024/03/20	1	125.00	0.2	127.50	124.50	0.8	3,191	0.03%
2024/03/19	3.2	128.94	6	130.00	129.00	-2.8	3,227	-0.09%
2024/03/15	14.1	127.65	1	126.00	125.50	13.1	3,317	0.39%
2024/03/14	7	133.64	2	134.25	132.00	5	3,334	0.15%
2024/03/13	11	145.91	8	147.81	145.00	3	3,328	0.09%
2024/03/12	7	129.86	10.3	143.00	143.00	-3.3	3,294	-0.10%
2024/03/11	2.2	130.00	4	129.50	130.00	-1.9	3,375	-0.05%
2024/03/08	17.1	135.40	1.2	134.80	133.50	16	3,349	0.48%
2024/03/07	3	150.33	50	155.10	148.00	-47	3,298	-1.42%
2024/03/06	50	153.10	0	153.00	157.00	50	3,320	1.51%
2024/03/05	0.1	158.92	0.5	155.00	157.00	-0.4	3,434	-0.01%
2024/03/04	0	0.00	60	156.67	160.00	-60	3,532	-1.70%
2024/03/01	0	0.00	30	143.00	146.00	-30	3,527	-0.85%
2024/02/29	50	145.00	60	143.00	144.00	-10	3,532	-0.28%
2024/02/27	31	132.00	80	130.81	133.00	-49	3,514	-1.39%
2024/02/26	140	124.48	0.4	124.63	126.00	139.6	3,522	3.96%	大買/鉅額交易
2024/02/23	10	121.50	22	123.93	123.00	-12	3,545	-0.34%
2024/02/22	2	116.50	81	117.73	119.50	-79	3,597	-2.20%
2024/02/21	103.1	117.85	12	124.00	120.00	91.1	3,597	2.53%	大買/
2024/02/20	27.6	122.88	4.1	123.22	121.50	23.5	3,598	0.65%
2024/02/19	6.4	107.49	413.1	110.88	123.50	-406.7	3,590	-11.33%	大賣/鉅額交易
2024/02/16	0	0.00	2	113.50	113.50	-2	3,572	-0.06%
2024/02/15	80	103.50	3	103.50	103.50	77	3,630	2.12%
2024/02/05	229	94.00	5.1	93.95	94.40	223.9	3,659	6.12%	大買/鉅額交易
2024/02/02	12	85.58	27.1	85.38	85.90	-15.1	3,597	-0.42%
2024/02/01	0	0.00	67	78.38	78.10	-67	3,564	-1.88%
2024/01/31	153	76.25	38	74.38	78.00	115	3,475	3.31%	大買/鉅額交易
2024/01/30	38	72.45	10	71.71	72.90	28	3,329	0.84%
2024/01/29	2	67.20	0	66.10	66.30	2	3,220	0.06%
2024/01/26	2	67.25	2	67.80	66.70	0	3,240	0.00%
2024/01/25	4	70.18	6	69.90	69.60	-2	3,269	-0.06%
2024/01/24	23	69.95	4	69.95	69.20	19	3,251	0.58%
2024/01/23	3	66.58	132	68.86	71.00	-129	3,269	-3.94%	大賣/鉅額交易
2024/01/22	110	66.87	17	66.40	67.60	93	3,212	2.89%	大買/
2024/01/19	3	60.40	60	60.19	61.50	-57	3,192	-1.79%
2024/01/18	1	56.70	20	56.79	56.20	-19	3,308	-0.57%
2024/01/16	5.1	59.12	0	0.00	59.10	5.1	3,442	0.15%
2024/01/12	6.2	61.79	0	0.00	61.40	6.2	3,459	0.18%
2024/01/11	1	63.90	5	61.88	64.40	-4	3,500	-0.11%
2024/01/10	1	59.10	0	0.00	59.10	1	3,521	0.03%
2024/01/09	3	61.30	1	63.40	60.40	2	3,587	0.06%
2024/01/08	4	61.40	20	61.02	60.20	-16	3,616	-0.44%
2024/01/05	0	0.00	4	61.10	60.90	-4	3,711	-0.11%
2024/01/04	3	61.60	2.4	62.09	61.00	0.6	3,836	0.02%
2024/01/03	3	62.33	0	0.00	62.30	3	3,928	0.08%
2023/12/29	4	63.85	82	64.62	63.40	-78	3,984	-1.96%
2023/12/28	0	0.00	5.5	67.77	67.20	-5.5	3,932	-0.14%
2023/12/27	2	68.30	0	0.00	67.20	2	3,895	0.05%
2023/12/26	30	68.55	1	67.20	68.60	29	3,874	0.75%
2023/12/25	3	67.93	1.5	69.00	66.90	1.5	3,850	0.04%
2023/12/22	111	68.60	12.5	66.59	68.50	98.5	3,820	2.58%	大買/
2023/12/20	21.6	66.77	0	0.00	66.30	21.6	3,753	0.58%
2023/12/19	57	69.30	2	64.50	66.50	55	3,725	1.48%
2023/12/18	0	0.00	1	69.20	69.20	-1	3,635	-0.03%
2023/12/15	1.1	71.64	81	68.78	68.00	-80	3,609	-2.21%
2023/12/14	2	71.20	34.5	71.63	71.40	-32.5	3,569	-0.91%
2023/12/13	49	70.83	17	70.58	70.30	32	3,497	0.92%
2023/12/12	3	65.03	10	64.07	64.90	-7	3,360	-0.21%
2023/12/11	11	68.64	3	67.80	66.70	8	3,319	0.24%
2023/12/08	2	65.80	22	65.71	65.80	-20	3,247	-0.62%
2023/12/07	3	67.37	40.1	67.78	66.70	-37.1	3,178	-1.17%
2023/12/06	123	68.23	3.2	69.43	69.50	119.9	3,097	3.87%	大買/鉅額交易
2023/12/05	0.1	65.30	85	63.80	63.20	-85	2,944	-2.88%
2023/12/04	53	64.93	4	63.58	62.50	49	2,886	1.70%
2023/12/01	3	62.27	16	62.58	62.10	-13	2,815	-0.46%
2023/11/30	16	61.79	173	63.07	63.60	-157	2,761	-5.69%	大賣/鉅額交易
2023/11/29	224	59.75	5	59.60	59.80	219	2,624	8.34%	大買/鉅額交易
2023/11/27	2	53.95	4	53.63	52.60	-2	2,487	-0.08%
2023/11/24	2	55.70	5	54.38	54.20	-3	2,472	-0.12%
2023/11/22	1	58.10	1	58.00	57.70	0	2,412	0.00%
2023/11/21	4	60.97	3.4	60.54	59.50	0.6	2,374	0.03%
2023/11/20	1	58.10	3.1	57.80	58.60	-2.1	2,308	-0.09%
2023/11/17	1	57.10	3	56.87	58.00	-2	2,285	-0.09%
2023/11/16	1	58.50	3	59.00	59.00	-2	2,237	-0.09%
2023/11/15	6	58.75	0.1	55.60	60.00	5.9	2,178	0.27%
2023/11/14	4.1	55.91	1.1	57.90	55.50	3	2,071	0.15%
2023/11/13	0	0.00	2	54.65	55.50	-2	2,004	-0.10%
2023/11/10	6	54.98	49	56.19	54.60	-43	1,954	-2.20%
2023/11/09	48	54.24	3	56.33	56.90	45	1,888	2.38%
2023/11/08	1	51.80	0	0.00	51.80	1	1,807	0.06%
2023/11/07	3	54.13	18	53.09	52.70	-15	1,794	-0.84%
2023/11/06	3	54.67	6	54.47	54.30	-3	1,790	-0.17%
2023/11/03	9	54.64	2	53.90	53.60	7	1,786	0.39%
2023/11/02	14	54.11	2	54.50	55.30	12	1,744	0.69%
2023/11/01	1	52.00	1	51.60	51.60	0	1,678	0.00%
2023/10/31	5	54.00	24.3	55.41	52.50	-19.3	1,650	-1.17%
2023/10/30	24	55.66	2.1	53.95	55.00	22	1,588	1.38%
2023/10/27	1.2	55.58	32	56.99	57.00	-30.8	1,512	-2.04%
2023/10/26	31.8	53.63	172.2	53.37	57.60	-140.4	1,417	-9.90%	大賣/鉅額交易
2023/10/25	161	53.40	2.2	53.60	53.60	158.8	1,266	12.54%	大買/鉅額交易
2023/10/24	0	0.00	5	48.80	48.80	-5	1,128	-0.44%
2023/10/23	1	43.40	0	0.00	44.40	1	1,125	0.09%
2023/10/20	0	40.45	0	0.00	40.40	0	1,123	0.00%
2023/10/19	0.2	44.10	0.1	42.20	42.15	0.1	1,105	0.01%
2023/10/18	6	46.03	3	45.60	45.30	3	1,046	0.29%
2023/10/17	0.1	47.30	0	0.00	50.30	0.1	1,009	0.00%
2023/10/16	0	0.00	83	50.03	51.80	-83	951	-8.73%
2023/10/13	84	52.24	6	50.57	51.50	78	941	8.28%
2023/10/12	8	47.62	14	47.64	51.20	-6	888	-0.68%
2023/10/11	10	44.34	85	45.05	46.90	-75	771	-9.72%
2023/10/06	0.1	39.90	23	42.25	42.65	-22.9	659	-3.47%
2023/10/05	1	39.65	2	39.05	38.80	-1	589	-0.17%
2023/10/04	40	39.16	0	0.00	39.40	40	578	6.92%
2023/10/02	60	37.88	0	0.00	38.25	60	561	10.69%
2023/09/18	0	0.00	1	37.00	37.80	-1	554	-0.18%
2023/09/11	0	0.00	20	35.40	35.30	-20	544	-3.68%
2023/09/07	0	0.00	3.1	36.30	36.25	-3.1	549	-0.56%
2023/09/05	0	0.00	0	36.05	36.00	0	559	0.00%
2023/08/31	1	35.50	0	0.00	35.65	1	572	0.17%
2023/08/29	0	35.75	0	0.00	35.70	0	578	0.00%
2023/08/25	1	35.70	0	0.00	35.60	1	610	0.16%
2023/08/18	0	0.00	1	35.70	35.70	-1	695	-0.14%
2023/08/16	0	0.00	8	35.40	35.45	-8	692	-1.16%
2023/08/14	0	35.43	91	35.10	35.05	-91	692	-13.14%
