麗臺 (2465)-富邦-嘉義券商分點個股進出

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

麗臺

(2465)

股價
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
496張
產業
上市電腦週邊類股▲1.60%
395人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

麗臺 (2465)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	71.50	71.10	-1	697	-0.14%
2024/11/20	2.1	75.52	1	76.20	74.50	1.1	693	0.16%
2024/11/19	0	0.00	4	72.95	74.20	-4	681	-0.59%
2024/11/15	3	68.23	1	68.50	68.30	2	689	0.29%
2024/11/14	4	69.95	0	69.80	69.20	4	692	0.57%
2024/11/13	2	73.35	2	73.40	73.30	0	686	0.00%
2024/11/12	2.3	75.66	0	0.00	74.40	2.3	699	0.33%
2024/11/11	0	0.00	0.1	79.60	78.10	-0.1	701	-0.01%
2024/11/08	3	79.47	2	80.60	78.00	1	710	0.14%
2024/11/07	4	85.30	3	86.23	83.60	1	715	0.14%
2024/11/06	4	76.03	8.2	77.44	80.80	-4.2	707	-0.60%
2024/11/05	2	74.15	1	72.60	74.30	1	705	0.14%
2024/11/04	6.3	76.57	2	78.80	75.40	4.3	745	0.57%
2024/11/01	2.2	81.59	2.1	82.09	83.50	0.2	725	0.02%
2024/10/30	2.1	89.39	2.1	89.87	88.60	-0.1	732	-0.01%
2024/10/28	1	84.50	0	0.00	84.50	1	736	0.14%
2024/10/25	0.1	86.90	0	86.20	85.80	0.1	766	0.01%
2024/10/23	0	0.00	0	88.90	88.50	0	820	0.00%
2024/10/22	0.1	88.00	1	88.20	87.80	-0.9	833	-0.11%
2024/10/21	1	86.60	1	86.00	88.20	0	857	0.00%
2024/10/18	2	87.30	0	0.00	86.20	2	874	0.23%
2024/10/17	3	86.90	0	0.00	87.00	3	897	0.33%
2024/10/16	2	87.60	1	87.50	86.80	1	930	0.11%
2024/10/15	0	0.00	1	88.60	88.60	-1	1,066	-0.09%
2024/10/14	1	88.30	0	0.00	89.10	1	1,112	0.09%
2024/10/11	1	90.20	0	0.00	89.40	1	1,129	0.09%
2024/10/09	1	93.00	14	92.07	90.90	-13	1,158	-1.12%
2024/10/08	14.1	96.43	4.1	95.62	95.80	10	1,160	0.86%
2024/10/07	3	89.73	0	0.00	93.50	3	1,164	0.26%
2024/10/04	2	90.00	1	89.60	89.30	1	1,164	0.09%
2024/10/01	1	88.20	3	92.57	92.00	-2	1,182	-0.17%
2024/09/30	0	0.00	1	88.90	89.20	-1	1,184	-0.08%
2024/09/27	0.2	90.40	1	91.00	89.60	-0.8	1,193	-0.06%
2024/09/26	2	90.95	1	90.10	90.10	1	1,208	0.08%
2024/09/25	0	0.00	1	92.00	92.00	-1	1,217	-0.08%
2024/09/20	1	92.10	0	0.00	90.70	1	1,309	0.08%
2024/09/19	0	0.00	1	89.20	90.40	-1	1,322	-0.08%
2024/09/16	0	0.00	0.3	90.00	90.10	-0.3	1,365	-0.02%
2024/09/12	1	89.91	0	0.00	88.90	1	1,431	0.07%
2024/09/11	1	88.30	1	87.10	87.40	0	1,445	0.00%
2024/09/10	0.2	90.77	2	93.50	89.40	-1.9	1,462	-0.13%
2024/09/06	3	88.07	1	87.90	87.80	2	1,576	0.13%
2024/09/05	0.1	89.50	0.1	87.90	87.50	0	1,608	0.00%
2024/09/04	1	88.10	2	89.70	88.80	-1	1,638	-0.06%
2024/09/03	2	94.75	0	0.00	93.90	2	1,671	0.12%
2024/09/02	2	95.90	0	0.00	95.60	2	1,732	0.12%
2024/08/30	1	99.30	2	98.50	98.00	-1	1,826	-0.05%
2024/08/29	4.4	97.48	12	99.07	99.10	-7.6	2,402	-0.32%
2024/08/28	5.2	102.51	3	103.67	103.00	2.2	2,542	0.08%
2024/08/27	5.6	108.81	7	109.21	109.00	-1.4	2,558	-0.05%
2024/08/26	1	99.20	3	99.93	102.00	-2	2,637	-0.08%
2024/08/23	1	91.00	0	0.00	92.80	1	2,661	0.04%
2024/08/22	0	0.00	1	93.90	92.60	-1	2,708	-0.04%
2024/08/21	7	94.73	1	96.20	94.20	6	2,767	0.22%
2024/08/20	2	97.35	3	99.07	96.70	-1	2,804	-0.03%
2024/08/16	2	94.60	2	95.50	94.20	0	3,119	0.00%
2024/08/15	0.1	92.00	0	0.00	93.00	0.1	3,207	0.00%
2024/08/14	13	93.28	13	93.52	91.80	0	3,232	0.00%
2024/08/12	2	94.30	2	91.90	91.90	0	3,338	0.00%
2024/08/09	3	93.93	2	96.95	92.30	1	3,359	0.03%
2024/08/08	2	87.00	2	88.85	89.60	0	3,363	0.00%
2024/08/07	0	0.00	9.1	90.63	91.40	-9.1	3,361	-0.27%
2024/08/06	6	80.73	6	82.32	83.10	0	3,378	0.00%
2024/08/05	6	89.00	0	0.00	88.60	6	3,365	0.18%
2024/08/02	1	100.50	1	99.60	98.40	0	3,422	0.00%
2024/08/01	0	0.00	0.4	105.50	104.50	-0.4	3,501	-0.01%
2024/07/31	1	103.00	1	102.00	102.50	0	3,527	0.00%
2024/07/30	5	103.80	9.2	101.78	104.00	-4.2	3,576	-0.12%
2024/07/29	5.4	105.95	2.1	101.94	101.00	3.3	3,632	0.09%
2024/07/26	5.1	109.41	1	111.00	110.00	4.1	3,705	0.11%
2024/07/23	5	115.40	5.1	115.41	115.00	-0.1	3,754	0.00%
2024/07/22	2	120.00	2	119.25	116.50	0	3,802	0.00%
2024/07/19	0.1	118.75	0	0.00	118.50	0.1	3,824	0.00%
2024/07/18	7	119.00	1	121.00	118.50	6	3,919	0.15%
2024/07/17	3	122.83	4	123.75	123.50	-1	4,024	-0.02%
2024/07/16	21.1	126.38	105.2	126.54	125.00	-84.1	4,102	-2.05%	大賣/
2024/07/15	161	123.44	76	123.44	123.50	85	4,221	2.01%	大買/
2024/07/12	4.1	113.01	2	113.00	112.50	2.1	4,442	0.05%
2024/07/11	3	114.33	6	114.50	114.00	-3	4,477	-0.07%
2024/07/10	2	117.50	0	0.00	117.00	2	4,565	0.04%
2024/07/09	2.3	118.52	3	118.50	118.50	-0.7	4,736	-0.02%
2024/07/08	2	120.75	3	123.50	120.50	-1	4,901	-0.02%
2024/07/05	2.1	123.19	2	124.75	122.50	0.1	5,089	0.00%
2024/07/04	2	122.25	2	122.25	122.50	0	5,085	0.00%
2024/07/03	1.3	121.62	0	0.00	121.00	1.3	5,094	0.03%
2024/07/02	2	121.25	1	122.00	121.00	1	5,113	0.02%
2024/07/01	1	123.00	0	0.00	122.50	1	5,141	0.02%
2024/06/28	9.1	124.56	0.1	125.50	124.00	9	5,167	0.17%
2024/06/27	6.2	127.49	8	127.13	126.50	-1.8	5,187	-0.03%
2024/06/25	1	118.00	4	119.38	122.50	-3	5,196	-0.06%
2024/06/24	1	121.50	4	121.63	121.50	-3	5,258	-0.06%
2024/06/21	0	0.00	1	125.00	124.50	-1	5,305	-0.02%
2024/06/20	6.1	127.15	2	127.00	126.00	4.1	5,336	0.08%
2024/06/19	5	127.90	1	129.50	128.00	4	5,358	0.07%
2024/06/18	2	125.75	0	0.00	126.00	2	5,378	0.04%
2024/06/17	5	126.10	2	126.75	125.50	3	5,414	0.06%
2024/06/14	3	131.50	6	130.67	128.50	-3	5,434	-0.06%
2024/06/13	1	129.00	0	0.00	129.00	1	5,414	0.02%
2024/06/12	3	125.33	10	127.10	128.00	-7	5,411	-0.13%
2024/06/11	8	124.06	2	124.25	123.00	6	5,451	0.11%
2024/06/07	5.1	127.50	2	127.00	126.50	3.1	5,533	0.06%
2024/06/06	3	129.17	2	128.50	130.50	1	5,563	0.02%
2024/06/05	17	128.06	7	128.50	127.50	10	5,583	0.18%
2024/06/04	240	142.19	277	141.41	128.00	-37	5,604	-0.66%	大買/大賣/
2024/06/03	54	136.67	10.6	134.04	137.50	43.5	5,048	0.86%
2024/05/31	4.1	125.87	3	125.67	125.00	1.1	4,909	0.02%
2024/05/30	72.1	132.29	71.1	132.04	124.50	1	4,891	0.02%
2024/05/29	4.1	125.49	4	126.13	129.00	0.1	4,780	0.00%
2024/05/28	1.1	125.10	3	125.50	125.00	-2	4,757	-0.04%
2024/05/27	1	125.50	5	128.40	128.00	-4	4,746	-0.08%
2024/05/24	5	122.80	1.2	123.58	122.50	3.8	4,711	0.08%
2024/05/23	11	129.55	5	129.20	126.50	6	4,679	0.13%
2024/05/22	3	130.83	8	128.44	130.50	-5	4,506	-0.11%
2024/05/21	6	124.33	5	125.80	124.00	1	4,377	0.02%
2024/05/17	0	0.00	1	121.00	121.50	-1	4,358	-0.02%
2024/05/16	56	130.67	57	128.14	122.50	-1	4,462	-0.02%
2024/05/15	5	121.20	3	119.00	121.00	2	4,362	0.05%
2024/05/14	5	115.20	3	116.33	118.00	2	4,344	0.05%
2024/05/13	1	115.50	2	115.50	115.00	-1	4,449	-0.02%
2024/05/10	1.1	118.94	1	117.50	118.50	0.1	4,543	0.00%
2024/05/09	1	122.00	1	123.00	121.00	0	4,617	0.00%
2024/05/08	3	126.50	93.1	126.52	125.50	-90.1	4,759	-1.89%
2024/05/07	94	130.31	11.2	124.80	130.00	82.8	4,836	1.71%
2024/05/06	2	123.00	3.1	122.29	122.00	-1.1	4,761	-0.02%
2024/05/03	0	0.00	30.9	125.41	123.50	-30.9	4,763	-0.65%
2024/05/02	9.3	123.21	2.3	123.65	124.00	7	4,755	0.15%
2024/04/30	99	129.73	73.1	130.00	131.50	26	4,721	0.55%
2024/04/29	4.1	124.71	1	123.99	124.00	3.1	4,751	0.07%
2024/04/26	4.6	123.41	0	0.00	122.50	4.6	4,803	0.10%
2024/04/25	3	123.33	5	123.20	124.00	-2	4,783	-0.04%
2024/04/24	6	126.75	4.1	128.95	126.00	1.9	4,745	0.04%
2024/04/23	5.2	122.93	3.1	117.74	121.00	2.1	4,650	0.04%
2024/04/22	8.1	125.37	1	124.50	124.50	7.1	4,540	0.16%
2024/04/19	35.2	142.80	36	142.00	138.00	-0.8	4,442	-0.02%
