麗臺 (2465)-富邦-仁愛券商分點個股進出

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

麗臺

(2465)

可現股當沖

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

立即追蹤
本地時間:14:30

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

麗臺 (2465)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10.4	125.69	4	123.63	122.50	6.4	4,803	0.13%
2024/04/25	5	122.80	1	126.00	124.00	4	4,783	0.08%
2024/04/24	57	128.95	9	128.78	126.00	48	4,745	1.01%
2024/04/23	7	122.07	6	119.67	121.00	1	4,650	0.02%
2024/04/22	7.1	125.21	95	124.99	124.50	-87.9	4,540	-1.94%
2024/04/19	59.3	137.31	79.3	136.76	138.00	-20	4,442	-0.45%
2024/04/18	100.1	141.50	105.2	139.85	142.00	-5.1	4,207	-0.12%	大賣/
2024/04/17	4	130.38	5	133.30	134.50	-1	3,976	-0.03%
2024/04/16	9.6	125.57	24.2	124.66	122.50	-14.6	3,940	-0.37%
2024/04/15	42.3	138.91	25	140.22	134.50	17.3	3,841	0.45%
2024/04/12	42	136.70	40.2	136.96	138.00	1.8	3,667	0.05%
2024/04/11	32.1	130.19	24.1	130.86	128.50	7.9	3,490	0.23%
2024/04/10	9	123.06	3	122.17	121.50	6	3,312	0.18%
2024/04/09	6.3	121.86	7	121.93	121.00	-0.7	3,307	-0.02%
2024/04/08	18	124.14	11	123.86	124.50	7	3,301	0.21%
2024/04/03	5	125.20	7	123.50	125.00	-2	3,342	-0.06%
2024/04/02	17.1	121.88	4	122.63	120.00	13.1	3,334	0.39%
2024/04/01	13	122.65	12	121.33	123.00	1	3,321	0.03%
2024/03/29	1.1	118.14	8.3	120.86	120.50	-7.2	3,301	-0.22%
2024/03/28	4.3	114.80	1.7	115.28	114.50	2.6	3,276	0.08%
2024/03/27	40.3	119.86	4	122.63	117.50	36.3	3,293	1.10%
2024/03/26	5	122.40	8	120.69	123.50	-3	3,228	-0.09%
2024/03/25	6.2	115.44	10.1	113.10	112.50	-3.9	3,181	-0.12%
2024/03/22	12	119.13	6.1	119.96	117.50	5.9	3,220	0.18%
2024/03/21	14.8	122.15	7	123.57	120.00	7.8	3,201	0.24%
2024/03/20	4	125.25	8	126.25	124.50	-4	3,191	-0.13%
2024/03/19	10	129.40	2	130.25	129.00	8	3,227	0.25%
2024/03/18	9	133.17	3	133.67	132.50	6	3,325	0.18%
2024/03/15	20	128.28	15.5	128.41	125.50	4.5	3,317	0.14%
2024/03/14	22	134.25	8.2	135.28	132.00	13.8	3,334	0.41%
2024/03/13	37.1	147.23	35	144.61	145.00	2.1	3,328	0.06%
2024/03/12	5	137.20	10	138.30	143.00	-5	3,294	-0.15%
2024/03/11	6	130.50	16	130.59	130.00	-10	3,375	-0.30%
2024/03/08	37	134.91	12.2	135.35	133.50	24.8	3,349	0.74%
2024/03/07	9	152.39	9.3	155.60	148.00	-0.3	3,298	-0.01%
2024/03/06	2	157.00	4	153.13	157.00	-2	3,320	-0.06%
2024/03/05	7	160.71	1	160.50	157.00	6	3,434	0.17%
2024/03/04	2	160.00	4	158.38	160.00	-2	3,532	-0.06%
2024/03/01	3	142.17	0	0.00	146.00	3	3,527	0.09%
2024/02/29	3.2	141.25	17.1	144.93	144.00	-13.9	3,532	-0.39%
2024/02/27	1.6	128.88	20	131.77	133.00	-18.4	3,514	-0.52%
2024/02/26	0	0.00	4.1	125.60	126.00	-4.1	3,522	-0.12%
2024/02/23	4	118.50	1	123.50	123.00	3	3,545	0.08%
2024/02/22	18	116.06	1	119.50	119.50	17	3,597	0.47%
2024/02/21	11	117.00	23	123.28	120.00	-12	3,597	-0.33%
2024/02/20	9.4	123.13	23	126.50	121.50	-13.6	3,598	-0.38%
2024/02/19	79	105.27	27.5	110.42	123.50	51.5	3,590	1.43%
2024/02/16	1	113.50	3	113.50	113.50	-2	3,572	-0.05%
2024/02/15	4	103.50	21.7	103.50	103.50	-17.7	3,630	-0.49%
2024/02/05	19.1	92.70	29.1	93.88	94.40	-10	3,659	-0.27%
2024/02/02	14	83.94	11.5	84.82	85.90	2.5	3,597	0.07%
2024/02/01	11	77.55	24.8	77.73	78.10	-13.8	3,564	-0.39%
2024/01/31	30.1	74.44	16.1	76.36	78.00	14	3,475	0.40%
2024/01/30	12	71.48	13.4	72.30	72.90	-1.4	3,329	-0.04%
2024/01/29	9	67.21	3	68.20	66.30	6	3,220	0.19%
2024/01/26	1	67.00	1	67.10	66.70	0	3,240	0.00%
2024/01/25	0	0.00	4.2	70.40	69.60	-4.2	3,269	-0.13%
2024/01/24	4	69.58	3.4	70.18	69.20	0.7	3,251	0.02%
2024/01/23	2.1	69.63	34	68.41	71.00	-31.9	3,269	-0.98%
2024/01/22	28.1	66.61	14.3	65.46	67.60	13.9	3,212	0.43%
2024/01/19	1.1	60.64	2	61.45	61.50	-0.9	3,192	-0.03%
2024/01/18	3	57.17	0	0.00	56.20	3	3,308	0.09%
2024/01/17	0.1	59.60	13.1	57.08	56.70	-13	3,442	-0.38%
2024/01/16	2	59.35	1.9	59.41	59.10	0.1	3,442	0.00%
2024/01/15	1	60.10	1	60.95	60.80	0	3,445	0.00%
2024/01/12	5	62.28	2	62.55	61.40	3	3,459	0.09%
2024/01/11	3	61.20	0	0.00	64.40	3	3,500	0.09%
2024/01/10	12	59.61	2	60.50	59.10	10	3,521	0.28%
2024/01/09	2	60.70	0	0.00	60.40	2	3,587	0.06%
2024/01/08	1	61.00	4	60.20	60.20	-3	3,616	-0.08%
2024/01/05	6	61.12	1	61.10	60.90	5	3,711	0.13%
2024/01/04	0	0.00	0.4	61.60	61.00	-0.4	3,836	-0.01%
2024/01/03	9.6	62.19	6	62.43	62.30	3.6	3,928	0.09%
2024/01/02	1	63.40	1.1	63.48	63.50	-0.1	3,989	0.00%
2023/12/29	22.2	64.58	6.9	64.19	63.40	15.3	3,984	0.38%
2023/12/28	3	67.23	2	67.50	67.20	1	3,932	0.03%
2023/12/27	2.4	67.18	9	67.60	67.20	-6.7	3,895	-0.17%
2023/12/26	1	68.00	5	67.56	68.60	-4	3,874	-0.10%
2023/12/25	1.4	67.16	3	67.57	66.90	-1.6	3,850	-0.04%
2023/12/22	1	65.60	10	68.22	68.50	-9	3,820	-0.24%
2023/12/21	3	65.50	3	65.53	65.40	0	3,771	0.00%
2023/12/20	3	67.03	3	66.83	66.30	0	3,753	0.00%
2023/12/19	12	66.79	82	65.53	66.50	-70	3,725	-1.88%
2023/12/18	10	68.74	5	69.04	69.20	5	3,635	0.14%
2023/12/15	12.8	69.06	0.1	68.80	68.00	12.7	3,609	0.35%
2023/12/14	12.1	69.21	2	69.60	71.40	10.1	3,569	0.28%
2023/12/13	3	70.73	39.2	70.10	70.30	-36.2	3,497	-1.04%
2023/12/12	9.1	65.18	1	64.90	64.90	8.1	3,360	0.24%
2023/12/11	8	67.39	28	68.22	66.70	-20	3,319	-0.60%
2023/12/08	8.1	65.51	14	66.06	65.80	-6	3,247	-0.18%
2023/12/07	21.3	66.76	22	67.05	66.70	-0.7	3,178	-0.02%
2023/12/06	34	67.26	59	68.26	69.50	-25	3,097	-0.81%
2023/12/05	21.4	64.28	20.3	64.43	63.20	1	2,944	0.04%
2023/12/04	19	63.12	12.6	63.91	62.50	6.4	2,886	0.22%
2023/12/01	9.9	61.97	7	61.80	62.10	2.9	2,815	0.10%
2023/11/30	31	62.05	51	63.27	63.60	-20	2,761	-0.72%
2023/11/29	7	59.54	27	59.74	59.80	-20	2,624	-0.76%
2023/11/28	0	0.00	5	53.72	54.40	-5	2,503	-0.20%
2023/11/27	2.1	53.21	1	53.50	52.60	1.1	2,487	0.04%
2023/11/24	5	55.38	3	55.70	54.20	2	2,472	0.08%
2023/11/22	6	57.78	7	57.96	57.70	-1	2,412	-0.04%
2023/11/21	28	60.20	5	60.84	59.50	23	2,374	0.97%
2023/11/20	3	58.03	2	58.05	58.60	1	2,308	0.04%
2023/11/17	6	56.93	3	56.77	58.00	3	2,285	0.13%
2023/11/16	12	59.03	3.1	59.58	59.00	8.9	2,237	0.40%
2023/11/15	14	59.21	16.1	58.57	60.00	-2.1	2,178	-0.10%
2023/11/14	8	56.04	3.1	56.48	55.50	4.9	2,071	0.24%
2023/11/13	2	52.55	3.2	54.80	55.50	-1.1	2,004	-0.06%
2023/11/10	7.1	54.83	18.2	54.50	54.60	-11.1	1,954	-0.57%