2023/08/11	0	37.60	20	36.53	36.10	-20	687	-2.91%
2023/08/10	10	38.91	141	38.97	38.05	-131	672	-19.48%	大賣/鉅額交易
2023/08/09	184	38.57	5	38.81	38.90	179	642	27.85%	大買/鉅額交易
2023/08/07	88	35.97	0	0.00	36.00	88	611	14.39%
2023/08/04	1	35.60	0	0.00	35.40	1	609	0.16%
2023/08/02	0	0.00	3	36.00	35.20	-3	612	-0.49%
2023/07/26	0	0.00	0.1	39.00	38.40	-0.1	580	-0.01%
2023/07/25	5.1	39.10	0	0.00	40.55	5.1	567	0.90%
2023/07/24	0	0.00	2	38.00	37.65	-2	545	-0.37%
2023/07/20	0	0.00	1	40.90	39.45	-1	531	-0.19%
2023/07/19	0	0.00	21	40.34	39.90	-21	514	-4.08%
2023/07/18	1	40.30	1	41.05	38.70	0	498	0.00%
2023/07/17	3	39.27	1	40.85	40.15	2	459	0.44%
2023/07/07	0	0.00	50	35.23	35.30	-50	458	-10.91%
2023/07/06	1	36.25	0	0.00	36.10	1	469	0.21%
2023/07/03	50	36.96	0	0.00	37.10	50	483	10.34%
2023/06/29	0.5	36.01	1	35.70	35.65	-0.5	486	-0.10%
2023/06/21	0	37.50	0	0.00	37.25	0	527	0.00%
2023/06/12	0	0.00	7	38.20	38.20	-7	601	-1.16%
2023/06/05	0	38.55	0	0.00	38.40	0	703	0.00%
2023/06/02	7	38.75	0	0.00	38.80	7	702	1.00%
2023/06/01	6	38.15	3	38.15	38.10	3	704	0.43%
2023/05/31	5	39.25	2	39.20	39.25	3	702	0.43%
2023/05/30	9	40.75	0	0.00	40.45	9	687	1.31%
2023/05/29	0	0.00	1	38.30	38.30	-1	651	-0.15%
2023/05/26	0	0.00	33	39.32	38.30	-33	691	-4.77%
2023/05/25	31	37.49	0	0.00	37.85	31	737	4.21%
2023/05/24	1	35.90	0	0.00	35.95	1	732	0.14%
2023/05/22	0	0.00	1	35.45	35.55	-1	757	-0.13%
2023/05/19	2	35.63	0	0.00	34.65	2	771	0.26%
2023/05/18	0	0.00	0.3	34.55	34.65	-0.3	876	-0.03%
2023/05/12	0	0.00	1	33.75	33.80	-1	947	-0.11%
2023/04/26	1	36.00	0	0.00	36.45	1	1,738	0.06%
2023/04/25	0	0.00	3	36.28	36.05	-3	1,949	-0.15%
2023/04/18	1	39.00	0	0.00	38.90	1	2,144	0.05%
2023/04/17	0	0.00	1	39.05	39.00	-1	2,290	-0.04%
2023/04/14	2	39.13	0	0.00	39.15	2	2,563	0.08%
2023/04/13	0	0.00	0	39.35	39.15	0	2,733	0.00%
2023/04/12	6	40.68	4	40.88	40.25	2	2,747	0.07%
2023/04/07	0	0.00	0.7	39.00	39.00	-0.7	2,773	-0.03%
2023/03/29	0	40.10	0	0.00	39.40	0	2,904	0.00%
2023/03/21	1	40.00	6	40.20	40.50	-5	4,213	-0.12%
2023/03/16	2	38.95	0	0.00	38.20	2	4,207	0.05%
2023/03/14	14	41.34	3	41.52	39.60	11	4,236	0.26%
2023/03/10	2	39.18	1	39.15	39.20	1	4,291	0.02%
2023/03/09	4	40.95	0	0.00	40.75	4	4,313	0.09%
2023/03/08	0.2	41.15	0	0.00	41.15	0.2	4,329	0.00%
2023/03/06	1	41.55	4	41.75	41.65	-3	4,394	-0.07%
2023/03/03	0.2	41.00	0	0.00	41.25	0.2	4,525	0.00%
2023/03/01	4.2	40.90	0	0.00	40.90	4.2	4,640	0.09%
2023/02/24	1	42.55	2	41.55	41.55	-1	4,662	-0.02%
2023/02/23	11	42.22	13	42.03	41.30	-2	4,660	-0.04%
2023/02/22	1	40.50	0	0.00	40.75	1	4,795	0.02%
2023/02/20	0	0.00	1	41.90	41.90	-1	5,087	-0.02%
2023/02/17	0	0.00	1	41.60	41.70	-1	5,119	-0.02%
2023/02/16	24	42.11	23	41.50	41.50	1	5,135	0.02%
2023/02/09	2	41.85	10	42.10	41.70	-8	5,539	-0.14%
2023/02/08	0	0.00	1	43.05	42.70	-1	5,560	-0.02%
2023/02/07	0	0.00	1	42.95	42.95	-1	5,623	-0.02%
2023/02/03	8	43.24	3	42.55	42.30	5	5,878	0.09%
2023/02/02	25	43.35	25	43.15	43.15	0	6,123	0.00%
2023/02/01	7	43.14	4	42.97	42.95	3	6,312	0.05%
2023/01/31	22	43.12	24	43.61	44.00	-2	6,886	-0.03%
2023/01/30	23	43.37	21	43.43	42.60	2	7,022	0.03%
2023/01/17	5	41.51	1	41.00	41.00	4	6,917	0.06%
2023/01/16	8	41.66	9.6	41.51	41.70	-1.6	6,863	-0.02%
2023/01/13	11	42.31	16	42.33	40.30	-5	6,717	-0.07%
2023/01/12	1	40.50	0	0.00	40.05	1	6,721	0.01%
2023/01/11	6	41.45	5	40.83	40.45	1	6,768	0.01%
2023/01/10	1	41.10	1	40.10	40.30	0	6,693	0.00%
2023/01/09	4	41.11	2	40.50	40.35	2	6,666	0.03%
2023/01/06	1	40.25	5	39.84	40.30	-4	6,632	-0.06%
2023/01/05	11	41.41	14	41.38	40.55	-3	6,605	-0.05%
2023/01/04	15	41.40	6	41.37	40.30	9	6,469	0.14%
2023/01/03	36	40.45	34	40.70	41.80	2	6,225	0.03%
2022/12/30	2	38.33	2	38.10	38.00	0	6,066	0.00%
2022/12/29	3	39.00	4	39.08	38.25	-1	6,047	-0.02%
2022/12/28	0	0.00	10	37.77	37.65	-10	5,985	-0.17%
2022/12/26	1	39.10	1	39.00	38.50	0	5,958	0.00%
2022/12/23	12	39.00	0	0.00	38.95	12	5,929	0.20%
2022/12/22	0	0.00	2	38.80	38.75	-2	5,915	-0.03%
2022/12/21	5	39.52	7	38.74	38.55	-2	5,883	-0.03%
2022/12/20	9	39.83	13	40.43	38.60	-4	5,830	-0.07%
2022/12/19	7	40.99	4	39.96	39.35	3	5,665	0.05%
2022/12/16	23	44.53	20	43.94	42.00	3	5,589	0.05%
2022/12/15	25	42.03	22.2	42.79	44.20	2.8	5,024	0.06%
2022/12/14	9	38.96	12.2	39.55	40.20	-3.2	4,621	-0.07%
2022/12/07	1	36.75	0	0.00	36.85	1	4,464	0.02%
2022/12/05	6	38.86	4	38.84	38.25	2	4,431	0.05%
2022/12/02	0	0.00	1	37.65	37.55	-1	4,329	-0.02%
2022/11/30	1	37.30	0	0.00	37.10	1	4,269	0.02%
2022/11/29	0	0.00	3	36.53	36.85	-3	4,256	-0.07%
2022/11/28	2	38.75	1	38.05	37.60	1	4,231	0.02%
2022/11/25	5.6	39.21	6	39.02	38.00	-0.4	4,194	-0.01%
2022/11/23	0	0.00	3	39.65	37.75	-3	4,037	-0.07%
2022/11/21	1	37.50	1	37.90	37.60	0	3,922	0.00%
2022/11/18	8	38.74	3.7	38.59	38.30	4.3	3,880	0.11%
2022/11/17	5	37.48	3	37.22	36.65	2	3,685	0.05%
2022/11/16	6	37.68	6	37.76	38.10	0	3,572	0.00%
2022/11/14	3	34.70	3	34.80	35.30	0	3,334	0.00%
2022/11/11	1	35.20	8	35.10	34.60	-7	3,312	-0.21%
2022/11/10	8.1	35.47	6	35.48	35.20	2.1	3,263	0.06%
2022/11/09	6	37.00	6	36.68	37.00	0	3,196	0.00%
2022/11/08	4	39.85	2	38.13	38.00	2	3,066	0.07%
2022/11/07	2	37.95	6	39.07	39.20	-4	2,845	-0.14%
2022/11/04	0	0.00	1	35.65	35.65	-1	2,768	-0.04%
2022/11/03	0	0.00	25	35.85	36.05	-25	2,720	-0.92%
2022/11/02	6	37.37	5	37.06	36.40	1	2,654	0.04%
2022/11/01	3	37.63	5	37.62	39.00	-2	2,507	-0.08%
2022/10/31	51	37.37	46.3	36.74	37.20	4.7	2,357	0.20%
2022/10/28	20	35.42	14	35.84	36.40	6	2,091	0.29%
2022/10/27	162	34.21	157	33.91	35.90	5	1,846	0.27%	大買/大賣/
2022/10/26	7	31.36	10.5	32.00	32.70	-3.5	1,228	-0.28%
2022/10/25	18	29.24	18	29.44	29.75	0	1,029	0.00%
2022/10/24	1	28.40	1	28.25	27.60	0	1,055	0.00%
2022/10/21	0	0.00	0	28.05	27.95	0	1,059	0.00%
2022/10/20	13	30.48	14	30.48	29.40	-1	1,030	-0.10%
2022/10/19	5	29.29	24.2	29.83	30.00	-19.2	851	-2.26%
2022/10/18	0	0.00	0.1	27.60	27.30	-0.1	792	-0.01%
2022/10/14	0	0.00	1	26.45	26.70	-1	814	-0.12%
2022/10/13	1	27.20	0	0.00	25.20	1	953	0.10%
2022/10/11	2	29.28	14	29.35	28.90	-12	1,001	-1.20%
