麗臺 (2465)-元大-大里券商分點個股進出

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
142.0
漲跌
▲7.5
漲幅
+5.58%
成交量
16,278張
產業
上市電腦週邊類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

麗臺 (2465)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/04/18	22.2	140.47	20	142.30	142.00	2.2	4,207	0.05%
2024/04/17	5	130.80	5	133.80	134.50	0	3,976	0.00%
2024/04/16	6	125.92	7	124.14	122.50	-1	3,940	-0.03%
2024/04/15	16.2	141.17	30	137.79	134.50	-13.8	3,841	-0.36%
2024/04/12	31	136.26	18	136.06	138.00	13	3,667	0.36%
2024/04/11	12.3	129.06	9	131.06	128.50	3.3	3,490	0.09%
2024/04/10	1	122.00	2	121.79	121.50	-1	3,312	-0.03%
2024/04/09	1	121.50	0	0.00	121.00	1	3,307	0.03%
2024/04/08	1	123.50	0	0.00	124.50	1	3,301	0.03%
2024/04/03	0	117.75	1	122.00	125.00	-1	3,342	-0.03%
2024/04/02	1	121.00	6	120.92	120.00	-5	3,334	-0.15%
2024/04/01	6	122.42	3.1	121.82	123.00	2.9	3,321	0.09%
2024/03/29	11.1	119.28	8	119.38	120.50	3.1	3,301	0.09%
2024/03/28	22.5	115.32	0	0.00	114.50	22.5	3,276	0.69%
2024/03/27	15	121.37	3	122.67	117.50	12	3,293	0.36%
2024/03/26	3	118.50	3	122.84	123.50	0	3,228	0.00%
2024/03/25	3	114.66	0	0.00	112.50	3	3,181	0.09%
2024/03/22	2	119.75	5	119.50	117.50	-3	3,220	-0.09%
2024/03/21	9	122.83	21	120.19	120.00	-12	3,201	-0.37%
2024/03/20	1	124.50	0	0.00	124.50	1	3,191	0.03%
2024/03/19	1	129.50	12	127.67	129.00	-11	3,227	-0.34%
2024/03/18	14	134.61	5	131.10	132.50	9	3,325	0.27%
2024/03/15	6	126.92	4	128.13	125.50	2	3,317	0.06%
2024/03/14	2	136.50	3	137.35	132.00	-1	3,334	-0.03%
2024/03/13	9	146.28	12	145.25	145.00	-3	3,328	-0.09%
2024/03/12	1	137.96	1	143.00	143.00	0	3,294	0.00%
2024/03/11	18	130.47	2	127.00	130.00	16	3,375	0.47%
2024/03/08	11	133.50	2	137.00	133.50	9	3,349	0.27%
2024/03/05	0	0.00	0.1	161.00	157.00	-0.1	3,434	0.00%
2024/03/04	2.1	159.95	0.1	160.50	160.00	2	3,532	0.06%
2024/03/01	1.1	140.23	0	140.50	146.00	1.1	3,527	0.03%
2024/02/29	2	146.00	0	0.00	144.00	2	3,532	0.06%
2024/02/27	0	0.00	1.5	131.97	133.00	-1.5	3,514	-0.04%
2024/02/26	0.1	125.00	0	0.00	126.00	0.1	3,522	0.00%
2024/02/23	0	0.00	0.3	122.60	123.00	-0.3	3,545	-0.01%
2024/02/22	0.3	114.94	2	116.25	119.50	-1.8	3,597	-0.05%
2024/02/21	6.2	119.18	2.1	118.74	120.00	4.1	3,597	0.11%
2024/02/20	1	128.50	1.2	121.92	121.50	-0.2	3,598	-0.01%
2024/02/19	2.1	114.78	5.1	107.57	123.50	-3	3,590	-0.08%
2024/02/16	0	0.00	1	113.50	113.50	-1	3,572	-0.03%
2024/02/15	1	103.50	2.1	103.50	103.50	-1.1	3,630	-0.03%
2024/02/05	7.2	92.11	14.4	94.08	94.40	-7.2	3,659	-0.20%
2024/02/02	2	83.05	18.3	85.30	85.90	-16.3	3,597	-0.45%
2024/02/01	2	76.50	9.1	77.51	78.10	-7.1	3,564	-0.20%
2024/01/31	22	74.80	7	76.93	78.00	15	3,475	0.43%
2024/01/30	7	72.20	16	72.14	72.90	-9	3,329	-0.27%
2024/01/29	4	67.03	0	0.00	66.30	4	3,220	0.12%
2024/01/26	8	67.68	0	0.00	66.70	8	3,240	0.25%
2024/01/25	2	70.45	3	70.17	69.60	-1	3,269	-0.03%
2024/01/24	5	70.20	6.1	69.67	69.20	-1.1	3,251	-0.03%
2024/01/23	11	68.01	9.1	69.06	71.00	2	3,269	0.06%
2024/01/22	7	65.16	6.2	67.00	67.60	0.8	3,212	0.02%
2024/01/19	2	60.70	2	61.05	61.50	0	3,192	0.00%
2024/01/17	1	56.50	3	59.33	56.70	-2	3,442	-0.06%
2024/01/15	4	60.85	0	0.00	60.80	4	3,445	0.12%
2024/01/12	5.1	62.78	0	0.00	61.40	5.1	3,459	0.15%
2024/01/11	2	61.60	1	61.00	64.40	1	3,500	0.03%
2024/01/10	1	60.80	1	59.20	59.10	0	3,521	0.00%
2024/01/09	3	61.20	0	0.00	60.40	3	3,587	0.08%
2024/01/05	2	60.95	1	61.20	60.90	1	3,711	0.03%
2024/01/04	1.2	61.92	2	63.25	61.00	-0.8	3,836	-0.02%
2024/01/03	2	62.25	0	0.00	62.30	2	3,928	0.05%
2024/01/02	3	63.13	12	63.01	63.50	-9	3,989	-0.23%
2023/12/29	10	63.97	1	67.20	63.40	9	3,984	0.23%
2023/12/28	2	67.30	2	67.35	67.20	0	3,932	0.00%
2023/12/27	2	68.50	4	67.50	67.20	-2	3,895	-0.05%
2023/12/26	1	67.50	0	0.00	68.60	1	3,874	0.03%
2023/12/25	4.1	68.78	3	68.10	66.90	1.1	3,850	0.03%
2023/12/22	9	69.03	5	67.80	68.50	4	3,820	0.10%
2023/12/21	3	65.13	0	0.00	65.40	3	3,771	0.08%
2023/12/20	2	66.65	1	66.60	66.30	1	3,753	0.03%
2023/12/19	1	65.50	1	68.30	66.50	0	3,725	0.00%
2023/12/18	1	67.00	3.1	68.31	69.20	-2.1	3,635	-0.06%
2023/12/15	6	69.00	2	69.70	68.00	4	3,609	0.11%
2023/12/14	7	69.73	3	69.17	71.40	4	3,569	0.11%
2023/12/13	6	69.40	9.2	69.99	70.30	-3.2	3,497	-0.09%
2023/12/12	3	65.10	0	0.00	64.90	3	3,360	0.09%
2023/12/11	1	68.20	2	67.51	66.70	-1	3,319	-0.03%
2023/12/08	7	65.86	0	0.00	65.80	7	3,247	0.22%
2023/12/07	6	66.90	4	67.45	66.70	2	3,178	0.06%
2023/12/06	9	69.01	22	67.79	69.50	-13	3,097	-0.42%
2023/12/05	9	64.03	27	63.90	63.20	-18	2,944	-0.61%
2023/12/04	13	63.10	7	63.67	62.50	6	2,886	0.21%
2023/12/01	9	62.32	5	62.02	62.10	4	2,815	0.14%
2023/11/30	34	61.35	6	60.83	63.60	28	2,761	1.01%
2023/11/29	6	56.03	17.1	59.17	59.80	-11.1	2,624	-0.42%
2023/11/28	6	53.77	0	0.00	54.40	6	2,503	0.24%
2023/11/27	1.1	52.83	1	53.30	52.60	0.1	2,487	0.00%
2023/11/24	2	54.99	0	0.00	54.20	2	2,472	0.08%
2023/11/22	5	57.66	2	57.95	57.70	3	2,412	0.13%
2023/11/21	4	60.78	3.1	61.24	59.50	0.9	2,374	0.04%
2023/11/20	1	57.60	1	58.00	58.60	0	2,308	0.00%
2023/11/17	5.1	57.18	7.3	57.74	58.00	-2.3	2,285	-0.10%
2023/11/16	5.1	58.98	4.2	59.56	59.00	0.9	2,237	0.04%
2023/11/15	13	58.24	2	60.25	60.00	11	2,178	0.50%
2023/11/14	1	56.30	19	56.73	55.50	-18	2,071	-0.87%
2023/11/13	1	53.80	0	0.00	55.50	1	2,004	0.05%
2023/11/10	3	54.33	1	54.70	54.60	2	1,954	0.10%
2023/11/09	1	54.50	4	55.05	56.90	-3	1,888	-0.16%
2023/11/08	3	52.50	4	52.88	51.80	-1	1,807	-0.06%
2023/11/07	1	53.00	0	0.00	52.70	1	1,794	0.06%
2023/11/06	2	54.75	0	0.00	54.30	2	1,790	0.11%
2023/11/03	2	53.95	3	53.70	53.60	-1	1,786	-0.06%
2023/11/02	6	54.07	0	0.00	55.30	6	1,744	0.34%
2023/11/01	1	51.60	2.1	52.41	51.60	-1.1	1,678	-0.07%
2023/10/31	17	53.59	4	54.45	52.50	13	1,650	0.79%
2023/10/30	11	54.89	11	54.77	55.00	0	1,588	0.00%
2023/10/27	17	56.20	7	56.06	57.00	10	1,512	0.66%
2023/10/26	9.2	54.81	5.1	56.56	57.60	4.1	1,417	0.29%
2023/10/25	3	53.60	14	53.51	53.60	-11	1,266	-0.87%
2023/10/24	0	0.00	4.2	48.80	48.80	-4.2	1,128	-0.37%
2023/10/23	0	0.00	6	44.38	44.40	-6	1,125	-0.53%
2023/10/20	5.1	40.53	9	41.00	40.40	-4	1,123	-0.35%
2023/10/19	6.1	44.52	4	41.85	42.15	2.1	1,105	0.19%
2023/10/18	9.1	45.63	0	47.00	45.30	9.1	1,046	0.87%
2023/10/17	2.1	48.63	0	0.00	50.30	2.1	1,009	0.21%
2023/10/16	3	50.57	3.1	51.18	51.80	-0.1	951	-0.01%
2023/10/13	9	50.00	9.1	50.59	51.50	-0.1	941	-0.01%