2023/11/09	3	54.93	10.6	56.34	56.90	-7.6	1,888	-0.40%
2023/11/08	6	53.10	0	0.00	51.80	6	1,807	0.33%
2023/11/07	4.2	53.19	6	52.90	52.70	-1.8	1,794	-0.10%
2023/11/06	7	54.13	6	54.70	54.30	1	1,790	0.06%
2023/11/03	14	53.91	6	54.00	53.60	8	1,786	0.45%
2023/11/02	3.1	52.94	6.5	54.09	55.30	-3.4	1,744	-0.20%
2023/11/01	8	52.05	4	52.75	51.60	4	1,678	0.24%
2023/10/31	8	54.63	13	55.44	52.50	-5	1,650	-0.30%
2023/10/30	6.1	54.93	1	54.40	55.00	5.1	1,588	0.32%
2023/10/27	18	55.97	12	56.18	57.00	6	1,512	0.40%
2023/10/26	44.2	55.05	20.3	57.82	57.60	24	1,417	1.69%
2023/10/25	3	53.60	18.1	53.39	53.60	-15.1	1,266	-1.19%
2023/10/24	0	0.00	4.1	48.80	48.80	-4.1	1,128	-0.36%
2023/10/23	2	41.95	3.7	43.14	44.40	-1.7	1,125	-0.15%
2023/10/20	8.1	40.72	8	40.56	40.40	0.1	1,123	0.01%
2023/10/19	20.1	43.19	5.3	43.26	42.15	14.8	1,105	1.34%
2023/10/18	3.1	45.45	3	48.00	45.30	0.1	1,046	0.01%
2023/10/17	5	48.47	4	49.34	50.30	1	1,009	0.10%
2023/10/16	3.2	50.85	2	50.80	51.80	1.2	951	0.12%
2023/10/13	10.1	51.17	8.3	51.76	51.50	1.9	941	0.20%
2023/10/12	9	49.85	11	48.94	51.20	-2	888	-0.22%
2023/10/11	8	44.39	7.4	45.79	46.90	0.7	771	0.08%
2023/10/06	3	42.13	27.5	41.81	42.65	-24.5	659	-3.71%
2023/10/04	0	0.00	4	38.89	39.40	-4	578	-0.69%
2023/10/03	0	0.00	1	37.90	37.80	-1	559	-0.18%
2023/09/28	1	36.85	0	0.00	36.90	1	556	0.18%
2023/09/27	0	0.00	1	36.85	36.90	-1	558	-0.18%
2023/09/21	0	0.00	1	36.50	36.75	-1	565	-0.18%
2023/09/20	0	0.00	1	38.10	37.15	-1	566	-0.18%
2023/09/18	0	0.00	1	36.80	37.80	-1	554	-0.18%
2023/09/14	0	0.00	1	35.75	35.75	-1	536	-0.19%
2023/09/13	1	35.35	0	0.00	35.35	1	539	0.19%
2023/09/11	1	35.30	0	0.00	35.30	1	544	0.18%
2023/09/07	1	36.20	1.2	36.14	36.25	-0.2	549	-0.03%
2023/09/06	1.1	35.95	3.2	35.91	35.95	-2.1	555	-0.38%
2023/08/31	2	35.63	0	0.00	35.65	2	572	0.35%
2023/08/30	4	36.90	1	36.50	35.85	3	576	0.52%
2023/08/29	0	0.00	1	35.70	35.70	-1	578	-0.17%
2023/08/25	7	35.66	0	36.00	35.60	7	610	1.15%
2023/08/24	0	0.00	2	37.15	36.40	-2	651	-0.31%
2023/08/23	0	0.00	2.2	36.24	36.20	-2.2	658	-0.33%
2023/08/16	0	37.70	1	35.50	35.45	-1	692	-0.14%
2023/08/15	0	0.00	1	35.70	35.80	-1	695	-0.14%
2023/08/14	1	35.05	0	0.00	35.05	1	692	0.14%
2023/08/11	1	37.70	0	0.00	36.10	1	687	0.15%
2023/08/10	5	38.14	5	37.92	38.05	0	672	0.00%
2023/08/09	1	38.85	7	38.86	38.90	-6	642	-0.93%
2023/08/08	0.1	35.75	2	35.50	35.40	-1.9	610	-0.31%
2023/08/07	1	35.30	0	0.00	36.00	1	611	0.16%
2023/08/02	8	35.27	18.2	35.65	35.20	-10.2	612	-1.67%
2023/08/01	2	36.50	0	0.00	36.40	2	603	0.33%
2023/07/28	2	37.60	0	0.00	37.30	2	592	0.34%
2023/07/26	8	38.51	0	0.00	38.40	8	580	1.38%
2023/07/25	11	40.72	2	40.10	40.55	9	567	1.59%
2023/07/24	0	0.00	1.1	37.05	37.65	-1.1	545	-0.21%
2023/07/21	6	38.83	5.1	39.03	38.60	0.9	535	0.16%
2023/07/20	10	39.40	1.5	40.13	39.45	8.5	531	1.60%
2023/07/19	7.2	39.47	3.1	39.86	39.90	4.1	514	0.80%
2023/07/18	5.5	40.58	5	40.42	38.70	0.5	498	0.10%
2023/07/17	6.6	39.57	17.5	39.79	40.15	-10.9	459	-2.37%
2023/07/14	13	36.35	3.2	36.56	37.40	9.8	412	2.38%
2023/07/13	1	34.00	3.1	34.15	34.00	-2.1	397	-0.53%
2023/07/12	0	0.00	16	34.31	34.50	-16	398	-4.02%
2023/07/11	0.1	35.70	4.7	35.26	35.35	-4.6	398	-1.15%
2023/07/10	0	0.00	1	35.30	35.20	-1	408	-0.24%
2023/07/07	10	35.35	0	0.00	35.30	10	458	2.18%
2023/07/06	1	36.10	0	0.00	36.10	1	469	0.21%
2023/07/05	0	0.00	2	36.75	36.55	-2	474	-0.42%
2023/07/04	0	0.00	1	37.30	36.90	-1	482	-0.21%
2023/07/03	10	36.72	1.3	37.16	37.10	8.7	483	1.80%
2023/06/30	5	35.60	1	35.50	35.85	4	483	0.83%
2023/06/28	0.3	36.00	0	0.00	35.70	0.3	492	0.06%
2023/06/27	1	36.45	0	0.00	36.20	1	501	0.20%
2023/06/20	0	0.00	2	37.00	36.80	-2	531	-0.38%
2023/06/19	1	36.90	0	0.00	36.85	1	544	0.18%
2023/06/16	0	0.00	1	36.85	37.00	-1	557	-0.18%
2023/06/15	1	37.15	1	37.10	37.05	0	571	0.00%
2023/06/13	1	38.05	0	0.00	37.75	1	593	0.17%
2023/06/12	1	38.20	1	38.35	38.20	0	601	0.00%
2023/06/09	0	0.00	1	38.05	37.80	-1	665	-0.15%
2023/06/08	0	0.00	6	37.05	37.00	-6	674	-0.89%
2023/06/07	1	37.75	3	37.93	37.90	-2	690	-0.29%
2023/06/06	0	0.00	46	37.64	37.60	-46	698	-6.59%
2023/06/05	0	0.00	15	38.59	38.40	-15	703	-2.13%
2023/06/02	5	38.80	10	38.22	38.80	-5	702	-0.71%
2023/06/01	8	38.14	3	38.32	38.10	5	704	0.71%
2023/05/31	18	39.13	35.1	39.23	39.25	-17.1	702	-2.43%
2023/05/30	5	39.00	8	41.04	40.45	-3	687	-0.44%
2023/05/29	5	37.59	2	38.60	38.30	3	651	0.46%
2023/05/26	12	38.80	4	39.24	38.30	8	691	1.16%
2023/05/25	19	37.57	1	37.90	37.85	18	737	2.44%
2023/05/23	0.1	36.05	0	0.00	36.05	0.1	746	0.01%
2023/05/22	15	35.30	0	0.00	35.55	15	757	1.98%
2023/05/19	2	34.75	2	35.63	34.65	0	771	0.00%
2023/05/18	0	0.00	4	34.45	34.65	-4	876	-0.46%
2023/05/16	1	34.10	1	34.15	34.10	0	896	0.00%
2023/05/12	2.1	33.29	0	0.00	33.80	2.1	947	0.22%
2023/05/11	2	34.70	0	0.00	34.15	2	975	0.21%
2023/05/10	5	34.85	0	0.00	35.45	5	995	0.50%
2023/05/09	12	35.50	0	0.00	35.10	12	1,032	1.16%
2023/05/08	1	36.10	0	0.00	36.20	1	1,044	0.10%
2023/05/05	6.1	36.39	0	0.00	36.30	6.1	1,072	0.57%
2023/05/04	19	36.26	0	0.00	36.20	19	1,135	1.67%
2023/05/03	1	36.75	0	0.00	36.75	1	1,202	0.08%
2023/04/26	0	0.00	8	36.08	36.45	-8	1,738	-0.46%
2023/04/25	0	0.00	11	36.64	36.05	-11	1,949	-0.56%
2023/04/24	0	0.00	24	36.96	36.85	-24	1,966	-1.22%
2023/04/21	3	37.48	13	37.23	37.00	-10	2,057	-0.49%
2023/04/20	1	38.30	8	38.36	38.20	-7	2,079	-0.34%
2023/04/19	2	38.65	0	0.00	38.70	2	2,114	0.09%
2023/04/18	1	38.90	1	39.00	38.90	0	2,144	0.00%
2023/04/17	2	39.05	0	0.00	39.00	2	2,290	0.09%
2023/04/14	3	39.10	10	39.13	39.15	-7	2,563	-0.27%
2023/04/13	9	39.30	0	0.00	39.15	9	2,733	0.33%
2023/04/12	24	40.73	12	40.60	40.25	12	2,747	0.44%
2023/04/11	9	39.54	5	39.50	39.40	4	2,764	0.14%
2023/04/10	2	38.70	0	0.00	38.80	2	2,766	0.07%
2023/04/07	5	39.05	0	39.45	39.00	5	2,773	0.18%
2023/04/06	3	39.07	0	0.00	39.70	3	2,797	0.11%
2023/03/31	7	39.37	0	0.00	39.40	7	2,815	0.25%
2023/03/30	36	39.84	1	39.85	39.75	35	2,850	1.23%
2023/03/29	1	39.40	1	39.55	39.40	0	2,904	0.00%
2023/03/28	7	40.26	1	40.45	39.75	6	3,073	0.20%
2023/03/27	1	41.15	1	41.70	41.15	0	3,142	0.00%
2023/03/24	7	41.21	5	41.04	41.10	2	3,699	0.05%
2023/03/23	2	40.48	0	0.00	40.60	2	4,090	0.05%
2023/03/22	9	40.76	6	40.83	40.80	3	4,213	0.07%