2022/10/06	0.1	27.20	0	0.00	27.20	0.1	961	0.01%
2022/10/05	1	26.15	0	0.00	26.20	1	961	0.10%
2022/09/06	0	0.00	7	30.23	29.60	-7	1,102	-0.63%
2022/09/01	10	33.40	0	0.00	33.45	10	1,117	0.89%
2022/08/31	0	0.00	1	37.85	38.35	-1	1,111	-0.09%
2022/08/30	0.5	38.00	0	0.00	38.00	0.5	1,111	0.04%
2022/08/26	1	38.80	0	0.00	38.80	1	1,103	0.09%
2022/08/25	2	37.90	1	38.00	38.30	1	1,098	0.09%
2022/08/23	0	0.00	3	37.00	37.15	-3	1,094	-0.27%
2022/08/22	0	0.00	10	37.35	37.60	-10	1,103	-0.91%
2022/08/19	0	0.00	11	37.39	37.70	-11	1,115	-0.99%
2022/08/18	1.1	36.78	0	0.00	37.35	1.1	1,121	0.10%
2022/08/16	0	0.00	1	35.90	35.90	-1	1,119	-0.09%
2022/08/15	1	36.15	0	0.00	36.15	1	1,123	0.09%
2022/08/04	0	0.00	1	32.90	32.80	-1	1,149	-0.09%
2022/07/28	5	35.50	0	0.00	34.80	5	1,060	0.47%
2022/07/25	0	36.35	1	36.30	36.30	-1	1,036	-0.10%
2022/07/22	4	37.64	2	37.23	37.20	2	1,040	0.19%
2022/07/21	11	37.75	2	37.45	37.45	9	1,059	0.85%
2022/07/20	18	39.78	18	39.29	38.55	0	1,060	0.00%
2022/07/19	23	37.55	16	37.18	37.80	7	947	0.74%
2022/07/13	0	0.00	2	32.95	32.45	-2	1,389	-0.14%
2022/07/08	0	0.00	10	33.98	34.65	-10	1,463	-0.68%
2022/07/07	0	0.00	10	33.05	33.15	-10	1,463	-0.68%
2022/07/06	0	0.00	1	32.20	31.95	-1	1,482	-0.07%
2022/07/05	1	33.80	0	0.00	33.35	1	1,519	0.07%
2022/06/29	1	36.15	0	0.00	36.65	1	1,512	0.07%
2022/06/27	2	38.50	0	0.00	38.50	2	1,513	0.13%
2022/06/20	0	38.50	0	0.00	37.10	0	1,608	0.00%
2022/06/15	0	40.73	0	0.00	40.60	0	1,595	0.00%
2022/06/13	1	45.00	0	0.00	44.70	1	1,587	0.06%
2022/06/10	1	45.90	0	0.00	45.80	1	1,590	0.06%
2022/06/09	1	45.70	0	0.00	45.65	1	1,595	0.06%
2022/06/07	1	45.75	0	0.00	45.60	1	1,665	0.06%
2022/06/06	1	46.20	4	46.03	46.00	-3	1,677	-0.18%
2022/06/01	0	0.00	1	47.15	47.10	-1	1,706	-0.06%
2022/05/31	4	47.10	0	0.00	47.25	4	1,714	0.23%
2022/05/30	4	47.08	0	0.00	47.10	4	1,735	0.23%
2022/05/27	1	45.95	6	45.20	45.70	-5	1,775	-0.28%
2022/05/26	0	0.00	1	45.70	44.35	-1	1,861	-0.05%
2022/05/25	1	45.20	0	0.00	45.35	1	1,865	0.05%
2022/05/20	1	47.30	0	0.00	46.70	1	1,896	0.05%
2022/05/19	0	0.00	1	46.55	46.65	-1	1,894	-0.05%
2022/05/16	2	46.90	0	0.00	46.85	2	1,922	0.10%
2022/05/13	1	46.70	10	46.40	46.55	-9	1,929	-0.47%
2022/05/11	6	47.69	1	47.35	47.85	5	1,948	0.26%
2022/05/10	1	48.05	4	47.39	49.80	-3	1,969	-0.15%
2022/05/09	3	49.57	3	49.63	48.80	0	2,184	0.00%
2022/05/06	0	0.00	2	52.50	52.60	-2	2,233	-0.09%
2022/05/03	16	53.41	1	53.70	53.30	15	2,262	0.66%
2022/04/29	0	0.00	4	54.05	53.60	-4	2,297	-0.17%
2022/04/28	5	53.90	5	53.16	53.10	0	2,293	0.00%
2022/04/27	15	52.62	6	54.00	53.90	9	2,291	0.39%
2022/04/25	12	59.05	4	58.00	57.30	8	2,261	0.35%
2022/04/22	12	60.73	6	60.98	60.60	6	2,254	0.27%
2022/04/21	16	62.17	11	64.47	62.90	5	2,257	0.22%
2022/04/20	30	63.95	23	64.98	64.80	7	2,190	0.32%
2022/04/19	24	64.58	39	64.51	63.90	-15	2,043	-0.73%
2022/04/18	11	53.92	15	58.22	58.90	-4	1,888	-0.21%
2022/04/15	1	53.50	0	0.00	53.60	1	1,871	0.05%
2022/04/14	2	58.00	1	56.90	56.40	1	1,925	0.05%
2022/04/13	16	56.36	0	0.00	56.30	16	1,978	0.81%
2022/04/12	1	55.80	4	55.75	56.10	-3	2,138	-0.14%
2022/04/11	4	57.73	4	58.20	57.00	0	2,148	0.00%
2022/04/07	1	63.70	1	64.30	63.60	0	2,240	0.00%
2022/04/06	0	67.30	3	66.63	66.90	-3	2,297	-0.13%
2022/03/31	1	67.20	0	0.00	67.10	1	2,643	0.04%
2022/03/30	5	67.80	0	0.00	68.00	5	3,086	0.16%
2022/03/29	2	69.05	1	68.10	67.90	1	3,832	0.03%
2022/03/28	2	68.05	7	68.33	69.70	-5	4,079	-0.12%
2022/03/25	5	67.06	4	67.43	66.30	1	4,663	0.02%
2022/03/24	0	66.90	1	66.20	66.10	-1	4,826	-0.02%
2022/03/23	2	67.05	3	67.03	67.00	-1	4,832	-0.02%
2022/03/22	2	65.35	3	64.60	66.60	-1	4,843	-0.02%
2022/03/21	2	67.15	1	66.90	66.70	1	4,822	0.02%
2022/03/18	3	66.87	2	66.70	66.70	1	4,837	0.02%
2022/03/16	1	66.10	2	65.35	64.60	-1	4,920	-0.02%
2022/03/15	0	0.00	2	66.00	65.60	-2	4,928	-0.04%
2022/03/14	0	0.00	1	66.90	66.90	-1	4,961	-0.02%
2022/03/11	1	67.50	1	67.60	67.70	0	4,986	0.00%
2022/03/10	6	69.17	1	68.30	67.70	5	5,045	0.10%
2022/03/07	1	67.60	0	0.00	67.60	1	5,256	0.02%
2022/03/04	0	0.00	1	70.30	70.20	-1	5,406	-0.02%
2022/03/03	15	72.23	3	71.30	71.10	12	5,481	0.22%
2022/03/02	1	72.60	6	72.67	71.70	-5	5,657	-0.09%
2022/03/01	18	73.03	16	72.48	72.10	2	5,790	0.03%
2022/02/25	0	0.00	1	69.00	68.00	-1	5,745	-0.02%
2022/02/24	2	67.70	2	67.30	67.10	0	5,764	0.00%
2022/02/22	1	69.00	0	0.00	69.00	1	5,852	0.02%
2022/02/21	1	71.00	8	71.00	71.00	-7	5,963	-0.12%
2022/02/18	0	0.00	6	70.83	71.70	-6	6,064	-0.10%
2022/02/17	0	71.00	0	0.00	71.20	0	6,154	0.00%
2022/02/16	8	71.93	1	71.50	71.10	7	6,222	0.11%
2022/02/15	4.1	70.48	1	71.20	70.20	3.1	6,317	0.05%
2022/02/14	0	0.00	6	70.02	70.20	-6	6,499	-0.09%
2022/02/11	3	72.40	2	72.20	72.20	1	6,670	0.01%
2022/02/09	35	74.64	33	75.00	74.60	2	7,431	0.03%
2022/02/08	5	71.42	2	73.40	73.50	3	7,529	0.04%
2022/02/07	1	66.80	0	0.00	66.90	1	7,484	0.01%
2022/01/26	8	64.69	3	64.77	64.80	5	7,542	0.07%
2022/01/25	4	66.20	3	64.80	64.80	1	7,579	0.01%
2022/01/24	1	66.30	2	65.50	68.00	-1	7,634	-0.01%
2022/01/21	2	68.30	1	69.40	68.00	1	7,660	0.01%
2022/01/19	4	71.15	1	70.90	70.90	3	7,693	0.04%
2022/01/18	1	71.50	0	0.00	71.60	1	7,760	0.01%
2022/01/17	0	0.00	1	72.40	73.30	-1	7,787	-0.01%
2022/01/14	1	70.10	2	69.60	70.20	-1	7,868	-0.01%
2022/01/13	0	0.00	6	72.97	72.30	-6	8,059	-0.07%
2022/01/12	9	72.77	5	72.90	72.20	4	8,186	0.05%
2022/01/11	5	72.66	10	73.72	71.00	-5	8,384	-0.06%
2022/01/10	7	75.47	12	75.09	75.80	-5	8,639	-0.06%
2022/01/07	5	76.62	36	76.31	75.80	-31	8,678	-0.36%
2022/01/06	12	80.65	10	80.13	79.80	2	8,682	0.02%
2022/01/05	51	81.11	23	81.21	82.50	28	8,643	0.32%
2022/01/04	6	78.53	2	78.85	78.60	4	8,630	0.05%
2022/01/03	6	78.93	4	78.30	78.80	2	8,762	0.02%
2021/12/30	4	79.58	2	80.10	78.80	2	8,757	0.02%
2021/12/29	3	81.87	3	81.93	82.40	0	8,684	0.00%
2021/12/28	39	82.55	31	82.74	81.50	8	8,620	0.09%
2021/12/27	9	83.00	13	83.18	81.60	-4	8,458	-0.05%
2021/12/24	24	89.79	29	89.19	85.80	-5	8,300	-0.06%
2021/12/23	41.3	93.30	31	94.14	91.20	10.3	7,870	0.13%
2021/12/22	12	84.29	41	86.56	89.10	-29	7,134	-0.41%