2023/10/12	11	49.25	86.4	50.93	51.20	-75.4	888	-8.49%
2023/10/11	11	44.53	4	46.42	46.90	7	771	0.91%
2023/10/06	2	39.80	6.3	40.28	42.65	-4.3	659	-0.65%
2023/10/05	0	0.00	4.1	39.05	38.80	-4.1	589	-0.69%
2023/10/04	0	39.20	3	39.60	39.40	-3	578	-0.52%
2023/09/27	0	0.00	2	36.70	36.90	-2	558	-0.36%
2023/09/26	0	0.00	1	37.20	37.00	-1	561	-0.18%
2023/09/25	0	0.00	0	37.00	36.90	0	564	0.00%
2023/09/20	4	37.65	0	0.00	37.15	4	566	0.71%
2023/09/19	0.1	37.30	1.1	37.34	38.05	-1	562	-0.18%
2023/09/18	2	37.73	12	37.60	37.80	-10	554	-1.80%
2023/09/15	0	0.00	2	36.10	36.15	-2	538	-0.37%
2023/09/14	0	35.75	0	0.00	35.75	0	536	0.00%
2023/09/13	0.1	35.43	0	0.00	35.35	0.1	539	0.02%
2023/09/11	1	35.80	1	35.85	35.30	0	544	0.00%
2023/09/07	0	0.00	1	36.20	36.25	-1	549	-0.18%
2023/09/05	0.1	36.00	1	36.20	36.00	-0.9	559	-0.16%
2023/09/04	1	35.65	0	0.00	35.85	1	564	0.18%
2023/09/01	2	35.80	0	0.00	35.75	2	566	0.35%
2023/08/30	3	36.62	0	0.00	35.85	3	576	0.52%
2023/08/29	1.1	35.62	0	0.00	35.70	1.1	578	0.19%
2023/08/25	0	35.80	28	35.66	35.60	-28	610	-4.58%
2023/08/24	29	37.18	0.1	36.25	36.40	28.9	651	4.44%
2023/08/23	3	36.32	0	0.00	36.20	3	658	0.46%
2023/08/22	0	36.30	12	36.14	36.60	-12	680	-1.76%
2023/08/21	0	0.00	0.1	36.00	36.25	-0.1	694	-0.01%
2023/08/17	1	36.60	0	0.00	36.70	1	695	0.14%
2023/08/15	13.1	35.35	1	35.25	35.80	12.1	695	1.74%
2023/08/11	7	36.97	3	37.68	36.10	4	687	0.59%
2023/08/10	8	38.41	3	38.42	38.05	5	672	0.74%
2023/08/09	0	0.00	13.1	38.82	38.90	-13.1	642	-2.04%
2023/08/07	0.1	36.00	2	36.05	36.00	-1.9	611	-0.31%
2023/08/04	2	35.60	6	35.51	35.40	-4	609	-0.66%
2023/08/02	7.1	35.40	0	0.00	35.20	7.1	612	1.16%
2023/07/31	2	36.68	0	0.00	37.20	2	598	0.33%
2023/07/26	6	38.68	0	0.00	38.40	6	580	1.03%
2023/07/25	3	38.00	3.3	40.70	40.55	-0.3	567	-0.05%
2023/07/24	2	37.28	2	38.10	37.65	0	545	0.00%
2023/07/21	1	39.05	1	38.20	38.60	0	535	0.00%
2023/07/20	0	0.00	3	40.76	39.45	-3	531	-0.57%
2023/07/19	3	40.40	21	39.60	39.90	-18	514	-3.49%
2023/07/18	3	39.60	139	39.09	38.70	-136	498	-27.30%	大賣/鉅額交易
2023/07/17	36.3	40.09	5	40.14	40.15	31.3	459	6.81%
2023/07/14	123	37.18	4.1	37.40	37.40	118.9	412	28.82%	大買/鉅額交易
2023/07/12	0	0.00	6	34.67	34.50	-6	398	-1.51%
2023/07/11	0	0.00	0.1	35.50	35.35	-0.1	398	-0.03%
2023/07/10	0	0.00	0.5	35.29	35.20	-0.5	408	-0.12%
2023/07/07	0	0.00	3	35.15	35.30	-3	458	-0.65%
2023/07/06	0.1	36.30	0	0.00	36.10	0.1	469	0.02%
2023/07/05	1	36.55	4	36.61	36.55	-3	474	-0.63%
2023/07/04	1	36.70	0.1	36.85	36.90	0.9	482	0.19%
2023/06/29	0.1	35.76	0	0.00	35.65	0.1	486	0.02%
2023/06/21	0.5	37.20	0	0.00	37.25	0.5	527	0.09%
2023/06/20	2	36.85	0	0.00	36.80	2	531	0.38%
2023/06/16	0	0.00	1	37.20	37.00	-1	557	-0.18%
2023/06/13	1	37.80	0	0.00	37.75	1	593	0.17%
2023/06/07	2	38.20	2.5	37.98	37.90	-0.5	690	-0.07%
2023/06/06	0.1	37.85	0	0.00	37.60	0.1	698	0.01%
2023/06/05	1	38.80	0	0.00	38.40	1	703	0.14%
2023/06/02	0	0.00	1	38.75	38.80	-1	702	-0.14%
2023/06/01	1	38.15	16	38.08	38.10	-15	704	-2.13%
2023/05/31	10.1	39.25	0	0.00	39.25	10.1	702	1.44%
2023/05/30	6	40.50	10.3	40.62	40.45	-4.3	687	-0.63%
2023/05/29	5	37.51	1	37.80	38.30	4	651	0.61%
2023/05/26	16	38.71	1	39.00	38.30	15	691	2.17%
2023/05/25	1	37.80	1	37.85	37.85	0	737	0.00%
2023/05/24	1	36.00	0	0.00	35.95	1	732	0.14%
2023/05/19	0	0.00	2	35.50	34.65	-2	771	-0.26%
2023/05/17	2	34.25	0	0.00	34.25	2	886	0.23%
2023/05/11	1.1	34.69	0	0.00	34.15	1.1	975	0.12%
2023/05/09	1.1	35.19	0	0.00	35.10	1.1	1,032	0.10%
2023/05/05	0.1	36.70	0	0.00	36.30	0.1	1,072	0.01%
2023/05/04	1	36.70	0	0.00	36.20	1	1,135	0.09%
2023/04/25	0	0.00	1	36.15	36.05	-1	1,949	-0.05%
2023/04/24	0	0.00	1	36.85	36.85	-1	1,966	-0.05%
2023/04/21	6	37.33	0	0.00	37.00	6	2,057	0.29%
2023/04/20	0.1	38.50	3	38.25	38.20	-2.9	2,079	-0.14%
2023/04/19	0	38.80	3	38.70	38.70	-3	2,114	-0.14%
2023/04/18	0.1	39.10	0	0.00	38.90	0.1	2,144	0.00%
2023/04/17	4	38.99	0.1	39.10	39.00	3.9	2,290	0.17%
2023/04/14	0	0.00	1	39.10	39.15	-1	2,563	-0.04%
2023/04/13	3	39.35	3	39.40	39.15	0	2,733	0.00%
2023/04/12	12	40.71	9.2	40.53	40.25	2.8	2,747	0.10%
2023/04/11	1.2	39.65	1	39.60	39.40	0.2	2,764	0.01%
2023/04/10	1	38.90	0	0.00	38.80	1	2,766	0.04%
2023/04/06	0.1	40.52	0	0.00	39.70	0.1	2,797	0.00%
2023/03/31	0.2	39.72	0	0.00	39.40	0.2	2,815	0.01%
2023/03/29	28	39.77	0	0.00	39.40	28	2,904	0.96%
2023/03/28	0	40.42	2	40.50	39.75	-2	3,073	-0.06%
2023/03/27	2	41.30	3	41.28	41.15	-1	3,142	-0.03%
2023/03/24	2	41.13	0	0.00	41.10	2	3,699	0.05%
2023/03/22	0	0.00	1.1	40.60	40.80	-1.1	4,213	-0.03%
2023/03/21	0	0.00	2.1	40.42	40.50	-2.1	4,213	-0.05%
2023/03/17	0	0.00	1	38.90	39.05	-1	4,206	-0.02%
2023/03/15	0	0.00	4	39.99	39.80	-4	4,208	-0.10%
2023/03/14	17	41.17	12.2	40.51	39.60	4.8	4,236	0.11%
2023/03/13	2	38.95	0	0.00	39.35	2	4,271	0.05%
2023/03/10	2	39.35	0	0.00	39.20	2	4,291	0.05%
2023/03/08	1	41.40	0	0.00	41.15	1	4,329	0.02%
2023/03/07	0	0.00	1	41.85	41.70	-1	4,352	-0.02%
2023/03/06	1	41.55	30	41.52	41.65	-29	4,394	-0.66%
2023/03/03	3	41.25	1	41.30	41.25	2	4,525	0.04%
2023/03/01	5	40.90	0	0.00	40.90	5	4,640	0.11%
2023/02/24	2.2	42.71	9.6	42.70	41.55	-7.4	4,662	-0.16%
2023/02/23	8.2	42.03	4	41.93	41.30	4.2	4,660	0.09%
2023/02/21	10	42.16	8	41.63	41.60	2	4,898	0.04%
2023/02/20	4.1	41.59	9	41.73	41.90	-4.9	5,087	-0.10%
2023/02/17	1	41.55	19	41.39	41.70	-18	5,119	-0.35%
2023/02/16	8.1	42.32	8	42.44	41.50	0.1	5,135	0.00%
2023/02/15	1	40.80	0	0.00	40.50	1	5,084	0.02%
2023/02/13	1.7	40.87	0	41.00	40.40	1.7	5,272	0.03%
2023/02/10	2.1	40.61	5	40.68	40.40	-3	5,480	-0.05%
2023/02/09	0	0.00	0.2	42.15	41.70	-0.2	5,539	0.00%
2023/02/07	4	42.96	3	43.13	42.95	1	5,623	0.02%
2023/02/06	3	42.33	1	42.50	42.35	2	5,737	0.03%
2023/02/03	1	42.65	6	42.75	42.30	-5	5,878	-0.08%
2023/02/02	4	43.34	0	0.00	43.15	4	6,123	0.07%
2023/02/01	26	43.43	25	42.95	42.95	1	6,312	0.02%
2023/01/31	8	42.94	12	43.09	44.00	-4	6,886	-0.06%
2023/01/30	39	42.94	24.3	43.22	42.60	14.7	7,022	0.21%
2023/01/17	5	41.36	21.1	41.46	41.00	-16.1	6,917	-0.23%
2023/01/16	20	41.47	12	41.79	41.70	8	6,863	0.12%
2023/01/13	70	41.44	76	40.91	40.30	-6	6,717	-0.09%
2023/01/12	3	40.32	4	40.46	40.05	-1	6,721	-0.01%
2023/01/11	11	41.49	10	41.18	40.45	1	6,768	0.01%
2023/01/10	1	40.50	1	40.58	40.30	0	6,693	0.00%
2023/01/09	3.1	40.76	1	40.50	40.35	2.1	6,666	0.03%