2023/03/21	11	40.20	1	40.50	40.50	10	4,213	0.24%
2023/03/20	8	40.04	23	39.70	39.70	-15	4,205	-0.36%
2023/03/17	2.1	38.54	0	0.00	39.05	2.1	4,206	0.05%
2023/03/16	5	38.63	11	38.26	38.20	-6	4,207	-0.14%
2023/03/14	4	41.14	3	40.43	39.60	1	4,236	0.02%
2023/03/13	26	39.26	4	39.24	39.35	22	4,271	0.52%
2023/03/10	2	39.45	0	0.00	39.20	2	4,291	0.05%
2023/03/09	0	40.98	0	0.00	40.75	0	4,313	0.00%
2023/03/08	1	41.15	0	0.00	41.15	1	4,329	0.02%
2023/03/03	10	41.46	8.7	41.30	41.25	1.3	4,525	0.03%
2023/03/02	0	0.00	1	40.90	40.90	-1	4,541	-0.02%
2023/03/01	4	41.28	4	40.80	40.90	0	4,640	0.00%
2023/02/24	10	42.83	11	42.63	41.55	-1	4,662	-0.02%
2023/02/23	10	41.58	1	41.40	41.30	9	4,660	0.19%
2023/02/22	1	40.75	0	0.00	40.75	1	4,795	0.02%
2023/02/21	0	0.00	18	41.64	41.60	-18	4,898	-0.37%
2023/02/20	0	0.00	6.2	41.94	41.90	-6.2	5,087	-0.12%
2023/02/16	10	42.42	60	42.98	41.50	-50	5,135	-0.97%
2023/02/14	10	40.69	1	40.70	40.75	9	5,144	0.17%
2023/02/13	11	41.11	1.1	40.60	40.40	9.9	5,272	0.19%
2023/02/10	0.1	40.70	0	0.00	40.40	0.1	5,480	0.00%
2023/02/09	2	41.90	0	0.00	41.70	2	5,539	0.04%
2023/02/08	1	42.75	0.1	42.80	42.70	0.9	5,560	0.02%
2023/02/07	10	43.10	0	0.00	42.95	10	5,623	0.18%
2023/02/06	10	42.51	9	42.29	42.35	1	5,737	0.02%
2023/02/03	1	42.50	0	0.00	42.30	1	5,878	0.02%
2023/02/02	5	43.40	4	43.36	43.15	1	6,123	0.02%
2023/02/01	8	43.03	20	42.66	42.95	-12	6,312	-0.19%
2023/01/31	54	43.34	25	43.52	44.00	29	6,886	0.42%
2023/01/30	32	43.17	15.3	43.64	42.60	16.7	7,022	0.24%
2023/01/17	15	41.43	5	41.62	41.00	10	6,917	0.14%
2023/01/16	49	41.25	31	41.31	41.70	18	6,863	0.26%
2023/01/13	7.1	41.82	18	41.86	40.30	-10.9	6,717	-0.16%
2023/01/12	1	40.70	0	0.00	40.05	1	6,721	0.01%
2023/01/11	10	42.32	14	41.51	40.45	-4	6,768	-0.06%
2023/01/10	3	40.45	2	40.00	40.30	1	6,693	0.01%
2023/01/06	14.1	40.19	16	40.14	40.30	-1.9	6,632	-0.03%
2023/01/05	45	41.16	30	41.50	40.55	15	6,605	0.23%
2023/01/04	80	40.78	80	41.45	40.30	0	6,469	0.00%
2023/01/03	8	40.66	19	41.08	41.80	-11	6,225	-0.18%
2022/12/30	1	38.25	0	0.00	38.00	1	6,066	0.02%
2022/12/29	7	39.14	8.9	38.93	38.25	-1.9	6,047	-0.03%
2022/12/28	1	38.00	0	0.00	37.65	1	5,985	0.02%
2022/12/27	1	39.15	1	38.60	38.80	0	5,971	0.00%
2022/12/26	10	39.59	10	38.85	38.50	0	5,958	0.00%
2022/12/22	1	38.75	5	38.40	38.75	-4	5,915	-0.07%
2022/12/21	2	38.78	3	38.95	38.55	-1	5,883	-0.02%
2022/12/20	19.1	40.73	13	41.02	38.60	6.1	5,830	0.10%
2022/12/19	1	40.80	7	40.06	39.35	-6	5,665	-0.11%
2022/12/16	50	44.01	30	43.67	42.00	20	5,589	0.36%
2022/12/15	7	42.07	23.4	42.53	44.20	-16.4	5,024	-0.33%
2022/12/14	11	39.45	20	40.20	40.20	-9	4,621	-0.19%
2022/12/13	1	37.45	2	37.08	36.55	-1	4,495	-0.02%
2022/12/12	2	36.58	0	0.00	36.60	2	4,486	0.04%
2022/12/09	3	38.10	3	37.88	37.00	0	4,479	0.00%
2022/12/07	0	0.00	20	36.78	36.85	-20	4,464	-0.45%
2022/12/06	3	38.53	2	38.23	37.65	1	4,460	0.02%
2022/12/05	4	39.20	2.1	38.55	38.25	2	4,431	0.04%
2022/12/02	2	38.35	2	38.03	37.55	0	4,329	0.00%
2022/12/01	4	38.04	5	37.87	38.30	-1	4,301	-0.02%
2022/11/30	34	37.51	3	37.53	37.10	31	4,269	0.73%
2022/11/28	4	38.15	3	38.43	37.60	1	4,231	0.02%
2022/11/25	11	39.21	39	39.48	38.00	-28	4,194	-0.67%
2022/11/24	1	37.90	1	37.50	37.70	0	4,058	0.00%
2022/11/23	8	39.41	4	38.66	37.75	4	4,037	0.10%
2022/11/21	15	37.60	13	37.64	37.60	2	3,922	0.05%
2022/11/18	51	38.65	44	38.74	38.30	7	3,880	0.18%
2022/11/17	23	36.94	8	37.38	36.65	15	3,685	0.41%
2022/11/16	30	37.27	43	37.54	38.10	-13	3,572	-0.36%
2022/11/15	2	34.15	3	33.92	34.75	-1	3,372	-0.03%
2022/11/14	4	34.59	2	35.08	35.30	2	3,334	0.06%
2022/11/11	41	35.82	3	34.85	34.60	38	3,312	1.15%
2022/11/10	12	35.17	8	35.30	35.20	4	3,263	0.12%
2022/11/09	20	36.84	12	36.93	37.00	8	3,196	0.25%
2022/11/08	14	39.04	13.3	38.76	38.00	0.7	3,066	0.02%
2022/11/07	3	37.88	9	38.35	39.20	-6	2,845	-0.21%
2022/11/04	1	35.60	3	35.55	35.65	-2	2,768	-0.07%
2022/11/03	1	36.00	4	35.99	36.05	-3	2,720	-0.11%
2022/11/02	10	37.70	7.1	38.13	36.40	2.9	2,654	0.11%
2022/11/01	25	36.42	30.5	37.45	39.00	-5.5	2,507	-0.22%
2022/10/31	20	36.52	17.1	37.16	37.20	2.9	2,357	0.12%
2022/10/28	15	35.78	18.1	35.64	36.40	-3.1	2,091	-0.15%
2022/10/27	35	34.47	27	34.52	35.90	8	1,846	0.43%
2022/10/26	8	32.16	56	32.06	32.70	-48	1,228	-3.91%
2022/10/25	3	29.73	6	29.48	29.75	-3	1,029	-0.29%
2022/10/24	0	0.00	2	28.05	27.60	-2	1,055	-0.19%
2022/10/21	5	28.34	4.2	27.86	27.95	0.8	1,059	0.08%
2022/10/20	19	30.58	11	30.97	29.40	8	1,030	0.78%
2022/10/19	8	29.11	8	29.26	30.00	0	851	0.00%
2022/10/18	25	27.61	25	27.44	27.30	0	792	0.00%
2022/10/14	2	26.55	2	26.50	26.70	0	814	0.00%
2022/10/13	2	26.35	0	0.00	25.20	2	953	0.21%
2022/10/12	3	27.52	3	27.85	27.15	0	1,010	0.00%
2022/10/11	6	29.07	7	29.14	28.90	-1	1,001	-0.10%
2022/09/28	2	25.60	0	0.00	24.45	2	983	0.20%
2022/09/27	0	0.00	10	26.10	26.45	-10	988	-1.01%
2022/09/23	1	28.50	0	0.00	28.40	1	1,004	0.10%
2022/09/22	0	0.00	2	28.95	29.20	-2	1,012	-0.20%
2022/09/19	1	29.85	0	0.00	29.60	1	1,031	0.10%
2022/09/15	2	31.35	16	31.42	31.30	-14	1,046	-1.34%
2022/09/14	2	31.85	0	0.00	32.00	2	1,056	0.19%
2022/09/13	0	0.00	4	32.83	32.80	-4	1,065	-0.38%
2022/09/12	2	31.58	1	32.00	31.60	1	1,070	0.09%
2022/09/06	2.1	30.00	0	0.00	29.60	2.1	1,102	0.19%
2022/09/05	4	31.05	0	0.00	30.95	4	1,123	0.36%
2022/09/01	2.1	33.24	0	0.00	33.45	2.1	1,117	0.19%
2022/08/31	0.3	38.35	0	0.00	38.35	0.3	1,111	0.02%
2022/08/30	0	38.40	4	37.73	38.00	-4	1,111	-0.36%
2022/08/29	3	36.72	0.1	37.10	37.00	2.9	1,108	0.26%
2022/08/26	13	38.90	9	38.86	38.80	4	1,103	0.36%
2022/08/25	2	37.90	1	38.10	38.30	1	1,098	0.09%
2022/08/24	1	37.00	0	0.00	37.00	1	1,096	0.09%
2022/08/23	9	36.97	2	36.75	37.15	7	1,094	0.64%
2022/08/22	6	37.59	0	0.00	37.60	6	1,103	0.54%
2022/08/19	2	37.35	3	37.40	37.70	-1	1,115	-0.09%
2022/08/18	1	37.15	4	37.31	37.35	-3	1,121	-0.27%
2022/08/17	0.1	36.70	0	0.00	36.70	0.1	1,117	0.01%
2022/08/16	1	35.80	0	0.00	35.90	1	1,119	0.09%
2022/08/15	14	36.20	0	0.00	36.15	14	1,123	1.25%
2022/08/12	0	0.00	2	35.35	35.45	-2	1,124	-0.18%
2022/08/11	15	34.86	9	34.50	34.50	6	1,118	0.54%
2022/08/09	1	34.00	1	34.90	34.00	0	1,126	0.00%
2022/08/08	0.1	33.75	0	0.00	33.60	0.1	1,121	0.01%
2022/08/05	0	0.00	2	33.43	33.55	-2	1,136	-0.18%
