麗臺 (2465)-永豐金-板新券商分點個股進出

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
131.5
漲跌
▲7.5
漲幅
+6.05%
成交量
6,656張
產業
上市電腦週邊類股
379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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/30	5.3	129.91	1	129.00	131.50	4.3	4,721	0.09%
2024/04/29	11	123.00	2	124.00	124.00	9	4,751	0.19%
2024/04/26	14	125.14	11	122.73	122.50	3	4,803	0.06%
2024/04/25	9	121.67	16	124.53	124.00	-7	4,783	-0.15%
2024/04/24	19.1	129.29	15	128.20	126.00	4.1	4,745	0.09%
2024/04/23	59.1	119.25	158	118.45	121.00	-99	4,650	-2.13%	大賣/
2024/04/22	11.1	124.73	20	125.87	124.50	-8.9	4,540	-0.20%
2024/04/19	38.1	138.56	28	137.98	138.00	10.1	4,442	0.23%
2024/04/18	19	140.29	15.1	141.93	142.00	3.9	4,207	0.09%
2024/04/17	0	0.00	1.1	134.50	134.50	-1.1	3,976	-0.03%
2024/04/16	28	124.29	24	125.15	122.50	4	3,940	0.10%
2024/04/15	37.1	139.81	157	142.73	134.50	-120	3,841	-3.12%	大賣/鉅額交易
2024/04/12	34	136.59	17.2	136.90	138.00	16.8	3,667	0.46%
2024/04/11	50	129.43	46.4	127.76	128.50	3.6	3,490	0.10%
2024/04/10	0	121.75	2	123.00	121.50	-2	3,312	-0.06%
2024/04/09	9.6	123.28	5	121.00	121.00	4.6	3,307	0.14%
2024/04/08	6	123.50	28	123.63	124.50	-22	3,301	-0.67%
2024/04/03	1	127.47	2	126.02	125.00	-1	3,342	-0.03%
2024/04/02	7	122.71	8.2	122.47	120.00	-1.2	3,334	-0.04%
2024/04/01	10.3	121.50	7	121.79	123.00	3.3	3,321	0.10%
2024/03/29	7.2	120.70	7	119.71	120.50	0.2	3,301	0.01%
2024/03/28	14.1	114.93	11	115.41	114.50	3.1	3,276	0.09%
2024/03/27	17	122.83	1.1	118.57	117.50	16	3,293	0.49%
2024/03/26	5.1	118.05	8.1	122.01	123.50	-3	3,228	-0.09%
2024/03/25	6.1	113.36	2	112.50	112.50	4.1	3,181	0.13%
2024/03/22	4.4	120.66	2	117.50	117.50	2.3	3,220	0.07%
2024/03/21	1	121.50	8	122.81	120.00	-7	3,201	-0.22%
2024/03/20	1.1	127.48	8	126.88	124.50	-7	3,191	-0.22%
2024/03/19	4	128.38	2	129.50	129.00	2	3,227	0.06%
2024/03/18	0	0.00	2	128.75	132.50	-2	3,325	-0.06%
2024/03/15	1.2	128.00	5	128.00	125.50	-3.8	3,317	-0.11%
2024/03/14	51	133.10	1	138.00	132.00	50	3,334	1.50%
2024/03/13	7	147.71	7	144.30	145.00	0	3,328	0.00%
2024/03/12	3	140.49	0.3	143.00	143.00	2.8	3,294	0.08%
2024/03/11	3	130.67	4	131.88	130.00	-1	3,375	-0.03%
2024/03/08	75.2	135.19	21	137.90	133.50	54.2	3,349	1.62%
2024/03/07	14	153.36	5	156.00	148.00	9	3,298	0.27%
2024/03/06	7	152.57	0	0.00	157.00	7	3,320	0.21%
2024/03/05	2	158.25	0.4	162.50	157.00	1.6	3,434	0.05%