2024/04/18	24.1	142.52	163.1	137.85	142.00	-139	4,207	-3.30%	大賣/鉅額交易
2024/04/17	145	134.38	6.1	133.59	134.50	139	3,976	3.49%	大買/鉅額交易
2024/04/16	14.1	124.90	9.1	123.72	122.50	5	3,940	0.13%
2024/04/15	72.1	143.52	77.2	142.83	134.50	-5.1	3,841	-0.13%
2024/04/12	80.1	136.67	97	136.07	138.00	-16.9	3,667	-0.46%
2024/04/11	351.7	131.81	356.1	130.54	128.50	-4.4	3,490	-0.13%	大買/大賣/
2024/04/10	28	122.02	0.1	122.50	121.50	27.9	3,312	0.84%
2024/04/09	1.1	121.52	11.1	121.68	121.00	-10	3,307	-0.30%
2024/04/08	10	125.20	4	124.75	124.50	6	3,301	0.18%
2024/04/03	2	117.00	58	114.83	125.00	-56	3,342	-1.68%
2024/04/02	1	121.01	6	122.50	120.00	-5	3,334	-0.15%
2024/04/01	4.3	123.00	1	123.00	123.00	3.3	3,321	0.10%
2024/03/29	11	120.45	3.1	120.49	120.50	8	3,301	0.24%
2024/03/28	2.1	114.78	8	114.69	114.50	-6	3,276	-0.18%
2024/03/27	3	118.50	71.1	121.26	117.50	-68.1	3,293	-2.07%
2024/03/26	77	120.06	8	119.45	123.50	69	3,228	2.14%
2024/03/25	4.1	113.25	8.1	113.33	112.50	-4.1	3,181	-0.13%
2024/03/22	4.1	119.22	4	120.00	117.50	0.1	3,220	0.00%
2024/03/21	6	119.67	3	121.50	120.00	3	3,201	0.09%
2024/03/20	6	125.17	1.2	128.08	124.50	4.8	3,191	0.15%
2024/03/19	1	130.00	18	127.78	129.00	-17	3,227	-0.53%
2024/03/18	4	128.63	27	131.13	132.50	-23	3,325	-0.69%
2024/03/15	4.1	127.86	20	128.85	125.50	-15.9	3,317	-0.48%
2024/03/14	46.2	133.31	21	133.67	132.00	25.2	3,334	0.76%
2024/03/13	78.3	146.96	23.1	145.84	145.00	55.2	3,328	1.66%
2024/03/12	12	139.88	4.2	140.61	143.00	7.8	3,294	0.24%
2024/03/11	18	133.11	5.7	129.15	130.00	12.3	3,375	0.36%
2024/03/08	12.4	135.86	12.4	143.08	133.50	0	3,349	0.00%
2024/03/07	9	150.50	6	154.67	148.00	3	3,298	0.09%
2024/03/06	5	151.50	5.1	154.41	157.00	-0.1	3,320	0.00%
2024/03/05	6	159.75	4	159.88	157.00	2	3,434	0.06%
2024/03/04	6	160.17	6	159.83	160.00	0	3,532	0.00%
2024/03/01	5	140.00	6	142.08	146.00	-1	3,527	-0.03%
2024/02/29	0	0.00	14.2	145.25	144.00	-14.2	3,532	-0.40%
2024/02/27	19	132.00	28	128.25	133.00	-9	3,514	-0.26%
2024/02/26	13	125.65	1	125.50	126.00	12	3,522	0.34%
2024/02/23	0	0.00	17	121.59	123.00	-17	3,545	-0.48%
2024/02/22	17	118.12	6	119.83	119.50	11	3,597	0.31%
2024/02/21	9.2	118.51	15.1	121.49	120.00	-5.9	3,597	-0.16%
2024/02/20	11.3	121.12	2.2	126.85	121.50	9.1	3,598	0.25%
2024/02/19	30.1	106.64	1.2	113.66	123.50	28.9	3,590	0.80%
2024/02/16	0	0.00	5	113.50	113.50	-5	3,572	-0.14%
2024/02/05	2	91.75	12.1	93.66	94.40	-10.1	3,659	-0.28%
2024/02/02	6	84.93	10.1	83.96	85.90	-4.1	3,597	-0.11%
2024/02/01	4	77.98	6	77.63	78.10	-2	3,564	-0.06%
2024/01/31	17	75.06	28.1	72.69	78.00	-11.1	3,475	-0.32%
2024/01/30	31	71.87	8.3	71.94	72.90	22.7	3,329	0.68%
2024/01/29	1	67.10	0	0.00	66.30	1	3,220	0.03%
2024/01/26	3.1	67.77	7	68.09	66.70	-3.9	3,240	-0.12%
2024/01/25	6	69.93	2	70.90	69.60	4	3,269	0.12%
2024/01/24	6	69.92	2	69.55	69.20	4	3,251	0.12%
2024/01/23	4	69.13	15	69.57	71.00	-11	3,269	-0.34%
2024/01/22	6	64.33	15	65.64	67.60	-9	3,212	-0.28%
2024/01/19	10	59.61	18	61.18	61.50	-8	3,192	-0.25%
2024/01/18	1.1	56.52	1	56.20	56.20	0.1	3,308	0.00%
2024/01/17	8	58.65	1	57.10	56.70	7	3,442	0.20%
2024/01/16	8	59.70	4	59.88	59.10	4	3,442	0.12%
2024/01/15	3	60.34	0	0.00	60.80	3	3,445	0.09%
2024/01/12	1	61.50	2	62.55	61.40	-1	3,459	-0.03%
2024/01/11	2	59.80	9	61.87	64.40	-7	3,500	-0.20%
2024/01/10	2	60.15	2	59.60	59.10	0	3,521	0.00%
2024/01/09	6	62.77	3	61.67	60.40	3	3,587	0.08%
2024/01/08	2	60.75	1	61.80	60.20	1	3,616	0.03%
2024/01/05	3	60.97	0	0.00	60.90	3	3,711	0.08%
2024/01/03	1	62.50	4	63.00	62.30	-3	3,928	-0.08%
2024/01/02	5	63.02	1	64.00	63.50	4	3,989	0.10%
2023/12/29	7	64.37	5	63.86	63.40	2	3,984	0.05%
2023/12/28	2	67.70	7	67.54	67.20	-5	3,932	-0.13%
2023/12/27	1	67.80	9	68.11	67.20	-8	3,895	-0.21%
2023/12/26	1	68.20	0	0.00	68.60	1	3,874	0.03%
2023/12/25	3	67.47	4	67.08	66.90	-1	3,850	-0.03%
2023/12/22	3	67.60	1	68.40	68.50	2	3,820	0.05%
2023/12/21	4	65.58	3	65.70	65.40	1	3,771	0.03%
2023/12/20	1	66.61	12	66.45	66.30	-11	3,753	-0.29%
2023/12/19	15	65.96	3	64.63	66.50	12	3,725	0.32%
2023/12/18	5.1	68.92	49	67.66	69.20	-44	3,635	-1.21%
2023/12/15	10	68.68	45	68.66	68.00	-35	3,609	-0.97%
2023/12/14	85	70.12	149	68.60	71.40	-64	3,569	-1.79%	大賣/
2023/12/13	151	69.59	15	69.24	70.30	136	3,497	3.89%	大買/鉅額交易
2023/12/12	1	64.40	0	0.00	64.90	1	3,360	0.03%
2023/12/11	3	67.20	0.2	67.80	66.70	2.8	3,319	0.08%
2023/12/08	1	65.50	3	65.63	65.80	-2	3,247	-0.06%
2023/12/07	11	66.55	15	67.58	66.70	-4	3,178	-0.13%
2023/12/06	22	67.02	18	66.83	69.50	4	3,097	0.13%
2023/12/05	15	64.02	13	64.16	63.20	2	2,944	0.07%
2023/12/04	11	62.85	10	63.27	62.50	1	2,886	0.03%
2023/12/01	12	62.30	14	61.86	62.10	-2	2,815	-0.07%
2023/11/30	22	62.41	12	63.58	63.60	10	2,761	0.36%
2023/11/29	9	59.80	20.5	59.68	59.80	-11.5	2,624	-0.44%
2023/11/28	1.5	53.33	0	0.00	54.40	1.5	2,503	0.06%
2023/11/27	1	53.20	3	52.93	52.60	-2	2,487	-0.08%
2023/11/24	3	54.33	1	54.60	54.20	2	2,472	0.08%
2023/11/22	4	57.65	85	57.87	57.70	-81	2,412	-3.36%
2023/11/21	88	61.01	3	60.26	59.50	85	2,374	3.58%
2023/11/20	3	58.03	2	58.05	58.60	1	2,308	0.04%
2023/11/17	6	57.27	4	56.95	58.00	2	2,285	0.09%
2023/11/16	28	59.06	7	59.39	59.00	21	2,237	0.94%
2023/11/15	9	57.93	16	56.87	60.00	-7	2,178	-0.32%
2023/11/14	17	56.48	4.2	56.08	55.50	12.8	2,071	0.62%
2023/11/13	2	55.70	1	54.00	55.50	1	2,004	0.05%
2023/11/10	2	54.50	14	54.86	54.60	-12	1,954	-0.61%
2023/11/09	11	55.80	8	56.44	56.90	3	1,888	0.16%
2023/11/08	4	52.35	2	52.35	51.80	2	1,807	0.11%
2023/11/07	2	52.75	19	53.89	52.70	-17	1,794	-0.95%
2023/11/06	17	55.04	2	54.25	54.30	15	1,790	0.84%
2023/11/03	0	0.00	19	53.95	53.60	-19	1,786	-1.06%
2023/11/02	9	55.22	10	55.33	55.30	-1	1,744	-0.06%
2023/11/01	6	52.15	36	51.78	51.60	-30	1,678	-1.79%
2023/10/31	54	56.24	5	53.02	52.50	49	1,650	2.97%
2023/10/30	2	56.40	5	55.88	55.00	-3	1,588	-0.19%
2023/10/27	4	56.68	16.1	56.32	57.00	-12.1	1,512	-0.80%
2023/10/26	23	53.69	15	55.03	57.60	8	1,417	0.56%
2023/10/25	8	53.55	4.1	53.53	53.60	3.9	1,266	0.31%
2023/10/24	0	0.00	4.1	48.80	48.80	-4.1	1,128	-0.36%
2023/10/23	2	41.15	13.2	41.88	44.40	-11.2	1,125	-0.99%
2023/10/20	3	40.82	37	40.03	40.40	-34	1,123	-3.03%
2023/10/19	48.2	41.51	7	41.61	42.15	41.2	1,105	3.73%
2023/10/18	9.1	46.02	4	45.40	45.30	5.1	1,046	0.49%
2023/10/17	8	48.10	8	48.66	50.30	0	1,009	0.00%
2023/10/16	12	50.99	6	50.60	51.80	6	951	0.63%
2023/10/13	7	51.66	6	50.72	51.50	1	941	0.11%
2023/10/12	3	48.20	14	49.39	51.20	-11	888	-1.24%
2023/10/11	8	44.96	31	46.38	46.90	-23	771	-2.98%
2023/10/06	5	39.50	27	40.79	42.65	-22	659	-3.34%
2023/10/05	17	39.03	9	39.49	38.80	8	589	1.36%
2023/10/04	9	38.78	3	38.98	39.40	6	578	1.04%
2023/10/03	1	37.80	0	0.00	37.80	1	559	0.18%
2023/10/02	1	38.25	4	37.74	38.25	-3	561	-0.53%
2023/09/28	0	0.00	1	37.25	36.90	-1	556	-0.18%
2023/09/26	1	37.20	1	37.05	37.00	0	561	0.00%
2023/09/22	1	36.30	0	0.00	36.75	1	564	0.18%
2023/09/21	1	36.50	1	37.00	36.75	0	565	0.00%
2023/09/19	1	38.10	39	37.51	38.05	-38	562	-6.75%
2023/09/18	2	37.75	4	37.85	37.80	-2	554	-0.36%
2023/09/15	1	36.30	0	0.00	36.15	1	538	0.19%
2023/09/14	1	35.65	0	0.00	35.75	1	536	0.19%
2023/09/13	0	0.00	1	35.25	35.35	-1	539	-0.19%
2023/09/07	0	0.00	0.3	36.00	36.25	-0.3	549	-0.05%
2023/09/05	0	0.00	0	36.00	36.00	0	559	0.00%