2021/12/21	46	80.27	32	79.82	81.00	14	6,863	0.20%
2021/12/20	3	75.03	9	76.87	77.50	-6	6,229	-0.10%
2021/12/17	2	70.90	0	0.00	70.50	2	6,051	0.03%
2021/12/16	1	71.90	15	71.33	71.30	-14	6,048	-0.23%
2021/12/15	4	70.55	1	70.60	70.50	3	6,037	0.05%
2021/12/14	0	0.00	1	70.30	70.00	-1	6,035	-0.02%
2021/12/13	3	72.60	7	72.59	71.80	-4	6,025	-0.07%
2021/12/10	3	73.23	33	72.46	71.40	-30	6,000	-0.50%
2021/12/09	3	71.00	1	72.20	71.00	2	5,936	0.03%
2021/12/08	7	71.71	22	72.15	70.60	-15	5,925	-0.25%
2021/12/07	15	70.82	4	71.70	70.50	11	5,896	0.19%
2021/12/06	4	71.20	20	71.32	71.50	-16	5,887	-0.27%
2021/12/03	38	75.82	10	75.33	74.30	28	5,880	0.48%
2021/12/02	19	74.13	4	74.55	74.40	15	5,873	0.26%
2021/12/01	6	74.27	3	74.77	74.90	3	5,966	0.05%
2021/11/30	24	74.97	32	75.47	74.20	-8	5,906	-0.14%
2021/11/29	13	69.29	8	69.63	70.40	5	5,787	0.09%
2021/11/26	7	74.99	43.1	75.01	72.60	-36.1	5,815	-0.62%
2021/11/25	57	75.69	33	74.62	75.80	24	5,628	0.43%
2021/11/24	6	71.30	5	70.54	70.30	1	5,460	0.02%
2021/11/23	3	69.53	2	71.20	69.40	1	5,432	0.02%
2021/11/22	2	71.65	3	71.83	71.10	-1	5,434	-0.02%
2021/11/19	18	73.68	22	73.04	72.60	-4	5,467	-0.07%
2021/11/18	4.1	74.17	3	73.10	73.00	1.1	5,460	0.02%
2021/11/17	3	70.37	20.4	70.74	71.50	-17.4	5,360	-0.32%
2021/11/16	18	74.19	5	74.38	73.40	13	5,261	0.25%
2021/11/15	9	73.73	13	73.54	73.20	-4	5,175	-0.08%
2021/11/12	28	74.75	32	74.81	73.00	-4	5,118	-0.08%
2021/11/11	22	76.23	21	76.77	74.60	1	5,017	0.02%
2021/11/10	23	76.93	21	77.43	76.10	2	4,839	0.04%
2021/11/09	47.3	79.55	36	79.28	77.20	11.3	4,664	0.24%
2021/11/08	41	72.99	68	73.47	75.90	-27	4,319	-0.62%
2021/11/05	48	69.27	43	69.09	70.10	5	3,921	0.13%
2021/11/04	4	65.38	2	64.90	64.90	2	3,670	0.05%
2021/11/03	0	0.00	2	65.70	66.10	-2	3,776	-0.05%
2021/11/02	7	65.60	33	64.94	64.40	-26	3,739	-0.70%
2021/11/01	24	65.81	28	66.34	66.60	-4	3,697	-0.11%
2021/10/29	10	64.04	9	64.33	65.00	1	3,629	0.03%
2021/10/28	7	61.39	0	0.00	61.60	7	3,580	0.20%
2021/10/27	4	62.50	4	63.20	63.10	0	3,550	0.00%
2021/10/26	15.3	63.52	16	63.38	62.10	-0.7	3,551	-0.02%
2021/10/25	16	65.73	9	65.30	65.60	7	3,514	0.20%
2021/10/22	30	65.79	52	65.86	67.10	-22	3,549	-0.62%
2021/10/21	32	70.53	13	70.45	67.70	19	3,560	0.53%
2021/10/20	21	69.49	42	69.30	67.60	-21	3,367	-0.62%
2021/10/19	37	68.51	17	68.79	68.90	20	3,238	0.62%
2021/10/18	49	67.54	79	68.41	69.50	-30	3,036	-0.99%
2021/10/15	43	62.29	13	62.49	63.40	30	2,777	1.08%
2021/10/14	31	60.95	23	61.03	60.70	8	2,737	0.29%
2021/10/13	5	59.82	6	58.23	58.10	-1	2,676	-0.04%
2021/10/12	34	61.57	22	62.82	60.10	12	2,665	0.45%
2021/10/08	18	62.31	12	62.70	60.60	6	2,537	0.24%
2021/10/07	0	0.00	2	59.00	60.60	-2	2,416	-0.08%
2021/10/06	0	0.00	2	56.20	55.10	-2	2,415	-0.08%
2021/10/05	1	54.70	3	53.00	54.80	-2	2,481	-0.08%
2021/10/04	3	55.67	2	54.15	53.10	1	2,610	0.04%
2021/10/01	3	56.37	20	56.06	55.50	-17	2,660	-0.64%
2021/09/30	20	57.40	1	56.30	58.60	19	2,676	0.71%
2021/09/29	4	55.65	3	56.20	55.50	1	2,717	0.04%
2021/09/28	5	58.60	30	59.00	58.30	-25	2,771	-0.90%
2021/09/27	5	60.32	0	0.00	60.10	5	2,793	0.18%
2021/09/24	2	60.95	6	61.33	61.50	-4	2,844	-0.14%
2021/09/23	7	61.56	0	0.00	61.30	7	2,891	0.24%
2021/09/22	3	61.43	3	61.33	62.00	0	2,941	0.00%
2021/09/17	3	63.27	4	63.70	63.60	-1	3,012	-0.03%
2021/09/16	0	0.00	1	63.60	63.40	-1	3,084	-0.03%
2021/09/15	1	63.00	2	62.95	62.80	-1	3,139	-0.03%
2021/09/14	0	0.00	10	62.70	62.20	-10	3,226	-0.31%
2021/09/13	12	63.68	0	0.00	63.10	12	3,324	0.36%
2021/09/10	0	0.00	4	63.75	63.70	-4	3,440	-0.12%
2021/09/09	13	63.22	2	63.35	63.70	11	3,501	0.31%
2021/09/08	17	62.11	59	62.47	62.40	-42	3,536	-1.19%
2021/09/07	12	66.83	5	66.84	65.70	7	3,547	0.20%
2021/09/06	58	70.04	32	70.51	67.30	26	3,535	0.74%
2021/09/03	6	66.75	6	66.65	67.60	0	3,362	0.00%
2021/09/02	23	66.07	16	66.11	65.40	7	3,426	0.20%
2021/09/01	3	68.13	7.1	68.49	67.00	-4.1	3,483	-0.12%
2021/08/31	5	62.88	0	0.00	62.80	5	3,401	0.15%
2021/08/30	6	65.00	0	0.00	64.20	6	3,439	0.17%
2021/08/27	14.1	64.77	3	66.30	64.40	11.1	3,503	0.32%
2021/08/26	22	68.02	5	67.98	67.40	17	3,665	0.46%
2021/08/25	3	68.17	11	68.84	67.20	-8	3,858	-0.21%
2021/08/24	28	68.95	12	69.60	65.70	16	3,944	0.41%
2021/08/23	0	0.00	1	62.10	65.40	-1	3,962	-0.03%
2021/08/20	0	0.00	4	60.40	59.50	-4	4,048	-0.10%
2021/08/19	2	59.60	2	58.75	58.50	0	4,144	0.00%
2021/08/18	1	61.80	1	62.00	62.00	0	4,241	0.00%
2021/08/17	2	59.60	0	0.00	59.10	2	4,303	0.05%
2021/08/16	1	62.80	3	64.00	62.70	-2	4,337	-0.05%
2021/08/13	2	61.55	2	61.60	61.20	0	4,369	0.00%
2021/08/12	0	0.00	2	64.45	64.80	-2	4,411	-0.05%
2021/08/11	2	65.40	6	67.22	65.40	-4	4,464	-0.09%
2021/08/10	3	69.67	27	68.35	70.80	-24	4,467	-0.54%
2021/08/09	35	73.44	15	73.60	74.10	20	4,437	0.45%
2021/08/06	0	0.00	9	67.40	67.40	-9	4,384	-0.21%
2021/08/05	2	61.50	2	60.95	61.30	0	4,427	0.00%
2021/08/04	0	0.00	1	60.80	61.00	-1	4,517	-0.02%
2021/08/03	4	60.15	0	0.00	59.70	4	4,718	0.08%
2021/08/02	0	0.00	1	61.90	61.60	-1	4,716	-0.02%
2021/07/30	9	62.51	5	62.76	60.80	4	4,748	0.08%
2021/07/29	4	65.55	2	64.40	64.60	2	4,801	0.04%
2021/07/28	11	64.79	53	63.46	67.20	-42	4,832	-0.87%
2021/07/27	56	69.51	19	69.27	69.70	37	4,809	0.77%
2021/07/26	3	60.53	2	63.20	63.40	1	4,735	0.02%
2021/07/23	2	58.40	3	58.93	57.70	-1	4,757	-0.02%
2021/07/22	4	58.38	2	58.60	58.70	2	4,785	0.04%
2021/07/21	8	57.81	7.2	55.76	55.70	0.8	4,814	0.02%
2021/07/20	4	60.75	0.2	60.60	60.20	3.8	4,853	0.08%
2021/07/19	1.1	64.64	0	0.00	62.90	1.1	4,876	0.02%
2021/07/16	1	64.00	1	65.30	63.70	0	4,896	0.00%
2021/07/15	3	64.30	2	63.00	66.20	1	4,891	0.02%
2021/07/14	5	62.90	11.3	63.40	62.00	-6.3	4,885	-0.13%
2021/07/13	7.1	66.66	11	67.92	65.50	-3.9	4,863	-0.08%
2021/07/12	14	69.21	14	69.85	67.60	0	4,837	0.00%
2021/07/09	38.2	75.18	7.1	75.57	75.00	31.1	4,756	0.65%
2021/07/08	14.1	81.26	13	82.00	83.00	1.1	4,632	0.02%
2021/07/07	7	77.06	1	77.50	76.90	6	4,588	0.13%
2021/07/06	4	79.73	38	78.72	78.50	-34	4,582	-0.74%
2021/07/05	42	81.51	2	82.05	82.50	40	4,562	0.88%