2024/03/01	1	142.50	0	0.00	146.00	1	3,527	0.03%
2024/02/29	0	0.00	1	146.00	144.00	-1	3,532	-0.03%
2024/02/27	1	129.50	2	126.00	133.00	-1	3,514	-0.03%
2024/02/26	2	124.50	1	126.00	126.00	1	3,522	0.03%
2024/02/23	1	120.00	4	122.00	123.00	-3	3,545	-0.08%
2024/02/22	2	116.25	0.3	118.00	119.50	1.8	3,597	0.05%
2024/02/21	0.1	123.00	4	120.75	120.00	-3.9	3,597	-0.11%
2024/02/20	2	118.00	3.3	123.88	121.50	-1.3	3,598	-0.04%
2024/02/19	6	109.00	4.7	116.69	123.50	1.3	3,590	0.04%
2024/02/16	0	0.00	1.2	113.50	113.50	-1.2	3,572	-0.03%
2024/02/15	0	0.00	1.2	103.50	103.50	-1.2	3,630	-0.03%
2024/02/05	12.2	92.44	25.9	93.04	94.40	-13.8	3,659	-0.38%
2024/02/02	18.2	84.72	7.2	85.14	85.90	11	3,597	0.30%
2024/02/01	12	76.84	17	78.60	78.10	-5	3,564	-0.14%
2024/01/31	19.3	74.70	25.7	74.39	78.00	-6.4	3,475	-0.18%
2024/01/30	22.3	71.55	23.3	71.35	72.90	-1	3,329	-0.03%
2024/01/29	12.3	66.75	0	0.00	66.30	12.3	3,220	0.38%
2024/01/26	1	68.00	0	0.00	66.70	1	3,240	0.03%
2024/01/25	0	0.00	3.2	69.77	69.60	-3.2	3,269	-0.10%
2024/01/24	3.5	70.30	0	0.00	69.20	3.5	3,251	0.11%
2024/01/23	21	71.09	79	70.53	71.00	-58	3,269	-1.77%
2024/01/22	9	64.84	22	66.29	67.60	-13	3,212	-0.40%
2024/01/19	1	61.00	38	60.89	61.50	-37	3,192	-1.16%
2024/01/17	4	57.90	1	57.40	56.70	3	3,442	0.09%
2024/01/16	15	59.34	1	59.60	59.10	14	3,442	0.41%
2024/01/15	4	60.80	1	60.90	60.80	3	3,445	0.09%
2024/01/12	12	62.19	1	62.00	61.40	11	3,459	0.32%
2024/01/11	8	61.59	49	63.35	64.40	-41	3,500	-1.17%
2024/01/10	5	59.64	21	60.00	59.10	-16	3,521	-0.45%
2024/01/09	6	61.48	0	0.00	60.40	6	3,587	0.17%
2024/01/08	1	60.80	6	61.13	60.20	-5	3,616	-0.14%
2024/01/05	0	0.00	1	61.70	60.90	-1	3,711	-0.03%
2024/01/04	4.1	62.05	2	61.75	61.00	2.1	3,836	0.05%
2024/01/03	7	62.29	2	62.50	62.30	5	3,928	0.13%
2024/01/02	5.1	62.84	0	63.80	63.50	5	3,989	0.13%
2023/12/29	31.1	64.21	3.2	65.89	63.40	27.9	3,984	0.70%
2023/12/28	4.2	68.74	2	68.60	67.20	2.2	3,932	0.06%
2023/12/27	5	68.20	6	68.67	67.20	-1	3,895	-0.03%
2023/12/26	1	68.50	2	68.30	68.60	-1	3,874	-0.03%
2023/12/25	6	67.45	2	67.70	66.90	4	3,850	0.10%
2023/12/22	4	66.73	3	68.62	68.50	1	3,820	0.02%
2023/12/21	2	65.45	2	65.40	65.40	0	3,771	0.00%
2023/12/20	3	66.50	0	0.00	66.30	3	3,753	0.08%
2023/12/19	17	65.75	6	65.08	66.50	11	3,725	0.30%
2023/12/18	9	68.32	6.2	68.87	69.20	2.8	3,635	0.08%
2023/12/15	8	69.29	4	70.20	68.00	4	3,609	0.11%