2022/08/04	1	32.65	0	0.00	32.80	1	1,149	0.09%
2022/08/03	3	32.70	1	32.75	32.75	2	1,157	0.17%
2022/08/02	6	32.96	3	33.12	33.00	3	1,171	0.26%
2022/08/01	1	36.30	7	35.53	35.25	-6	1,177	-0.51%
2022/07/29	19	37.04	18	37.20	36.75	1	1,163	0.09%
2022/07/28	7	35.61	7	35.11	34.80	0	1,060	0.00%
2022/07/27	0	0.00	10	34.88	34.85	-10	1,052	-0.95%
2022/07/26	11	34.88	0.1	35.00	34.65	10.9	1,043	1.04%
2022/07/25	1	36.50	0	0.00	36.30	1	1,036	0.10%
2022/07/22	1	37.90	3	37.80	37.20	-2	1,040	-0.19%
2022/07/21	1.1	37.40	2	37.83	37.45	-0.9	1,059	-0.08%
2022/07/20	11.1	39.63	10	39.70	38.55	1.1	1,060	0.10%
2022/07/19	2	37.80	4	37.80	37.80	-2	947	-0.21%
2022/07/14	1	33.45	1.1	33.07	33.40	-0.1	1,185	-0.01%
2022/07/13	1	32.50	2	33.08	32.45	-1	1,389	-0.07%
2022/07/12	1	32.45	0	0.00	31.85	1	1,431	0.07%
2022/07/11	2	33.65	1	33.85	33.85	1	1,447	0.07%
2022/07/08	0.1	34.50	2	34.25	34.65	-1.9	1,463	-0.13%
2022/07/07	0	33.15	1	32.50	33.15	-1	1,463	-0.07%
2022/07/06	2	32.23	1	31.95	31.95	1	1,482	0.07%
2022/07/05	1	33.05	1	33.80	33.35	0	1,519	0.00%
2022/07/04	0	32.25	0	0.00	32.40	0	1,523	0.00%
2022/07/01	1.1	33.65	1	34.70	32.35	0.1	1,534	0.01%
2022/06/30	1	34.85	1	35.25	34.65	0	1,516	0.00%
2022/06/29	0	0.00	2	35.95	36.65	-2	1,512	-0.13%
2022/06/28	1	37.45	0	0.00	37.20	1	1,510	0.07%
2022/06/27	1	38.65	0	0.00	38.50	1	1,513	0.07%
2022/06/24	0	0.00	3	37.17	36.70	-3	1,538	-0.20%
2022/06/22	1	36.00	1	37.85	36.10	0	1,611	0.00%
2022/06/21	1	39.00	0	0.00	38.95	1	1,606	0.06%
2022/06/20	2	39.08	0	0.00	37.10	2	1,608	0.12%
2022/06/17	19	39.71	0	0.00	40.10	19	1,618	1.17%
2022/06/16	10	42.07	0	0.00	40.35	10	1,611	0.62%
2022/06/15	1	40.60	28	40.86	40.60	-27	1,595	-1.69%
2022/06/14	3	40.57	0	0.00	40.60	3	1,600	0.19%
2022/06/09	0	0.00	3	45.75	45.65	-3	1,595	-0.19%
2022/06/08	1	45.85	0	0.00	45.80	1	1,601	0.06%
2022/06/07	0	45.80	0	0.00	45.60	0	1,665	0.00%
2022/06/02	0	0.00	2	46.15	46.00	-2	1,694	-0.12%
2022/06/01	0.1	47.75	0	0.00	47.10	0.1	1,706	0.01%
2022/05/31	10	47.45	4	47.50	47.25	6	1,714	0.35%
2022/05/30	1	47.05	2	47.15	47.10	-1	1,735	-0.06%
2022/05/27	3	45.87	0	0.00	45.70	3	1,775	0.17%
2022/05/26	5	44.66	0	0.00	44.35	5	1,861	0.27%
2022/05/24	2	46.00	1	45.60	45.20	1	1,882	0.05%
2022/05/23	1	47.50	0	0.00	46.85	1	1,886	0.05%
2022/05/20	3	46.70	0	0.00	46.70	3	1,896	0.16%
2022/05/18	7	48.09	2	48.08	47.70	5	1,902	0.26%
2022/05/17	0	0.00	1	48.15	48.15	-1	1,905	-0.05%
2022/05/16	1	47.60	0	0.00	46.85	1	1,922	0.05%
2022/05/13	0	0.00	3	46.92	46.55	-3	1,929	-0.16%
2022/05/12	0.1	46.50	4	46.70	45.00	-3.9	1,945	-0.20%
2022/05/11	3	48.15	0	0.00	47.85	3	1,948	0.15%
2022/05/10	1	47.40	7	48.16	49.80	-6	1,969	-0.30%
2022/05/09	12	49.93	3	49.52	48.80	9	2,184	0.41%
2022/05/06	1	51.80	4	52.00	52.60	-3	2,233	-0.13%
2022/05/05	5	53.96	3	54.87	53.70	2	2,242	0.09%
2022/05/04	3	53.07	0	0.00	53.00	3	2,242	0.13%
2022/05/03	0	0.00	1	53.70	53.30	-1	2,262	-0.04%
2022/04/29	3	54.13	4	55.58	53.60	-1	2,297	-0.04%
2022/04/28	4	53.43	1	54.30	53.10	3	2,293	0.13%
2022/04/27	3	52.17	7	52.67	53.90	-4	2,291	-0.17%
2022/04/26	3	57.00	2	56.00	55.00	1	2,267	0.04%
2022/04/25	13	57.74	2	59.35	57.30	11	2,261	0.49%
2022/04/22	3	61.13	3	61.87	60.60	0	2,254	0.00%
2022/04/21	16	64.06	10	64.52	62.90	6	2,257	0.27%
2022/04/20	60	65.05	73	65.53	64.80	-13	2,190	-0.59%
2022/04/19	43	63.92	63	64.09	63.90	-20	2,043	-0.98%
2022/04/18	0	0.00	8	57.01	58.90	-8	1,888	-0.42%
2022/04/15	3	54.26	0	54.80	53.60	3	1,871	0.16%
2022/04/14	2	56.70	1	57.80	56.40	1	1,925	0.05%
2022/04/13	4	56.68	1	56.30	56.30	3	1,978	0.15%
2022/04/12	7	56.14	7	56.16	56.10	0	2,138	0.00%
2022/04/11	18	57.63	7	59.92	57.00	11	2,148	0.51%
2022/04/08	8.1	63.42	5	63.20	62.70	3.1	2,156	0.14%
2022/04/07	3	64.67	7	64.79	63.60	-4	2,240	-0.18%
2022/04/01	2	66.25	0	0.00	66.50	2	2,477	0.08%
2022/03/31	0	0.00	3	67.60	67.10	-3	2,643	-0.11%
2022/03/29	16	69.31	5	67.92	67.90	11	3,832	0.29%
2022/03/28	12	68.71	17	68.53	69.70	-5	4,079	-0.12%
2022/03/25	11	67.46	6	67.12	66.30	5	4,663	0.11%
2022/03/24	1	66.60	2	66.95	66.10	-1	4,826	-0.02%
2022/03/23	3	66.73	1	67.20	67.00	2	4,832	0.04%
2022/03/22	2	64.45	1	66.60	66.60	1	4,843	0.02%
2022/03/21	0	0.00	1	66.90	66.70	-1	4,822	-0.02%
2022/03/18	8	67.64	0	67.40	66.70	8	4,837	0.16%
2022/03/17	0	0.00	16.1	66.65	67.30	-16.1	4,864	-0.33%
2022/03/16	4	65.50	3	65.40	64.60	1	4,920	0.02%
2022/03/15	1	65.80	1	65.60	65.60	0	4,928	0.00%
2022/03/14	1.1	66.91	0.1	67.40	66.90	1	4,961	0.02%
2022/03/11	3	67.47	2	67.40	67.70	1	4,986	0.02%
2022/03/10	24.1	69.85	5	70.70	67.70	19.1	5,045	0.38%
2022/03/09	0	0.00	2	67.05	67.20	-2	5,063	-0.04%
2022/03/08	2	66.20	0	0.00	65.60	2	5,187	0.04%
2022/03/07	1	67.50	0	0.00	67.60	1	5,256	0.02%
2022/03/03	3	73.07	3	71.40	71.10	0	5,481	0.00%
2022/03/02	3	72.43	5.5	72.35	71.70	-2.5	5,657	-0.04%
2022/03/01	12	72.88	8	72.69	72.10	4	5,790	0.07%
2022/02/25	1	68.00	1	69.50	68.00	0	5,745	0.00%
2022/02/24	4	68.35	4	67.45	67.10	0	5,764	0.00%
2022/02/23	2	70.00	4	70.20	70.20	-2	5,775	-0.03%
2022/02/22	5	69.18	0	0.00	69.00	5	5,852	0.09%
2022/02/21	2	71.15	0	0.00	71.00	2	5,963	0.03%
2022/02/18	0	0.00	9	71.17	71.70	-9	6,064	-0.15%
2022/02/17	1	71.60	1	71.00	71.20	0	6,154	0.00%
2022/02/16	7	72.00	5	71.18	71.10	2	6,222	0.03%
2022/02/15	4	72.05	5	71.44	70.20	-1	6,317	-0.02%
2022/02/14	2	69.10	0	0.00	70.20	2	6,499	0.03%
2022/02/11	3	72.77	0.1	72.60	72.20	2.9	6,670	0.04%
2022/02/10	5	74.84	2	73.30	73.30	3	7,015	0.04%
2022/02/09	17	75.16	14.1	74.69	74.60	2.9	7,431	0.04%
2022/02/08	17.1	71.14	19	72.81	73.50	-1.9	7,529	-0.03%
2022/02/07	1	66.20	0	0.00	66.90	1	7,484	0.01%
2022/01/26	3	64.47	4.1	64.99	64.80	-1.1	7,542	-0.01%
2022/01/25	11	66.02	2.5	65.80	64.80	8.5	7,579	0.11%
2022/01/24	2.1	64.63	9	65.93	68.00	-7	7,634	-0.09%
2022/01/21	5	68.88	4	69.03	68.00	1	7,660	0.01%
2022/01/19	3	70.53	2	70.90	70.90	1	7,693	0.01%
2022/01/18	3	72.63	1	72.10	71.60	2	7,760	0.03%
2022/01/17	0	0.00	2	72.70	73.30	-2	7,787	-0.03%
2022/01/14	3	70.03	1	69.60	70.20	2	7,868	0.03%
2022/01/13	2	72.70	1	72.30	72.30	1	8,059	0.01%
2022/01/12	1	71.60	8	71.66	72.20	-7	8,186	-0.09%
2022/01/11	5	71.94	8	72.75	71.00	-3	8,384	-0.04%
2022/01/10	7	75.11	10	75.14	75.80	-3	8,639	-0.03%