2021/07/02	16	77.33	4	77.28	76.60	12	4,661	0.26%
2021/07/01	5	78.70	57	79.11	78.70	-52	4,658	-1.12%
2021/06/30	9	78.52	2	79.05	77.20	7	4,646	0.15%
2021/06/29	7	81.56	0	0.00	79.60	7	4,731	0.15%
2021/06/28	15	81.96	6	83.48	85.40	9	4,773	0.19%
2021/06/25	17	89.21	6.1	89.49	87.30	10.9	4,727	0.23%
2021/06/24	50.1	85.52	14	83.54	86.90	36.1	4,705	0.77%
2021/06/23	12	81.69	5	83.00	79.00	7	4,682	0.15%
2021/06/22	17	90.18	55	90.30	87.00	-38	4,645	-0.82%
2021/06/21	9.1	91.00	33.5	92.92	95.80	-24.4	4,597	-0.53%
2021/06/18	36	93.00	6	94.15	92.10	30	4,582	0.65%
2021/06/17	18	86.26	7	81.11	89.30	11	4,638	0.24%
2021/06/16	12	81.41	33	81.78	81.20	-21	4,717	-0.45%
2021/06/15	7	76.40	21	79.19	81.40	-14	4,733	-0.30%
2021/06/11	11	73.55	8	73.88	74.00	3	4,736	0.06%
2021/06/10	38	72.93	31	75.96	74.50	7	4,819	0.15%
2021/06/09	31	70.02	23	69.78	70.90	8	4,875	0.16%
2021/06/08	12	64.32	22	65.00	64.50	-10	4,903	-0.20%
2021/06/07	18	63.87	28	64.15	62.50	-10	4,942	-0.20%
2021/06/04	21	67.90	63	69.68	67.30	-42	4,937	-0.85%
2021/06/03	95	69.73	69	68.04	71.50	26	4,914	0.53%
2021/06/02	51	69.14	31	66.36	65.00	20	4,778	0.42%
2021/06/01	29	60.47	46	61.17	63.40	-17	4,598	-0.37%
2021/05/31	25	56.30	33	54.14	57.70	-8	4,552	-0.18%
2021/05/28	57	55.92	3	53.47	54.80	54	4,484	1.20%
2021/05/27	19	52.30	3.5	51.62	52.50	15.5	4,395	0.35%
2021/05/26	9	48.32	4	49.90	51.50	5	4,319	0.12%
2021/05/25	4	44.64	6	46.40	46.95	-2	4,262	-0.05%
2021/05/24	3	43.08	14	42.23	42.70	-11	4,311	-0.26%
2021/05/21	8	43.26	4	43.08	43.00	4	4,493	0.09%
2021/05/20	9	42.81	8	42.95	41.85	1	4,463	0.02%
2021/05/19	8	40.95	24	41.25	44.00	-16	4,517	-0.36%
2021/05/18	15	40.54	5	40.12	41.30	10	4,457	0.23%
2021/05/17	3	38.00	3	38.73	37.55	0	4,411	0.00%
2021/05/14	7	41.64	18	43.30	41.70	-11	4,362	-0.25%
2021/05/13	21	44.15	18	44.35	44.15	3	4,279	0.07%
2021/05/12	6	50.54	203	49.07	49.05	-197	4,204	-4.69%	大賣/鉅額交易
2021/05/11	208	54.55	21.1	54.41	54.50	186.9	4,109	4.55%	大買/鉅額交易
2021/05/07	21	45.02	3	44.15	45.20	18	3,913	0.46%
2021/05/06	10	44.51	2	42.90	42.50	8	3,879	0.21%
2021/05/05	4	45.04	0	0.00	45.90	4	3,798	0.11%
2021/05/04	2.1	44.92	3	43.47	41.75	-0.9	3,732	-0.02%
2021/05/03	2	45.30	14	44.59	44.00	-12	3,690	-0.33%
2021/04/29	5	47.77	5	48.16	46.50	0	3,672	0.00%
2021/04/28	2	52.05	1	50.40	50.00	1	3,638	0.03%
2021/04/27	8	51.00	2	51.00	50.10	6	3,617	0.17%
2021/04/26	7	46.80	52	44.23	50.00	-45	3,556	-1.27%
2021/04/23	50	45.50	4	43.09	45.50	46	3,482	1.32%
2021/04/20	0	0.00	9	45.10	48.00	-9	3,442	-0.26%
2021/04/19	2	49.95	0	0.00	49.95	2	3,447	0.06%
2021/04/16	1	54.40	6	56.07	55.50	-5	3,470	-0.14%
2021/04/15	0	0.00	10	53.00	53.50	-10	3,498	-0.29%
2021/04/14	12	54.57	0	0.00	52.60	12	3,506	0.34%
2021/04/13	10.1	56.59	10	59.00	54.00	0.1	3,538	0.00%
2021/04/12	12	55.19	58	57.59	56.80	-46	3,561	-1.29%
2021/04/09	53	54.41	6	54.60	54.00	47	3,594	1.31%
2021/04/08	12	58.22	26.6	56.49	57.80	-14.6	3,583	-0.41%
2021/04/07	5	57.52	1	57.70	57.80	4	3,434	0.12%
2021/04/06	0	0.00	0.4	52.60	52.60	-0.4	3,452	-0.01%
2021/04/01	30	45.74	12.2	47.11	47.90	17.8	3,489	0.51%
2021/03/31	2	41.95	11	41.98	43.55	-9	3,407	-0.26%
2021/03/30	13	39.92	0	0.00	39.60	13	3,364	0.39%
2021/03/29	1	39.85	21	39.83	39.65	-20	3,415	-0.59%
2021/03/26	0	0.00	1	39.00	38.80	-1	3,483	-0.03%
2021/03/25	5.2	38.56	9	38.73	38.30	-3.8	3,625	-0.10%
2021/03/24	3	38.30	2.5	38.80	38.80	0.5	3,769	0.01%
2021/03/23	8	38.47	6.1	37.70	36.55	1.9	3,795	0.05%
2021/03/22	22	39.03	4	39.44	39.25	18	3,688	0.49%
2021/03/19	4	37.43	29.9	39.77	40.70	-25.9	3,563	-0.73%
2021/03/18	24	36.10	27.1	36.43	37.00	-3.1	3,440	-0.09%
2021/03/17	9.2	34.99	110	35.10	34.55	-100.8	3,386	-2.98%	大賣/
2021/03/16	108.5	35.03	26	35.10	34.55	82.5	3,337	2.47%	大買/
2021/03/15	27	34.02	8	34.52	36.05	19	3,253	0.58%
2021/03/12	12	30.43	12	32.02	32.80	0	3,148	0.00%
2021/03/11	0	0.00	4	29.15	29.90	-4	3,097	-0.13%
2021/03/10	5	28.30	0	0.00	27.50	5	3,126	0.16%
2021/03/09	1	27.00	0	0.00	27.55	1	3,101	0.03%
2021/03/08	2	27.60	50	27.40	27.30	-48	3,076	-1.56%
2021/03/05	0	0.00	2	27.00	26.35	-2	3,054	-0.07%
2021/03/04	61	27.41	35	27.36	27.60	26	3,027	0.86%
2021/03/03	3	25.10	12.2	24.91	25.10	-9.2	2,973	-0.31%
2021/03/02	1	25.05	0	0.00	24.25	1	2,980	0.03%
2021/02/26	0	0.00	27	24.72	24.90	-27	3,010	-0.90%
2021/02/24	8.2	25.51	16	25.11	26.00	-7.8	3,064	-0.25%
2021/02/23	22	26.09	24.1	26.06	26.45	-2.1	3,080	-0.07%
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	34.1	21.83	9	21.86	21.90	25.1	3,121	0.80%
2021/02/18	5	19.95	0	0.00	19.95	5	3,049	0.16%
2021/02/05	1	16.35	3	16.40	16.50	-2	3,169	-0.06%
2021/02/04	1	16.30	1	16.55	16.30	0	3,206	0.00%
2021/02/02	2	16.25	3	16.25	16.20	-1	3,397	-0.03%
2021/02/01	4	16.36	4	16.28	16.30	0	3,552	0.00%
2021/01/29	4	17.01	4	17.46	17.50	0	3,598	0.00%
2021/01/28	1	16.70	5	16.75	16.75	-4	3,590	-0.11%
2021/01/27	0	0.00	1	17.20	17.15	-1	3,586	-0.03%
2021/01/26	2	17.38	1	17.15	17.10	1	3,588	0.03%
2021/01/25	0	0.00	10	17.20	17.80	-10	3,588	-0.28%
2021/01/22	10	16.87	10	17.00	17.20	0	3,581	0.00%
2021/01/21	10	17.60	0	0.00	17.55	10	3,569	0.28%
2021/01/20	18	18.80	2	18.40	17.90	16	3,572	0.45%
2021/01/19	2	19.55	3	19.63	19.45	-1	3,554	-0.03%
2021/01/18	4	19.51	2	19.98	19.50	2	3,565	0.06%
2021/01/14	1	21.05	1.2	20.91	21.00	-0.2	3,647	0.00%
2021/01/13	10	20.08	0.1	20.28	20.25	9.9	3,657	0.27%
2021/01/12	9	20.53	3	20.55	20.40	6	3,644	0.16%
2021/01/11	2	21.73	5	22.12	21.70	-3	3,618	-0.08%
2021/01/08	11.3	21.78	12	21.94	21.30	-0.7	3,585	-0.02%
2021/01/07	0	0.00	5	20.44	20.60	-5	3,545	-0.14%
2021/01/06	10	20.18	4	20.71	20.20	6	3,541	0.17%
2021/01/05	2	21.75	0	0.00	21.50	2	3,508	0.06%
2021/01/04	1	22.60	4	22.85	22.50	-3	3,474	-0.09%
2020/12/31	4	22.29	2	22.00	21.95	2	3,450	0.06%
2020/12/30	20	22.32	0	0.00	22.25	20	3,459	0.58%
2020/12/29	7	22.87	3	22.57	22.25	4	3,439	0.12%
2020/12/28	4	23.05	8	23.10	23.20	-4	3,388	-0.12%
2020/12/25	1	21.90	12	22.00	21.50	-11	3,312	-0.33%
2020/12/24	1	22.55	30	22.89	22.50	-29	3,261	-0.89%
2020/12/23	48	22.81	1	23.00	23.45	47	3,220	1.46%