2023/09/04	0	35.60	0	0.00	35.85	0	564	0.00%
2023/08/31	0	36.12	0	0.00	35.65	0	572	0.00%
2023/08/30	0	36.50	1	36.50	35.85	-1	576	-0.17%
2023/08/28	0	0.00	1	35.80	35.95	-1	590	-0.17%
2023/08/25	1	35.80	1	35.65	35.60	0	610	0.00%
2023/08/24	0	0.00	1	37.35	36.40	-1	651	-0.15%
2023/08/23	3	36.25	0	0.00	36.20	3	658	0.46%
2023/08/16	0	0.00	4	35.23	35.45	-4	692	-0.58%
2023/08/15	5.3	35.68	0	0.00	35.80	5.3	695	0.76%
2023/08/11	1	36.80	4	37.90	36.10	-3	687	-0.44%
2023/08/10	4	39.09	0	0.00	38.05	4	672	0.59%
2023/08/09	0	0.00	2	38.45	38.90	-2	642	-0.31%
2023/08/07	0	0.00	1	35.25	36.00	-1	611	-0.16%
2023/08/02	1	35.05	0	0.00	35.20	1	612	0.16%
2023/08/01	1	36.40	0	0.00	36.40	1	603	0.17%
2023/07/31	0	0.00	1	37.00	37.20	-1	598	-0.17%
2023/07/27	8	38.45	9	38.38	38.10	-1	585	-0.16%
2023/07/26	9	38.65	6	39.71	38.40	3	580	0.52%
2023/07/25	6	39.72	5	39.63	40.55	1	567	0.18%
2023/07/24	3	37.47	0	0.00	37.65	3	545	0.55%
2023/07/21	2	38.35	6	38.91	38.60	-4	535	-0.75%
2023/07/20	14	39.78	13	40.03	39.45	1	531	0.19%
2023/07/19	15	39.85	1	40.25	39.90	14	514	2.72%
2023/07/18	1	40.25	5	39.13	38.70	-4	498	-0.80%
2023/07/17	12	40.20	4	40.80	40.15	8	459	1.74%
2023/07/13	0	34.30	0	0.00	34.00	0	397	0.01%
2023/07/11	1	35.00	0	0.00	35.35	1	398	0.25%
2023/06/28	0	36.10	0	0.00	35.70	0	492	0.01%
2023/06/27	0	36.50	0	0.00	36.20	0	501	0.01%
2023/06/26	0	0.00	1	36.90	36.80	-1	512	-0.20%
2023/06/19	0	36.85	0	0.00	36.85	0	544	0.01%
2023/06/15	0	0.00	1	37.10	37.05	-1	571	-0.18%
2023/06/14	0	37.70	0.1	37.30	37.30	0	576	0.00%
2023/06/13	0.1	38.00	6	38.38	37.75	-5.9	593	-1.00%
2023/06/12	6	38.40	0	0.00	38.20	6	601	1.00%
2023/06/09	2	37.75	3	37.88	37.80	-1	665	-0.15%
2023/06/08	1	37.11	17	37.29	37.00	-16	674	-2.37%
2023/06/07	11	37.97	0	0.00	37.90	11	690	1.59%
2023/06/06	2	37.80	0	0.00	37.60	2	698	0.29%
2023/06/05	0	0.00	8	38.60	38.40	-8	703	-1.14%
2023/06/02	8	38.58	0	0.00	38.80	8	702	1.14%
2023/06/01	0	38.00	0	0.00	38.10	0	704	0.01%
2023/05/31	0	39.20	49	39.37	39.25	-49	702	-6.97%
2023/05/30	49	39.24	7	40.63	40.45	42	687	6.11%
2023/05/29	0	0.00	2	39.10	38.30	-2	651	-0.31%
2023/05/26	3	39.27	2	39.40	38.30	1	691	0.14%
2023/05/25	1	37.90	2	36.40	37.85	-1	737	-0.14%
2023/05/19	1	35.10	0	0.00	34.65	1	771	0.13%
2023/05/16	0	0.00	0.2	34.20	34.10	-0.2	896	-0.02%
2023/05/12	1	33.80	0	0.00	33.80	1	947	0.11%
2023/05/10	0	0.00	0.5	35.32	35.45	-0.5	995	-0.05%
2023/05/09	0	0.00	1	36.05	35.10	-1	1,032	-0.10%
2023/05/08	3	36.30	0	0.00	36.20	3	1,044	0.29%
2023/05/04	0	36.40	0	0.00	36.20	0	1,135	0.00%
2023/05/03	0	37.05	0	0.00	36.75	0	1,202	0.00%
2023/05/02	0.1	37.00	0	0.00	37.20	0.1	1,287	0.01%
2023/04/25	0	0.00	2	36.50	36.05	-2	1,949	-0.10%
2023/04/24	0.3	37.00	0	0.00	36.85	0.3	1,966	0.02%
2023/04/20	0	38.30	0	0.00	38.20	0	2,079	0.00%
2023/04/19	0	0.00	1	38.65	38.70	-1	2,114	-0.05%
2023/04/13	3	39.43	0	0.00	39.15	3	2,733	0.11%
2023/04/12	17	40.90	18	40.97	40.25	-1	2,747	-0.04%
2023/04/07	1	39.20	0	0.00	39.00	1	2,773	0.04%
2023/04/06	11	39.37	10	39.28	39.70	1	2,797	0.04%
2023/03/31	1	39.40	0	0.00	39.40	1	2,815	0.04%
2023/03/29	0	0.00	0.3	40.00	39.40	-0.3	2,904	-0.01%
2023/03/28	2	40.20	2	40.30	39.75	0	3,073	0.00%
2023/03/27	0	0.00	2	41.25	41.15	-2	3,142	-0.06%
2023/03/24	2	41.03	1	41.25	41.10	1	3,699	0.03%
2023/03/23	0	0.00	2	40.53	40.60	-2	4,090	-0.05%
2023/03/22	1	40.80	2	40.60	40.80	-1	4,213	-0.02%
2023/03/21	1	40.45	2	40.43	40.50	-1	4,213	-0.02%
2023/03/20	1	39.85	0	0.00	39.70	1	4,205	0.02%
2023/03/17	1	38.50	0	0.00	39.05	1	4,206	0.02%
2023/03/16	2.5	39.03	0	0.00	38.20	2.5	4,207	0.06%
2023/03/15	1	39.95	0.4	40.00	39.80	0.6	4,208	0.01%
2023/03/14	75	41.47	73	41.49	39.60	2	4,236	0.05%
2023/03/13	0.3	39.50	0	0.00	39.35	0.3	4,271	0.01%
2023/03/10	2	39.25	0	39.30	39.20	2	4,291	0.05%
2023/03/09	3	40.68	0	0.00	40.75	3	4,313	0.07%
2023/03/07	0	0.00	2	41.70	41.70	-2	4,352	-0.05%
2023/03/06	0	0.00	15	41.80	41.65	-15	4,394	-0.34%
2023/03/03	2	41.25	0	0.00	41.25	2	4,525	0.04%
2023/03/02	0.2	41.25	0	0.00	40.90	0.2	4,541	0.00%
2023/03/01	2	40.60	0	0.00	40.90	2	4,640	0.04%
2023/02/24	20	41.71	4	41.95	41.55	16	4,662	0.34%
2023/02/23	65	42.26	67	42.49	41.30	-2	4,660	-0.04%
2023/02/22	0	0.00	6	40.55	40.75	-6	4,795	-0.13%
2023/02/21	1	42.10	0	0.00	41.60	1	4,898	0.02%
2023/02/20	0	0.00	0	41.70	41.90	0	5,087	0.00%
2023/02/17	0	0.00	2	41.50	41.70	-2	5,119	-0.04%
2023/02/16	148	43.42	146	43.10	41.50	2	5,135	0.04%	大買/大賣/
2023/02/13	14	40.88	16	40.97	40.40	-2	5,272	-0.04%
2023/02/10	4	40.60	0	0.00	40.40	4	5,480	0.07%
2023/02/09	0	0.00	1	41.80	41.70	-1	5,539	-0.02%
2023/02/08	6	43.06	1	42.95	42.70	5	5,560	0.09%
2023/02/07	3	43.02	3	43.13	42.95	0	5,623	0.00%
2023/02/03	1	42.35	14	43.12	42.30	-13	5,878	-0.22%
2023/02/02	31	43.37	16	43.48	43.15	15	6,123	0.24%
2023/02/01	9	43.07	34	42.65	42.95	-25	6,312	-0.40%
2023/01/31	52	43.78	23	43.92	44.00	29	6,886	0.42%
2023/01/30	230	43.27	244	43.37	42.60	-14	7,022	-0.20%	大買/大賣/
2023/01/17	14	41.40	27	41.77	41.00	-13	6,917	-0.19%
2023/01/16	80	41.89	55	42.19	41.70	25	6,863	0.36%
2023/01/13	87	42.14	86	42.30	40.30	1	6,717	0.01%
2023/01/12	4	40.44	7	40.41	40.05	-3	6,721	-0.04%
2023/01/11	6	42.18	7	41.13	40.45	-1	6,768	-0.01%
2023/01/10	5	40.54	5	40.67	40.30	0	6,693	0.00%
2023/01/09	15	40.62	14	40.68	40.35	1	6,666	0.02%
2023/01/05	13	41.57	16	41.12	40.55	-3	6,605	-0.05%
2023/01/04	27	41.06	34.1	41.00	40.30	-7.1	6,469	-0.11%
2023/01/03	363.1	40.47	364.8	40.49	41.80	-1.7	6,225	-0.03%	大買/大賣/
2022/12/30	2	39.17	4	38.45	38.00	-2	6,066	-0.03%
2022/12/29	78	39.05	75	39.16	38.25	3	6,047	0.05%
2022/12/28	2	37.73	2	38.10	37.65	0	5,985	0.00%
2022/12/27	1	39.05	0	0.00	38.80	1	5,971	0.02%
2022/12/26	2	38.83	2	39.65	38.50	0	5,958	0.00%
2022/12/23	2.1	38.38	1	37.80	38.95	1.1	5,929	0.02%
2022/12/22	2	38.60	1	38.35	38.75	1	5,915	0.02%
2022/12/21	6.1	38.57	1	38.90	38.55	5.1	5,883	0.09%
2022/12/20	41	40.61	40	40.25	38.60	1	5,830	0.02%
2022/12/19	9.3	40.53	6	39.45	39.35	3.3	5,665	0.06%
2022/12/16	39	43.46	31	43.64	42.00	8	5,589	0.14%
2022/12/15	205	42.71	331	42.39	44.20	-126	5,024	-2.51%	大買/大賣/鉅額交易
2022/12/14	234	39.34	126.6	39.30	40.20	107.4	4,621	2.32%	大買/大賣/鉅額交易
2022/12/13	7	36.91	4	36.88	36.55	3	4,495	0.07%
2022/12/12	6	36.67	4	36.65	36.60	2	4,486	0.04%
2022/12/06	0	0.00	1	39.10	37.65	-1	4,460	-0.02%
2022/12/05	95	39.84	95	39.79	38.25	0	4,431	0.00%
2022/12/02	1	37.85	16	38.00	37.55	-15	4,329	-0.35%
2022/12/01	37	38.29	20	38.25	38.30	17	4,301	0.40%
2022/11/30	0	0.00	0.1	37.80	37.10	-0.1	4,269	0.00%
2022/11/29	4	36.45	1	36.65	36.85	3	4,256	0.07%
2022/11/28	12	38.07	12	38.25	37.60	0	4,231	0.00%
2022/11/25	86	39.75	85	39.98	38.00	1	4,194	0.02%
2022/11/24	0	0.00	1	37.90	37.70	-1	4,058	-0.02%
2022/11/23	33	39.57	32	38.92	37.75	1	4,037	0.02%
2022/11/22	3	36.93	1	36.80	37.10	2	3,941	0.05%
2022/11/21	2	37.75	0	0.00	37.60	2	3,922	0.05%
2022/11/18	80	38.95	83	38.93	38.30	-3	3,880	-0.08%
2022/11/17	18	37.47	41	37.29	36.65	-23	3,685	-0.62%
2022/11/16	115	37.69	91	37.54	38.10	24	3,572	0.67%	大買/
2022/11/15	3	34.07	2	34.13	34.75	1	3,372	0.03%
2022/11/14	2	34.38	17	34.94	35.30	-15	3,334	-0.45%
2022/11/11	2.4	35.03	1	34.60	34.60	1.4	3,312	0.04%
2022/11/10	7	35.23	0	0.00	35.20	7	3,263	0.21%
2022/11/09	40	36.59	31.1	36.73	37.00	8.9	3,196	0.28%