2023/12/14	6.1	69.93	12.3	69.78	71.40	-6.3	3,569	-0.18%
2023/12/13	12.1	69.59	25	69.63	70.30	-12.9	3,497	-0.37%
2023/12/12	8	64.44	3.1	65.01	64.90	4.9	3,360	0.15%
2023/12/11	3.1	68.41	11.2	67.70	66.70	-8.1	3,319	-0.24%
2023/12/08	6	65.73	0	66.00	65.80	6	3,247	0.18%
2023/12/07	18.2	66.76	109.5	66.59	66.70	-91.3	3,178	-2.87%	大賣/
2023/12/06	111.6	69.43	15.5	68.31	69.50	96.1	3,097	3.10%	大買/
2023/12/05	9	64.37	20	64.56	63.20	-11	2,944	-0.37%
2023/12/04	16	62.74	45	62.84	62.50	-29	2,886	-1.00%
2023/12/01	14.6	62.26	20.2	62.73	62.10	-5.6	2,815	-0.20%
2023/11/30	35.2	63.68	17.2	63.31	63.60	18	2,761	0.65%
2023/11/29	38.2	58.90	34.2	59.76	59.80	4	2,624	0.15%
2023/11/28	3	53.80	1	53.00	54.40	2	2,503	0.08%
2023/11/27	12.1	52.68	0	0.00	52.60	12.1	2,487	0.48%
2023/11/24	2	54.30	79	54.14	54.20	-77	2,472	-3.11%
2023/11/22	34	57.97	8	57.98	57.70	26	2,412	1.08%
2023/11/21	41	60.40	7	60.10	59.50	34	2,374	1.43%
2023/11/20	5	57.88	2.4	57.67	58.60	2.6	2,308	0.11%
2023/11/17	11.1	58.76	5.1	57.32	58.00	6	2,285	0.26%
2023/11/16	4.1	59.22	1.2	59.21	59.00	2.8	2,237	0.13%
2023/11/15	32.1	56.47	47.2	57.66	60.00	-15.1	2,178	-0.69%
2023/11/14	76	56.13	31.2	56.18	55.50	44.8	2,071	2.16%
2023/11/13	17.2	52.88	2	54.35	55.50	15.2	2,004	0.76%
2023/11/10	19.2	54.91	2	54.40	54.60	17.2	1,954	0.88%
2023/11/09	9	55.02	18.1	56.15	56.90	-9.1	1,888	-0.48%
2023/11/08	3.1	52.13	5	52.86	51.80	-2	1,807	-0.11%
2023/11/07	4	53.13	3	54.70	52.70	1	1,794	0.06%
2023/11/06	5	54.22	7	54.89	54.30	-2	1,790	-0.11%
2023/11/03	6	54.18	2	54.65	53.60	4	1,786	0.22%
2023/11/02	7	54.83	24.1	54.16	55.30	-17.1	1,744	-0.98%
2023/11/01	12	52.04	3.7	52.36	51.60	8.3	1,678	0.49%
2023/10/31	17	54.12	18	56.06	52.50	-1	1,650	-0.06%
2023/10/30	22	55.10	7	54.94	55.00	15	1,588	0.94%
2023/10/27	12	56.72	12	56.21	57.00	0	1,512	0.00%
2023/10/26	19	52.94	16.1	52.11	57.60	3	1,417	0.21%
2023/10/25	14	53.41	52.8	53.55	53.60	-38.8	1,266	-3.06%
2023/10/24	11	48.80	0.1	48.80	48.80	11	1,128	0.97%
2023/10/23	0	0.00	4.1	41.39	44.40	-4.1	1,125	-0.36%
2023/10/20	5	40.36	1	41.50	40.40	4	1,123	0.36%
2023/10/19	23	43.67	6	45.23	42.15	17	1,105	1.54%
2023/10/18	5	46.81	0	0.00	45.30	5	1,046	0.48%
2023/10/17	7.1	48.89	3	48.95	50.30	4.1	1,009	0.40%
2023/10/16	6	50.77	3	51.10	51.80	3	951	0.32%
2023/10/13	2	50.05	24	50.18	51.50	-22	941	-2.34%
2023/10/12	30	48.26	20	51.40	51.20	10	888	1.13%
2023/10/11	0	0.00	2	46.90	46.90	-2	771	-0.26%