2020/12/22	7	22.32	26	22.39	21.85	-19	3,177	-0.60%
2020/12/21	37	23.09	21	23.78	24.20	16	3,095	0.52%
2020/12/18	9	21.67	17	21.76	22.00	-8	3,014	-0.27%
2020/12/17	0	0.00	7	20.00	20.00	-7	2,932	-0.24%
2020/12/16	3	18.17	0	0.00	18.20	3	2,899	0.10%
2020/12/15	4	18.29	0	0.00	18.20	4	2,894	0.14%
2020/12/14	10	18.60	0	0.00	18.65	10	2,887	0.35%
2020/12/11	1	18.00	7	17.78	17.90	-6	2,877	-0.21%
2020/12/10	9	18.79	2	18.88	18.60	7	2,861	0.24%
2020/12/09	7	18.91	16	19.03	18.95	-9	2,854	-0.32%
2020/12/08	3	20.28	8	20.21	19.95	-5	2,804	-0.18%
2020/12/07	14	20.15	44	19.26	19.90	-30	2,779	-1.08%
2020/12/04	40	20.00	12	19.87	20.10	28	2,718	1.03%
2020/12/03	1	18.35	0	0.00	18.30	1	2,625	0.04%
2020/12/02	1	18.80	1	18.75	18.65	0	2,611	0.00%
2020/12/01	1	19.35	1	19.70	19.35	0	2,588	0.00%
2020/11/30	7	19.09	14	19.06	19.20	-7	2,578	-0.27%
2020/11/27	10	18.85	0	0.00	19.10	10	2,569	0.39%
2020/11/26	7	19.89	4	19.75	19.85	3	2,541	0.12%
2020/11/25	18	20.86	6	20.76	20.30	12	2,513	0.48%
2020/11/24	9	20.04	3	20.00	19.90	6	2,478	0.24%
2020/11/23	6	20.85	9	21.15	20.75	-3	2,474	-0.12%
2020/11/20	4	20.79	21	20.97	21.45	-17	2,439	-0.70%
2020/11/19	17	20.37	74	20.75	21.10	-57	2,305	-2.47%
2020/11/18	74	19.11	13	18.69	19.25	61	2,149	2.84%
2020/11/17	4	17.79	2	18.50	17.50	2	2,088	0.10%
2020/11/16	19	17.89	1	17.80	18.00	18	2,132	0.84%
2020/11/13	9	18.18	5	18.39	18.65	4	2,113	0.19%
2020/11/12	4	18.00	0	0.00	17.10	4	2,035	0.20%
2020/11/11	5	18.19	7	17.99	18.30	-2	2,018	-0.10%
2020/11/10	11	18.19	42	17.77	19.20	-31	2,027	-1.53%
2020/11/09	44	18.54	5	18.44	18.55	39	1,940	2.01%
2020/11/06	0	0.00	43	16.87	16.90	-43	1,797	-2.39%
2020/11/02	0	0.00	10	14.65	14.60	-10	1,733	-0.58%
2020/10/30	0	0.00	2	15.35	15.05	-2	1,723	-0.12%
2020/10/29	0	0.00	1	15.25	15.30	-1	1,714	-0.06%
2020/10/28	0	0.00	2	15.80	15.60	-2	1,703	-0.12%
2020/10/27	0	0.00	1	15.45	15.35	-1	1,681	-0.06%
2020/10/26	1	15.25	1	15.45	15.20	0	1,678	0.00%
2020/10/23	4	15.85	100	15.94	15.80	-96	1,668	-5.75%
2020/10/22	111	16.80	35	16.48	16.85	76	1,643	4.62%	大買/
2020/10/21	0	0.00	8	15.33	15.70	-8	1,597	-0.50%
2020/10/20	1	15.15	0	0.00	15.00	1	1,577	0.06%
2020/10/19	0	0.00	2	14.50	14.55	-2	1,566	-0.13%
2020/10/16	0	0.00	2	15.25	14.45	-2	1,563	-0.13%
2020/10/15	2	15.10	0	0.00	15.10	2	1,549	0.13%
2020/10/13	2	15.20	15	15.19	15.35	-13	1,533	-0.85%
2020/10/12	3	14.70	0	0.00	14.60	3	1,515	0.20%
2020/10/08	4	15.16	1	15.20	15.20	3	1,502	0.20%
2020/10/07	1	15.55	65	15.45	15.60	-64	1,474	-4.34%
2020/10/06	0	0.00	2	14.30	14.20	-2	1,445	-0.14%
2020/09/30	0	0.00	3	13.97	14.35	-3	1,511	-0.20%
2020/09/29	15	13.97	0	0.00	13.90	15	1,557	0.96%
2020/09/28	21	14.10	0	0.00	13.95	21	1,585	1.32%
2020/09/25	1	14.50	0	0.00	14.50	1	1,571	0.06%
2020/09/24	66	15.40	47	15.98	15.95	19	1,524	1.25%
2020/09/23	85	16.41	124	16.72	16.70	-39	1,482	-2.63%	大賣/
2020/09/22	59	15.86	24	15.74	16.00	35	1,379	2.54%
2020/09/21	16	14.29	51	14.50	14.55	-35	1,255	-2.79%
2020/09/18	1	13.25	0	0.00	13.25	1	1,199	0.08%
2020/09/15	1	13.30	0	0.00	13.40	1	1,188	0.08%
2020/09/14	0	0.00	1	13.60	13.60	-1	1,168	-0.09%
2020/09/11	1	12.45	0	0.00	12.50	1	1,150	0.09%
2020/09/09	1	13.10	0	0.00	13.10	1	1,123	0.09%
2020/09/04	0	0.00	2	13.80	13.80	-2	1,085	-0.18%
2020/09/03	2	14.15	10	14.00	13.90	-8	1,074	-0.74%
2020/09/02	0	0.00	2	14.30	14.30	-2	1,055	-0.19%
2020/09/01	2	14.33	2	14.48	14.60	0	1,039	0.00%
2020/08/31	1	14.00	0	0.00	13.90	1	1,016	0.10%
2020/08/28	0.1	14.10	0	0.00	14.20	0.1	1,004	0.01%
2020/08/27	110	14.92	108	15.01	14.70	2	984	0.20%	大買/大賣/
2020/08/26	17	15.09	16	15.13	15.15	1	939	0.11%
2020/08/24	0	0.00	4	13.98	13.95	-4	913	-0.44%
2020/08/21	110	14.83	14	14.20	14.50	96	890	10.78%	大買/
2020/08/20	18.9	13.26	5	14.40	14.50	13.9	827	1.68%
2020/08/19	0	0.00	1	13.35	13.35	-1	728	-0.14%
2020/08/18	0	0.00	1	12.10	12.15	-1	694	-0.14%
2020/08/17	0	0.00	15	12.53	12.15	-15	681	-2.20%
2020/08/14	31	12.59	12	12.57	12.75	19	656	2.90%
2020/08/13	10	12.53	13	12.34	12.75	-3	590	-0.51%
2020/08/12	2	10.80	4	11.46	11.65	-2	534	-0.37%
2020/08/10	0	0.00	4	11.30	11.30	-4	515	-0.78%
2020/08/07	2	10.60	0	0.00	10.55	2	505	0.40%
2020/08/04	0.3	10.55	0	0.00	10.60	0.3	541	0.06%
2020/07/27	2	11.15	4	11.50	11.25	-2	524	-0.38%
2020/07/24	0	0.00	2	11.10	11.10	-2	505	-0.40%
2020/07/10	4	11.08	0	0.00	11.10	4	464	0.86%
2020/07/09	11	11.79	0	0.00	12.10	11	446	2.46%
2020/07/08	0	0.00	2	11.55	11.65	-2	393	-0.51%
2020/07/07	0	0.00	1	10.55	10.60	-1	347	-0.29%
2020/07/06	0	0.00	2	9.46	9.68	-2	314	-0.64%
2020/07/02	1	9.37	0	0.00	9.31	1	309	0.32%
2020/06/17	1	9.55	0	0.00	9.44	1	306	0.33%
2020/06/16	1	9.38	0	0.00	9.44	1	308	0.32%
2020/06/04	0	0.00	2.5	9.87	9.82	-2.5	322	-0.78%
2020/06/01	0	0.00	1	9.90	9.98	-1	310	-0.32%
2020/05/29	1	10.00	0	0.00	10.10	1	295	0.34%
2020/05/22	0	0.00	2	9.18	9.15	-2	262	-0.76%
2020/05/21	0	0.00	2	9.22	9.34	-2	260	-0.77%
2020/05/19	0	0.00	1	9.34	9.25	-1	258	-0.39%
2020/05/15	1	9.71	0	0.00	9.70	1	254	0.39%
2020/05/14	0	0.00	1	9.71	9.72	-1	251	-0.40%
2020/05/13	0	0.00	1	9.93	9.93	-1	248	-0.40%
2020/05/12	3	9.86	0	0.00	9.91	3	245	1.22%
2020/05/08	2	9.30	2	9.30	9.29	0	225	0.00%
2020/05/04	2	9.26	0	0.00	9.00	2	229	0.87%
2020/04/10	0	0.00	6	8.34	8.15	-6	207	-2.89%
2020/04/08	0	0.00	1	6.71	6.93	-1	184	-0.54%
2020/04/07	3	6.61	0	0.00	6.61	3	181	1.65%
2020/03/31	6	6.46	0	0.00	6.40	6	179	3.34%
2020/03/26	0	0.00	2	6.35	6.25	-2	182	-1.10%
2020/03/24	3	5.92	0	0.00	5.95	3	182	1.65%
2020/03/20	0	0.00	1	5.75	5.86	-1	183	-0.54%
2020/03/19	1	5.45	0	0.00	5.45	1	181	0.55%
2020/03/09	0	0.00	3	9.45	9.45	-3	160	-1.87%
2020/02/14	2	10.40	0	0.00	10.45	2	172	1.16%
2020/02/12	0	0.00	5	11.00	10.90	-5	169	-2.94%
2020/02/11	5	10.65	0	0.00	10.85	5	163	3.05%
2020/02/10	0	0.00	2	10.85	10.85	-2	156	-1.28%
2020/02/05	1	9.55	0	0.00	9.56	1	144	0.69%
2020/01/20	0	0.00	2	10.95	10.95	-2	207	-0.97%
2020/01/14	4	11.00	0	0.00	11.00	4	211	1.89%
2020/01/10	1	11.05	7	11.05	11.00	-6	209	-2.86%
2020/01/09	7	11.15	0	0.00	11.10	7	209	3.34%
2019/12/31	2	11.10	6	11.10	11.10	-4	209	-1.91%