2022/11/08	261	39.39	268	38.76	38.00	-7	3,066	-0.23%	大買/大賣/
2022/11/07	28	37.89	26	38.28	39.20	2	2,845	0.07%
2022/11/04	1	35.35	2.9	35.55	35.65	-1.9	2,768	-0.07%
2022/11/03	8	35.97	8	36.11	36.05	0	2,720	0.00%
2022/11/02	9	38.01	12	37.69	36.40	-3	2,654	-0.11%
2022/11/01	31	37.66	53	37.29	39.00	-22	2,507	-0.88%
2022/10/31	179	37.24	150	37.12	37.20	29	2,357	1.23%	大買/大賣/
2022/10/28	35	35.87	36	35.81	36.40	-1	2,091	-0.05%
2022/10/27	187	35.03	218	34.77	35.90	-31	1,846	-1.68%	大買/大賣/
2022/10/26	114	31.64	82	31.45	32.70	32	1,228	2.61%	大買/
2022/10/25	40	28.93	40	29.10	29.75	0	1,029	0.00%
2022/10/24	1	28.00	0	0.00	27.60	1	1,055	0.09%
2022/10/21	3	28.48	0	0.00	27.95	3	1,059	0.28%
2022/10/20	161	31.17	162.1	31.22	29.40	-1.1	1,030	-0.11%	大買/大賣/
2022/10/19	75	29.04	76	29.26	30.00	-1	851	-0.12%
2022/10/18	13	28.47	13	28.40	27.30	0	792	0.00%
2022/10/17	1	25.30	0	0.00	26.70	1	792	0.13%
2022/10/14	0.1	26.55	0	0.00	26.70	0.1	814	0.01%
2022/10/11	0	0.00	1.1	28.84	28.90	-1.1	1,001	-0.11%
2022/10/06	0.1	27.15	0	0.00	27.20	0.1	961	0.01%
2022/09/30	1	24.20	0	0.00	25.15	1	978	0.10%
2022/09/26	0	26.13	1	27.35	25.70	-1	995	-0.10%
2022/09/21	1	28.85	0	0.00	28.90	1	1,015	0.10%
2022/09/20	0	29.70	0	0.00	29.60	0	1,017	0.00%
2022/09/16	0	0.00	0	31.00	30.85	0	1,036	0.00%
2022/09/13	17	33.00	18	33.06	32.80	-1	1,065	-0.09%
2022/09/12	5	31.88	4	31.44	31.60	1	1,070	0.09%
2022/09/06	0	0.00	1	30.30	29.60	-1	1,102	-0.09%
2022/09/05	1	30.80	0	0.00	30.95	1	1,123	0.09%
2022/09/02	2	32.85	0	0.00	32.50	2	1,121	0.18%
2022/09/01	1	33.30	1	34.05	33.45	0	1,117	0.00%
2022/08/31	3	38.27	1	38.45	38.35	2	1,111	0.18%
2022/08/26	0	0.00	1	38.75	38.80	-1	1,103	-0.09%
2022/08/25	0	0.00	1	37.65	38.30	-1	1,098	-0.09%
2022/08/24	1	37.00	0	0.00	37.00	1	1,096	0.09%
2022/08/22	0	0.00	1	37.45	37.60	-1	1,103	-0.09%
2022/08/19	2	37.25	0	0.00	37.70	2	1,115	0.18%
2022/08/18	0	37.30	0	0.00	37.35	0	1,121	0.00%
2022/08/17	0	0.00	1	36.75	36.70	-1	1,117	-0.09%
2022/08/12	3	35.45	3	34.63	35.45	0	1,124	0.00%
2022/08/11	3	34.50	0	0.00	34.50	3	1,118	0.27%
2022/08/05	1	33.30	0	0.00	33.55	1	1,136	0.09%
2022/08/02	0	0.00	0	33.10	33.00	0	1,171	0.00%
2022/08/01	1	35.60	3	35.60	35.25	-2	1,177	-0.17%
2022/07/29	94	37.42	93	37.40	36.75	1	1,163	0.09%
2022/07/28	0.5	35.40	3	35.47	34.80	-2.5	1,060	-0.24%
2022/07/27	1	34.90	8	34.73	34.85	-7	1,052	-0.67%
2022/07/26	15	34.61	7	34.86	34.65	8	1,043	0.77%
2022/07/25	0.6	36.50	0	0.00	36.30	0.6	1,036	0.05%
2022/07/21	2	37.90	0	0.00	37.45	2	1,059	0.19%
2022/07/20	46	40.15	45	39.96	38.55	1	1,060	0.09%
2022/07/19	45	36.88	46	37.16	37.80	-1	947	-0.11%
2022/07/18	0	34.65	1	33.50	34.40	-1	914	-0.11%
2022/07/14	2	32.75	2	32.95	33.40	0	1,185	0.00%
2022/07/08	0	0.00	4	34.15	34.65	-4	1,463	-0.27%
2022/07/07	4	33.30	0.2	33.20	33.15	3.8	1,463	0.26%
2022/07/06	0	33.30	0	0.00	31.95	0	1,482	0.00%
2022/07/01	1	32.35	0	0.00	32.35	1	1,534	0.07%
2022/06/30	1	35.00	1	35.20	34.65	0	1,516	0.00%
2022/06/29	1	36.25	3	36.75	36.65	-2	1,512	-0.13%
2022/06/28	1	37.00	0	0.00	37.20	1	1,510	0.07%
2022/06/27	19	38.63	17	38.60	38.50	2	1,513	0.13%
2022/06/24	3	36.97	2	36.70	36.70	1	1,538	0.07%
2022/06/23	1	35.80	2	36.40	36.25	-1	1,595	-0.06%
2022/06/22	1	36.55	0	0.00	36.10	1	1,611	0.06%
2022/06/16	0	0.00	2	42.45	40.35	-2	1,611	-0.12%
2022/06/15	2	41.20	0	0.00	40.60	2	1,595	0.13%
2022/06/14	1	40.60	2	41.78	40.60	-1	1,600	-0.06%
2022/06/10	0	45.50	1	45.55	45.80	-1	1,590	-0.06%
2022/06/09	0	0.00	2	45.65	45.65	-2	1,595	-0.13%
2022/06/08	1	46.50	0	46.55	45.80	1	1,601	0.06%
2022/06/07	5	45.75	0	0.00	45.60	5	1,665	0.30%
2022/06/06	0	45.80	0	0.00	46.00	0	1,677	0.00%
2022/06/02	0.1	46.75	0	0.00	46.00	0.1	1,694	0.00%
2022/06/01	0.1	47.11	0	0.00	47.10	0.1	1,706	0.00%
2022/05/26	0.3	45.42	0	0.00	44.35	0.3	1,861	0.01%
2022/05/23	0	0.00	0	46.95	46.85	0	1,886	0.00%
2022/05/19	0	46.88	0	0.00	46.65	0	1,894	0.00%
2022/05/16	0	0.00	1	46.70	46.85	-1	1,922	-0.05%
2022/05/12	0	46.85	0	0.00	45.00	0	1,945	0.00%
2022/05/11	0	48.00	0	0.00	47.85	0	1,948	0.00%
2022/05/10	0	0.00	2.1	46.66	49.80	-2.1	1,969	-0.10%
2022/05/09	1	48.80	0	0.00	48.80	1	2,184	0.05%
2022/05/05	0	54.00	0	0.00	53.70	0	2,242	0.00%
2022/05/03	3	53.60	3	53.30	53.30	0	2,262	0.00%
2022/04/29	0	54.00	0	0.00	53.60	0	2,297	0.00%
2022/04/28	0	53.50	0	0.00	53.10	0	2,293	0.00%
2022/04/27	1	53.99	1	52.70	53.90	0	2,291	0.00%
2022/04/26	1	57.60	0	0.00	55.00	1	2,267	0.04%
2022/04/25	1	57.30	0	0.00	57.30	1	2,261	0.04%
2022/04/22	0	61.90	1	60.90	60.60	-1	2,254	-0.04%
2022/04/21	80	64.99	90	64.84	62.90	-10	2,257	-0.44%
2022/04/20	104	65.31	99.1	65.58	64.80	5	2,190	0.23%	大買/
2022/04/19	225.2	64.58	226	64.19	63.90	-0.9	2,043	-0.04%	大買/大賣/
2022/04/18	10	58.90	0	0.00	58.90	10	1,888	0.53%
2022/04/15	1	53.50	5.1	54.48	53.60	-4.1	1,871	-0.22%
2022/04/14	0	56.80	0	0.00	56.40	0	1,925	0.00%
2022/04/11	1	56.80	2	57.00	57.00	-1	2,148	-0.05%
2022/04/08	0	63.17	0	0.00	62.70	0	2,156	0.00%
2022/04/07	0	65.71	0	0.00	63.60	0	2,240	0.00%
2022/04/06	0	0.00	3	66.63	66.90	-3	2,297	-0.13%
2022/04/01	1	66.22	0	0.00	66.50	1	2,477	0.04%
2022/03/31	0	67.70	0	0.00	67.10	0	2,643	0.00%
2022/03/30	1	67.90	1.1	68.02	68.00	-0.1	3,086	0.00%
2022/03/29	1	68.00	4	71.00	67.90	-3	3,832	-0.08%
2022/03/28	5.1	68.93	3.2	68.90	69.70	1.9	4,079	0.05%
2022/03/25	5	67.50	4	66.98	66.30	1	4,663	0.02%
2022/03/24	1	67.00	6	66.15	66.10	-5	4,826	-0.10%
2022/03/23	0	67.10	1	67.20	67.00	-1	4,832	-0.02%
2022/03/22	3.2	65.10	2	65.05	66.60	1.2	4,843	0.02%
2022/03/21	0	0.00	0	67.10	66.70	0	4,822	0.00%
2022/03/17	0	0.00	1	66.80	67.30	-1	4,864	-0.02%
2022/03/16	1	66.30	1.1	64.49	64.60	-0.1	4,920	0.00%
2022/03/15	0	66.30	0	0.00	65.60	0	4,928	0.00%
2022/03/14	1	67.00	0.1	67.04	66.90	1	4,961	0.02%
2022/03/11	0.2	67.94	0	0.00	67.70	0.2	4,986	0.00%
2022/03/10	47.2	71.25	46	71.08	67.70	1.2	5,045	0.02%
2022/03/09	0	67.00	0	0.00	67.20	0	5,063	0.00%
2022/03/07	1	68.20	0	0.00	67.60	1	5,256	0.02%
2022/03/04	2	70.40	0	0.00	70.20	2	5,406	0.04%
2022/03/01	87.3	73.55	88	72.99	72.10	-0.8	5,790	-0.01%
2022/02/25	0	68.40	1	67.90	68.00	-1	5,745	-0.02%
2022/02/24	0	68.93	0	0.00	67.10	0	5,764	0.00%
2022/02/23	1	70.20	0	0.00	70.20	1	5,775	0.02%
2022/02/21	0	0.00	1	71.20	71.00	-1	5,963	-0.02%
2022/02/18	0	70.90	0	0.00	71.70	0	6,064	0.00%
2022/02/17	0	0.00	1	71.60	71.20	-1	6,154	-0.02%
2022/02/16	2	71.80	2	71.10	71.10	0	6,222	0.00%
2022/02/14	2	68.80	2	69.90	70.20	0	6,499	0.00%
2022/02/11	2	72.60	2	72.20	72.20	0	6,670	0.00%
2022/02/10	4	74.20	2.2	75.21	73.30	1.8	7,015	0.03%
2022/02/09	106	75.19	103	75.00	74.60	3	7,431	0.04%	大買/大賣/
2022/02/08	139	71.12	134	71.17	73.50	5	7,529	0.07%	大買/大賣/
2022/02/07	0	0.00	1	67.40	66.90	-1	7,484	-0.01%
2022/01/26	0.2	65.50	0	0.00	64.80	0.2	7,542	0.00%
2022/01/25	1	65.10	0	0.00	64.80	1	7,579	0.01%
2022/01/24	0	0.00	10	64.89	68.00	-10	7,634	-0.13%
2022/01/21	0	0.00	1	70.40	68.00	-1	7,660	-0.01%
2022/01/20	2.5	70.92	1	70.60	70.90	1.5	7,676	0.02%
2022/01/19	0	0.00	3	71.30	70.90	-3	7,693	-0.04%
2022/01/18	1	73.10	0	0.00	71.60	1	7,760	0.01%
2022/01/17	2	71.10	1	72.50	73.30	1	7,787	0.01%
2022/01/14	3	69.90	6.1	69.61	70.20	-3.1	7,868	-0.04%
2022/01/12	2	71.80	3	72.47	72.20	-1	8,186	-0.01%
2022/01/11	1	72.20	1	72.25	71.00	0	8,384	0.00%