2023/10/06	0	0.00	1	42.60	42.65	-1	659	-0.15%
2023/09/18	0	0.00	1	37.65	37.80	-1	554	-0.18%
2023/09/15	0	0.00	1	36.20	36.15	-1	538	-0.19%
2023/09/11	1	35.25	0	0.00	35.30	1	544	0.18%
2023/08/22	1	36.40	0	0.00	36.60	1	680	0.15%
2023/08/18	0	35.85	0	0.00	35.70	0	695	0.00%
2023/08/17	0	0.00	1	36.90	36.70	-1	695	-0.14%
2023/08/16	0	35.80	0	0.00	35.45	0	692	0.00%
2023/08/14	1	35.15	1	35.05	35.05	0	692	0.00%
2023/08/11	0	0.00	2	37.45	36.10	-2	687	-0.29%
2023/08/10	2	38.75	0	0.00	38.05	2	672	0.30%
2023/08/09	1	38.75	0	0.00	38.90	1	642	0.16%
2023/08/02	0	0.00	46	35.32	35.20	-46	612	-7.51%
2023/07/31	0	0.00	5	36.75	37.20	-5	598	-0.84%
2023/07/26	2	38.55	2	38.90	38.40	0	580	0.00%
2023/07/25	2	40.55	1	40.70	40.55	1	567	0.18%
2023/07/24	5	37.62	0	0.00	37.65	5	545	0.92%
2023/07/21	5	39.27	0	0.00	38.60	5	535	0.93%
2023/07/20	36	39.82	3	39.50	39.45	33	531	6.20%
2023/07/18	0	0.00	7	39.93	38.70	-7	498	-1.41%
2023/07/17	13	39.60	36	39.78	40.15	-23	459	-5.01%
2023/07/14	2	34.65	1	37.25	37.40	1	412	0.24%
2023/07/13	5	34.30	0	0.00	34.00	5	397	1.26%
2023/07/12	1	34.00	0	0.00	34.50	1	398	0.25%
2023/07/07	20	35.48	0	0.00	35.30	20	458	4.36%
2023/07/06	10	36.20	0	0.00	36.10	10	469	2.13%
2023/06/30	0	0.00	0.2	36.00	35.85	-0.2	483	-0.04%
2023/06/28	0	0.00	1	35.95	35.70	-1	492	-0.20%
2023/06/21	0	0.00	0.2	37.25	37.25	-0.2	527	-0.04%
2023/06/19	0	0.00	3	36.90	36.85	-3	544	-0.55%
2023/06/14	0	37.30	6	37.30	37.30	-6	576	-1.04%
2023/06/12	4	38.20	0	0.00	38.20	4	601	0.67%
2023/06/08	0	0.00	1	37.40	37.00	-1	674	-0.15%
2023/06/07	0	0.00	2	37.70	37.90	-2	690	-0.29%
2023/06/06	1	37.95	0	0.00	37.60	1	698	0.14%
2023/06/05	2	38.80	0	0.00	38.40	2	703	0.28%
2023/05/31	2	39.33	0	0.00	39.25	2	702	0.28%
2023/05/26	0.3	38.85	2	39.15	38.30	-1.8	691	-0.25%
2023/05/25	2	37.83	0	37.70	37.85	2	737	0.27%
2023/05/23	1	36.00	0	0.00	36.05	1	746	0.13%
2023/05/19	0	0.00	2	34.95	34.65	-2	771	-0.26%
2023/05/18	1	34.70	0	0.00	34.65	1	876	0.11%
2023/04/20	0	0.00	6	38.25	38.20	-6	2,079	-0.29%
2023/04/12	5	40.57	0	0.00	40.25	5	2,747	0.18%
2023/04/11	1	39.20	0	0.00	39.40	1	2,764	0.04%
2023/04/10	0	39.00	0	0.00	38.80	0	2,766	0.00%
2023/04/07	1	39.10	0	0.00	39.00	1	2,773	0.04%
2023/04/06	3	39.60	0	0.00	39.70	3	2,797	0.11%
2023/03/30	0	39.55	0	0.00	39.75	0	2,850	0.00%
2023/03/29	0	0.00	10	39.95	39.40	-10	2,904	-0.34%
2023/03/28	1	40.95	0	0.00	39.75	1	3,073	0.03%