2023/01/06	8	39.82	5	39.85	40.30	3	6,632	0.05%
2023/01/05	30.2	41.10	26	40.94	40.55	4.2	6,605	0.06%
2023/01/04	25.1	41.37	29	41.33	40.30	-3.9	6,469	-0.06%
2023/01/03	13	40.33	18	41.12	41.80	-5	6,225	-0.08%
2022/12/30	0	0.00	1	38.00	38.00	-1	6,066	-0.02%
2022/12/29	4	38.60	4	38.38	38.25	0	6,047	0.00%
2022/12/27	5	38.60	2	38.65	38.80	3	5,971	0.05%
2022/12/26	8	39.56	0	0.00	38.50	8	5,958	0.13%
2022/12/23	5	38.65	2.2	38.05	38.95	2.8	5,929	0.05%
2022/12/22	1	38.30	1.1	38.22	38.75	-0.1	5,915	0.00%
2022/12/21	0	38.70	1	38.55	38.55	-1	5,883	-0.02%
2022/12/20	21	41.15	20	40.16	38.60	1	5,830	0.02%
2022/12/19	2	41.00	1	39.75	39.35	1	5,665	0.02%
2022/12/16	72	43.95	63	43.82	42.00	9	5,589	0.16%
2022/12/15	83	42.06	88	43.03	44.20	-5	5,024	-0.10%
2022/12/14	21	38.73	27.4	39.74	40.20	-6.4	4,621	-0.14%
2022/12/09	9	38.13	9	37.26	37.00	0	4,479	0.00%
2022/12/08	0.1	36.85	0	0.00	37.25	0.1	4,467	0.00%
2022/12/07	0.1	36.85	0	0.00	36.85	0.1	4,464	0.00%
2022/12/06	0	0.00	0.2	37.80	37.65	-0.2	4,460	0.00%
2022/12/05	5	38.93	5	38.87	38.25	0	4,431	0.00%
2022/12/01	0	0.00	2	37.70	38.30	-2	4,301	-0.05%
2022/11/30	1	37.55	0	0.00	37.10	1	4,269	0.02%
2022/11/29	0	0.00	0.1	36.55	36.85	-0.1	4,256	0.00%
2022/11/28	4	38.44	0	0.00	37.60	4	4,231	0.09%
2022/11/25	6.1	39.67	9.1	39.41	38.00	-3	4,194	-0.07%
2022/11/24	4	37.39	3	37.50	37.70	1	4,058	0.02%
2022/11/23	15	39.46	16	38.34	37.75	-1	4,037	-0.02%
2022/11/22	0.1	36.73	0.1	36.65	37.10	0	3,941	0.00%
2022/11/21	0	37.80	0	0.00	37.60	0	3,922	0.00%
2022/11/18	71	38.73	71	39.07	38.30	0	3,880	0.00%
2022/11/17	2.1	37.20	51	37.29	36.65	-48.9	3,685	-1.33%
2022/11/16	59.1	37.46	18.7	36.97	38.10	40.4	3,572	1.13%
2022/11/15	1	34.75	1.1	34.82	34.75	-0.1	3,372	0.00%
2022/11/14	1	34.65	2.4	34.03	35.30	-1.4	3,334	-0.04%
2022/11/11	1.7	35.35	5	35.38	34.60	-3.3	3,312	-0.10%
2022/11/10	5	35.57	5	35.42	35.20	0	3,263	0.00%
2022/11/09	3.1	36.98	2	37.08	37.00	1.1	3,196	0.03%
2022/11/08	14.1	39.10	13	39.17	38.00	1.1	3,066	0.04%
2022/11/07	1	36.35	2	38.18	39.20	-1	2,845	-0.04%
2022/11/04	1	35.80	1	35.25	35.65	0	2,768	0.00%
2022/11/03	7	36.28	10	36.07	36.05	-3	2,720	-0.11%
2022/11/02	118	37.73	117	36.58	36.40	1	2,654	0.04%	大買/大賣/
2022/11/01	6	37.32	11	37.95	39.00	-5	2,507	-0.20%
2022/10/31	10	37.00	7	37.09	37.20	3	2,357	0.13%
2022/10/28	152	35.35	192.2	35.81	36.40	-40.2	2,091	-1.92%	大買/大賣/
2022/10/27	667	33.96	630	35.19	35.90	37	1,846	2.00%	大買/大賣/
2022/10/26	104	31.90	112	32.24	32.70	-8	1,228	-0.65%	大買/大賣/
2022/10/25	36	29.18	34	29.22	29.75	2	1,029	0.19%
2022/10/21	4	28.40	15	27.84	27.95	-11	1,059	-1.04%
2022/10/20	51	30.67	34	30.63	29.40	17	1,030	1.65%
2022/10/19	4	29.55	4	30.00	30.00	0	851	0.00%
2022/10/18	4	28.15	4	27.65	27.30	0	792	0.00%
2022/10/13	0	0.00	3	26.00	25.20	-3	953	-0.31%
2022/10/12	3	28.02	2	27.38	27.15	1	1,010	0.10%
2022/10/11	4	29.57	1	29.35	28.90	3	1,001	0.30%
2022/10/07	2	28.02	1	28.25	28.25	1	970	0.10%
2022/10/06	0	27.20	1	26.40	27.20	-1	961	-0.10%
2022/10/05	0	0.00	10	26.23	26.20	-10	961	-1.04%
2022/10/04	0	0.00	7	25.76	25.80	-7	964	-0.73%
2022/09/30	0	0.00	4	25.05	25.15	-4	978	-0.41%
2022/09/29	0	0.00	6	25.35	24.95	-6	983	-0.61%
2022/09/28	2	24.70	0	0.00	24.45	2	983	0.20%
2022/09/27	2	25.75	2	26.00	26.45	0	988	0.00%
2022/09/26	8	27.25	0	0.00	25.70	8	995	0.80%
2022/09/21	0	0.00	2	28.80	28.90	-2	1,015	-0.20%
2022/09/19	1	29.80	0	0.00	29.60	1	1,031	0.10%
2022/09/16	0	0.00	6	30.68	30.85	-6	1,036	-0.58%
2022/09/13	2	32.18	0	0.00	32.80	2	1,065	0.19%
2022/09/06	1	31.10	0	0.00	29.60	1	1,102	0.09%
2022/09/05	1	31.05	12	31.25	30.95	-11	1,123	-0.98%
2022/08/29	0	0.00	0	37.10	37.00	0	1,108	0.00%
2022/08/26	1	39.00	0	0.00	38.80	1	1,103	0.09%
2022/08/25	4	38.00	0	38.10	38.30	4	1,098	0.36%
2022/08/19	0	37.60	0	0.00	37.70	0	1,115	0.00%
2022/08/16	2	36.15	0	0.00	35.90	2	1,119	0.18%
2022/08/12	2	35.05	43	35.03	35.45	-41	1,124	-3.65%
2022/08/11	3	34.50	4	34.60	34.50	-1	1,118	-0.09%
2022/08/10	1	33.45	1	33.80	33.95	0	1,120	0.00%
2022/08/09	2	34.28	0	0.00	34.00	2	1,126	0.18%
2022/08/08	1	33.60	4	33.60	33.60	-3	1,121	-0.27%
2022/08/05	0	0.00	1	33.40	33.55	-1	1,136	-0.09%
2022/08/04	1	32.85	0	0.00	32.80	1	1,149	0.09%
2022/08/03	0	0.00	7	32.81	32.75	-7	1,157	-0.60%
2022/08/02	6	32.95	7	33.10	33.00	-1	1,171	-0.09%
2022/08/01	0	0.00	1	35.40	35.25	-1	1,177	-0.08%
2022/07/29	84	37.57	3	36.70	36.75	81	1,163	6.96%
2022/07/27	1	34.80	1	34.85	34.85	0	1,052	0.00%
2022/07/26	0	0.00	0	34.15	34.65	0	1,043	0.00%
2022/07/22	39	37.79	38	37.13	37.20	1	1,040	0.10%
2022/07/21	4	37.39	2	37.43	37.45	2	1,059	0.19%
2022/07/20	44	39.27	18	39.05	38.55	26	1,060	2.45%
2022/07/19	3	37.00	4	37.73	37.80	-1	947	-0.10%
2022/07/18	0	0.00	3	34.25	34.40	-3	914	-0.33%
2022/07/15	0	0.00	4	33.20	33.25	-4	996	-0.40%
2022/07/13	1	32.65	0	0.00	32.45	1	1,389	0.07%
2022/07/12	1	32.00	0	0.00	31.85	1	1,431	0.07%
2022/07/11	0	0.00	4	33.90	33.85	-4	1,447	-0.28%
2022/07/06	0	0.00	5	32.80	31.95	-5	1,482	-0.34%
2022/07/05	3	32.70	3	33.00	33.35	0	1,519	0.00%
2022/07/04	3	32.20	0	0.00	32.40	3	1,523	0.20%
2022/07/01	4	33.68	3	32.35	32.35	1	1,534	0.07%
2022/06/30	3	35.80	3	34.60	34.65	0	1,516	0.00%
2022/06/24	5	36.35	5	36.75	36.70	0	1,538	0.00%
2022/06/23	5	36.10	5	36.45	36.25	0	1,595	0.00%
2022/06/22	1	37.50	0	0.00	36.10	1	1,611	0.06%
2022/06/20	5.3	39.80	2	38.55	37.10	3.3	1,608	0.21%
2022/06/14	1	40.60	0	0.00	40.60	1	1,600	0.06%
2022/06/13	13	44.70	0	0.00	44.70	13	1,587	0.82%
2022/06/09	0	0.00	0	45.80	45.65	0	1,595	0.00%
2022/06/08	1	46.99	1	46.35	45.80	0	1,601	0.00%
2022/06/07	14	45.59	0	0.00	45.60	14	1,665	0.84%
2022/05/31	0	0.00	2	47.00	47.25	-2	1,714	-0.12%
2022/05/30	0	0.00	1	47.15	47.10	-1	1,735	-0.06%
2022/05/27	2	46.00	0	0.00	45.70	2	1,775	0.11%
2022/05/26	3	45.23	3	44.30	44.35	0	1,861	0.00%
2022/05/25	4	45.08	1	45.35	45.35	3	1,865	0.16%
2022/05/24	2	45.75	1	45.30	45.20	1	1,882	0.05%
2022/05/23	0	47.02	6	47.08	46.85	-6	1,886	-0.32%
2022/05/20	3	47.23	1	47.75	46.70	2	1,896	0.11%
2022/05/19	1	46.10	0	0.00	46.65	1	1,894	0.05%
2022/05/18	2	48.20	2	47.85	47.70	0	1,902	0.00%
2022/05/17	2	47.35	0	0.00	48.15	2	1,905	0.10%
2022/05/13	0	0.00	19	45.99	46.55	-19	1,929	-0.98%
2022/05/12	4	47.08	12	47.17	45.00	-8	1,945	-0.41%
2022/05/11	2	48.35	0	0.00	47.85	2	1,948	0.10%
2022/05/10	0.5	49.85	2	49.60	49.80	-1.5	1,969	-0.08%