2022/01/10	1	74.30	5	75.04	75.80	-4	8,639	-0.05%
2022/01/07	3	77.27	2	78.30	75.80	1	8,678	0.01%
2022/01/06	8	80.50	14	80.12	79.80	-6	8,682	-0.07%
2022/01/05	130.1	82.52	139	82.77	82.50	-8.9	8,643	-0.10%	大買/大賣/
2022/01/04	0	79.80	1	79.50	78.60	-1	8,630	-0.01%
2022/01/03	2	79.10	4	78.85	78.80	-2	8,762	-0.02%
2021/12/30	29	80.57	11.3	79.46	78.80	17.7	8,757	0.20%
2021/12/29	5	82.16	4	81.65	82.40	1	8,684	0.01%
2021/12/28	29	83.95	38.7	83.99	81.50	-9.7	8,620	-0.11%
2021/12/27	23.5	82.71	37	85.27	81.60	-13.5	8,458	-0.16%
2021/12/24	167	88.62	127	88.66	85.80	40	8,300	0.48%	大買/大賣/
2021/12/23	469	94.62	480.2	94.86	91.20	-11.2	7,870	-0.14%	大買/大賣/
2021/12/22	153	84.56	148.1	84.60	89.10	4.9	7,134	0.07%	大買/大賣/
2021/12/21	54.2	79.62	34	79.97	81.00	20.2	6,863	0.29%
2021/12/20	10	75.42	13	75.55	77.50	-3	6,229	-0.05%
2021/12/17	1	71.60	1	70.50	70.50	0	6,051	0.00%
2021/12/16	1	71.30	1	71.30	71.30	0	6,048	0.00%
2021/12/14	0	0.00	0.5	70.60	70.00	-0.5	6,035	-0.01%
2021/12/13	31	73.69	31	73.21	71.80	0	6,025	0.00%
2021/12/10	1	73.20	3	72.37	71.40	-2	6,000	-0.03%
2021/12/09	12	72.13	15	71.91	71.00	-3	5,936	-0.05%
2021/12/08	6	72.82	5	73.10	70.60	1	5,925	0.02%
2021/12/07	1	70.80	4	71.20	70.50	-3	5,896	-0.05%
2021/12/06	16	71.28	12	71.30	71.50	4	5,887	0.07%
2021/12/03	52	75.69	55	75.72	74.30	-3	5,880	-0.05%
2021/12/02	94	75.76	89	75.67	74.40	5	5,873	0.09%
2021/12/01	7	74.47	10	74.43	74.90	-3	5,966	-0.05%
2021/11/30	95	75.04	95	75.11	74.20	0	5,906	0.00%
2021/11/29	4	70.15	11	69.93	70.40	-7	5,787	-0.12%
2021/11/26	33	76.07	37	75.97	72.60	-4	5,815	-0.07%
2021/11/25	190	75.63	180	75.82	75.80	10	5,628	0.18%	大買/大賣/
2021/11/24	1	71.10	1	70.20	70.30	0	5,460	0.00%
2021/11/23	0	0.00	4	69.93	69.40	-4	5,432	-0.07%
2021/11/22	1	72.90	1	71.40	71.10	0	5,434	0.00%
2021/11/19	1.1	74.46	2	74.30	72.60	-0.9	5,467	-0.02%
2021/11/18	5	72.96	3	73.10	73.00	2	5,460	0.04%
2021/11/17	6	70.93	3	70.97	71.50	3	5,360	0.06%
2021/11/16	10	74.66	4	73.63	73.40	6	5,261	0.11%
2021/11/15	3	73.60	4	73.28	73.20	-1	5,175	-0.02%
2021/11/12	11.1	76.08	15	73.45	73.00	-3.9	5,118	-0.08%
2021/11/11	81.1	77.82	82	77.62	74.60	-1	5,017	-0.02%
2021/11/10	13.1	77.50	15	77.42	76.10	-2	4,839	-0.04%
2021/11/09	162.3	80.29	168	80.39	77.20	-5.7	4,664	-0.12%	大買/大賣/
2021/11/08	148.1	73.72	132	73.42	75.90	16	4,319	0.37%	大買/大賣/
2021/11/05	512	69.26	522	69.45	70.10	-10	3,921	-0.25%	大買/大賣/
2021/11/04	2	65.65	1	66.28	64.90	1	3,670	0.03%
2021/11/03	59	67.37	65	66.64	66.10	-6	3,776	-0.16%
2021/11/02	4	65.97	2	65.55	64.40	2	3,739	0.05%
2021/11/01	9	66.29	6.2	66.37	66.60	2.8	3,697	0.08%
2021/10/29	63.1	64.06	58	64.67	65.00	5.1	3,629	0.14%
2021/10/28	0.1	62.20	5	61.06	61.60	-5	3,580	-0.14%
2021/10/26	5	63.78	5	63.36	62.10	0	3,551	0.00%
2021/10/25	0	65.60	8	65.51	65.60	-8	3,514	-0.23%
2021/10/22	10	66.13	13	65.95	67.10	-3	3,549	-0.08%
2021/10/21	112	71.47	104.2	71.71	67.70	7.8	3,560	0.22%	大買/大賣/
2021/10/20	17	69.87	17	69.71	67.60	0	3,367	0.00%
2021/10/19	52	69.28	47	69.42	68.90	5	3,238	0.15%
2021/10/18	592	68.25	601.2	68.23	69.50	-9.2	3,036	-0.30%	大買/大賣/
2021/10/15	59	63.28	45	62.63	63.40	14	2,777	0.50%
2021/10/14	15	61.13	16	61.36	60.70	-1	2,737	-0.04%
2021/10/13	1	61.00	1	58.70	58.10	0	2,676	0.00%
2021/10/12	76.1	64.82	76	64.53	60.10	0.1	2,665	0.00%
2021/10/08	86	63.21	113	63.14	60.60	-27	2,537	-1.06%	大賣/
2021/10/07	97	59.30	62	59.45	60.60	35	2,416	1.45%
2021/10/06	15	57.51	15	57.57	55.10	0	2,415	0.00%
2021/10/04	0	0.00	0.1	55.90	53.10	-0.1	2,610	0.00%
2021/10/01	1	55.10	0	0.00	55.50	1	2,660	0.04%
2021/09/30	6	57.90	6.3	57.57	58.60	-0.3	2,676	-0.01%
2021/09/29	0.2	56.70	1	55.70	55.50	-0.8	2,717	-0.03%
2021/09/28	4	58.68	4	58.35	58.30	0	2,771	0.00%
2021/09/22	0	0.00	2	60.85	62.00	-2	2,941	-0.07%
2021/09/17	0	63.78	0	0.00	63.60	0	3,012	0.00%
2021/09/15	1	63.40	1	63.00	62.80	0	3,139	0.00%
2021/09/14	0	0.00	2	62.55	62.20	-2	3,226	-0.06%
2021/09/13	1	64.30	1	63.70	63.10	0	3,324	0.00%
2021/09/10	2	63.65	1	63.90	63.70	1	3,440	0.03%
2021/09/09	1	63.10	2	63.85	63.70	-1	3,501	-0.03%
2021/09/08	16	62.04	17.2	62.17	62.40	-1.2	3,536	-0.03%
2021/09/07	2	68.00	2	68.30	65.70	0	3,547	0.00%
2021/09/06	324	72.42	324.6	72.60	67.30	-0.6	3,535	-0.02%	大買/大賣/
2021/09/03	2	66.30	2	65.50	67.60	0	3,362	0.00%
2021/09/01	32	68.58	28	68.60	67.00	4	3,483	0.11%
2021/08/31	0	0.00	3	62.80	62.80	-3	3,401	-0.09%
2021/08/30	1	65.60	0	0.00	64.20	1	3,439	0.03%
2021/08/27	10	65.40	10	66.39	64.40	0	3,503	0.00%
2021/08/26	0	68.30	3	68.03	67.40	-3	3,665	-0.08%
2021/08/25	102	68.82	108	68.63	67.20	-6	3,858	-0.16%	大買/大賣/
2021/08/24	28	68.36	57	68.39	65.70	-29	3,944	-0.73%
2021/08/23	38	65.22	6	64.67	65.40	32	3,962	0.81%
2021/08/20	1	59.72	0	0.00	59.50	1	4,048	0.03%
2021/08/19	1	60.10	0	0.00	58.50	1	4,144	0.02%
2021/08/18	5	59.42	1	61.50	62.00	4	4,241	0.09%
2021/08/17	1	59.50	1	60.30	59.10	0	4,303	0.00%
2021/08/16	1	61.82	0	0.00	62.70	1	4,337	0.02%
2021/08/13	0	0.00	4	61.63	61.20	-4	4,369	-0.09%
2021/08/12	3	64.57	2	64.10	64.80	1	4,411	0.02%
2021/08/11	5.5	67.39	11	65.92	65.40	-5.5	4,464	-0.12%
2021/08/10	4.3	69.34	157	70.25	70.80	-152.7	4,467	-3.42%	大賣/鉅額交易
2021/08/09	159	73.96	125.1	71.32	74.10	34	4,437	0.77%	大買/大賣/
2021/08/06	102	67.40	3	67.40	67.40	99	4,384	2.26%	大買/
2021/08/05	2	61.50	0	0.00	61.30	2	4,427	0.05%
2021/08/04	7	60.71	0	0.00	61.00	7	4,517	0.15%
2021/08/03	3	59.80	2	60.80	59.70	1	4,718	0.02%
2021/08/02	0	62.60	1	63.30	61.60	-1	4,716	-0.02%
2021/07/30	1	61.25	6	63.53	60.80	-5	4,748	-0.10%
2021/07/29	7	66.24	1	64.10	64.60	6	4,801	0.13%
2021/07/28	8	64.19	6	65.88	67.20	2	4,832	0.04%
2021/07/27	15	67.37	13.1	67.19	69.70	2	4,809	0.04%
2021/07/26	9	62.14	3	60.23	63.40	6	4,735	0.13%
2021/07/23	2	57.75	2	57.50	57.70	0	4,757	0.00%
2021/07/22	1	58.97	2	59.25	58.70	-1	4,785	-0.02%
2021/07/21	0.1	60.20	1	56.00	55.70	-0.9	4,814	-0.02%
2021/07/20	0	0.00	1	60.20	60.20	-1	4,853	-0.02%
2021/07/19	0	63.00	0	0.00	62.90	0	4,876	0.00%
2021/07/16	0	63.80	5	64.74	63.70	-5	4,896	-0.10%
2021/07/15	5.1	64.59	2	64.50	66.20	3.1	4,891	0.06%
2021/07/14	2	63.35	7	62.70	62.00	-5	4,885	-0.10%
2021/07/13	7	67.43	7	66.39	65.50	0	4,863	0.00%
2021/07/12	7	70.03	5	68.16	67.60	2	4,837	0.04%
2021/07/09	14	75.88	12	75.50	75.00	2	4,756	0.04%
2021/07/08	2	82.50	17	81.66	83.00	-15	4,632	-0.32%
2021/07/07	2	76.95	17	76.60	76.90	-15	4,588	-0.33%
2021/07/06	26	81.00	30	82.80	78.50	-4	4,582	-0.09%
2021/07/05	28	81.06	26.2	81.46	82.50	1.8	4,562	0.04%
2021/07/02	3	76.67	16	76.94	76.60	-13	4,661	-0.28%
2021/07/01	19	79.65	13.1	76.41	78.70	5.9	4,658	0.13%
2021/06/30	7.2	78.67	11	79.23	77.20	-3.8	4,646	-0.08%
2021/06/29	15	80.80	6	81.02	79.60	9	4,731	0.19%
2021/06/28	17	83.08	23	84.65	85.40	-6	4,773	-0.13%
2021/06/25	13	89.04	11	88.06	87.30	2	4,727	0.04%
2021/06/24	6	81.63	5	82.95	86.90	1	4,705	0.02%
2021/06/23	3	83.27	2	79.00	79.00	1	4,682	0.02%
2021/06/22	11	90.16	18	89.51	87.00	-7	4,645	-0.15%
2021/06/21	7	87.23	28	87.05	95.80	-21	4,597	-0.46%
2021/06/18	6	93.60	36	92.32	92.10	-30	4,582	-0.65%
2021/06/17	32	84.54	2.1	89.26	89.30	29.9	4,638	0.64%
2021/06/16	18.2	82.93	24	81.02	81.20	-5.8	4,717	-0.12%
2021/06/15	23	76.79	20	76.53	81.40	3	4,733	0.06%
2021/06/11	22	75.75	3	74.23	74.00	19	4,736	0.40%