2023/03/27	1	41.40	0	0.00	41.15	1	3,142	0.03%
2023/03/23	1	40.55	0	0.00	40.60	1	4,090	0.02%
2023/03/22	1	40.80	0	0.00	40.80	1	4,213	0.02%
2023/03/21	0	40.43	0.1	40.35	40.50	-0.1	4,213	0.00%
2023/03/20	6	40.03	0	0.00	39.70	6	4,205	0.14%
2023/03/16	0	0.00	2	38.90	38.20	-2	4,207	-0.05%
2023/03/14	2	40.85	0	0.00	39.60	2	4,236	0.05%
2023/03/10	0	0.00	10	39.26	39.20	-10	4,291	-0.23%
2023/02/24	2	41.75	1	42.50	41.55	1	4,662	0.02%
2023/02/23	8	42.06	0	0.00	41.30	8	4,660	0.17%
2023/02/22	0	0.00	12	40.69	40.75	-12	4,795	-0.25%
2023/02/20	10	41.70	1	41.50	41.90	9	5,087	0.18%
2023/02/17	12	41.31	1	41.70	41.70	11	5,119	0.21%
2023/02/16	7	42.74	2	42.45	41.50	5	5,135	0.10%
2023/02/15	5	40.76	0	0.00	40.50	5	5,084	0.10%
2023/02/10	1	40.80	0	0.00	40.40	1	5,480	0.02%
2023/02/09	2	42.13	15	41.99	41.70	-13	5,539	-0.23%
2023/02/07	3	42.57	1	43.05	42.95	2	5,623	0.04%
2023/02/06	2	42.53	0	0.00	42.35	2	5,737	0.03%
2023/02/02	7	43.74	12	43.32	43.15	-5	6,123	-0.08%
2023/02/01	1	42.80	0	0.00	42.95	1	6,312	0.02%
2023/01/30	2	43.38	10	43.49	42.60	-8	7,022	-0.11%
2023/01/17	1	41.55	0	0.00	41.00	1	6,917	0.01%
2023/01/16	26	41.25	27	41.32	41.70	-1	6,863	-0.01%
2023/01/13	4	42.05	14	42.56	40.30	-10	6,717	-0.15%
2023/01/12	0	0.00	6.5	40.44	40.05	-6.5	6,721	-0.10%
2023/01/11	17	41.03	12	40.65	40.45	5	6,768	0.07%
2023/01/10	2	40.35	0	40.30	40.30	2	6,693	0.03%
2023/01/09	1	40.80	0	0.00	40.35	1	6,666	0.02%
2023/01/06	2	39.95	2	40.30	40.30	0	6,632	0.00%
2023/01/05	6	41.17	3	41.20	40.55	3	6,605	0.05%
2023/01/04	21	41.40	6	41.17	40.30	15	6,469	0.23%
2023/01/03	3	40.55	4	41.45	41.80	-1	6,225	-0.02%
2022/12/30	1	38.65	1	39.15	38.00	0	6,066	0.00%
2022/12/28	0	0.00	1	38.00	37.65	-1	5,985	-0.02%
2022/12/26	1	39.00	0	0.00	38.50	1	5,958	0.02%
2022/12/23	0	0.00	1	38.95	38.95	-1	5,929	-0.02%
2022/12/22	0	0.00	4	38.65	38.75	-4	5,915	-0.07%
2022/12/21	0	0.00	1	39.95	38.55	-1	5,883	-0.02%
2022/12/20	4	40.43	6	40.25	38.60	-2	5,830	-0.03%
2022/12/19	14	39.80	12	40.85	39.35	2	5,665	0.04%
2022/12/16	55	43.55	42	43.56	42.00	13	5,589	0.23%
2022/12/15	16	41.55	19	42.35	44.20	-3	5,024	-0.06%
2022/12/14	3	39.07	3.1	40.20	40.20	-0.1	4,621	0.00%
2022/12/13	0	0.00	1	37.40	36.55	-1	4,495	-0.02%
2022/12/09	1	37.00	2	38.43	37.00	-1	4,479	-0.02%
2022/12/07	1	37.10	1	36.80	36.85	0	4,464	0.00%
2022/12/06	5	38.60	0	0.00	37.65	5	4,460	0.11%
2022/12/05	2	38.93	8	39.66	38.25	-6	4,431	-0.14%