2022/05/09	21	49.98	2	48.85	48.80	19	2,184	0.87%
2022/05/06	1	52.00	9	51.88	52.60	-8	2,233	-0.36%
2022/05/05	0	0.00	12	54.58	53.70	-12	2,242	-0.54%
2022/05/04	9	53.10	1	53.10	53.00	8	2,242	0.36%
2022/05/03	6	53.22	0	0.00	53.30	6	2,262	0.27%
2022/04/29	0	0.00	6	55.37	53.60	-6	2,297	-0.26%
2022/04/26	0	0.00	1	57.00	55.00	-1	2,267	-0.04%
2022/04/25	7	58.06	2	57.70	57.30	5	2,261	0.22%
2022/04/22	1	61.80	1	61.00	60.60	0	2,254	0.00%
2022/04/21	16	64.45	12	63.01	62.90	4	2,257	0.18%
2022/04/20	16	64.59	13	64.98	64.80	3	2,190	0.14%
2022/04/19	29	64.23	22	63.97	63.90	7	2,043	0.34%
2022/04/18	2	56.80	4	57.28	58.90	-2	1,888	-0.11%
2022/04/14	6	57.37	1	56.60	56.40	5	1,925	0.26%
2022/04/13	5	56.20	0	0.00	56.30	5	1,978	0.25%
2022/04/12	8	55.90	2	56.00	56.10	6	2,138	0.28%
2022/04/11	1.2	57.49	10	58.60	57.00	-8.8	2,148	-0.41%
2022/04/08	8.2	62.72	34	63.00	62.70	-25.8	2,156	-1.20%
2022/04/07	0	65.90	2	63.95	63.60	-2	2,240	-0.09%
2022/03/31	1	67.69	0	0.00	67.10	1	2,643	0.04%
2022/03/30	1	67.80	1	68.50	68.00	0	3,086	0.00%
2022/03/29	4	68.40	7	68.20	67.90	-3	3,832	-0.08%
2022/03/28	2	69.45	18	68.04	69.70	-16	4,079	-0.39%
2022/03/25	1	67.00	1	67.77	66.30	0	4,663	0.00%
2022/03/23	2	66.51	0	67.40	67.00	2	4,832	0.04%
2022/03/22	0	65.00	0	0.00	66.60	0	4,843	0.00%
2022/03/18	2	66.95	2	67.00	66.70	0	4,837	0.00%
2022/03/17	2	67.20	0	0.00	67.30	2	4,864	0.04%
2022/03/14	0	0.00	4	66.80	66.90	-4	4,961	-0.08%
2022/03/11	2	67.80	2	67.40	67.70	0	4,986	0.00%
2022/03/10	4	70.65	5	68.38	67.70	-1	5,045	-0.02%
2022/03/09	4	66.53	18	67.01	67.20	-14	5,063	-0.28%
2022/03/08	1	67.70	0	0.00	65.60	1	5,187	0.02%
2022/03/07	0	67.80	1	67.40	67.60	-1	5,256	-0.02%
2022/03/03	2	71.75	0	0.00	71.10	2	5,481	0.04%
2022/03/02	7	72.54	2	72.35	71.70	5	5,657	0.09%
2022/03/01	11	72.80	10	74.02	72.10	1	5,790	0.02%
2022/02/24	0.1	67.70	0	0.00	67.10	0.1	5,764	0.00%
2022/02/23	1.1	70.08	1.4	70.52	70.20	-0.3	5,775	0.00%
2022/02/22	2	69.00	3	68.70	69.00	-1	5,852	-0.02%
2022/02/21	0	71.00	3	71.20	71.00	-3	5,963	-0.05%
2022/02/18	0	0.00	2	70.95	71.70	-2	6,064	-0.03%
2022/02/17	2	71.00	7	70.97	71.20	-5	6,154	-0.08%
2022/02/16	6	73.00	2	71.30	71.10	4	6,222	0.06%
2022/02/15	2	71.65	1	70.20	70.20	1	6,317	0.02%
2022/02/14	3	69.23	1	69.90	70.20	2	6,499	0.03%
2022/02/11	0	0.00	1	73.00	72.20	-1	6,670	-0.01%
2022/02/10	26	74.67	2	74.80	73.30	24	7,015	0.34%
2022/02/09	62	74.93	45	75.00	74.60	17	7,431	0.23%
2022/02/08	10	71.22	4	72.45	73.50	6	7,529	0.08%
2022/02/07	26	66.46	7	66.93	66.90	19	7,484	0.25%
2022/01/26	1	64.90	0	0.00	64.80	1	7,542	0.01%
2022/01/25	0	0.00	37	65.63	64.80	-37	7,579	-0.49%
2022/01/24	2	65.05	2	66.65	68.00	0	7,634	0.00%
2022/01/21	1	68.00	0	0.00	68.00	1	7,660	0.01%
2022/01/19	1	70.90	2	70.60	70.90	-1	7,693	-0.01%
2022/01/18	6	72.72	1	73.20	71.60	5	7,760	0.06%
2022/01/17	1	71.70	2	72.40	73.30	-1	7,787	-0.01%
2022/01/13	24	72.70	4	73.48	72.30	20	8,059	0.25%
2022/01/12	6	72.00	3	72.60	72.20	3	8,186	0.04%
2022/01/11	2	73.80	18	73.77	71.00	-16	8,384	-0.19%
2022/01/07	8	77.01	0	0.00	75.80	8	8,678	0.09%
2022/01/06	11	80.49	3	80.27	79.80	8	8,682	0.09%
2022/01/05	18	82.81	7	82.06	82.50	11	8,643	0.13%
2022/01/04	7	79.07	3	79.10	78.60	4	8,630	0.05%
2022/01/03	2	79.10	1	79.00	78.80	1	8,762	0.01%
2021/12/30	3	79.24	4	80.28	78.80	-1	8,757	-0.01%
2021/12/29	6	81.80	3	81.80	82.40	3	8,684	0.03%
2021/12/28	11	84.44	15	83.75	81.50	-4	8,620	-0.05%
2021/12/27	8.1	82.72	16	83.93	81.60	-7.9	8,458	-0.09%
2021/12/24	47.1	90.54	36	91.35	85.80	11.1	8,300	0.13%
2021/12/23	63	94.02	120.1	94.10	91.20	-57.1	7,870	-0.73%	大賣/
2021/12/22	69	84.18	33.5	86.24	89.10	35.5	7,134	0.50%
2021/12/21	106	80.14	88	80.41	81.00	18	6,863	0.26%	大買/
2021/12/20	15	75.93	32.3	77.12	77.50	-17.3	6,229	-0.28%
2021/12/17	2	71.10	1	71.60	70.50	1	6,051	0.02%
2021/12/15	1	70.40	2	70.70	70.50	-1	6,037	-0.02%
2021/12/13	4	73.03	5	72.30	71.80	-1	6,025	-0.02%
2021/12/10	3	73.40	1	71.44	71.40	2	6,000	0.03%
2021/12/09	1	71.70	1	71.00	71.00	0	5,936	0.00%
2021/12/08	5	72.00	9	71.49	70.60	-4	5,925	-0.07%
2021/12/07	2	70.70	2	70.50	70.50	0	5,896	0.00%
2021/12/06	2	71.40	3	71.17	71.50	-1	5,887	-0.02%
2021/12/03	9	75.32	6	75.18	74.30	3	5,880	0.05%
2021/12/02	6	75.65	7	75.07	74.40	-1	5,873	-0.02%
2021/12/01	8	74.41	12	74.49	74.90	-4	5,966	-0.07%
2021/11/30	13	74.72	11.2	75.45	74.20	1.9	5,906	0.03%
2021/11/29	12	69.55	37	68.23	70.40	-25	5,787	-0.43%
2021/11/26	28	75.61	45	73.67	72.60	-17	5,815	-0.29%
2021/11/25	15.1	75.32	16.9	76.07	75.80	-1.9	5,628	-0.03%
2021/11/24	1	70.50	1	70.80	70.30	0	5,460	0.00%
2021/11/23	1	70.30	0	0.00	69.40	1	5,432	0.02%
2021/11/22	0	0.00	1	72.20	71.10	-1	5,434	-0.02%
2021/11/19	1	74.00	0	0.00	72.60	1	5,467	0.02%
2021/11/18	11	73.87	3	74.20	73.00	8	5,460	0.15%
2021/11/17	3	70.47	8	70.70	71.50	-5	5,360	-0.09%
2021/11/16	16.3	74.89	5	74.02	73.40	11.3	5,261	0.21%
2021/11/15	17	74.61	4	73.55	73.20	13	5,175	0.25%
2021/11/12	40	74.98	27.1	75.77	73.00	12.9	5,118	0.25%
2021/11/11	17.1	77.77	17	77.44	74.60	0.1	5,017	0.00%
2021/11/10	24	78.07	20	77.52	76.10	4	4,839	0.08%
2021/11/09	34	78.54	41	78.90	77.20	-7	4,664	-0.15%
2021/11/08	115.1	72.93	114	73.67	75.90	1.1	4,319	0.03%	大買/大賣/
2021/11/05	315	69.43	335	69.76	70.10	-20	3,921	-0.51%	大買/大賣/
2021/11/04	11	65.01	7	65.71	64.90	4	3,670	0.11%
2021/11/03	4	67.23	18	66.98	66.10	-14	3,776	-0.37%
2021/11/02	5	65.94	6.1	65.30	64.40	-1.1	3,739	-0.03%
2021/11/01	7.1	65.78	7	66.93	66.60	0.1	3,697	0.00%
2021/10/29	4	64.60	7	63.79	65.00	-3	3,629	-0.08%
2021/10/28	6	61.55	1	61.30	61.60	5	3,580	0.14%
2021/10/26	4	63.18	2	63.00	62.10	2	3,551	0.06%
2021/10/25	2	65.50	16	65.06	65.60	-14	3,514	-0.40%
2021/10/22	29	65.86	16	66.53	67.10	13	3,549	0.37%
2021/10/21	35	70.80	20	69.59	67.70	15	3,560	0.42%
2021/10/20	16	70.13	25	69.10	67.60	-9	3,367	-0.27%
2021/10/19	229	69.22	209	68.12	68.90	20	3,238	0.62%	大買/大賣/
2021/10/18	43	67.72	52	67.52	69.50	-9	3,036	-0.30%
2021/10/15	2	61.50	5	63.00	63.40	-3	2,777	-0.11%
2021/10/14	6	60.92	10	61.67	60.70	-4	2,737	-0.15%
2021/10/13	3	58.40	0	0.00	58.10	3	2,676	0.11%
2021/10/12	622	64.72	619	60.88	60.10	3	2,665	0.11%	大買/大賣/
2021/10/08	26	62.55	12	60.74	60.60	14	2,537	0.55%
2021/10/07	0	0.00	2	60.60	60.60	-2	2,416	-0.08%
2021/10/06	15	55.89	13	55.48	55.10	2	2,415	0.08%