2021/06/10	5	72.74	9	74.46	74.50	-4	4,819	-0.08%
2021/06/09	3	70.90	9	69.42	70.90	-6	4,875	-0.12%
2021/06/08	5	64.72	3	65.53	64.50	2	4,903	0.04%
2021/06/07	7	64.26	15	65.40	62.50	-8	4,942	-0.16%
2021/06/04	6	67.90	106	67.97	67.30	-100	4,937	-2.03%	大賣/
2021/06/03	151	69.12	9	67.89	71.50	142	4,914	2.89%	大買/鉅額交易
2021/06/02	20	66.84	512	68.33	65.00	-492	4,778	-10.30%	大賣/鉅額交易
2021/06/01	479	60.17	327	58.30	63.40	152	4,598	3.31%	大買/大賣/鉅額交易
2021/05/31	355	55.57	14	55.03	57.70	341	4,552	7.49%	大買/鉅額交易
2021/05/28	1	56.68	1	53.50	54.80	0	4,484	0.00%
2021/05/27	3	51.90	6	52.02	52.50	-3	4,395	-0.07%
2021/05/26	5	49.98	13	48.80	51.50	-8	4,319	-0.19%
2021/05/25	11	46.24	7	46.95	46.95	4	4,262	0.09%
2021/05/24	0	0.00	1	40.10	42.70	-1	4,311	-0.02%
2021/05/21	3	42.90	4	43.41	43.00	-1	4,493	-0.02%
2021/05/20	5	41.85	2	43.53	41.85	3	4,463	0.07%
2021/05/19	2	41.75	14	42.52	44.00	-12	4,517	-0.27%
2021/05/18	12	40.94	0	0.00	41.30	12	4,457	0.27%
2021/05/17	2	38.35	3	37.85	37.55	-1	4,411	-0.02%
2021/05/14	0	0.00	15.1	43.57	41.70	-15.1	4,362	-0.35%
2021/05/13	12	45.49	10	46.15	44.15	2	4,279	0.05%
2021/05/12	8	49.74	6	49.05	49.05	2	4,204	0.05%
2021/05/11	11	54.32	923	54.56	54.50	-912	4,109	-22.19%	大賣/鉅額交易
2021/05/10	859	49.70	2	49.70	49.70	857	3,911	21.91%	大買/鉅額交易
2021/05/07	41	44.00	0	0.00	45.20	41	3,913	1.05%
2021/05/06	2.3	44.68	2	46.77	42.50	0.3	3,879	0.01%
2021/05/05	2	42.93	0	0.00	45.90	2	3,798	0.05%
2021/05/04	1	41.50	11.1	41.80	41.75	-10.1	3,732	-0.27%
2021/05/03	1	47.00	12.2	47.71	44.00	-11.2	3,690	-0.30%
2021/04/29	19.2	49.19	4.1	48.66	46.50	15.1	3,672	0.41%
2021/04/28	5.1	51.30	0	0.00	50.00	5.1	3,638	0.14%
2021/04/27	10	53.43	9	50.88	50.10	1	3,617	0.03%
2021/04/26	10	46.58	218.8	46.26	50.00	-208.8	3,556	-5.87%	大賣/鉅額交易
2021/04/23	219	44.91	3.5	45.50	45.50	215.5	3,482	6.19%	大買/鉅額交易
2021/04/22	0	0.00	9	44.05	41.40	-9	3,449	-0.26%
2021/04/20	8	46.23	1	45.10	48.00	7	3,442	0.20%
2021/04/19	6	49.95	62	49.96	49.95	-56	3,447	-1.62%
2021/04/16	64	54.85	0	0.00	55.50	64	3,470	1.84%
2021/04/14	1	48.60	10	55.56	52.60	-9	3,506	-0.26%
2021/04/13	8	57.31	10	57.55	54.00	-2	3,538	-0.06%
2021/04/12	7	57.06	0	0.00	56.80	7	3,561	0.20%
2021/04/09	1	53.00	85	54.25	54.00	-84	3,594	-2.34%
2021/04/08	90.2	54.49	93	59.76	57.80	-2.9	3,583	-0.08%
2021/04/07	2	57.65	4	57.80	57.80	-2	3,434	-0.06%
2021/04/06	30	51.78	8	51.38	52.60	22	3,452	0.64%
2021/04/01	33	46.39	173	46.22	47.90	-140	3,489	-4.01%	大賣/鉅額交易
2021/03/31	209	42.01	27.2	42.34	43.55	181.9	3,407	5.34%	大買/鉅額交易
2021/03/30	13	39.87	2	39.80	39.60	11	3,364	0.33%
2021/03/29	7	40.51	3	39.90	39.65	4	3,415	0.12%
2021/03/26	0	39.00	30	39.37	38.80	-30	3,483	-0.86%
2021/03/25	44	39.06	61	38.75	38.30	-17	3,625	-0.47%
2021/03/24	62.1	38.43	7	37.65	38.80	55.1	3,769	1.46%
2021/03/23	6	37.38	6	39.22	36.55	0	3,795	0.00%
2021/03/22	20.1	38.67	133	39.59	39.25	-112.9	3,688	-3.06%	大賣/鉅額交易
2021/03/19	138	38.11	16	38.92	40.70	122	3,563	3.42%	大買/鉅額交易
2021/03/18	21	36.64	8.7	35.73	37.00	12.3	3,440	0.36%
2021/03/17	9	34.77	14	35.26	34.55	-5	3,386	-0.15%
2021/03/16	18	34.74	114	34.66	34.55	-96	3,337	-2.88%	大賣/
2021/03/15	116	35.05	39	34.75	36.05	77	3,253	2.37%	大買/
2021/03/12	33	32.03	13.3	29.92	32.80	19.7	3,148	0.63%
2021/03/11	5	29.10	13	28.61	29.90	-8	3,097	-0.26%
2021/03/10	13	27.71	47	27.49	27.50	-34	3,126	-1.09%
2021/03/09	25	26.94	12.1	26.46	27.55	12.9	3,101	0.42%
2021/03/08	29	27.54	32	27.25	27.30	-3	3,076	-0.10%
2021/03/05	19	26.85	27	26.31	26.35	-8	3,054	-0.26%
2021/03/04	44	27.46	10	27.60	27.60	34	3,027	1.12%
2021/03/03	11	25.00	9	24.67	25.10	2	2,973	0.07%
2021/03/02	0	0.00	31	25.70	24.25	-31	2,980	-1.04%
2021/02/26	28	24.86	0	0.00	24.90	28	3,010	0.93%
2021/02/25	3	26.40	25	26.00	25.50	-22	3,038	-0.72%
2021/02/24	36	25.50	55	25.16	26.00	-19	3,064	-0.62%
2021/02/23	56	26.29	89	25.89	26.45	-33	3,080	-1.07%
2021/02/19	60	21.36	9	21.52	21.90	51	3,121	1.63%
2021/02/18	0	0.00	6	19.95	19.95	-6	3,049	-0.20%
2021/02/02	0	0.00	5	16.23	16.20	-5	3,397	-0.15%
2021/02/01	0	0.00	13	16.56	16.30	-13	3,552	-0.37%
2021/01/29	11	17.23	0	0.00	17.50	11	3,598	0.31%
2021/01/21	0	0.00	2	18.18	17.55	-2	3,569	-0.06%
2021/01/19	3	19.55	0	0.00	19.45	3	3,554	0.08%
2021/01/18	0	0.00	3	19.52	19.50	-3	3,565	-0.08%
2021/01/14	0	0.00	6	20.41	21.00	-6	3,647	-0.16%
2021/01/13	1	20.00	0	0.00	20.25	1	3,657	0.03%
2021/01/12	0	0.00	4	20.35	20.40	-4	3,644	-0.11%
2021/01/11	1	22.50	40	22.45	21.70	-39	3,618	-1.08%
2021/01/08	50	21.68	3	21.53	21.30	47	3,585	1.31%
2021/01/06	3	20.13	12	20.00	20.20	-9	3,541	-0.25%
2021/01/05	12	21.93	16	21.52	21.50	-4	3,508	-0.11%
2021/01/04	1	23.20	6	23.23	22.50	-5	3,474	-0.14%
2020/12/31	1	21.90	4	22.65	21.95	-3	3,450	-0.09%
2020/12/30	4	22.41	9	22.47	22.25	-5	3,459	-0.14%
2020/12/29	13	22.66	55	22.51	22.25	-42	3,439	-1.22%
2020/12/28	23	22.55	22	23.16	23.20	1	3,388	0.03%
2020/12/25	31	22.42	4	22.09	21.50	27	3,312	0.82%
2020/12/24	6	22.56	289	22.63	22.50	-283	3,261	-8.68%	大賣/鉅額交易
2020/12/23	277	22.91	77	22.63	23.45	200	3,220	6.21%	大買/鉅額交易
2020/12/22	118	23.04	156	22.65	21.85	-38	3,177	-1.20%	大買/大賣/
2020/12/21	179	23.96	323	23.29	24.20	-144	3,095	-4.65%	大買/大賣/鉅額交易
2020/12/18	336	21.95	37	21.55	22.00	299	3,014	9.92%	大買/鉅額交易
2020/12/17	33	19.63	12	19.96	20.00	21	2,932	0.72%
2020/12/16	0	0.00	3	18.43	18.20	-3	2,899	-0.10%
2020/12/15	2	18.40	4	18.56	18.20	-2	2,894	-0.07%
2020/12/14	5	18.48	0.2	18.65	18.65	4.8	2,887	0.17%
2020/12/11	11	17.91	18	17.89	17.90	-7	2,877	-0.24%
2020/12/09	3	19.18	47.1	19.43	18.95	-44.1	2,854	-1.54%
2020/12/08	46	20.50	23	20.23	19.95	23	2,804	0.82%
2020/12/07	23	19.55	94	19.88	19.90	-71	2,779	-2.55%
2020/12/04	100	19.83	1	19.95	20.10	99	2,718	3.64%
2020/12/02	0	0.00	2	18.65	18.65	-2	2,611	-0.08%
2020/12/01	1	19.90	0	0.00	19.35	1	2,588	0.04%
2020/11/30	0	0.00	9.4	19.33	19.20	-9.4	2,578	-0.36%
2020/11/27	7	19.00	33	18.83	19.10	-26	2,569	-1.01%
2020/11/26	32	20.08	19	19.70	19.85	13	2,541	0.51%
2020/11/25	22	20.97	2	21.10	20.30	20	2,513	0.80%
2020/11/24	2	19.95	54	20.51	19.90	-52	2,478	-2.10%
2020/11/23	57	21.34	114	21.14	20.75	-57	2,474	-2.30%	大賣/
2020/11/20	116	21.08	55	20.36	21.45	61	2,439	2.50%	大買/
2020/11/19	58	21.03	211	20.01	21.10	-153	2,305	-6.64%	大賣/鉅額交易
2020/11/18	197	18.62	4	19.03	19.25	193	2,149	8.98%	大買/鉅額交易
2020/11/17	4	18.41	477	17.91	17.50	-473	2,088	-22.65%	大賣/鉅額交易
2020/11/16	87	18.29	334	17.88	18.00	-247	2,132	-11.58%	大賣/鉅額交易
2020/11/13	750	18.58	9	17.80	18.65	741	2,113	35.06%	大買/鉅額交易
2020/11/12	8	17.42	166	17.63	17.10	-158	2,035	-7.76%	大賣/鉅額交易
2020/11/11	19	18.25	114	18.40	18.30	-95	2,018	-4.71%	大賣/
2020/11/10	269	18.54	84	17.91	19.20	185	2,027	9.13%	大買/鉅額交易
2020/11/09	84	18.41	414	18.43	18.55	-330	1,940	-17.01%	大賣/鉅額交易
2020/11/06	407	16.89	9.2	16.57	16.90	397.8	1,797	22.13%	大買/鉅額交易
2020/11/05	5	15.54	0	0.00	15.40	5	1,739	0.29%
2020/11/03	0	0.00	2	14.75	14.80	-2	1,736	-0.12%
2020/11/02	2	14.85	0	0.00	14.60	2	1,733	0.12%
2020/10/29	0	0.00	18	15.21	15.30	-18	1,714	-1.05%
2020/10/28	16	15.58	0	0.00	15.60	16	1,703	0.94%
2020/10/26	0	0.00	8	15.81	15.20	-8	1,678	-0.48%
2020/10/23	12	15.89	200	16.08	15.80	-188	1,668	-11.27%	大賣/鉅額交易
2020/10/22	202	16.60	79	15.90	16.85	123	1,643	7.48%	大買/鉅額交易
2020/10/21	79	15.70	0	0.00	15.70	79	1,597	4.94%