2022/12/02	1	37.60	0	0.00	37.55	1	4,329	0.02%
2022/11/29	2	36.45	3	36.67	36.85	-1	4,256	-0.02%
2022/11/28	1	37.95	1	38.15	37.60	0	4,231	0.00%
2022/11/25	3	38.62	4.1	39.96	38.00	-1.1	4,194	-0.03%
2022/11/24	3	37.72	1	37.75	37.70	2	4,058	0.05%
2022/11/23	2	38.45	4	38.15	37.75	-2	4,037	-0.05%
2022/11/22	3	36.83	1	36.60	37.10	2	3,941	0.05%
2022/11/21	22	37.64	17.2	37.48	37.60	4.8	3,922	0.12%
2022/11/18	15	37.72	18	38.78	38.30	-3	3,880	-0.08%
2022/11/17	29	37.14	19	37.27	36.65	10	3,685	0.27%
2022/11/16	2	37.80	9.7	37.92	38.10	-7.7	3,572	-0.22%
2022/11/15	4	34.30	4	34.90	34.75	0	3,372	0.00%
2022/11/14	3	34.68	2	34.95	35.30	1	3,334	0.03%
2022/11/10	0	0.00	1	35.55	35.20	-1	3,263	-0.03%
2022/11/09	11	37.13	8	36.51	37.00	3	3,196	0.09%
2022/11/08	1	43.10	6	39.59	38.00	-5	3,066	-0.16%
2022/11/07	2	37.90	4.1	39.20	39.20	-2.1	2,845	-0.07%
2022/11/04	18	35.63	19	35.63	35.65	-1	2,768	-0.04%
2022/11/03	24	36.01	23	36.20	36.05	1	2,720	0.04%
2022/11/02	21	37.87	23	37.29	36.40	-2	2,654	-0.08%
2022/11/01	19	36.68	22	37.43	39.00	-3	2,507	-0.12%
2022/10/31	21	36.96	23	37.09	37.20	-2	2,357	-0.08%
2022/10/28	18	35.87	26	35.41	36.40	-8	2,091	-0.38%
2022/10/27	41	34.18	31	34.07	35.90	10	1,846	0.54%
2022/10/26	16	32.09	15	32.14	32.70	1	1,228	0.08%
2022/10/25	9	29.25	1	29.10	29.75	8	1,029	0.78%
2022/10/21	22	27.94	16	28.66	27.95	6	1,059	0.57%
2022/10/20	16.5	30.75	19	30.26	29.40	-2.5	1,030	-0.24%
2022/10/19	1	29.95	1	29.95	30.00	0	851	0.00%
2022/10/13	1	26.85	7	25.09	25.20	-6	953	-0.63%
2022/10/11	0	0.00	4	29.63	28.90	-4	1,001	-0.40%
2022/10/03	4	25.15	0	0.00	25.05	4	967	0.41%
2022/09/13	10	32.75	11	33.07	32.80	-1	1,065	-0.09%
2022/09/05	1	31.10	1	31.10	30.95	0	1,123	0.00%
2022/09/02	2	32.83	0	0.00	32.50	2	1,121	0.18%
2022/08/26	0	0.00	1	38.80	38.80	-1	1,103	-0.09%
2022/08/24	1	37.20	0	0.00	37.00	1	1,096	0.09%
2022/08/23	1	37.15	0	0.00	37.15	1	1,094	0.09%
2022/08/17	0	0.00	1	36.40	36.70	-1	1,117	-0.09%
2022/08/15	1	35.95	1	36.25	36.15	0	1,123	0.00%
2022/08/09	1	34.85	0	0.00	34.00	1	1,126	0.09%
2022/08/01	20	35.60	42	35.71	35.25	-22	1,177	-1.87%
2022/07/29	21	37.15	0	0.00	36.75	21	1,163	1.80%
2022/07/28	0	0.00	1	34.85	34.80	-1	1,060	-0.09%
2022/07/27	0	0.00	3	34.50	34.85	-3	1,052	-0.29%
2022/07/26	1	34.15	5	34.70	34.65	-4	1,043	-0.38%
2022/07/25	1	36.20	0	0.00	36.30	1	1,036	0.10%
2022/07/20	4	38.89	5	39.70	38.55	-1	1,060	-0.09%