2021/10/05	5	53.76	5	53.88	54.80	0	2,481	0.00%
2021/10/04	0	0.00	0	55.70	53.10	0	2,610	0.00%
2021/10/01	1	55.10	0	0.00	55.50	1	2,660	0.04%
2021/09/30	1	55.80	1	57.00	58.60	0	2,676	0.00%
2021/09/29	0	58.10	0	0.00	55.50	0	2,717	0.00%
2021/09/28	1	59.00	3	59.20	58.30	-2	2,771	-0.07%
2021/09/27	1	60.50	15	60.37	60.10	-14	2,793	-0.50%
2021/09/24	0	0.00	1	61.90	61.50	-1	2,844	-0.04%
2021/09/23	4	62.00	4	61.58	61.30	0	2,891	0.00%
2021/09/22	1	61.70	3	60.80	62.00	-2	2,941	-0.07%
2021/09/17	0	0.00	4	63.38	63.60	-4	3,012	-0.13%
2021/09/16	1	63.30	3	63.67	63.40	-2	3,084	-0.06%
2021/09/15	3	63.10	1	62.80	62.80	2	3,139	0.06%
2021/09/14	0	0.00	1	62.30	62.20	-1	3,226	-0.03%
2021/09/13	47	64.60	46	63.45	63.10	1	3,324	0.03%
2021/09/10	60	64.40	58	63.46	63.70	2	3,440	0.06%
2021/09/09	3	63.67	23	63.87	63.70	-20	3,501	-0.57%
2021/09/08	25	63.64	0	0.00	62.40	25	3,536	0.71%
2021/09/07	6	66.70	2	67.90	65.70	4	3,547	0.11%
2021/09/06	14	71.41	22	72.00	67.30	-8	3,535	-0.23%
2021/09/03	3	65.83	4	66.60	67.60	-1	3,362	-0.03%
2021/09/02	12	66.33	0	0.00	65.40	12	3,426	0.35%
2021/09/01	18	67.18	10	68.08	67.00	8	3,483	0.23%
2021/08/31	15	63.10	2	63.00	62.80	13	3,401	0.38%
2021/08/30	1	64.40	2	64.30	64.20	-1	3,439	-0.03%
2021/08/27	20	66.00	21	65.16	64.40	-1	3,503	-0.03%
2021/08/26	0	0.00	15	68.05	67.40	-15	3,665	-0.41%
2021/08/25	22	68.69	7	67.87	67.20	15	3,858	0.39%
2021/08/24	9	66.72	4	68.23	65.70	5	3,944	0.13%
2021/08/23	0	0.00	26	62.98	65.40	-26	3,962	-0.66%
2021/08/20	20	60.33	0	0.00	59.50	20	4,048	0.49%
2021/08/19	4	59.15	7	58.90	58.50	-3	4,144	-0.07%
2021/08/18	2	56.95	10	57.18	62.00	-8	4,241	-0.19%
2021/08/17	2	61.60	5	60.62	59.10	-3	4,303	-0.07%
2021/08/16	11	64.05	12	62.50	62.70	-1	4,337	-0.02%
2021/08/13	0	0.00	0	61.60	61.20	0	4,369	0.00%
2021/08/12	1	62.90	16	65.41	64.80	-15	4,411	-0.34%
2021/08/11	20	67.74	18.1	67.14	65.40	2	4,464	0.04%
2021/08/10	39	68.63	2.1	71.29	70.80	37	4,467	0.83%
2021/08/09	16.1	71.15	32	72.59	74.10	-15.9	4,437	-0.36%
2021/08/06	0	0.00	6.1	67.40	67.40	-6.1	4,384	-0.14%
2021/08/05	7	61.10	0	0.00	61.30	7	4,427	0.16%
2021/08/04	2	60.40	1	61.90	61.00	1	4,517	0.02%
2021/08/03	1	60.00	3	62.00	59.70	-2	4,718	-0.04%
2021/08/02	0	0.00	4	62.25	61.60	-4	4,716	-0.08%
2021/07/30	4.1	62.83	2	62.55	60.80	2.1	4,748	0.04%
2021/07/29	3	66.97	0	0.00	64.60	3	4,801	0.06%
2021/07/28	3	64.53	1	65.10	67.20	2	4,832	0.04%
2021/07/27	5	68.48	16.5	69.58	69.70	-11.5	4,809	-0.24%
2021/07/26	0	0.00	14	60.80	63.40	-14	4,735	-0.30%
2021/07/23	10	58.49	21	59.01	57.70	-11	4,757	-0.23%
2021/07/22	39	57.68	2	58.70	58.70	37	4,785	0.77%
2021/07/21	1	60.90	5.2	60.87	55.70	-4.2	4,814	-0.09%
2021/07/20	1	61.10	29	60.80	60.20	-28	4,853	-0.58%
2021/07/19	0	63.90	2	65.00	62.90	-2	4,876	-0.04%
2021/07/16	1	64.00	0	0.00	63.70	1	4,896	0.02%
2021/07/15	1	66.00	3	64.07	66.20	-2	4,891	-0.04%
2021/07/14	5	61.72	8	63.24	62.00	-3	4,885	-0.06%
2021/07/13	8.1	66.84	2	68.10	65.50	6.1	4,863	0.12%
2021/07/12	17	68.62	3.2	69.76	67.60	13.9	4,837	0.29%
2021/07/09	41	75.59	37	75.08	75.00	4	4,756	0.08%
2021/07/08	8	80.00	85	77.64	83.00	-77	4,632	-1.66%
2021/07/07	5	76.88	41	77.07	76.90	-36	4,588	-0.78%
2021/07/06	6	79.97	40	79.51	78.50	-34	4,582	-0.74%
2021/07/05	6	81.33	22	82.19	82.50	-16	4,562	-0.35%
2021/07/02	5	77.10	14	77.91	76.60	-9	4,661	-0.19%
2021/07/01	5	77.62	3	77.90	78.70	2	4,658	0.04%
2021/06/30	10	78.89	7.2	78.24	77.20	2.8	4,646	0.06%
2021/06/29	14.2	82.17	0	0.00	79.60	14.2	4,731	0.30%
2021/06/28	14	82.29	5	84.16	85.40	9	4,773	0.19%
2021/06/25	2.1	88.26	0	0.00	87.30	2.1	4,727	0.04%
2021/06/24	1	82.00	10	85.20	86.90	-9	4,705	-0.19%
2021/06/23	7	84.32	5.1	83.12	79.00	1.9	4,682	0.04%
2021/06/22	17	90.98	26.4	89.32	87.00	-9.3	4,645	-0.20%
2021/06/21	22	85.95	16	92.38	95.80	6	4,597	0.13%
2021/06/18	15.3	92.78	1.1	92.75	92.10	14.3	4,582	0.31%
2021/06/17	1	78.30	5.3	84.87	89.30	-4.3	4,638	-0.09%
2021/06/16	4.1	83.40	10.5	83.47	81.20	-6.4	4,717	-0.14%
2021/06/15	1	75.50	2.1	78.81	81.40	-1.1	4,733	-0.02%
2021/06/11	1	72.30	3	73.30	74.00	-2	4,736	-0.04%
2021/06/10	5.2	74.51	13.2	74.99	74.50	-8	4,819	-0.17%
2021/06/09	0.2	70.90	9	70.10	70.90	-8.9	4,875	-0.18%
2021/06/08	0	0.00	2	64.50	64.50	-2	4,903	-0.04%
2021/06/07	10	62.54	5	61.60	62.50	5	4,942	0.10%
2021/06/04	17	68.82	4	67.28	67.30	13	4,937	0.26%
2021/06/03	7	65.49	15.1	67.69	71.50	-8.1	4,914	-0.16%
2021/06/02	16.1	65.91	12	66.62	65.00	4.1	4,778	0.08%
2021/06/01	9	59.83	13.1	61.93	63.40	-4.1	4,598	-0.09%
2021/05/31	8.1	54.10	8	54.92	57.70	0.1	4,552	0.00%
2021/05/28	6	54.40	5	53.94	54.80	1	4,484	0.02%
2021/05/27	7	51.20	0	0.00	52.50	7	4,395	0.16%
2021/05/26	6	48.35	11	50.80	51.50	-5	4,319	-0.12%
2021/05/25	1	44.10	1	46.10	46.95	0	4,262	0.00%
2021/05/24	2	41.65	2	43.00	42.70	0	4,311	0.00%
2021/05/20	58	43.38	10	41.90	41.85	48	4,463	1.08%
2021/05/19	119	43.39	0.1	42.77	44.00	118.9	4,517	2.63%	大買/鉅額交易
2021/05/18	38	41.26	1	41.20	41.30	37	4,457	0.83%
2021/05/17	0	0.00	25	38.28	37.55	-25	4,411	-0.57%
2021/05/14	2	43.00	5	40.21	41.70	-3	4,362	-0.07%
2021/05/13	2	45.08	0	0.00	44.15	2	4,279	0.05%
2021/05/12	12.5	49.17	5	49.05	49.05	7.5	4,204	0.18%
2021/05/11	5	53.88	47	53.89	54.50	-42	4,109	-1.02%
2021/05/10	0	0.00	3	49.70	49.70	-3	3,911	-0.08%
2021/05/07	7	45.20	12	43.24	45.20	-5	3,913	-0.13%
2021/05/06	2	45.10	0	0.00	42.50	2	3,879	0.05%
2021/05/05	5	45.50	3	44.82	45.90	2	3,798	0.05%
2021/05/04	2	41.10	10	41.10	41.75	-8	3,732	-0.21%
2021/05/03	0	0.00	2	45.88	44.00	-2	3,690	-0.05%
2021/04/28	24.1	50.41	7	51.24	50.00	17.1	3,638	0.47%
2021/04/27	9	51.16	5	50.96	50.10	4	3,617	0.11%
2021/04/26	17	46.91	7	46.72	50.00	10	3,556	0.28%
2021/04/23	5	44.99	0	0.00	45.50	5	3,482	0.14%
2021/04/22	0	0.00	19	42.71	41.40	-19	3,449	-0.55%
2021/04/21	1	46.95	0	0.00	46.00	1	3,436	0.03%
2021/04/20	0.5	45.00	1	45.10	48.00	-0.5	3,442	-0.01%
2021/04/19	1.5	49.95	31	49.95	49.95	-29.5	3,447	-0.86%
2021/04/16	1	56.10	1.1	53.86	55.50	-0.1	3,470	0.00%
2021/04/15	2	53.25	0	0.00	53.50	2	3,498	0.06%
2021/04/14	2	53.70	36	50.88	52.60	-34	3,506	-0.97%
2021/04/13	7	58.36	0	0.00	54.00	7	3,538	0.20%
2021/04/12	11	57.85	10	57.30	56.80	1	3,561	0.03%
2021/04/09	1	54.70	5	54.90	54.00	-4	3,594	-0.11%
2021/04/08	50.2	57.99	9	59.04	57.80	41.2	3,583	1.15%
2021/04/07	12	57.22	6	57.68	57.80	6	3,434	0.17%