2020/10/20	0	0.00	1	15.05	15.00	-1	1,577	-0.06%
2020/10/15	0	0.00	15	15.26	15.10	-15	1,549	-0.97%
2020/10/14	16	15.28	24	15.18	15.25	-8	1,544	-0.52%
2020/10/13	10	15.26	6	15.22	15.35	4	1,533	0.26%
2020/10/12	1	14.65	0	0.00	14.60	1	1,515	0.07%
2020/10/08	0	0.00	21	15.39	15.20	-21	1,502	-1.40%
2020/10/07	21.2	15.58	1	14.60	15.60	20.2	1,474	1.37%
2020/09/28	3	14.17	10	14.00	13.95	-7	1,585	-0.44%
2020/09/25	0	0.00	30	14.82	14.50	-30	1,571	-1.91%
2020/09/24	14	15.59	7	15.66	15.95	7	1,524	0.46%
2020/09/23	12	16.34	83	16.07	16.70	-71	1,482	-4.79%
2020/09/22	114	15.21	108	14.65	16.00	6	1,379	0.43%	大買/大賣/
2020/09/21	110	14.40	2	14.55	14.55	108	1,255	8.60%	大買/鉅額交易
2020/09/15	0	0.00	18	13.98	13.40	-18	1,188	-1.51%
2020/09/14	18	13.30	0	0.00	13.60	18	1,168	1.54%
2020/09/08	0	0.00	4	13.81	13.85	-4	1,100	-0.36%
2020/09/07	2	14.05	0	0.00	13.85	2	1,091	0.18%
2020/09/04	2	13.45	2	13.80	13.80	0	1,085	0.00%
2020/09/03	0	0.00	14	14.70	13.90	-14	1,074	-1.30%
2020/09/02	16	14.44	22	14.51	14.30	-6	1,055	-0.57%
2020/09/01	22	14.71	1	14.55	14.60	21	1,039	2.02%
2020/08/31	0	0.00	1	14.05	13.90	-1	1,016	-0.10%
2020/08/28	1	14.20	10	14.54	14.20	-9	1,004	-0.90%
2020/08/27	11	14.87	5	15.05	14.70	6	984	0.61%
2020/08/26	1	14.05	0	0.00	15.15	1	939	0.11%
2020/08/25	0	0.00	2	14.00	13.85	-2	904	-0.22%
2020/08/24	0	0.00	7	13.81	13.95	-7	913	-0.77%
2020/08/21	2	14.35	33	14.07	14.50	-31	890	-3.48%
2020/08/20	38	14.36	25	13.59	14.50	13	827	1.57%
2020/08/19	3	13.05	2	13.35	13.35	1	728	0.14%
2020/08/18	5	12.30	1	12.30	12.15	4	694	0.58%
2020/08/17	12	12.68	38	12.55	12.15	-26	681	-3.82%
2020/08/14	40	12.48	23	12.73	12.75	17	656	2.59%
2020/08/13	30	12.58	20	11.74	12.75	10	590	1.69%
2020/08/12	20	11.40	0	0.00	11.65	20	534	3.74%
2020/08/11	0	0.00	1	11.10	11.10	-1	518	-0.19%
2020/08/10	1	11.30	0	0.00	11.30	1	515	0.19%
2020/07/29	0	0.00	10	11.33	10.80	-10	545	-1.83%
2020/07/28	13	11.48	0	0.00	11.20	13	539	2.41%
2020/07/27	0	0.00	18	11.38	11.25	-18	524	-3.43%
2020/07/24	18	10.86	3	11.10	11.10	15	505	2.97%
2020/07/14	0	0.00	1	10.50	10.50	-1	478	-0.21%
2020/07/10	2	11.28	0	0.00	11.10	2	464	0.43%
2020/07/09	2	11.68	6	11.99	12.10	-4	446	-0.90%
2020/07/08	6	10.54	0	0.00	11.65	6	393	1.52%
2020/07/07	0	0.00	19	10.60	10.60	-19	347	-5.47%
2020/06/24	19	9.30	0	0.00	9.29	19	303	6.25%
2020/06/19	0	0.00	17	9.34	9.40	-17	306	-5.54%
2020/06/03	0	0.00	0.2	9.86	9.86	-0.2	321	-0.05%
2020/05/29	0	0.00	6.8	10.10	10.10	-6.8	295	-2.28%
2020/05/20	0	0.00	1	9.26	9.21	-1	259	-0.39%
2020/05/12	1	9.98	0	0.00	9.91	1	245	0.41%
2020/05/04	0	0.00	3	9.45	9.00	-3	229	-1.31%
2020/04/29	1	8.50	0	0.00	8.86	1	219	0.45%
2020/04/17	0	7.88	0	0.00	7.88	0	214	0.00%
2020/04/15	0	7.90	0	0.00	7.95	0	212	0.00%
2020/04/14	0	0.00	2	7.76	7.92	-2	211	-0.95%
2020/04/13	0	0.00	2	8.15	7.82	-2	210	-0.95%
2020/04/10	2	7.92	0	0.00	8.15	2	207	0.96%
2020/04/08	0	6.93	0	0.00	6.93	0	184	0.00%
2020/04/07	0	6.61	0	0.00	6.61	0	181	0.00%
2020/04/01	0	7.04	0	0.00	6.47	0	179	0.00%
2020/03/31	0	6.40	0	0.00	6.40	0	179	0.00%
2020/03/26	2	6.25	0	0.00	6.25	2	182	1.10%
2020/03/16	1	6.70	1	7.10	6.70	0	171	0.00%
2020/03/13	3	7.29	0	0.00	7.37	3	171	1.75%
2020/03/12	2	8.45	0	0.00	8.10	2	166	1.20%
2020/03/11	0	0.00	3	9.00	9.00	-3	163	-1.84%
2020/03/09	2	9.60	2	9.45	9.45	0	160	0.00%
2020/03/04	0	9.70	0	0.00	9.74	0	161	0.00%
2020/03/03	1	9.80	0	0.00	9.80	1	162	0.62%
2020/02/27	3	9.98	0	0.00	9.90	3	160	1.87%
2020/02/21	1	10.30	0	0.00	10.35	1	160	0.62%
2020/02/11	0	0.00	3	10.60	10.85	-3	163	-1.83%
2020/02/10	3	10.50	0	0.00	10.85	3	156	1.92%
2020/02/03	1	9.10	0	0.00	9.10	1	145	0.69%
2020/01/20	2	11.00	0	0.00	10.95	2	207	0.97%
2019/12/23	1	11.25	1	11.35	11.35	0	213	0.00%
2019/12/20	0	0.00	1	11.15	11.20	-1	212	-0.47%
2019/11/06	1	11.15	0	0.00	11.10	1	282	0.35%
2019/10/31	0	0.00	1	11.30	11.30	-1	311	-0.32%
2019/10/29	1	11.65	0	0.00	11.50	1	310	0.32%
2019/10/28	0	0.00	1	11.90	12.00	-1	295	-0.34%
2019/10/25	1	10.90	0	0.00	10.95	1	256	0.39%
2019/10/08	2	11.18	0	0.00	11.10	2	347	0.58%
2019/10/07	0	0.00	2	11.25	11.20	-2	393	-0.51%
2019/10/04	1	11.20	0	0.00	11.25	1	459	0.22%
2019/09/24	4	11.30	0	0.00	11.60	4	506	0.79%
2019/09/19	0	0.00	1	11.20	11.25	-1	599	-0.17%
2019/09/03	0	0.00	3	11.40	11.40	-3	706	-0.42%
2019/09/02	3	11.50	0	0.00	11.40	3	710	0.42%
2019/08/29	2	11.18	10	11.15	11.15	-8	719	-1.11%
2019/08/27	1	11.45	0	0.00	11.40	1	741	0.13%
2019/08/15	1	11.25	2	11.15	11.10	-1	911	-0.11%
2019/08/14	1	11.40	4	11.45	11.45	-3	930	-0.32%
2019/08/06	0	0.00	31	13.54	13.35	-31	897	-3.45%
2019/07/30	4	13.33	0	0.00	13.15	4	881	0.45%
2019/07/26	0	0.00	2	13.40	13.50	-2	876	-0.23%
2019/07/25	2	13.50	0	0.00	13.55	2	880	0.23%
2019/07/24	1	13.80	0	0.00	13.80	1	867	0.12%
2019/07/23	10	13.20	0	0.00	13.10	10	857	1.17%
2019/07/22	0	0.00	1	13.25	13.20	-1	855	-0.12%
2019/07/12	1	13.75	4	13.40	13.45	-3	834	-0.36%
2019/07/11	38	13.87	2	13.80	13.60	36	828	4.35%
2019/07/10	5	13.96	11	13.97	14.45	-6	789	-0.76%
2019/07/09	0	0.00	1	13.15	13.15	-1	731	-0.14%
2019/07/05	0	0.00	3	13.00	13.00	-3	769	-0.39%
2019/07/02	1	13.00	0	0.00	13.00	1	927	0.11%
2019/07/01	2	13.13	0	0.00	13.10	2	942	0.21%
2019/06/28	1	13.20	6	13.24	13.30	-5	930	-0.54%
2019/06/27	10	14.09	1	13.85	13.90	9	918	0.98%
2019/06/26	0	0.00	3	13.60	14.30	-3	874	-0.34%
2019/06/25	0	0.00	20	13.10	13.10	-20	838	-2.38%
2019/06/24	3	13.35	0	0.00	13.50	3	831	0.36%
2019/06/20	0	0.00	1	12.85	12.80	-1	805	-0.12%
2019/06/19	1	13.05	3	12.88	12.75	-2	809	-0.25%
2019/06/18	3	13.17	0	0.00	13.00	3	810	0.37%
2019/06/14	10	12.57	0	0.00	12.60	10	811	1.23%
2019/06/05	0	0.00	3	12.37	12.25	-3	917	-0.33%
2019/06/04	1	13.00	0	0.00	12.60	1	909	0.11%
2019/05/30	0	0.00	1	12.60	12.75	-1	876	-0.11%
2019/05/29	5	13.65	13	13.80	13.10	-8	859	-0.93%
2019/05/28	3	12.25	1	13.20	13.20	2	797	0.25%
2019/05/24	0	0.00	1	12.25	12.25	-1	762	-0.13%
2019/05/22	4	12.93	3	13.22	12.85	1	742	0.13%
2019/05/21	0	0.00	3	11.83	12.55	-3	706	-0.42%
2019/05/17	2	11.85	0	0.00	11.50	2	689	0.29%
2019/05/14	1	11.50	0	0.00	12.10	1	713	0.14%
2019/05/06	0	0.00	4	11.35	11.30	-4	694	-0.58%
2019/05/02	4	11.74	1	11.30	11.80	3	689	0.43%
2019/04/29	0	0.00	3	11.15	11.20	-3	686	-0.44%
2019/04/25	1	12.05	1	12.05	12.00	0	684	0.00%
2019/04/24	1	12.20	0	0.00	12.05	1	686	0.15%
2019/04/16	0	0.00	2	12.10	12.00	-2	717	-0.28%
2019/04/15	2	12.03	0	0.00	12.30	2	711	0.28%
2019/04/12	2	12.30	0	0.00	11.90	2	702	0.28%
2019/04/11	1	13.00	5	12.76	12.30	-4	689	-0.58%
2019/04/10	17	13.18	0	0.00	13.00	17	655	2.59%
2019/04/09	1	13.55	3	14.03	14.05	-2	604	-0.33%
2019/04/08	3.2	12.75	2	11.70	12.80	1.2	526	0.23%
2019/04/03	7	11.83	3	11.70	11.65	4	484	0.82%
2019/03/26	1	10.95	1	11.00	10.85	0	479	0.00%
2019/03/22	1	11.40	0	0.00	11.35	1	465	0.22%
2019/03/18	0	0.00	5	11.29	11.30	-5	416	-1.20%
2019/03/15	2	11.95	1	11.55	11.30	1	409	0.24%
2019/03/14	6	11.55	0	0.00	11.45	6	386	1.55%
2019/03/13	0	0.00	2	11.10	11.20	-2	366	-0.55%
2019/03/12	0	0.00	2	11.10	11.25	-2	354	-0.56%
2019/03/11	5	11.26	0	0.00	11.65	5	327	1.53%
2019/02/27	0	0.00	2	10.80	10.75	-2	313	-0.64%
2019/02/20	0	0.00	5	10.85	11.00	-5	310	-1.61%
2019/02/18	0	0.00	10	10.75	10.75	-10	304	-3.28%
2019/02/15	2	10.50	7.5	10.61	10.80	-5.5	299	-1.84%
2019/02/14	0	0.00	1	11.25	11.20	-1	285	-0.35%