2022/01/07	28.1	76.80	27	76.36	75.80	1.1	8,678	0.01%
2022/01/06	14	80.16	9	80.40	79.80	5	8,682	0.06%
2022/01/05	16	81.43	46	81.65	82.50	-30	8,643	-0.35%
2022/01/04	7.1	78.85	2	79.10	78.60	5.1	8,630	0.06%
2022/01/03	6.1	79.09	7	78.83	78.80	-0.9	8,762	-0.01%
2021/12/30	34	79.29	64	80.02	78.80	-30	8,757	-0.34%
2021/12/29	57.1	82.43	53	81.80	82.40	4.1	8,684	0.05%
2021/12/28	105	83.28	102	82.48	81.50	3	8,620	0.03%	大買/大賣/
2021/12/27	68.1	84.41	68	82.98	81.60	0.1	8,458	0.00%
2021/12/24	115	90.66	92.8	88.43	85.80	22.2	8,300	0.27%	大買/
2021/12/23	230.6	93.59	197.2	93.53	91.20	33.4	7,870	0.42%	大買/大賣/
2021/12/22	102.1	84.55	119	87.64	89.10	-16.9	7,134	-0.24%	大買/大賣/
2021/12/21	153.4	79.96	107.1	79.89	81.00	46.3	6,863	0.67%	大買/大賣/
2021/12/20	4	76.35	16.1	77.13	77.50	-12.1	6,229	-0.19%
2021/12/17	3	70.93	3	70.77	70.50	0	6,051	0.00%
2021/12/16	2	71.45	2	71.75	71.30	0	6,048	0.00%
2021/12/15	1	70.40	1.1	70.98	70.50	-0.1	6,037	0.00%
2021/12/14	9	70.38	10	70.69	70.00	-1	6,035	-0.02%
2021/12/13	25	73.51	29	73.24	71.80	-4	6,025	-0.07%
2021/12/10	16	73.03	17.6	72.50	71.40	-1.6	6,000	-0.03%
2021/12/09	8	71.41	5	71.94	71.00	3	5,936	0.05%
2021/12/08	4.5	71.53	11	71.97	70.60	-6.5	5,925	-0.11%
2021/12/07	7.1	70.99	4	70.95	70.50	3.1	5,896	0.05%
2021/12/06	17.1	71.26	20	71.27	71.50	-2.9	5,887	-0.05%
2021/12/03	13	75.28	26	75.06	74.30	-13	5,880	-0.22%
2021/12/02	34	76.14	22	74.93	74.40	12	5,873	0.20%
2021/12/01	11	74.35	25	73.81	74.90	-14	5,966	-0.23%
2021/11/30	34.1	74.41	39	74.28	74.20	-4.9	5,906	-0.08%
2021/11/29	5	69.10	23.2	69.39	70.40	-18.2	5,787	-0.31%
2021/11/26	47	74.35	70	75.22	72.60	-23	5,815	-0.40%
2021/11/25	47	75.69	40	74.52	75.80	7	5,628	0.12%
2021/11/24	10	70.84	16.1	70.57	70.30	-6.1	5,460	-0.11%
2021/11/23	15.1	70.50	34.9	69.51	69.40	-19.8	5,432	-0.36%
2021/11/22	20.5	72.07	11	71.42	71.10	9.5	5,434	0.17%
2021/11/19	9	73.70	30	73.37	72.60	-21	5,467	-0.38%
2021/11/18	17	73.12	30	72.94	73.00	-13	5,460	-0.24%
2021/11/17	39	70.73	63.2	70.74	71.50	-24.2	5,360	-0.45%
2021/11/16	19	74.70	66.2	73.91	73.40	-47.2	5,261	-0.90%
2021/11/15	27	73.54	19	73.37	73.20	8	5,175	0.15%
2021/11/12	76.5	74.34	33.8	76.11	73.00	42.7	5,118	0.83%
2021/11/11	60.1	75.43	61	75.74	74.60	-0.9	5,017	-0.02%
2021/11/10	86.3	77.37	104.1	77.63	76.10	-17.8	4,839	-0.37%	大賣/
2021/11/09	162.1	78.90	95.4	78.63	77.20	66.7	4,664	1.43%	大買/
2021/11/08	127.6	73.06	102	73.93	75.90	25.6	4,319	0.59%	大買/大賣/
2021/11/05	39.1	69.10	65	69.38	70.10	-25.9	3,921	-0.66%
2021/11/04	20	65.31	13	65.41	64.90	7	3,670	0.19%
2021/11/03	11	66.49	16	66.54	66.10	-5	3,776	-0.13%
2021/11/02	49	66.14	19	65.58	64.40	30	3,739	0.80%
2021/11/01	13	66.44	7	66.00	66.60	6	3,697	0.16%
2021/10/29	14	64.00	6.3	63.66	65.00	7.7	3,629	0.21%
2021/10/28	17.1	61.26	11	61.51	61.60	6.1	3,580	0.17%
2021/10/27	4	63.18	2	63.20	63.10	2	3,550	0.06%
2021/10/26	25.2	63.39	9.3	64.17	62.10	16	3,551	0.45%
2021/10/25	10.1	66.07	9.4	65.34	65.60	0.7	3,514	0.02%
2021/10/22	18	65.62	19.3	65.80	67.10	-1.3	3,549	-0.04%
2021/10/21	61.4	70.16	51	69.51	67.70	10.4	3,560	0.29%
2021/10/20	21	68.70	21	68.38	67.60	0	3,367	0.00%
2021/10/19	39.1	69.05	26	68.96	68.90	13.1	3,238	0.40%
2021/10/18	46.2	67.64	73	68.38	69.50	-26.8	3,036	-0.88%
2021/10/15	9	62.14	21	61.39	63.40	-12	2,777	-0.43%
2021/10/14	18	60.62	26	60.82	60.70	-8	2,737	-0.29%
2021/10/13	12	59.01	6	58.37	58.10	6	2,676	0.22%
2021/10/12	17.1	61.73	24	64.18	60.10	-6.9	2,665	-0.26%
2021/10/08	48	61.93	31	62.91	60.60	17	2,537	0.67%
2021/10/07	2	59.20	6	60.25	60.60	-4	2,416	-0.17%
2021/10/06	4	56.28	4	56.05	55.10	0	2,415	0.00%
2021/10/05	1	52.11	3	53.17	54.80	-2	2,481	-0.08%
2021/10/04	3	55.43	2	56.40	53.10	1	2,610	0.04%
2021/10/01	10	55.73	8	56.19	55.50	2	2,660	0.08%
2021/09/30	1	58.00	1	55.80	58.60	0	2,676	0.00%
2021/09/29	5	56.14	2	55.60	55.50	3	2,717	0.11%
2021/09/28	2	59.15	2	59.20	58.30	0	2,771	0.00%
2021/09/27	3	60.17	2.3	61.27	60.10	0.7	2,793	0.02%
2021/09/24	9	61.29	4	61.30	61.50	5	2,844	0.18%
2021/09/23	5	62.00	12	61.73	61.30	-7	2,891	-0.24%
2021/09/22	4	61.18	6	60.55	62.00	-2	2,941	-0.07%
2021/09/17	0	0.00	2	63.70	63.60	-2	3,012	-0.07%
2021/09/16	2	63.85	2	63.75	63.40	0	3,084	0.00%
2021/09/15	3	63.27	3	63.00	62.80	0	3,139	0.00%
2021/09/13	1	63.30	1	64.30	63.10	0	3,324	0.00%
2021/09/10	0	0.00	7	63.70	63.70	-7	3,440	-0.20%
2021/09/09	4	63.55	2	63.40	63.70	2	3,501	0.06%
2021/09/08	4	62.35	4	63.03	62.40	0	3,536	0.00%
2021/09/07	13	67.28	6	66.92	65.70	7	3,547	0.20%
2021/09/06	23.1	71.07	29	71.58	67.30	-5.9	3,535	-0.17%
2021/09/02	8	66.56	39	66.33	65.40	-31	3,426	-0.90%
2021/09/01	47	67.86	16	67.86	67.00	31	3,483	0.89%
2021/08/31	0	0.00	2	62.80	62.80	-2	3,401	-0.06%
2021/08/30	4	65.58	2	65.75	64.20	2	3,439	0.06%
2021/08/27	6	65.12	9	65.70	64.40	-3	3,503	-0.08%
2021/08/26	5	68.90	5	68.12	67.40	0	3,665	0.00%
2021/08/25	3.1	69.04	8	68.45	67.20	-4.9	3,858	-0.13%
2021/08/24	13.1	67.72	8	68.48	65.70	5.1	3,944	0.13%
2021/08/23	0	0.00	5	63.40	65.40	-5	3,962	-0.13%
2021/08/20	2	60.45	6	59.15	59.50	-4	4,048	-0.10%
2021/08/19	3	59.59	4	59.70	58.50	-1	4,144	-0.02%
2021/08/18	10	59.78	8	61.10	62.00	2	4,241	0.05%
2021/08/17	4	61.48	14	59.94	59.10	-10	4,303	-0.23%
2021/08/16	13	62.65	2.2	64.72	62.70	10.8	4,337	0.25%
2021/08/13	11	62.34	8	62.01	61.20	3	4,369	0.07%
2021/08/12	7	64.34	23.1	64.84	64.80	-16	4,411	-0.36%
2021/08/11	23.1	66.95	39.1	65.02	65.40	-16	4,464	-0.36%
2021/08/10	45.2	69.51	18	69.31	70.80	27.2	4,467	0.61%
2021/08/09	33.2	72.07	21.2	72.96	74.10	12.1	4,437	0.27%
2021/08/06	2	67.40	11	67.40	67.40	-9	4,384	-0.21%
2021/08/04	0.2	61.00	13.4	60.67	61.00	-13.2	4,517	-0.29%
2021/08/03	7.1	59.99	1.1	59.93	59.70	6	4,718	0.13%
2021/08/02	1	61.70	3	62.60	61.60	-2	4,716	-0.04%
2021/07/30	7.1	62.84	6	62.53	60.80	1.1	4,748	0.02%
2021/07/29	16	66.26	5	64.85	64.60	11	4,801	0.23%
2021/07/28	14.3	65.51	9	65.88	67.20	5.3	4,832	0.11%
2021/07/27	13	68.63	16.5	69.61	69.70	-3.5	4,809	-0.07%
2021/07/26	0	0.00	4.3	61.49	63.40	-4.3	4,735	-0.09%
2021/07/23	4.3	57.37	3	57.93	57.70	1.3	4,757	0.03%
2021/07/22	3	57.80	5.1	59.13	58.70	-2.1	4,785	-0.04%
2021/07/21	5	57.14	4.3	57.51	55.70	0.7	4,814	0.02%