2021/04/06	16	51.45	0	0.00	52.60	16	3,452	0.46%
2021/04/01	14	47.15	5.4	47.30	47.90	8.7	3,489	0.25%
2021/03/31	4	41.58	4.1	42.35	43.55	-0.1	3,407	0.00%
2021/03/30	21	39.72	3	39.95	39.60	18	3,364	0.54%
2021/03/29	1	39.95	8.5	39.69	39.65	-7.5	3,415	-0.22%
2021/03/26	1	38.60	3	38.95	38.80	-2	3,483	-0.06%
2021/03/25	6	38.78	7	38.80	38.30	-1	3,625	-0.03%
2021/03/24	17	38.64	2	39.00	38.80	15	3,769	0.40%
2021/03/23	8	37.23	69	39.30	36.55	-61	3,795	-1.61%
2021/03/22	65.1	39.85	7	38.85	39.25	58.1	3,688	1.57%
2021/03/19	17	40.01	44.2	37.41	40.70	-27.2	3,563	-0.76%
2021/03/18	16	36.35	8	36.38	37.00	8	3,440	0.23%
2021/03/17	1	35.29	9	34.71	34.55	-8	3,386	-0.24%
2021/03/16	33.1	34.76	17.1	34.54	34.55	16	3,337	0.48%
2021/03/15	17	34.67	0.2	35.35	36.05	16.8	3,253	0.52%
2021/03/12	16.3	30.00	5	32.81	32.80	11.3	3,148	0.36%
2021/03/11	2	27.85	10	29.14	29.90	-8	3,097	-0.26%
2021/03/10	3	27.70	0	0.00	27.50	3	3,126	0.10%
2021/03/09	3	26.82	12	27.52	27.55	-9	3,101	-0.29%
2021/03/08	2	27.05	2	27.00	27.30	0	3,076	0.00%
2021/03/05	2	26.35	0	0.00	26.35	2	3,054	0.07%
2021/03/04	2	26.05	27	27.11	27.60	-25	3,027	-0.83%
2021/03/03	2	24.40	1	25.15	25.10	1	2,973	0.03%
2021/03/02	2	24.83	0	0.00	24.25	2	2,980	0.07%
2021/02/25	1	25.45	7.5	25.47	25.50	-6.5	3,038	-0.21%
2021/02/24	21	24.85	5.7	24.56	26.00	15.3	3,064	0.50%
2021/02/23	44.7	26.04	36	26.07	26.45	8.7	3,080	0.28%
2021/02/19	4	21.69	4	21.88	21.90	0	3,121	0.00%
2021/02/18	0	0.00	1	19.95	19.95	-1	3,049	-0.03%
2021/02/05	0	0.00	1	16.35	16.50	-1	3,169	-0.03%
2021/02/03	0	0.00	4	16.51	16.50	-4	3,259	-0.12%
2021/02/01	3	16.25	0	0.00	16.30	3	3,552	0.08%
2021/01/27	0	0.00	4	17.20	17.15	-4	3,586	-0.11%
2021/01/26	0	0.00	8	17.28	17.10	-8	3,588	-0.22%
2021/01/25	5	17.85	1	17.65	17.80	4	3,588	0.11%
2021/01/22	1	17.00	0	0.00	17.20	1	3,581	0.03%
2021/01/21	10	18.00	6	17.97	17.55	4	3,569	0.11%
2021/01/20	7	18.84	0	0.00	17.90	7	3,572	0.20%
2021/01/19	6	19.52	0	0.00	19.45	6	3,554	0.17%
2021/01/18	1	19.40	6	19.23	19.50	-5	3,565	-0.14%
2021/01/14	2	21.00	7	20.52	21.00	-5	3,647	-0.14%
2021/01/13	0	0.00	2	20.20	20.25	-2	3,657	-0.05%
2021/01/12	4	20.18	11	20.44	20.40	-7	3,644	-0.19%
2021/01/11	1	22.00	15	21.82	21.70	-14	3,618	-0.39%
2021/01/08	8	21.73	2	21.60	21.30	6	3,585	0.17%
2021/01/06	2	20.78	4	20.39	20.20	-2	3,541	-0.06%
2021/01/05	2	21.75	2	21.70	21.50	0	3,508	0.00%
2021/01/04	15	23.06	5	23.15	22.50	10	3,474	0.29%
2020/12/31	10	22.00	5	22.31	21.95	5	3,450	0.14%
2020/12/30	11	22.35	1	22.60	22.25	10	3,459	0.29%
2020/12/29	11	22.67	0	0.00	22.25	11	3,439	0.32%
2020/12/28	28	23.23	18	23.13	23.20	10	3,388	0.30%
2020/12/25	7	22.09	10	22.85	21.50	-3	3,312	-0.09%
2020/12/24	7	22.48	0	0.00	22.50	7	3,261	0.21%
2020/12/23	13	22.77	7	23.17	23.45	6	3,220	0.19%
2020/12/22	10	22.52	7	22.58	21.85	3	3,177	0.09%
2020/12/21	15	22.72	20	23.10	24.20	-5	3,095	-0.16%
2020/12/18	14	21.74	6	21.98	22.00	8	3,014	0.27%
2020/12/17	1	19.50	22	20.00	20.00	-21	2,932	-0.72%
2020/12/16	0	0.00	10	18.20	18.20	-10	2,899	-0.34%
2020/12/15	16	18.60	1	18.25	18.20	15	2,894	0.52%
2020/12/10	8	18.59	5	19.25	18.60	3	2,861	0.10%
2020/12/09	6	19.00	0	0.00	18.95	6	2,854	0.21%
2020/12/08	11	20.17	3	20.28	19.95	8	2,804	0.29%
2020/12/07	19	19.98	1	19.60	19.90	18	2,779	0.65%
2020/12/04	4	20.00	27	19.86	20.10	-23	2,718	-0.85%
2020/12/03	15	18.45	7	18.54	18.30	8	2,625	0.30%
2020/12/02	4	18.70	0	0.00	18.65	4	2,611	0.15%
2020/12/01	5	19.51	5	19.80	19.35	0	2,588	0.00%
2020/11/30	8	19.10	2	19.23	19.20	6	2,578	0.23%
2020/11/27	2	19.10	1	18.65	19.10	1	2,569	0.04%
2020/11/26	4	19.99	22	19.85	19.85	-18	2,541	-0.71%
2020/11/25	2	20.68	6	20.56	20.30	-4	2,513	-0.16%
2020/11/24	3	19.95	7	20.06	19.90	-4	2,478	-0.16%
2020/11/23	7	21.07	50	20.89	20.75	-43	2,474	-1.74%
2020/11/20	61	20.92	2	20.20	21.45	59	2,439	2.42%
2020/11/19	17	21.00	19.2	20.93	21.10	-2.2	2,305	-0.10%
2020/11/18	11	18.67	18	18.64	19.25	-7	2,149	-0.33%
2020/11/17	5	17.86	0	0.00	17.50	5	2,088	0.24%
2020/11/13	22	18.29	2	18.53	18.65	20	2,113	0.95%
2020/11/12	1	17.10	1	17.05	17.10	0	2,035	0.00%
2020/11/11	0	0.00	3	18.22	18.30	-3	2,018	-0.15%
2020/11/10	7	17.22	5	17.57	19.20	2	2,027	0.10%
2020/11/09	21	18.22	2	18.20	18.55	19	1,940	0.98%
2020/11/06	0	0.00	5	16.90	16.90	-5	1,797	-0.28%
2020/11/05	0	0.00	2	15.00	15.40	-2	1,739	-0.12%
2020/11/04	0	0.00	2	14.90	14.85	-2	1,741	-0.11%
2020/10/30	0	0.00	5	15.35	15.05	-5	1,723	-0.29%
2020/10/29	2	14.85	8	15.04	15.30	-6	1,714	-0.35%
2020/10/28	1	15.95	1.1	15.95	15.60	-0.1	1,703	-0.01%
2020/10/26	0	0.00	1	15.70	15.20	-1	1,678	-0.06%
2020/10/23	6	15.91	1	15.95	15.80	5	1,668	0.30%
2020/10/22	4	15.80	26	16.19	16.85	-22	1,643	-1.34%
2020/10/21	0	0.00	9	16.02	15.70	-9	1,597	-0.56%
2020/10/20	1	15.05	0	0.00	15.00	1	1,577	0.06%
2020/10/16	2	14.83	0	0.00	14.45	2	1,563	0.13%
2020/10/14	1	15.30	0	0.00	15.25	1	1,544	0.06%
2020/10/13	1	15.15	0	0.00	15.35	1	1,533	0.07%
2020/10/12	10	14.93	0	0.00	14.60	10	1,515	0.66%
2020/10/08	1	15.15	15	15.27	15.20	-14	1,502	-0.93%
2020/10/07	1	15.35	17	14.61	15.60	-16	1,474	-1.09%
2020/10/06	2	14.35	16	14.20	14.20	-14	1,445	-0.97%
2020/09/30	5	14.25	9	13.86	14.35	-4	1,511	-0.26%
2020/09/29	14	14.01	0	0.00	13.90	14	1,557	0.90%
2020/09/28	5	14.10	10	14.00	13.95	-5	1,585	-0.32%
2020/09/25	30	14.89	2	14.68	14.50	28	1,571	1.78%
2020/09/24	11	15.74	10	15.70	15.95	1	1,524	0.07%
2020/09/23	25	16.66	18	17.00	16.70	7	1,482	0.47%
2020/09/22	25	15.55	10	15.62	16.00	15	1,379	1.09%
2020/09/21	2	13.90	13	14.20	14.55	-11	1,255	-0.88%
2020/09/17	0	0.00	3	13.25	13.30	-3	1,195	-0.25%
2020/09/14	1	12.30	0	0.00	13.60	1	1,168	0.09%
2020/09/11	0	0.00	1	12.55	12.50	-1	1,150	-0.09%
2020/09/10	6	12.71	1	12.75	12.70	5	1,142	0.44%
2020/09/09	0	0.00	1	13.10	13.10	-1	1,123	-0.09%
2020/09/07	2	13.88	0	0.00	13.85	2	1,091	0.18%
2020/09/04	0	0.00	1	13.90	13.80	-1	1,085	-0.09%
2020/09/03	0	0.00	3	14.20	13.90	-3	1,074	-0.28%
2020/09/01	3	14.50	4	14.59	14.60	-1	1,039	-0.10%
2020/08/31	0	0.00	1	14.10	13.90	-1	1,016	-0.10%
2020/08/28	0	0.00	3	14.33	14.20	-3	1,004	-0.30%
2020/08/27	15	15.06	0	0.00	14.70	15	984	1.52%
2020/08/26	0	0.00	2	15.20	15.15	-2	939	-0.21%
2020/08/25	1	14.00	15	13.85	13.85	-14	904	-1.55%
2020/08/21	3	13.90	29	13.80	14.50	-26	890	-2.92%
2020/08/20	60	13.65	12	14.14	14.50	48	827	5.80%
2020/08/19	0	0.00	3	13.35	13.35	-3	728	-0.41%