2019/02/13	0	0.00	2	11.63	11.60	-2	276	-0.72%
2019/01/22	1	10.75	0	0.00	10.70	1	256	0.39%
2019/01/18	1	11.00	0	0.00	11.05	1	254	0.39%
2019/01/14	1	11.00	0	0.00	11.00	1	240	0.42%
2019/01/11	0	0.00	2	11.10	11.00	-2	240	-0.83%
2019/01/10	2	10.95	5	11.13	11.25	-3	236	-1.27%
2019/01/09	3	11.35	0	0.00	11.35	3	224	1.34%
2019/01/02	3	10.55	0	0.00	10.70	3	205	1.46%
2018/12/25	1	11.25	0	0.00	11.25	1	210	0.47%
2018/12/22	0	0.00	8	11.45	11.50	-8	230	-3.47%
2018/12/21	2	11.00	0	0.00	11.65	2	231	0.86%
2018/12/19	2	10.70	0	0.00	10.70	2	222	0.90%
2018/12/11	1	10.85	0	0.00	10.75	1	241	0.41%
2018/12/03	1	11.50	0	0.00	11.60	1	247	0.40%
2018/11/30	0	0.00	1	11.20	11.25	-1	245	-0.41%
2018/11/29	2	11.55	0	0.00	11.20	2	244	0.82%
2018/11/28	0	0.00	1	11.50	11.55	-1	234	-0.43%
2018/11/27	24	10.69	0	0.00	10.50	24	226	10.61%
2018/11/08	1	10.95	0	0.00	10.90	1	273	0.37%
2018/11/02	0	0.00	5	11.20	11.20	-5	299	-1.67%
2018/11/01	6	10.99	0	0.00	11.00	6	298	2.01%
2018/10/23	0	0.00	5	11.05	11.10	-5	308	-1.62%
2018/10/19	5	11.25	0	0.00	10.95	5	318	1.57%
2018/10/17	2	11.55	0	0.00	11.40	2	340	0.59%
2018/10/15	0	10.80	0	0.00	10.80	0	339	0.00%
2018/10/05	1	12.60	0	0.00	12.75	1	360	0.28%
2018/10/02	0	0.00	2	14.35	14.45	-2	360	-0.55%
2018/10/01	4	14.03	2	14.28	14.95	2	351	0.57%
2018/09/28	0	0.00	1	13.60	13.60	-1	335	-0.30%
2018/09/26	1	12.50	0	0.00	12.50	1	388	0.26%
2018/09/25	2	12.88	0	0.00	12.45	2	390	0.51%
2018/09/21	3	13.15	0	0.00	13.20	3	389	0.77%
2018/09/10	1	14.45	0	0.00	14.20	1	504	0.20%
2018/09/05	0	0.00	1	15.85	15.85	-1	510	-0.20%
2018/09/03	2	15.70	0	0.00	15.55	2	526	0.38%
2018/08/31	0	0.00	1	16.40	16.25	-1	534	-0.19%
2018/08/29	0	0.00	1	16.60	16.70	-1	547	-0.18%
2018/08/23	1	15.05	0	0.00	14.95	1	573	0.17%
2018/08/22	1	15.50	0	0.00	15.30	1	588	0.17%
2018/08/20	1	14.90	0	0.00	14.70	1	608	0.16%
2018/08/13	1	16.70	2	17.10	16.80	-1	650	-0.15%
2018/08/10	0	0.00	3	18.25	18.00	-3	644	-0.47%
2018/08/09	5	19.16	0	0.00	19.00	5	644	0.78%
2018/08/02	1	19.00	0	0.00	18.95	1	771	0.13%
2018/07/27	0	0.00	2	19.80	19.90	-2	820	-0.24%
2018/07/26	2	20.50	0	0.00	19.90	2	824	0.24%
2018/07/25	0	0.00	1	20.70	20.60	-1	824	-0.12%
2018/07/23	0	0.00	1	19.15	18.80	-1	856	-0.12%
2018/07/20	0	0.00	10	19.10	19.10	-10	875	-1.14%
2018/07/19	0	0.00	1	19.90	19.70	-1	882	-0.11%
2018/07/18	2	20.00	0	0.00	20.00	2	890	0.22%
2018/07/05	1	19.60	3	19.85	19.30	-2	1,134	-0.18%
2018/07/04	3	20.60	18	20.74	20.80	-15	1,188	-1.26%
2018/07/03	0	0.00	1	19.40	18.95	-1	1,261	-0.08%
2018/06/28	7	19.14	0	0.00	19.25	7	1,626	0.43%
2018/06/27	2	20.00	0	0.00	20.25	2	1,621	0.12%
2018/06/21	10	19.80	0	0.00	19.25	10	1,588	0.63%
2018/06/20	0	0.00	10	20.00	20.00	-10	1,585	-0.63%
2018/06/19	5	21.00	0	0.00	21.00	5	1,582	0.32%
2018/06/15	5	21.55	0	0.00	21.15	5	1,590	0.31%
2018/06/13	0	0.00	2	21.20	21.20	-2	1,635	-0.12%
2018/06/12	0	0.00	1	21.55	21.55	-1	1,660	-0.06%
2018/06/11	1	21.65	0	0.00	21.65	1	1,666	0.06%
2018/06/08	0	0.00	5	22.60	22.05	-5	1,690	-0.30%
2018/06/07	2	22.35	0	0.00	22.30	2	1,715	0.12%
2018/06/05	3	22.55	0	0.00	22.95	3	1,760	0.17%
2018/05/31	2	22.00	22	22.30	22.10	-20	1,892	-1.06%
2018/05/30	5	22.00	0	0.00	22.65	5	2,019	0.25%
2018/05/29	1	21.60	1	21.75	21.50	0	2,097	0.00%
2018/05/28	0	0.00	1	22.05	22.00	-1	2,175	-0.05%
2018/05/25	0	0.00	1	22.25	22.30	-1	2,616	-0.04%
2018/05/24	1	22.40	0	0.00	22.50	1	3,014	0.03%
2018/05/23	0	0.00	3	22.30	22.45	-3	3,053	-0.10%
2018/05/21	3	22.95	0	0.00	22.80	3	3,125	0.10%
2018/05/18	0	0.00	1	22.75	22.65	-1	3,161	-0.03%
2018/05/17	0	0.00	1	22.50	22.60	-1	3,229	-0.03%
2018/05/16	2	23.25	2	23.10	23.05	0	3,248	0.00%
2018/05/11	22	24.12	0	0.00	23.55	22	3,311	0.66%
2018/05/10	0	0.00	7	25.26	25.30	-7	3,322	-0.21%
2018/05/09	5	23.51	1	24.30	24.30	4	3,299	0.12%
2018/05/07	0	0.00	4	22.79	22.75	-4	3,429	-0.12%
2018/05/03	0	0.00	1	22.60	22.50	-1	3,775	-0.03%
2018/05/02	6	23.23	1	22.70	22.65	5	4,032	0.12%
2018/04/30	0	0.00	12	23.10	23.50	-12	4,215	-0.28%
2018/04/27	11	22.97	0	0.00	23.75	11	4,466	0.25%
2018/04/26	4	23.33	3	22.87	21.60	1	4,506	0.02%
2018/04/25	2	23.10	8	22.40	23.20	-6	4,545	-0.13%
2018/04/24	10	23.81	5	22.50	22.65	5	4,718	0.11%
2018/04/23	6	23.58	2	23.85	23.45	4	5,023	0.08%
2018/04/20	0	0.00	6	23.07	22.85	-6	5,049	-0.12%
2018/04/19	10	24.44	13	24.55	23.95	-3	5,041	-0.06%
2018/04/18	11	22.05	0	0.00	23.50	11	5,002	0.22%
2018/04/17	1	21.60	4	22.08	21.40	-3	4,979	-0.06%
2018/04/16	3	23.00	0	0.00	22.70	3	4,975	0.06%
2018/04/13	0	0.00	9	23.93	22.60	-9	4,971	-0.18%
2018/04/12	12	24.09	0	0.00	23.75	12	4,929	0.24%
2018/04/11	1	24.05	10	24.98	23.55	-9	4,911	-0.18%
2018/04/10	14	26.18	6	25.66	25.65	8	4,865	0.16%
2018/04/09	12	30.44	34	30.07	28.45	-22	4,793	-0.46%
2018/04/03	186	30.76	183	30.77	31.60	3	4,689	0.06%	大買/大賣/
2018/04/02	0	0.00	5	29.25	29.25	-5	4,389	-0.11%
2018/03/31	5	25.24	4	26.60	26.60	1	4,380	0.02%
2018/03/30	1	26.00	0	0.00	24.20	1	4,328	0.02%
2018/03/29	0	0.00	2	23.80	24.85	-2	4,327	-0.05%
2018/03/28	1	23.00	0	0.00	23.60	1	4,323	0.02%
2018/03/26	0	0.00	1	23.25	22.20	-1	4,319	-0.02%
2018/03/20	0	0.00	2	21.75	22.20	-2	4,360	-0.05%
2018/03/19	22	21.68	22	21.98	22.20	0	4,347	0.00%
2018/03/16	2	21.65	5	21.80	21.65	-3	4,321	-0.07%
2018/03/14	2	24.10	31	26.76	24.95	-29	4,301	-0.67%
2018/03/13	54	26.19	40	26.18	26.30	14	4,289	0.33%
2018/03/12	20	25.80	3	25.80	25.80	17	4,271	0.40%
2018/03/08	1	31.80	1	32.10	31.80	0	4,323	0.00%
2018/03/07	0	0.00	22	36.64	35.30	-22	4,309	-0.51%
2018/03/06	64	35.98	13	35.56	36.80	51	4,280	1.19%
2018/03/05	157	35.79	173	35.79	36.15	-16	4,235	-0.38%	大買/大賣/
2018/03/02	56	30.69	52	30.85	32.90	4	4,122	0.10%
2018/03/01	86	30.36	69	30.31	29.95	17	4,050	0.42%
2018/02/27	629	28.50	625	28.62	30.85	4	3,992	0.10%	大買/大賣/
2018/02/26	180	28.60	163	28.30	29.95	17	3,679	0.46%	大買/大賣/
2018/02/23	1	27.25	3	27.25	27.25	-2	3,293	-0.06%
2018/02/22	0	0.00	7	24.74	24.80	-7	3,299	-0.21%
2018/02/21	2	22.30	0	0.00	22.55	2	3,233	0.06%
2018/02/12	1	20.35	1	20.50	20.50	0	3,267	0.00%
2018/02/09	50	19.40	44	19.58	19.70	6	3,288	0.18%
2018/02/08	2	20.13	5	19.24	18.80	-3	3,239	-0.09%
2018/02/07	3	20.90	2	20.75	20.00	1	3,214	0.03%
2018/02/06	20	21.15	23	19.62	19.85	-3	3,190	-0.09%
2018/02/05	2	21.00	0	0.00	21.70	2	3,143	0.06%
2018/02/01	0	0.00	3	23.00	22.95	-3	3,097	-0.10%
2018/01/31	2	23.43	2	23.15	23.50	0	3,066	0.00%
2018/01/30	44	24.13	42	24.21	23.00	2	3,045	0.07%
2018/01/29	34	24.91	37	24.90	24.55	-3	2,943	-0.10%
2018/01/26	311	25.80	308	25.91	24.65	3	2,861	0.10%	大買/大賣/
2018/01/25	15	24.18	23	24.22	24.30	-8	2,600	-0.31%
2018/01/24	208	26.81	200	26.83	26.15	8	2,351	0.34%	大買/大賣/
2018/01/23	43	26.03	44	26.29	24.90	-1	2,184	-0.05%
2018/01/22	23	24.55	18	24.82	25.70	5	1,955	0.26%
2018/01/19	5	23.30	7	23.39	23.40	-2	1,935	-0.10%
2018/01/18	17	23.55	12	23.74	23.45	5	1,952	0.26%
2018/01/17	1,235	23.45	1,268	23.44	23.45	-33	1,821	-1.81%	大買/大賣/
2018/01/15	5	19.72	0	0.00	19.45	5	1,532	0.33%
2018/01/12	0	0.00	3	19.15	19.20	-3	1,549	-0.19%
2018/01/11	15	19.28	0	0.00	19.15	15	1,572	0.95%
2018/01/09	5	20.57	5	20.73	19.90	0	1,602	0.00%
2018/01/08	2	19.80	0	0.00	19.60	2	1,636	0.12%
2018/01/05	0	0.00	8	19.76	19.70	-8	1,640	-0.49%
2018/01/04	22	20.21	5	20.10	20.10	17	1,644	1.03%
2018/01/03	5	19.95	3	19.60	19.70	2	1,635	0.12%