2021/07/20	7.1	61.27	3	61.30	60.20	4.1	4,853	0.08%
2021/07/19	4	63.80	9	63.54	62.90	-5	4,876	-0.10%
2021/07/16	24	64.97	4	65.53	63.70	20	4,896	0.41%
2021/07/15	5	62.70	3	62.93	66.20	2	4,891	0.04%
2021/07/14	5.3	62.62	8	63.17	62.00	-2.7	4,885	-0.05%
2021/07/13	15	68.04	3.2	66.50	65.50	11.8	4,863	0.24%
2021/07/12	19.1	69.04	27	68.13	67.60	-7.9	4,837	-0.16%
2021/07/09	31.3	75.39	25.1	76.05	75.00	6.2	4,756	0.13%
2021/07/08	12.1	80.86	41.1	79.87	83.00	-29	4,632	-0.63%
2021/07/07	7.1	77.63	19.1	77.53	76.90	-12	4,588	-0.26%
2021/07/06	34	81.05	24.9	78.61	78.50	9.2	4,582	0.20%
2021/07/05	38	81.80	21	81.81	82.50	17	4,562	0.37%
2021/07/02	16.1	77.31	10.1	76.85	76.60	6	4,661	0.13%
2021/07/01	24	78.60	25	77.54	78.70	-1	4,658	-0.02%
2021/06/30	25	78.68	24	78.82	77.20	1	4,646	0.02%
2021/06/29	8	82.16	11	80.40	79.60	-3	4,731	-0.06%
2021/06/28	13	82.35	18.1	81.62	85.40	-5.1	4,773	-0.11%
2021/06/25	27.1	88.72	3	89.30	87.30	24.1	4,727	0.51%
2021/06/24	23	83.14	37	83.94	86.90	-14	4,705	-0.30%
2021/06/23	30	84.79	33.8	82.40	79.00	-3.8	4,682	-0.08%
2021/06/22	33.1	90.91	30.6	91.28	87.00	2.5	4,645	0.05%
2021/06/21	41.1	89.14	50.2	88.81	95.80	-9.1	4,597	-0.20%
2021/06/18	8.3	92.28	63.6	93.74	92.10	-55.3	4,582	-1.21%
2021/06/17	35.1	84.85	26.4	83.00	89.30	8.7	4,638	0.19%
2021/06/16	64.1	82.79	6.1	81.60	81.20	58.1	4,717	1.23%
2021/06/15	1.3	77.89	36	77.34	81.40	-34.8	4,733	-0.73%
2021/06/11	32.1	74.66	3	75.37	74.00	29.1	4,736	0.61%
2021/06/10	42.2	73.27	6.1	75.05	74.50	36	4,819	0.75%
2021/06/09	12.1	69.01	45.2	69.96	70.90	-33.1	4,875	-0.68%
2021/06/08	9	63.56	31.6	63.32	64.50	-22.6	4,903	-0.46%
2021/06/07	21.2	63.10	7.8	62.44	62.50	13.5	4,942	0.27%
2021/06/04	40.3	67.87	12	69.11	67.30	28.3	4,937	0.57%
2021/06/03	23.2	65.82	108.1	66.39	71.50	-85	4,914	-1.73%	大賣/
2021/06/02	94.2	66.67	62.3	66.48	65.00	32	4,778	0.67%
2021/06/01	55.2	59.10	54	60.77	63.40	1.2	4,598	0.03%
2021/05/31	19.1	54.46	60	55.83	57.70	-40.9	4,552	-0.90%
2021/05/28	28	54.73	9	54.78	54.80	19	4,484	0.42%
2021/05/27	18	51.37	14.3	52.49	52.50	3.7	4,395	0.09%
2021/05/26	5	48.08	9	49.04	51.50	-4	4,319	-0.09%
2021/05/25	9	44.42	34	45.38	46.95	-25	4,262	-0.59%
2021/05/24	0	0.00	1.3	43.03	42.70	-1.3	4,311	-0.03%
2021/05/21	5	43.76	0	0.00	43.00	5	4,493	0.11%
2021/05/20	0	0.00	10.8	42.01	41.85	-10.8	4,463	-0.24%
2021/05/19	4	41.04	4	43.25	44.00	0	4,517	0.00%
2021/05/18	3	40.45	24.4	37.86	41.30	-21.4	4,457	-0.48%
2021/05/17	1	37.55	58	38.65	37.55	-57	4,411	-1.29%
2021/05/14	42	42.52	81	41.95	41.70	-39	4,362	-0.89%
2021/05/13	56	45.88	124.5	44.21	44.15	-68.5	4,279	-1.60%	大賣/
2021/05/12	76	50.26	73	49.22	49.05	3	4,204	0.07%
2021/05/11	232	54.16	27	53.99	54.50	205	4,109	4.99%	大買/鉅額交易
2021/05/10	0	0.00	20	49.70	49.70	-20	3,911	-0.51%
2021/05/07	21	43.47	0	0.00	45.20	21	3,913	0.54%
2021/05/06	2	42.80	2	47.08	42.50	0	3,879	0.00%
2021/05/05	2	42.80	1	43.50	45.90	1	3,798	0.03%
2021/05/04	8	41.33	61	39.60	41.75	-53	3,732	-1.42%
2021/05/03	6	44.00	2	46.93	44.00	4	3,690	0.11%
2021/04/29	0	0.00	1	49.15	46.50	-1	3,672	-0.03%
2021/04/28	6	51.73	5	50.98	50.00	1	3,638	0.03%
2021/04/27	1	51.80	6	51.73	50.10	-5	3,617	-0.14%
2021/04/26	4	46.41	1.3	50.00	50.00	2.8	3,556	0.08%
2021/04/23	12	41.08	33	45.50	45.50	-21	3,482	-0.60%
2021/04/22	8	44.08	5.1	42.51	41.40	3	3,449	0.09%
2021/04/21	1	46.00	3	45.75	46.00	-2	3,436	-0.06%
2021/04/20	12	45.35	60	45.10	48.00	-48	3,442	-1.39%
2021/04/19	8	49.99	21	50.01	49.95	-13	3,447	-0.38%
2021/04/16	0	0.00	11	53.97	55.50	-11	3,470	-0.32%
2021/04/15	2	53.00	0.2	53.15	53.50	1.8	3,498	0.05%
2021/04/14	12	50.60	18	49.03	52.60	-6	3,506	-0.17%
2021/04/13	13	56.12	8	56.00	54.00	5	3,538	0.14%
2021/04/12	6	56.33	2	57.15	56.80	4	3,561	0.11%
2021/04/09	55	53.10	17.2	54.02	54.00	37.8	3,594	1.05%
2021/04/08	18.5	58.28	59.3	56.82	57.80	-40.8	3,583	-1.14%
2021/04/07	5.1	57.37	47	57.80	57.80	-41.9	3,434	-1.22%
2021/04/06	26	51.25	3	52.33	52.60	23	3,452	0.67%
2021/04/01	14	45.71	11	46.57	47.90	3	3,489	0.09%
2021/03/31	15	42.89	25	43.25	43.55	-10	3,407	-0.29%
2021/03/30	4	39.85	6	40.11	39.60	-2	3,364	-0.06%
2021/03/29	2	39.50	17	39.74	39.65	-15	3,415	-0.44%
2021/03/26	10	39.42	3	38.68	38.80	7	3,483	0.20%
2021/03/25	3	38.53	14	38.81	38.30	-11	3,625	-0.30%
2021/03/24	6	37.22	1	38.75	38.80	5	3,769	0.13%
2021/03/23	30	39.07	29	38.08	36.55	1	3,795	0.03%
2021/03/22	19	39.73	9	39.71	39.25	10	3,688	0.27%
2021/03/19	59	38.05	76	40.48	40.70	-17	3,563	-0.48%
2021/03/18	0	0.00	29	36.71	37.00	-29	3,440	-0.84%
2021/03/17	30	34.88	1	34.30	34.55	29	3,386	0.86%
2021/03/16	28	34.67	9	34.26	34.55	19	3,337	0.57%
2021/03/15	33	34.55	21	35.80	36.05	12	3,253	0.37%
2021/03/12	19	31.77	14	29.51	32.80	5	3,148	0.16%
2021/03/11	10	29.19	51	28.88	29.90	-41	3,097	-1.32%
2021/03/10	0	0.00	4	27.58	27.50	-4	3,126	-0.13%
2021/03/09	7	26.78	132	26.21	27.55	-125	3,101	-4.03%	大賣/鉅額交易
2021/03/08	9	27.66	22	27.87	27.30	-13	3,076	-0.42%
2021/03/05	14	26.44	0	0.00	26.35	14	3,054	0.46%
2021/03/04	50	27.15	10	26.90	27.60	40	3,027	1.32%
2021/03/03	14	25.10	15	23.60	25.10	-1	2,973	-0.03%
2021/03/02	1	24.75	11	25.25	24.25	-10	2,980	-0.34%
2021/02/26	1	24.90	8	24.93	24.90	-7	3,010	-0.23%
2021/02/25	0	0.00	47	26.18	25.50	-47	3,038	-1.55%
2021/02/24	127	25.02	3	25.97	26.00	124	3,064	4.05%	大買/鉅額交易
2021/02/23	148	25.79	42	26.17	26.45	106	3,080	3.44%	大買/鉅額交易
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	6	21.69	11	21.86	21.90	-5	3,121	-0.16%
2021/02/18	0	0.00	1	19.95	19.95	-1	3,049	-0.03%
2021/02/03	1	16.70	0	0.00	16.50	1	3,259	0.03%
2021/02/02	10	16.10	5	16.15	16.20	5	3,397	0.15%
2021/02/01	65	16.67	0	0.00	16.30	65	3,552	1.83%
2021/01/29	10	17.05	0	0.00	17.50	10	3,598	0.28%
2021/01/28	55	16.68	1	16.75	16.75	54	3,590	1.50%
2021/01/25	1	17.60	0	0.00	17.80	1	3,588	0.03%
2021/01/22	0	0.00	1	17.20	17.20	-1	3,581	-0.03%
2021/01/21	1	17.85	0	0.00	17.55	1	3,569	0.03%
2021/01/20	1	18.05	0	0.00	17.90	1	3,572	0.03%
2021/01/19	1	19.50	0	0.00	19.45	1	3,554	0.03%
2021/01/15	0	0.00	6	20.30	20.20	-6	3,595	-0.17%
2021/01/14	4	20.45	0	0.00	21.00	4	3,647	0.11%
2021/01/12	1	20.20	0	0.00	20.40	1	3,644	0.03%
2021/01/11	2	22.50	6	21.87	21.70	-4	3,618	-0.11%