2020/08/17	0	12.15	0	0.00	12.15	0	681	0.00%
2020/08/14	0	0.00	8	12.48	12.75	-8	656	-1.22%
2020/08/13	3	11.60	5	12.34	12.75	-2	590	-0.34%
2020/07/28	0	0.00	1	11.40	11.20	-1	539	-0.19%
2020/07/27	2	11.20	0	0.00	11.25	2	524	0.38%
2020/07/16	0	0.00	6	10.70	10.50	-6	479	-1.25%
2020/07/15	0	0.00	1	10.60	10.50	-1	478	-0.21%
2020/07/10	6	11.35	0	0.00	11.10	6	464	1.29%
2020/07/09	1	12.00	14	11.75	12.10	-13	446	-2.91%
2020/07/08	0	0.00	1	10.60	11.65	-1	393	-0.25%
2020/07/07	1	10.55	8	10.58	10.60	-7	347	-2.02%
2020/07/06	0	0.00	5	9.36	9.68	-5	314	-1.59%
2020/06/29	0	0.00	1	9.25	9.34	-1	304	-0.33%
2020/06/24	0	0.00	2	9.30	9.29	-2	303	-0.66%
2020/06/19	0	9.30	0	0.00	9.40	0	306	0.00%
2020/06/16	0	0.00	1	9.43	9.44	-1	308	-0.32%
2020/05/26	0	0.00	1	9.04	9.10	-1	267	-0.37%
2020/05/11	1	10.15	1	9.88	10.15	0	240	0.00%
2020/04/29	0	0.00	38	8.64	8.86	-38	219	-17.28%
2020/04/17	20	7.90	0	0.00	7.88	20	214	9.30%
2020/04/14	1	8.00	0	0.00	7.92	1	211	0.47%
2020/04/08	0	0.00	26	6.87	6.93	-26	184	-14.06%
2020/03/13	4	7.29	0	0.00	7.37	4	171	2.34%
2020/03/12	15	8.65	0	0.00	8.10	15	166	8.99%
2020/03/11	10	9.00	0	0.00	9.00	10	163	6.13%
2020/03/10	1	8.90	0	0.00	9.13	1	162	0.61%
2020/03/09	0	0.00	24	9.56	9.45	-24	160	-14.97%
2020/02/27	0	0.00	5	9.97	9.90	-5	160	-3.11%
2020/02/21	0	0.00	22	10.41	10.35	-22	160	-13.69%
2020/02/04	5	9.42	0	0.00	9.57	5	145	3.44%
2020/02/03	0	0.00	5	9.10	9.10	-5	145	-3.43%
2020/01/30	20	10.60	0	0.00	10.00	20	171	11.66%
2020/01/08	4	11.05	0	0.00	11.15	4	210	1.90%
2020/01/07	5	11.15	0	0.00	11.10	5	209	2.39%
2020/01/06	5	11.05	0	0.00	11.15	5	208	2.40%
2019/12/30	0	0.00	1	11.10	11.10	-1	210	-0.48%
2019/12/25	5	11.15	0	0.00	11.20	5	211	2.36%
2019/12/18	2	11.00	0	0.00	11.10	2	218	0.91%
2019/12/12	10	11.10	0	0.00	11.10	10	217	4.59%
2019/12/11	20	11.20	0	0.00	11.20	20	218	9.14%
2019/12/10	0	0.00	2	11.20	11.30	-2	219	-0.91%
2019/12/06	0	0.00	12	11.10	11.20	-12	216	-5.54%
2019/12/03	2	11.00	0	0.00	10.95	2	218	0.92%
2019/12/02	10	10.90	0	0.00	11.00	10	218	4.57%
2019/11/25	0	0.00	1	11.10	11.15	-1	224	-0.45%
2019/11/12	1	11.10	0	0.00	11.10	1	236	0.42%
2019/11/06	5	11.10	0	0.00	11.10	5	282	1.77%
2019/10/31	7	11.25	0	0.00	11.30	7	311	2.25%
2019/10/28	12	11.86	21	11.64	12.00	-9	295	-3.05%
2019/10/24	0	0.00	15	11.00	10.90	-15	259	-5.79%
2019/10/22	0	0.00	3	11.20	11.10	-3	286	-1.05%
2019/10/18	1	11.10	3	11.15	11.20	-2	296	-0.67%
2019/09/24	0	0.00	1	11.85	11.60	-1	506	-0.20%
2019/09/18	0	0.00	1	11.25	11.20	-1	610	-0.16%
2019/09/12	0	0.00	1	11.40	11.45	-1	651	-0.15%
2019/09/10	20	11.40	0	0.00	11.45	20	678	2.95%
2019/09/09	22	11.48	0	0.00	11.45	22	689	3.19%
2019/09/05	0	0.00	12	11.45	11.30	-12	702	-1.71%
2019/09/04	12	11.50	0	0.00	11.40	12	702	1.71%
2019/08/26	0	0.00	1	11.45	11.40	-1	750	-0.13%
2019/08/15	5	11.25	0	0.00	11.10	5	911	0.55%
2019/08/14	3	11.40	0	0.00	11.45	3	930	0.32%
2019/08/12	2	12.30	0	0.00	12.30	2	908	0.22%
2019/08/06	0	0.00	1	13.35	13.35	-1	897	-0.11%
2019/08/02	2	13.10	0	0.00	13.10	2	886	0.23%
2019/07/31	0	0.00	5	13.10	13.10	-5	883	-0.57%
2019/07/30	0	0.00	1	13.05	13.15	-1	881	-0.11%
2019/07/26	2	13.35	0	0.00	13.50	2	876	0.23%
2019/07/25	1	13.55	0	0.00	13.55	1	880	0.11%
2019/07/24	0	0.00	9	13.67	13.80	-9	867	-1.04%
2019/07/23	7	13.10	0	0.00	13.10	7	857	0.82%
2019/07/22	2	13.30	4	13.40	13.20	-2	855	-0.23%
2019/07/19	0	0.00	8	13.49	13.45	-8	852	-0.94%
2019/07/18	1	13.10	0	0.00	13.40	1	848	0.12%
2019/07/17	6	13.08	0	0.00	13.05	6	845	0.71%
2019/07/15	4	13.11	0	0.00	13.15	4	841	0.48%
2019/07/12	1	13.45	1	13.40	13.45	0	834	0.00%
2019/07/11	5	13.60	2	14.10	13.60	3	828	0.36%
2019/07/10	1	13.80	30	13.88	14.45	-29	789	-3.67%
2019/07/09	1	13.15	0	0.00	13.15	1	731	0.14%
2019/07/05	1	13.00	0	0.00	13.00	1	769	0.13%
2019/07/04	2	13.03	0	0.00	13.10	2	815	0.25%
2019/07/03	1	13.10	0	0.00	13.00	1	888	0.11%
2019/07/02	3	13.05	1	13.05	13.00	2	927	0.22%
2019/07/01	1	13.00	0	0.00	13.10	1	942	0.11%
2019/06/28	0	0.00	1	13.30	13.30	-1	930	-0.11%
2019/06/27	3	14.17	3	13.90	13.90	0	918	0.00%
2019/06/26	0	0.00	1	13.50	14.30	-1	874	-0.11%
2019/06/25	0	0.00	2	13.30	13.10	-2	838	-0.24%
2019/06/24	5	13.35	3	13.60	13.50	2	831	0.24%
2019/06/21	2	12.90	3	13.13	12.90	-1	810	-0.12%
2019/06/20	2	12.80	10	12.80	12.80	-8	805	-0.99%
2019/06/19	1	12.75	23	12.75	12.75	-22	809	-2.72%
2019/06/18	0	0.00	6	13.06	13.00	-6	810	-0.74%
2019/06/17	11	13.13	2	13.18	12.90	9	804	1.12%
2019/06/13	0	0.00	1	12.25	12.25	-1	810	-0.12%
2019/06/11	1	12.05	7	12.06	12.15	-6	846	-0.71%
2019/06/06	2	12.20	1	12.35	12.25	1	880	0.11%
2019/06/04	5	12.60	0	0.00	12.60	5	909	0.55%
2019/06/03	2	13.08	2	13.15	13.10	0	897	0.00%
2019/05/31	5	12.77	6	12.64	12.70	-1	885	-0.11%
2019/05/30	10	12.82	0	0.00	12.75	10	876	1.14%
2019/05/29	13	13.58	20	13.64	13.10	-7	859	-0.81%
2019/05/28	0	0.00	12	13.11	13.20	-12	797	-1.50%
2019/05/27	12	12.35	13	12.09	12.00	-1	770	-0.13%
2019/05/24	2	12.55	0	0.00	12.25	2	762	0.26%
2019/05/23	5	12.40	0	0.00	12.10	5	751	0.67%
2019/05/22	20	12.79	11	13.10	12.85	9	742	1.21%
2019/05/21	0	0.00	2	12.10	12.55	-2	706	-0.28%
2019/05/14	0	0.00	11	12.05	12.10	-11	713	-1.54%
2019/05/08	2	11.60	0	0.00	11.65	2	696	0.29%
2019/04/29	1	11.75	0	0.00	11.20	1	686	0.15%
2019/04/24	0	0.00	3	12.00	12.05	-3	686	-0.44%
2019/04/23	2	12.00	0	0.00	12.05	2	686	0.29%
2019/04/22	5	12.12	0	0.00	11.95	5	684	0.73%
2019/04/19	0	0.00	5	11.90	11.90	-5	683	-0.73%
2019/04/18	3	11.87	0	0.00	11.75	3	699	0.43%
2019/04/16	10	11.90	10	12.00	12.00	0	717	0.00%
2019/04/15	1	12.00	0	0.00	12.30	1	711	0.14%
2019/04/12	0	0.00	1	12.10	11.90	-1	702	-0.14%
2019/04/11	20	12.30	4	12.91	12.30	16	689	2.32%
2019/04/10	26	13.06	11	13.17	13.00	15	655	2.29%
2019/04/09	10	13.93	38	13.83	14.05	-28	604	-4.64%
2019/04/08	18	11.83	7	11.76	12.80	11	526	2.09%
2019/04/03	11	11.52	5	11.90	11.65	6	484	1.24%
2019/04/02	0	0.00	2	11.05	11.15	-2	466	-0.43%
2019/04/01	15	10.93	0	0.00	10.90	15	473	3.17%
2019/03/25	0	0.00	1	10.95	11.05	-1	473	-0.21%
2019/03/21	1	11.45	0	0.00	11.40	1	458	0.22%
2019/03/20	2	11.50	0	0.00	11.50	2	448	0.45%
2019/03/18	12	11.30	0	0.00	11.30	12	416	2.88%
2019/03/15	2	11.50	0	0.00	11.30	2	409	0.49%
2019/03/11	1	11.60	3	11.65	11.65	-2	327	-0.61%
2019/03/06	0	10.65	0	0.00	10.75	0	304	0.00%
2019/02/26	1	10.85	0	0.00	10.85	1	313	0.32%