2019/12/30	1	11.10	0	0.00	11.10	1	210	0.48%
2019/12/27	7	11.18	0	0.00	11.15	7	211	3.32%
2019/12/24	0	0.00	6	11.25	11.20	-6	214	-2.80%
2019/12/20	1	11.20	0	0.00	11.20	1	212	0.47%
2019/12/16	5	11.00	0	0.00	11.00	5	218	2.29%
2019/12/13	2	11.00	2	11.10	11.00	0	218	0.00%
2019/11/27	0	0.00	6	11.10	11.10	-6	219	-2.74%
2019/11/21	6	11.18	0	0.00	11.15	6	227	2.64%
2019/11/19	0	0.00	1	11.20	11.20	-1	230	-0.43%
2019/11/18	1	11.50	0	0.00	11.30	1	230	0.43%
2019/11/14	0	0.00	2	11.00	11.05	-2	229	-0.87%
2019/11/11	0	0.00	8	11.09	11.05	-8	245	-3.25%
2019/11/04	2	11.25	0	0.00	11.25	2	307	0.65%
2019/10/31	1	11.20	0	0.00	11.30	1	311	0.32%
2019/10/30	5	11.30	2	11.38	11.35	3	312	0.96%
2019/10/29	5	11.76	0	0.00	11.50	5	310	1.61%
2019/10/28	1	11.95	6	12.00	12.00	-5	295	-1.69%
2019/10/24	2	11.00	0	0.00	10.90	2	259	0.77%
2019/10/04	0	0.00	2	11.20	11.25	-2	459	-0.44%
2019/09/25	0	0.00	2	11.50	11.45	-2	495	-0.40%
2019/09/24	0	0.00	4	11.45	11.60	-4	506	-0.79%
2019/09/20	2	11.30	0	0.00	11.30	2	561	0.36%
2019/09/19	1	11.25	7	11.20	11.25	-6	599	-1.00%
2019/09/18	0	0.00	8	11.25	11.20	-8	610	-1.31%
2019/09/17	0	0.00	1	11.25	11.20	-1	637	-0.16%
2019/09/04	1	11.40	0	0.00	11.40	1	702	0.14%
2019/08/23	2	11.40	0	0.00	11.25	2	764	0.26%
2019/08/14	2	11.80	3	11.65	11.45	-1	930	-0.11%
2019/08/13	0	0.00	11	11.70	11.75	-11	920	-1.20%
2019/08/12	2	12.40	0	0.00	12.30	2	908	0.22%
2019/08/07	1	13.20	1	12.85	12.85	0	898	0.00%
2019/08/02	0	0.00	3	13.10	13.10	-3	886	-0.34%
2019/07/25	0	0.00	5	13.45	13.55	-5	880	-0.57%
2019/07/24	3	13.75	0	0.00	13.80	3	867	0.35%
2019/07/23	5	13.13	0	0.00	13.10	5	857	0.58%
2019/07/19	5	13.50	1	13.65	13.45	4	852	0.47%
2019/07/17	0	0.00	4	13.10	13.05	-4	845	-0.47%
2019/07/12	1	13.50	3	13.45	13.45	-2	834	-0.24%
2019/07/11	4	13.80	7	13.81	13.60	-3	828	-0.36%
2019/07/10	9	13.71	11	13.72	14.45	-2	789	-0.25%
2019/07/09	3	13.30	0	0.00	13.15	3	731	0.41%
2019/07/04	5	13.05	0	0.00	13.10	5	815	0.61%
2019/07/03	2	13.00	2	13.10	13.00	0	888	0.00%
2019/07/01	2	13.00	0	0.00	13.10	2	942	0.21%
2019/06/28	3	13.22	1	13.15	13.30	2	930	0.21%
2019/06/27	22	14.33	10	14.05	13.90	12	918	1.31%
2019/06/26	12	13.38	3	13.62	14.30	9	874	1.03%
2019/06/25	7	13.07	0	0.00	13.10	7	838	0.83%
2019/06/24	0	0.00	6	13.37	13.50	-6	831	-0.72%
2019/06/21	0	0.00	10	12.95	12.90	-10	810	-1.23%
2019/06/20	4	12.83	0	0.00	12.80	4	805	0.50%
2019/06/19	10	12.90	0	0.00	12.75	10	809	1.24%
2019/06/17	3	12.88	0	0.00	12.90	3	804	0.37%
2019/06/14	0	0.00	2	12.60	12.60	-2	811	-0.25%
2019/06/11	2	12.00	0	0.00	12.15	2	846	0.24%
2019/06/06	0	0.00	2	12.25	12.25	-2	880	-0.23%
2019/06/04	3	12.57	0	0.00	12.60	3	909	0.33%
2019/06/03	0	0.00	2	13.30	13.10	-2	897	-0.22%
2019/05/31	2	12.60	0	0.00	12.70	2	885	0.23%
2019/05/30	2	13.10	1	12.90	12.75	1	876	0.11%
2019/05/29	2	13.58	5	14.25	13.10	-3	859	-0.35%
2019/05/28	5	12.60	2	13.20	13.20	3	797	0.38%
2019/05/27	1	12.40	0	0.00	12.00	1	770	0.13%
2019/05/21	0	0.00	2	12.15	12.55	-2	706	-0.28%
2019/05/20	0	0.00	2	11.45	11.45	-2	685	-0.29%
2019/05/17	2	11.65	2	11.65	11.50	0	689	0.00%
2019/05/16	2	11.70	0	0.00	11.65	2	701	0.29%
2019/05/14	0	0.00	2	12.00	12.10	-2	713	-0.28%
2019/05/13	0	0.00	2	11.35	11.30	-2	703	-0.28%
2019/05/10	2	11.20	0	0.00	11.15	2	699	0.29%
2019/05/09	0	0.00	4	11.65	11.35	-4	699	-0.57%
2019/05/07	0	0.00	2	11.55	11.55	-2	695	-0.29%
2019/04/18	7	11.83	2	11.75	11.75	5	699	0.72%
2019/04/16	0	0.00	1	12.00	12.00	-1	717	-0.14%
2019/04/12	1	11.90	11	11.97	11.90	-10	702	-1.42%
2019/04/11	2	12.50	4	12.35	12.30	-2	689	-0.29%
2019/04/10	14	13.13	4	13.48	13.00	10	655	1.53%
2019/04/09	5	13.57	3	13.92	14.05	2	604	0.33%
2019/04/08	4	12.23	7	12.73	12.80	-3	526	-0.57%
2019/04/03	1	11.55	4	11.65	11.65	-3	484	-0.62%
2019/04/02	0	0.00	1	11.00	11.15	-1	466	-0.21%
2019/04/01	0	0.00	5	11.00	10.90	-5	473	-1.06%
2019/03/29	2	11.00	0	0.00	11.00	2	476	0.42%
2019/03/25	0	0.00	7	11.04	11.05	-7	473	-1.48%
2019/03/20	2	11.35	0	0.00	11.50	2	448	0.45%
2019/03/19	4	11.45	2	11.75	11.55	2	435	0.46%
2019/03/15	4	11.55	0	0.00	11.30	4	409	0.98%
2019/03/12	2	11.30	0	0.00	11.25	2	354	0.56%
2019/03/11	0	0.00	3	11.50	11.65	-3	327	-0.92%
2019/03/07	0	0.00	7	10.65	10.75	-7	294	-2.37%
2019/03/06	0	0.00	0.3	10.65	10.75	-0.3	304	-0.08%
2019/02/26	2	10.80	0	0.00	10.85	2	313	0.64%
2019/02/21	2	10.65	0	0.00	10.85	2	310	0.64%
2019/02/18	2	10.70	0	0.00	10.75	2	304	0.66%
2019/02/15	4	10.49	16	10.60	10.80	-12	299	-4.00%
2019/02/14	17	11.38	0	0.00	11.20	17	285	5.96%
2019/02/13	0	0.00	103	11.66	11.60	-103	276	-37.29%	大賣/鉅額交易
2019/01/21	2	11.00	9	10.95	11.05	-7	254	-2.75%
2019/01/18	1	11.10	1	11.20	11.05	0	254	0.00%
2019/01/16	3	11.03	14	11.03	10.95	-11	247	-4.45%
2019/01/15	0	0.00	10	11.01	11.05	-10	243	-4.11%
2019/01/14	10	11.14	2	11.05	11.00	8	240	3.33%
2019/01/11	44	11.27	0	0.00	11.00	44	240	18.31%
2019/01/10	92	11.09	5	11.25	11.25	87	236	36.77%
2019/01/09	0	0.00	4	11.35	11.35	-4	224	-1.78%
2019/01/08	5	10.37	0	0.00	10.35	5	196	2.54%
2019/01/02	2	10.50	0	0.00	10.70	2	205	0.97%
2018/12/27	2	11.00	0	0.00	10.80	2	209	0.95%
2018/12/26	2	11.25	0	0.00	10.90	2	208	0.96%
2018/12/25	2	11.30	0	0.00	11.25	2	210	0.95%
2018/12/21	0	0.00	4	11.28	11.65	-4	231	-1.73%
2018/12/20	2	10.60	0	0.00	10.60	2	219	0.91%
2018/12/19	2	10.60	2	10.75	10.70	0	222	0.00%
2018/12/11	0	0.00	7	10.76	10.75	-7	241	-2.90%
2018/12/06	1	10.75	0	0.00	11.35	1	244	0.41%
2018/12/05	6	11.30	0	0.00	11.35	6	244	2.46%
2018/12/04	0	0.00	1	11.45	11.40	-1	247	-0.40%
2018/11/29	2	11.25	0	0.00	11.20	2	244	0.82%
2018/11/28	0	0.00	2	11.55	11.55	-2	234	-0.85%
2018/11/21	2	10.05	1	10.10	10.15	1	244	0.41%
2018/11/16	0	0.00	2	10.20	10.10	-2	248	-0.81%
2018/11/02	2	11.18	0	0.00	11.20	2	299	0.67%
2018/10/16	1	11.30	1	11.65	11.85	0	338	0.00%
2018/10/11	10	11.00	0	0.00	11.00	10	352	2.83%
2018/10/05	0	0.00	4	13.00	12.75	-4	360	-1.11%
2018/10/04	2	13.50	0	0.00	13.55	2	357	0.56%
2018/10/03	2	14.10	0	0.00	13.80	2	360	0.55%
2018/10/02	2	15.00	0	0.00	14.45	2	360	0.55%
2018/09/28	0	0.00	2	13.60	13.60	-2	335	-0.60%