2021/01/08	1	21.50	4	21.45	21.30	-3	3,585	-0.08%
2021/01/07	3	20.80	0	0.00	20.60	3	3,545	0.08%
2021/01/06	15	21.20	18	21.18	20.20	-3	3,541	-0.08%
2021/01/05	5	21.80	0	0.00	21.50	5	3,508	0.14%
2021/01/04	0	0.00	7	22.96	22.50	-7	3,474	-0.20%
2020/12/31	2	22.23	5	22.00	21.95	-3	3,450	-0.09%
2020/12/30	1	22.65	0	0.00	22.25	1	3,459	0.03%
2020/12/28	3	23.50	2	23.00	23.20	1	3,388	0.03%
2020/12/25	3	22.00	0	0.00	21.50	3	3,312	0.09%
2020/12/24	3	22.67	2	22.45	22.50	1	3,261	0.03%
2020/12/23	0	0.00	4.4	22.35	23.45	-4.4	3,220	-0.14%
2020/12/22	5	22.29	0	0.00	21.85	5	3,177	0.16%
2020/12/21	7	22.40	45	23.28	24.20	-38	3,095	-1.23%
2020/12/18	23	21.90	20	21.92	22.00	3	3,014	0.10%
2020/12/17	4	19.66	13.8	20.00	20.00	-9.8	2,932	-0.33%
2020/12/16	21	18.11	0	0.00	18.20	21	2,899	0.72%
2020/12/11	1	17.90	18	17.99	17.90	-17	2,877	-0.59%
2020/12/10	1	18.60	0	0.00	18.60	1	2,861	0.03%
2020/12/09	8	19.04	0	0.00	18.95	8	2,854	0.28%
2020/12/08	11	20.20	7	20.52	19.95	4	2,804	0.14%
2020/12/07	2	19.20	2	19.90	19.90	0	2,779	0.00%
2020/12/04	10	19.70	27	20.00	20.10	-17	2,718	-0.63%
2020/12/03	1	18.35	8	18.48	18.30	-7	2,625	-0.27%
2020/12/02	3	18.80	0	0.00	18.65	3	2,611	0.11%
2020/12/01	4	19.41	2	19.80	19.35	2	2,588	0.08%
2020/11/30	2	19.03	2	19.05	19.20	0	2,578	0.00%
2020/11/27	5	18.94	7	18.84	19.10	-2	2,569	-0.08%
2020/11/26	8	19.87	3	20.00	19.85	5	2,541	0.20%
2020/11/25	8	20.55	6	20.74	20.30	2	2,513	0.08%
2020/11/24	6	20.21	1	20.20	19.90	5	2,478	0.20%
2020/11/23	26	20.94	4	21.01	20.75	22	2,474	0.89%
2020/11/20	12	20.84	35	20.34	21.45	-23	2,439	-0.94%
2020/11/19	18	20.58	12	21.11	21.10	6	2,305	0.26%
2020/11/18	1	19.25	9	18.32	19.25	-8	2,149	-0.37%
2020/11/17	10	18.25	2	18.50	17.50	8	2,088	0.38%
2020/11/16	27	17.96	1	18.30	18.00	26	2,132	1.22%
2020/11/13	30	17.88	42	18.69	18.65	-12	2,113	-0.57%
2020/11/12	6	17.23	0	0.00	17.10	6	2,035	0.29%
2020/11/11	1	18.15	24	17.97	18.30	-23	2,018	-1.14%
2020/11/10	22	17.47	21	17.38	19.20	1	2,027	0.05%
2020/11/09	22	17.83	54	18.43	18.55	-32	1,940	-1.65%
2020/11/06	0	0.00	26	16.90	16.90	-26	1,797	-1.45%
2020/11/02	1	14.65	10	14.70	14.60	-9	1,733	-0.52%
2020/10/30	0	0.00	4	15.25	15.05	-4	1,723	-0.23%
2020/10/29	0	0.00	2	15.18	15.30	-2	1,714	-0.12%
2020/10/28	0	0.00	20	15.85	15.60	-20	1,703	-1.17%
2020/10/27	5	15.35	0	15.20	15.35	5	1,681	0.30%
2020/10/23	0	0.00	31	15.81	15.80	-31	1,668	-1.86%
2020/10/22	31	16.61	0	0.00	16.85	31	1,643	1.89%
2020/10/21	1	16.30	0	0.00	15.70	1	1,597	0.06%
2020/10/20	0	0.00	8	15.00	15.00	-8	1,577	-0.51%
2020/10/16	8	15.25	0	0.00	14.45	8	1,563	0.51%
2020/10/15	8	15.10	0	0.00	15.10	8	1,549	0.52%
2020/10/14	0	0.00	6	15.14	15.25	-6	1,544	-0.39%
2020/10/13	13	14.82	2	15.15	15.35	11	1,533	0.72%
2020/10/08	1	15.30	0	0.00	15.20	1	1,502	0.07%
2020/09/30	0	0.00	9	13.82	14.35	-9	1,511	-0.60%
2020/09/29	1	13.95	1	14.15	13.90	0	1,557	0.00%
2020/09/28	5	14.02	5	14.17	13.95	0	1,585	0.00%
2020/09/25	5	15.38	2	14.65	14.50	3	1,571	0.19%
2020/09/24	4	15.81	9	15.64	15.95	-5	1,524	-0.33%
2020/09/23	9	16.33	16	16.58	16.70	-7	1,482	-0.47%
2020/09/22	5	14.87	36	15.87	16.00	-31	1,379	-2.25%
2020/09/21	0	0.00	100	14.55	14.55	-100	1,255	-7.97%
2020/09/15	7	13.82	1	13.65	13.40	6	1,188	0.50%
2020/09/14	1	12.95	0	0.00	13.60	1	1,168	0.09%
2020/09/11	52	12.55	0	0.00	12.50	52	1,150	4.52%
2020/09/10	3	12.82	0	0.00	12.70	3	1,142	0.26%
2020/09/08	0	0.00	3	14.17	13.85	-3	1,100	-0.27%
2020/09/07	5	13.80	5	14.00	13.85	0	1,091	0.00%
2020/09/04	5	13.90	0	0.00	13.80	5	1,085	0.46%
2020/09/01	2	14.30	10	14.43	14.60	-8	1,039	-0.77%
2020/08/28	10	14.28	2	14.40	14.20	8	1,004	0.80%
2020/08/27	1	14.80	0	0.00	14.70	1	984	0.10%
2020/08/26	10	15.20	10	14.28	15.15	0	939	0.00%
2020/08/25	6	14.14	0	0.00	13.85	6	904	0.66%
2020/08/20	5	13.70	0	0.00	14.50	5	827	0.60%
2020/08/19	0	0.00	100.2	13.35	13.35	-100.2	728	-13.74%
2020/08/17	0	0.00	2	12.35	12.15	-2	681	-0.29%
2020/08/14	2	12.45	0.4	12.70	12.75	1.6	656	0.24%
2020/07/28	0	0.00	5	11.20	11.20	-5	539	-0.93%
2020/07/27	0	0.00	0.3	11.25	11.25	-0.3	524	-0.07%
2020/07/23	5	10.10	5	10.08	10.10	0	490	0.00%
2020/07/22	5	10.15	0	0.00	10.05	5	490	1.02%
2020/07/17	30	10.37	0	0.00	10.20	30	482	6.22%
2020/07/16	30	10.57	0	0.00	10.50	30	479	6.25%
2020/07/09	0	0.00	1	12.00	12.10	-1	446	-0.22%
2020/07/08	0	0.00	20	10.75	11.65	-20	393	-5.08%
2020/07/07	20	10.49	0	0.00	10.60	20	347	5.76%
2020/06/24	0.5	9.23	0	0.00	9.29	0.5	303	0.16%
2020/06/22	0	0.00	1	9.37	9.37	-1	306	-0.33%
2020/06/01	1	10.00	0	0.00	9.98	1	310	0.32%
2020/05/29	0	0.00	3	10.00	10.10	-3	295	-1.01%
2020/05/28	30	9.21	0	0.00	9.20	30	268	11.17%
2020/05/26	51	9.03	0	0.00	9.10	51	267	19.08%
2020/05/25	19	8.99	0	0.00	9.02	19	266	7.14%
2020/05/19	1	9.41	0	0.00	9.25	1	258	0.39%
2020/05/15	0	0.00	0.5	9.60	9.70	-0.5	254	-0.20%
2020/05/12	1	9.71	0	0.00	9.91	1	245	0.41%
2020/04/30	0	0.00	0.2	8.90	8.96	-0.2	225	-0.09%
2020/04/17	0.8	7.88	0	0.00	7.88	0.8	214	0.39%
2020/04/13	1	7.80	0	0.00	7.82	1	210	0.47%
2020/03/09	0	0.00	1.1	9.45	9.45	-1.1	160	-0.71%
2020/02/19	0	0.00	2	10.53	10.45	-2	169	-1.18%
2020/02/11	2	10.60	0	0.00	10.85	2	163	1.22%
2020/02/10	0	0.00	1	10.85	10.85	-1	156	-0.64%
2020/01/07	0	0.00	1	11.15	11.10	-1	209	-0.48%
2019/12/23	0	0.00	2	11.35	11.35	-2	213	-0.94%
2019/11/22	20	11.10	0	0.00	11.10	20	224	8.90%
2019/11/21	0	0.00	2	11.05	11.15	-2	227	-0.88%
2019/10/28	2	11.75	10	11.90	12.00	-8	295	-2.71%
2019/10/25	1	10.90	0	0.00	10.95	1	256	0.39%
2019/10/23	0	0.00	1	11.10	11.05	-1	269	-0.37%
2019/10/18	1	11.15	0	0.00	11.20	1	296	0.34%
2019/10/02	30	11.40	0	0.00	11.30	30	470	6.37%
2019/09/25	0	0.00	1	11.60	11.45	-1	495	-0.20%
2019/09/24	21	11.40	0	0.00	11.60	21	506	4.15%
2019/08/22	9	11.05	0	0.00	11.35	9	824	1.09%
2019/08/14	1	11.75	0	0.00	11.45	1	930	0.11%
2019/07/24	0	0.00	2	13.75	13.80	-2	867	-0.23%
2019/07/23	0	0.00	16	13.10	13.10	-16	857	-1.87%
2019/07/22	0	0.00	2	13.45	13.20	-2	855	-0.23%
2019/07/19	0	0.00	3	13.60	13.45	-3	852	-0.35%
2019/07/18	3	13.40	0	0.00	13.40	3	848	0.35%
2019/07/16	2	13.30	10	13.30	13.20	-8	844	-0.95%
2019/07/12	8	13.75	0	0.00	13.45	8	834	0.96%
2019/07/11	10	13.95	3	14.20	13.60	7	828	0.85%
2019/07/10	23	13.91	3	13.88	14.45	20	789	2.53%