2019/02/15	0	0.00	1	10.55	10.80	-1	299	-0.33%
2019/02/14	1	11.35	0	0.00	11.20	1	285	0.35%
2019/02/11	5	10.95	0	0.00	11.00	5	257	1.94%
2019/01/30	0	0.00	1	10.95	10.95	-1	256	-0.39%
2019/01/28	0	0.00	10	10.85	10.80	-10	254	-3.93%
2019/01/15	10	11.00	0	0.00	11.05	10	243	4.11%
2019/01/11	0	0.00	1	11.20	11.00	-1	240	-0.42%
2019/01/10	3	10.95	10	11.05	11.25	-7	236	-2.96%
2019/01/09	11	11.35	2	11.35	11.35	9	224	4.02%
2019/01/07	10	10.30	0	0.00	10.35	10	196	5.08%
2018/11/16	0	0.00	10	10.20	10.10	-10	248	-4.03%
2018/11/07	0	0.00	5	10.72	10.80	-5	274	-1.82%
2018/10/16	0	0.00	1	11.85	11.85	-1	338	-0.30%
2018/10/05	1	13.40	0	0.00	12.75	1	360	0.28%
2018/10/03	0	0.00	2	13.90	13.80	-2	360	-0.55%
2018/10/02	5	14.84	0	0.00	14.45	5	360	1.39%
2018/10/01	6	14.04	0	0.00	14.95	6	351	1.71%
2018/09/28	0	0.00	1	13.60	13.60	-1	335	-0.30%
2018/09/26	0	0.00	7	12.54	12.50	-7	388	-1.80%
2018/09/25	0	0.00	19	12.43	12.45	-19	390	-4.86%
2018/09/12	0	0.00	1	14.65	14.40	-1	491	-0.20%
2018/09/11	0	0.00	2	14.60	14.40	-2	502	-0.40%
2018/09/10	5	14.25	0	0.00	14.20	5	504	0.99%
2018/09/07	0	0.00	1	15.05	15.10	-1	505	-0.20%
2018/09/06	0	0.00	1	16.20	15.80	-1	507	-0.20%
2018/09/03	1	15.90	0	0.00	15.55	1	526	0.19%
2018/08/29	1	16.65	4	16.45	16.70	-3	547	-0.55%
2018/08/23	0	0.00	1.4	15.00	14.95	-1.4	573	-0.24%
2018/08/16	8	16.35	3	16.40	16.30	5	615	0.81%
2018/08/13	1	16.70	0	0.00	16.80	1	650	0.15%
2018/08/02	0	0.00	3	18.70	18.95	-3	771	-0.39%
2018/07/31	1	19.10	1	19.50	19.20	0	805	0.00%
2018/07/30	1	19.45	0	0.00	19.40	1	811	0.12%
2018/07/27	0	0.00	2	19.50	19.90	-2	820	-0.24%
2018/07/26	3	20.30	0	0.00	19.90	3	824	0.36%
2018/07/25	8	20.61	5.4	20.61	20.60	2.7	824	0.32%
2018/07/23	1	18.90	1	19.50	18.80	0	856	0.00%
2018/07/18	2	19.85	0	0.00	20.00	2	890	0.22%
2018/07/13	1	19.05	0	0.00	19.05	1	945	0.11%
2018/07/10	1	19.05	2	19.45	19.10	-1	1,014	-0.10%
2018/07/09	0	0.00	1	18.75	18.50	-1	1,056	-0.09%
2018/07/06	2	18.50	0	0.00	18.70	2	1,077	0.19%
2018/07/05	0	0.00	1	19.80	19.30	-1	1,134	-0.09%
2018/07/04	1	20.60	3	20.80	20.80	-2	1,188	-0.17%
2018/06/29	2	19.00	0	0.00	19.35	2	1,572	0.13%
2018/06/28	2	19.45	0	0.00	19.25	2	1,626	0.12%
2018/06/27	5	19.60	3	20.23	20.25	2	1,621	0.12%
2018/06/26	0	0.00	2	17.35	18.45	-2	1,599	-0.13%
2018/06/22	6	18.50	7	18.25	18.25	-1	1,582	-0.06%
2018/06/21	0	0.00	1	19.20	19.25	-1	1,588	-0.06%
2018/06/20	2	20.00	1	21.00	20.00	1	1,585	0.06%
2018/06/14	0	0.00	1	21.25	21.15	-1	1,603	-0.06%
2018/06/13	0	0.00	1	21.30	21.20	-1	1,635	-0.06%
2018/06/12	0	0.00	14	21.50	21.55	-14	1,660	-0.84%
2018/06/11	0	0.00	8	21.73	21.65	-8	1,666	-0.48%
2018/06/06	4	22.55	0	0.00	22.40	4	1,755	0.23%
2018/06/05	9	22.95	4	22.74	22.95	5	1,760	0.28%
2018/05/31	3	22.20	2	22.25	22.10	1	1,892	0.05%
2018/05/30	3	22.10	48	22.21	22.65	-45	2,019	-2.23%
2018/05/29	12	21.51	0	0.00	21.50	12	2,097	0.57%
2018/05/28	1	22.05	0	0.00	22.00	1	2,175	0.05%
2018/05/23	1	22.45	1	22.40	22.45	0	3,053	0.00%
2018/05/22	2	23.25	2	23.25	23.25	0	3,122	0.00%
2018/05/21	1	22.80	0	0.00	22.80	1	3,125	0.03%
2018/05/17	2	22.60	0	0.00	22.60	2	3,229	0.06%
2018/05/16	3	23.15	2.2	23.04	23.05	0.8	3,248	0.02%
2018/05/15	3	23.30	2	23.70	23.15	1	3,267	0.03%
2018/05/14	0.2	22.75	15	22.70	22.75	-14.8	3,305	-0.45%
2018/05/11	41	24.36	4	23.81	23.55	37	3,311	1.12%
2018/05/10	3	25.37	2	25.65	25.30	1	3,322	0.03%
2018/05/09	1	23.50	0	0.00	24.30	1	3,299	0.03%
2018/05/08	1	22.00	7	22.10	22.10	-6	3,312	-0.18%
2018/05/07	1	22.85	0	0.00	22.75	1	3,429	0.03%
2018/05/02	0	0.00	5	22.65	22.65	-5	4,032	-0.12%
2018/04/30	5	22.95	0	0.00	23.50	5	4,215	0.12%
2018/04/26	0	0.00	7	21.60	21.60	-7	4,506	-0.16%
2018/04/25	0	0.00	40	22.93	23.20	-40	4,545	-0.88%
2018/04/24	10	23.19	0	0.00	22.65	10	4,718	0.21%
2018/04/23	11	23.60	3	23.55	23.45	8	5,023	0.16%
2018/04/20	1	23.00	0	0.00	22.85	1	5,049	0.02%
2018/04/19	44	24.48	2	24.25	23.95	42	5,041	0.83%
2018/04/18	9	22.68	2	22.35	23.50	7	5,002	0.14%
2018/04/17	3	21.63	5	21.70	21.40	-2	4,979	-0.04%
2018/04/16	4	22.58	2	22.65	22.70	2	4,975	0.04%
2018/04/13	6	24.51	6	22.79	22.60	0	4,971	0.00%
2018/04/12	5	24.16	17	23.50	23.75	-12	4,929	-0.24%
2018/04/11	25	23.66	18	24.70	23.55	7	4,911	0.14%
2018/04/10	6	25.98	6	26.22	25.65	0	4,865	0.00%
2018/04/09	47	30.31	40	29.80	28.45	7	4,793	0.15%
2018/04/03	125	30.52	109	30.49	31.60	16	4,689	0.34%	大買/大賣/
2018/03/31	9	24.60	0	0.00	26.60	9	4,380	0.21%
2018/03/30	11	24.65	0	0.00	24.20	11	4,328	0.25%
2018/03/29	15	24.00	0	0.00	24.85	15	4,327	0.35%
2018/03/22	0	0.00	1	21.65	21.65	-1	4,369	-0.02%
2018/03/21	0	0.00	13	22.15	22.20	-13	4,367	-0.30%
2018/03/20	7	22.41	18	22.20	22.20	-11	4,360	-0.25%
2018/03/19	2	21.90	0	0.00	22.20	2	4,347	0.05%
2018/03/16	0	0.00	2	22.40	21.65	-2	4,321	-0.05%
2018/03/14	3	24.95	2	24.80	24.95	1	4,301	0.02%
2018/03/13	1	26.20	0.1	26.00	26.30	0.9	4,289	0.02%
2018/03/12	1	26.50	0	0.00	25.80	1	4,271	0.02%
2018/03/09	0.1	28.65	1	28.65	28.65	-0.9	4,247	-0.02%
2018/03/08	2	32.63	13	32.33	31.80	-11	4,323	-0.25%
2018/03/07	10	37.58	3	38.60	35.30	7	4,309	0.16%
2018/03/06	12	35.37	3	36.43	36.80	9	4,280	0.21%
2018/03/05	20	35.69	7	35.43	36.15	13	4,235	0.31%
2018/03/02	8	31.56	5	31.00	32.90	3	4,122	0.07%
2018/03/01	10	30.67	4	29.86	29.95	6	4,050	0.15%
2018/02/27	36	29.09	25.7	29.01	30.85	10.3	3,992	0.26%
2018/02/26	34	28.76	22	28.87	29.95	12	3,679	0.33%
2018/02/23	0	0.00	1	27.25	27.25	-1	3,293	-0.03%
2018/02/22	2	24.55	0	0.00	24.80	2	3,299	0.06%
2018/02/12	0	0.00	13	20.22	20.50	-13	3,267	-0.40%
2018/02/09	1	19.95	16	19.87	19.70	-15	3,288	-0.46%
2018/02/07	2	20.55	0	0.00	20.00	2	3,214	0.06%
2018/02/06	3	19.55	0	0.00	19.85	3	3,190	0.09%
2018/02/05	0	0.00	1	22.00	21.70	-1	3,143	-0.03%
2018/02/01	0	0.00	1	22.95	22.95	-1	3,097	-0.03%
2018/01/31	4	23.65	1	22.90	23.50	3	3,066	0.10%
2018/01/30	10	24.38	1	25.30	23.00	9	3,045	0.30%
2018/01/29	3	24.73	2	24.55	24.55	1	2,943	0.03%
2018/01/26	4	25.89	15	25.29	24.65	-11	2,861	-0.38%
2018/01/25	12	24.05	25	23.87	24.30	-13	2,600	-0.50%
2018/01/24	14	26.54	1	26.85	26.15	13	2,351	0.55%
2018/01/23	23.6	27.37	1	26.20	24.90	22.6	2,184	1.03%
2018/01/19	0	0.00	1	22.75	23.40	-1	1,935	-0.05%
2018/01/18	4	24.21	8	23.67	23.45	-4	1,952	-0.20%
2018/01/17	5	23.28	0	0.00	23.45	5	1,821	0.27%
2018/01/10	3	19.20	0	0.00	19.05	3	1,583	0.19%
2018/01/08	1	20.00	1	19.60	19.60	0	1,636	0.00%