2018/09/27	0	0.00	0.2	12.40	12.40	-0.2	350	-0.06%
2018/09/25	2	12.45	0	0.00	12.45	2	390	0.51%
2018/09/21	0	0.00	6	13.17	13.20	-6	389	-1.54%
2018/09/13	1	14.00	1	14.20	14.25	0	482	0.00%
2018/09/12	0	0.00	2	14.40	14.40	-2	491	-0.41%
2018/09/10	0	0.00	1.7	14.34	14.20	-1.7	504	-0.34%
2018/09/03	1	15.50	1	15.55	15.55	0	526	0.00%
2018/08/31	1	16.40	1	16.50	16.25	0	534	0.00%
2018/08/29	0	0.00	4	16.61	16.70	-4	547	-0.73%
2018/08/22	1	15.50	0	0.00	15.30	1	588	0.17%
2018/08/21	1	15.55	1	14.70	15.50	0	601	0.00%
2018/08/20	1	14.70	0	0.00	14.70	1	608	0.16%
2018/08/17	1	15.90	0	0.00	15.90	1	610	0.16%
2018/08/15	2	16.60	0	0.00	16.25	2	630	0.32%
2018/08/13	3	17.25	9	16.65	16.80	-6	650	-0.92%
2018/08/10	2	18.00	4	18.28	18.00	-2	644	-0.31%
2018/08/09	2	19.20	2	18.95	19.00	0	644	0.00%
2018/08/08	1	18.60	1	18.60	18.60	0	651	0.00%
2018/08/07	1	18.60	0	0.00	18.60	1	664	0.15%
2018/08/03	1	18.85	0	0.00	18.85	1	709	0.14%
2018/07/26	2	19.88	0	0.00	19.90	2	824	0.24%
2018/07/25	0	0.00	1	20.60	20.60	-1	824	-0.12%
2018/07/23	2	18.90	0	0.00	18.80	2	856	0.23%
2018/07/17	0	0.00	1	20.00	19.85	-1	898	-0.11%
2018/07/12	1	19.15	0	0.00	19.15	1	976	0.10%
2018/07/11	1	18.70	2	19.55	19.20	-1	995	-0.10%
2018/07/10	0	0.00	1	19.10	19.10	-1	1,014	-0.10%
2018/07/06	2	18.90	1	19.00	18.70	1	1,077	0.09%
2018/07/05	2	19.35	0	0.00	19.30	2	1,134	0.18%
2018/07/04	1	20.70	6	20.68	20.80	-5	1,188	-0.42%
2018/07/02	0	0.00	1	18.80	19.00	-1	1,561	-0.06%
2018/06/29	2	19.23	1	19.50	19.35	1	1,572	0.06%
2018/06/28	3	19.77	2	19.40	19.25	1	1,626	0.06%
2018/06/27	0	0.00	1	20.00	20.25	-1	1,621	-0.06%
2018/06/26	0	0.00	6	17.66	18.45	-6	1,599	-0.38%
2018/06/25	4	17.40	10	17.48	16.80	-6	1,596	-0.38%
2018/06/22	1	18.25	1	18.30	18.25	0	1,582	0.00%
2018/06/21	0	0.00	4	19.50	19.25	-4	1,588	-0.25%
2018/06/20	0	0.00	2	20.00	20.00	-2	1,585	-0.13%
2018/06/14	1	21.60	1	21.25	21.15	0	1,603	0.00%
2018/06/13	0	0.00	1	21.15	21.20	-1	1,635	-0.06%
2018/06/12	4	21.50	0	0.00	21.55	4	1,660	0.24%
2018/06/11	2	21.75	2	21.65	21.65	0	1,666	0.00%
2018/06/06	2	22.50	0	0.00	22.40	2	1,755	0.11%
2018/06/05	1	22.95	0	0.00	22.95	1	1,760	0.06%
2018/06/01	2	22.05	7	22.23	22.45	-5	1,836	-0.27%
2018/05/31	6	22.21	0	0.00	22.10	6	1,892	0.32%
2018/05/30	13	22.75	8	22.93	22.65	5	2,019	0.25%
2018/05/29	1	21.60	0	0.00	21.50	1	2,097	0.05%
2018/05/28	1	22.10	0	0.00	22.00	1	2,175	0.05%
2018/05/25	0	0.00	7	22.30	22.30	-7	2,616	-0.27%
2018/05/24	2	22.35	0	0.00	22.50	2	3,014	0.07%
2018/05/23	4	22.50	0	0.00	22.45	4	3,053	0.13%
2018/05/22	0	0.00	1	23.50	23.25	-1	3,122	-0.03%
2018/05/18	1	22.80	0	0.00	22.65	1	3,161	0.03%
2018/05/16	1	23.50	0	0.00	23.05	1	3,248	0.03%
2018/05/15	1	23.75	0	0.00	23.15	1	3,267	0.03%
2018/05/14	1	23.30	0	0.00	22.75	1	3,305	0.03%
2018/05/11	1	23.70	0	0.00	23.55	1	3,311	0.03%
2018/05/10	2	25.25	8	25.41	25.30	-6	3,322	-0.18%
2018/05/09	5	23.45	2	24.30	24.30	3	3,299	0.09%
2018/05/03	1	22.75	0	0.00	22.50	1	3,775	0.03%
2018/05/02	0	0.00	13	22.61	22.65	-13	4,032	-0.32%
2018/04/27	1	22.40	0	0.00	23.75	1	4,466	0.02%
2018/04/26	4	23.50	1	21.55	21.60	3	4,506	0.07%
2018/04/25	1	22.35	0	0.00	23.20	1	4,545	0.02%
2018/04/24	1	23.30	1	22.25	22.65	0	4,718	0.00%
2018/04/23	1	22.60	1	22.60	23.45	0	5,023	0.00%
2018/04/20	1	22.05	1	22.75	22.85	0	5,049	0.00%
2018/04/19	7	24.32	1	24.70	23.95	6	5,041	0.12%
2018/04/18	9	22.58	2	22.68	23.50	7	5,002	0.14%
2018/04/17	3	21.67	2	21.75	21.40	1	4,979	0.02%
2018/04/16	3	22.97	0	0.00	22.70	3	4,975	0.06%
2018/04/13	5	23.69	0	0.00	22.60	5	4,971	0.10%
2018/04/12	2	24.08	0	0.00	23.75	2	4,929	0.04%
2018/04/11	7	24.91	3	24.35	23.55	4	4,911	0.08%
2018/04/10	12	25.92	17	25.82	25.65	-5	4,865	-0.10%
2018/04/09	6	29.69	0	0.00	28.45	6	4,793	0.13%
2018/04/03	45	30.50	88	30.75	31.60	-43	4,689	-0.92%
2018/04/02	3	29.25	1	29.25	29.25	2	4,389	0.05%
2018/03/31	5	24.95	11	25.45	26.60	-6	4,380	-0.14%
2018/03/30	0	0.00	10	24.73	24.20	-10	4,328	-0.23%
2018/03/29	9	24.20	11	24.63	24.85	-2	4,327	-0.05%
2018/03/27	13	23.38	3	23.60	23.60	10	4,318	0.23%
2018/03/26	5	21.70	2	23.25	22.20	3	4,319	0.07%
2018/03/21	5	22.25	2	21.80	22.20	3	4,367	0.07%
2018/03/20	5	22.36	0	0.00	22.20	5	4,360	0.11%
2018/03/19	12	22.24	3	20.20	22.20	9	4,347	0.21%
2018/03/16	1	21.70	0	0.00	21.65	1	4,321	0.02%
2018/03/14	2	25.40	0	0.00	24.95	2	4,301	0.05%
2018/03/13	7	26.31	27.2	26.30	26.30	-20.2	4,289	-0.47%
2018/03/12	0	0.00	23	25.95	25.80	-23	4,271	-0.54%
2018/03/09	1	28.65	0	0.00	28.65	1	4,247	0.02%
2018/03/08	5	32.11	0	0.00	31.80	5	4,323	0.12%
2018/03/07	17	37.34	6	38.08	35.30	11	4,309	0.26%
2018/03/06	15	35.67	8	36.40	36.80	7	4,280	0.16%
2018/03/05	40	35.83	3	36.10	36.15	37	4,235	0.87%
2018/03/02	11.2	31.22	36.8	30.73	32.90	-25.6	4,122	-0.62%
2018/03/01	23	29.67	39	29.44	29.95	-16	4,050	-0.40%
2018/02/27	116	29.18	81	29.72	30.85	35	3,992	0.88%	大買/
2018/02/26	35	29.46	20.5	28.86	29.95	14.5	3,679	0.39%
2018/02/23	1	27.25	1	27.25	27.25	0	3,293	0.00%
2018/02/22	1	24.50	2	24.65	24.80	-1	3,299	-0.03%
2018/02/21	0	0.00	30	22.52	22.55	-30	3,233	-0.93%
2018/02/09	16	19.29	6	20.05	19.70	10	3,288	0.30%
2018/02/08	0	0.00	10	18.87	18.80	-10	3,239	-0.31%
2018/02/06	7	20.04	83	19.57	19.85	-76	3,190	-2.38%
2018/02/05	2	21.10	0	0.00	21.70	2	3,143	0.06%
2018/02/02	0	0.00	2	23.40	22.55	-2	3,125	-0.06%
2018/02/01	1	22.95	14	22.99	22.95	-13	3,097	-0.42%
2018/01/31	3	23.33	0	0.00	23.50	3	3,066	0.10%
2018/01/30	24	24.46	32	24.75	23.00	-8	3,045	-0.26%
2018/01/29	10	24.74	7	24.65	24.55	3	2,943	0.10%
2018/01/26	109	25.15	83	25.53	24.65	26	2,861	0.91%	大買/
2018/01/25	62	23.98	59	23.98	24.30	3	2,600	0.12%
2018/01/24	36	26.05	30	26.15	26.15	6	2,351	0.26%
2018/01/23	12	25.73	19	26.62	24.90	-7	2,184	-0.32%
2018/01/22	0	0.00	15.2	25.68	25.70	-15.2	1,955	-0.78%
2018/01/19	14	23.21	11	23.27	23.40	3	1,935	0.15%
2018/01/18	36	24.17	22	23.95	23.45	14	1,952	0.72%
2018/01/17	13	23.43	20	23.00	23.45	-7	1,821	-0.38%
2018/01/16	13	20.73	10	20.96	21.35	3	1,537	0.20%
2018/01/09	0	0.00	5	20.15	19.90	-5	1,602	-0.31%
2018/01/05	0	0.00	1	19.90	19.70	-1	1,640	-0.06%