2019/07/03	0	0.00	3	13.05	13.00	-3	888	-0.34%
2019/07/02	0	0.00	1	13.00	13.00	-1	927	-0.11%
2019/06/28	0	0.00	2	13.40	13.30	-2	930	-0.21%
2019/06/27	0	0.00	4	13.90	13.90	-4	918	-0.44%
2019/06/26	6	14.17	0	0.00	14.30	6	874	0.69%
2019/06/24	2	13.45	0	0.00	13.50	2	831	0.24%
2019/06/06	0	0.00	2	12.20	12.25	-2	880	-0.23%
2019/05/30	2	13.10	0	0.00	12.75	2	876	0.23%
2019/05/29	5	13.60	0	0.00	13.10	5	859	0.58%
2019/05/23	0	0.00	2.5	12.12	12.10	-2.5	751	-0.34%
2019/05/14	1	11.50	0	0.00	12.10	1	713	0.14%
2019/04/16	0	0.00	0.5	12.00	12.00	-0.5	717	-0.07%
2019/04/10	0	0.00	10	13.10	13.00	-10	655	-1.53%
2019/04/09	10	13.60	0	0.00	14.05	10	604	1.66%
2019/04/08	0	0.00	8.5	11.86	12.80	-8.5	526	-1.61%
2019/03/26	2	10.95	0	0.00	10.85	2	479	0.42%
2019/03/22	20	11.60	1	11.45	11.35	19	465	4.08%
2019/03/21	0	0.00	1	11.40	11.40	-1	458	-0.22%
2019/03/18	1	11.45	0	0.00	11.30	1	416	0.24%
2019/03/15	2	11.30	0	0.00	11.30	2	409	0.49%
2019/03/08	27	10.75	0	0.00	10.65	27	292	9.22%
2019/02/13	0	11.50	0	0.00	11.60	0	276	0.00%
2019/01/29	0	0.00	2	10.80	10.80	-2	254	-0.79%
2019/01/22	0.3	10.70	0	0.00	10.70	0.3	256	0.11%
2019/01/18	0.2	11.05	0	0.00	11.05	0.2	254	0.09%
2019/01/10	0	0.00	6	11.22	11.25	-6	236	-2.54%
2019/01/09	1	11.35	0	0.00	11.35	1	224	0.45%
2018/12/27	0	0.00	3	11.05	10.80	-3	209	-1.43%
2018/11/15	0	0.00	1	10.45	10.30	-1	249	-0.40%
2018/10/09	0	0.00	3	12.30	12.20	-3	356	-0.84%
2018/10/08	0	0.00	1	12.30	12.50	-1	360	-0.28%
2018/10/02	3	14.47	5	14.95	14.45	-2	360	-0.55%
2018/10/01	5	14.25	2	14.55	14.95	3	351	0.85%
2018/09/10	0	0.00	1	14.20	14.20	-1	504	-0.20%
2018/08/20	0	0.00	1	15.70	14.70	-1	608	-0.16%
2018/08/15	0	0.00	5	16.35	16.25	-5	630	-0.79%
2018/08/13	1.1	16.89	10	17.00	16.80	-9	650	-1.37%
2018/07/27	5	19.85	0	0.00	19.90	5	820	0.61%
2018/07/26	16	19.81	0	0.00	19.90	16	824	1.94%
2018/07/25	0	0.00	17	20.70	20.60	-17	824	-2.06%
2018/07/18	0	0.00	3	20.00	20.00	-3	890	-0.34%
2018/07/04	0	0.00	1	20.80	20.80	-1	1,188	-0.08%
2018/07/03	0	0.00	2	19.35	18.95	-2	1,261	-0.16%
2018/07/02	1	19.00	0	0.00	19.00	1	1,561	0.06%
2018/06/28	5	19.63	0	0.00	19.25	5	1,626	0.31%
2018/06/26	0	0.00	10	18.40	18.45	-10	1,599	-0.63%
2018/06/25	10	16.95	0	0.00	16.80	10	1,596	0.63%
2018/06/12	0	0.00	5	21.50	21.55	-5	1,660	-0.30%
2018/06/11	0	0.00	3	21.85	21.65	-3	1,666	-0.18%
2018/06/07	0	0.00	15	22.35	22.30	-15	1,715	-0.87%
2018/06/05	5	22.80	4	22.55	22.95	1	1,760	0.06%
2018/06/01	10	22.37	0	0.00	22.45	10	1,836	0.54%
2018/05/29	10	21.50	10	21.55	21.50	0	2,097	0.00%
2018/05/28	1	22.00	34	22.00	22.00	-33	2,175	-1.52%
2018/05/25	0	0.00	0.1	22.10	22.30	-0.1	2,616	0.00%
2018/05/22	13	23.43	2	23.43	23.25	11	3,122	0.35%
2018/05/18	0	0.00	1	22.65	22.65	-1	3,161	-0.03%
2018/05/17	3	22.65	0	0.00	22.60	3	3,229	0.09%
2018/05/16	5	23.48	0	0.00	23.05	5	3,248	0.15%
2018/05/15	15	23.52	1	23.30	23.15	14	3,267	0.43%
2018/05/14	0	0.00	39	23.40	22.75	-39	3,305	-1.18%
2018/05/11	12	23.59	6	23.67	23.55	6	3,311	0.18%
2018/05/10	7	25.51	29	25.40	25.30	-22	3,322	-0.66%
2018/05/09	0	0.00	19	24.30	24.30	-19	3,299	-0.58%
2018/05/08	4	22.30	7	22.29	22.10	-3	3,312	-0.09%
2018/05/07	19	22.50	0	0.00	22.75	19	3,429	0.55%
2018/05/04	10	22.75	0	0.00	23.05	10	3,509	0.28%
2018/05/02	0	0.00	11	22.72	22.65	-11	4,032	-0.27%
2018/04/30	1	23.70	1	23.30	23.50	0	4,215	0.00%
2018/04/27	15	22.80	5	23.03	23.75	10	4,466	0.22%
2018/04/26	5	21.76	0	0.00	21.60	5	4,506	0.11%
2018/04/25	3	22.75	0	0.00	23.20	3	4,545	0.07%
2018/04/24	1	22.80	3	23.45	22.65	-2	4,718	-0.04%
2018/04/23	6	22.85	0	0.00	23.45	6	5,023	0.12%
2018/04/20	6	22.87	6	22.79	22.85	0	5,049	0.00%
2018/04/19	7	24.14	10	24.26	23.95	-3	5,041	-0.06%
2018/04/18	1	23.30	3	23.15	23.50	-2	5,002	-0.04%
2018/04/17	14	21.89	0	0.00	21.40	14	4,979	0.28%
2018/04/16	0	0.00	2	23.00	22.70	-2	4,975	-0.04%
2018/04/13	2	22.65	1	24.65	22.60	1	4,971	0.02%
2018/04/12	28	23.80	5	23.60	23.75	23	4,929	0.47%
2018/04/10	3	25.93	0	0.00	25.65	3	4,865	0.06%
2018/04/09	27	30.35	14	30.22	28.45	13	4,793	0.27%
2018/04/03	20	30.14	18	31.55	31.60	2	4,689	0.04%
2018/04/02	1	29.25	2	29.25	29.25	-1	4,389	-0.02%
2018/03/31	0	0.00	7	26.58	26.60	-7	4,380	-0.16%
2018/03/28	14	23.60	46	23.17	23.60	-32	4,323	-0.74%
2018/03/26	7	23.00	12	22.64	22.20	-5	4,319	-0.12%
2018/03/22	0	21.65	1	21.80	21.65	-1	4,369	-0.02%
2018/03/21	31	22.42	12	21.84	22.20	19	4,367	0.44%
2018/03/20	9	21.75	8	22.50	22.20	1	4,360	0.02%
2018/03/19	15	21.65	17	21.94	22.20	-2	4,347	-0.05%
2018/03/16	25	21.75	0	0.00	21.65	25	4,321	0.58%
2018/03/15	5	24.00	0	0.00	24.05	5	4,301	0.12%
2018/03/14	6	26.30	0	0.00	24.95	6	4,301	0.14%
2018/03/13	0	0.00	0.5	26.00	26.30	-0.5	4,289	-0.01%
2018/03/12	10	25.80	5	26.08	25.80	5	4,271	0.12%
2018/03/09	7	28.65	0	0.00	28.65	7	4,247	0.16%
2018/03/08	2	33.95	1	32.00	31.80	1	4,323	0.02%
2018/03/07	5	39.80	0	0.00	35.30	5	4,309	0.12%
2018/03/06	5	35.80	20	35.95	36.80	-15	4,280	-0.35%
2018/03/05	7	35.49	7	34.88	36.15	0	4,235	0.00%
2018/03/02	35	30.27	37	31.07	32.90	-2	4,122	-0.05%
2018/03/01	6.5	30.42	16	29.58	29.95	-9.5	4,050	-0.23%
2018/02/27	117	28.75	109	28.54	30.85	8	3,992	0.20%	大買/大賣/
2018/02/26	65	29.66	40	28.78	29.95	25	3,679	0.68%
2018/02/23	6	27.25	54	27.25	27.25	-48	3,293	-1.46%
2018/02/22	19	24.61	10	24.80	24.80	9	3,299	0.27%
2018/02/21	6	22.23	13	22.51	22.55	-7	3,233	-0.22%
2018/02/12	12	20.47	0	0.00	20.50	12	3,267	0.37%
2018/02/09	2	19.88	3	18.60	19.70	-1	3,288	-0.03%
2018/02/08	0	0.00	1	19.65	18.80	-1	3,239	-0.03%
2018/02/07	50	21.00	0	0.00	20.00	50	3,214	1.56%
2018/02/06	0	0.00	10	19.65	19.85	-10	3,190	-0.31%
2018/02/05	3	21.65	0	0.00	21.70	3	3,143	0.10%
2018/02/02	4	23.31	5	23.00	22.55	-1	3,125	-0.03%
2018/02/01	0	0.00	10	22.70	22.95	-10	3,097	-0.32%
2018/01/30	11	23.35	26	24.48	23.00	-15	3,045	-0.49%
2018/01/26	109	26.13	124	25.00	24.65	-15	2,861	-0.52%	大買/大賣/
2018/01/25	51	24.02	4	23.94	24.30	47	2,600	1.81%
2018/01/24	13	26.31	7	26.54	26.15	6	2,351	0.26%
2018/01/23	16	26.41	84	26.66	24.90	-68	2,184	-3.11%
2018/01/22	5	25.30	0	0.00	25.70	5	1,955	0.26%
2018/01/19	11	23.17	18	23.20	23.40	-7	1,935	-0.36%
2018/01/18	59	24.07	12	24.19	23.45	47	1,952	2.41%
2018/01/17	677	23.44	662	23.34	23.45	15	1,821	0.82%	大買/大賣/