2022/07/19	2	37.63	2	35.35	37.80	0	947	0.00%
2022/07/18	2	34.05	1	34.30	34.40	1	914	0.11%
2022/07/13	2	32.70	0	0.00	32.45	2	1,389	0.14%
2022/07/12	2	32.25	1	32.30	31.85	1	1,431	0.07%
2022/07/11	1	33.80	2	34.18	33.85	-1	1,447	-0.07%
2022/07/08	1	34.40	3	34.45	34.65	-2	1,463	-0.14%
2022/07/05	2	32.80	0	0.00	33.35	2	1,519	0.13%
2022/07/04	2	32.23	0	0.00	32.40	2	1,523	0.13%
2022/07/01	0	0.00	2	32.38	32.35	-2	1,534	-0.13%
2022/06/30	0	0.00	1	34.55	34.65	-1	1,516	-0.07%
2022/06/27	2	37.60	3	38.50	38.50	-1	1,513	-0.07%
2022/06/24	1	37.00	1	37.45	36.70	0	1,538	0.00%
2022/06/23	2	36.70	4	36.66	36.25	-2	1,595	-0.13%
2022/06/22	2	37.35	2	36.40	36.10	0	1,611	0.00%
2022/06/21	0	0.00	1	38.10	38.95	-1	1,606	-0.06%
2022/06/16	5	42.04	2	42.30	40.35	3	1,611	0.19%
2022/06/14	3	41.10	0	0.00	40.60	3	1,600	0.19%
2022/06/10	2	45.50	0	0.00	45.80	2	1,590	0.13%
2022/06/08	1	46.40	1	47.10	45.80	0	1,601	0.00%
2022/06/06	1	45.50	0	0.00	46.00	1	1,677	0.06%
2022/05/31	2	47.00	0	0.00	47.25	2	1,714	0.12%
2022/05/30	0	0.00	1	47.00	47.10	-1	1,735	-0.06%
2022/05/27	2	45.48	2	46.05	45.70	0	1,775	0.00%
2022/05/24	2	46.30	0	0.00	45.20	2	1,882	0.11%
2022/05/23	1	47.25	1	47.70	46.85	0	1,886	0.00%
2022/05/16	2	47.10	3	47.33	46.85	-1	1,922	-0.05%
2022/05/13	0	0.00	1	46.60	46.55	-1	1,929	-0.05%
2022/05/12	1	46.00	0	0.00	45.00	1	1,945	0.05%
2022/05/10	1	49.25	1	49.75	49.80	0	1,969	0.00%
2022/05/09	4	50.53	0	0.00	48.80	4	2,184	0.18%
2022/05/06	2	51.90	1	52.30	52.60	1	2,233	0.04%
2022/04/29	1	54.80	1	55.90	53.60	0	2,297	0.00%
2022/04/27	3	52.63	2	54.20	53.90	1	2,291	0.04%
2022/04/26	1	55.00	0	0.00	55.00	1	2,267	0.04%
2022/04/25	2	58.40	0	0.00	57.30	2	2,261	0.09%
2022/04/22	2	60.60	1	61.00	60.60	1	2,254	0.04%
2022/04/21	2	64.20	1	64.10	62.90	1	2,257	0.04%
2022/04/20	6	64.10	9	66.07	64.80	-3	2,190	-0.14%
2022/04/19	5	63.80	7	64.30	63.90	-2	2,043	-0.10%
2022/04/18	0	0.00	5	55.38	58.90	-5	1,888	-0.26%
2022/04/15	1	53.70	0	0.00	53.60	1	1,871	0.05%
2022/04/12	2	56.00	1	55.90	56.10	1	2,138	0.05%
2022/04/11	2	57.00	4	58.25	57.00	-2	2,148	-0.09%
2022/04/08	3	63.50	0	0.00	62.70	3	2,156	0.14%
2022/04/07	1	63.60	0	0.00	63.60	1	2,240	0.04%
2022/04/06	0	67.10	0	0.00	66.90	0	2,297	0.00%
2022/04/01	0.1	66.54	0	0.00	66.50	0.1	2,477	0.00%
2022/03/29	0	0.00	8	70.33	67.90	-8	3,832	-0.21%
2022/03/28	10	69.27	3	69.27	69.70	7	4,079	0.17%
2022/03/24	1	66.50	0	0.00	66.10	1	4,826	0.02%
2022/03/23	0	67.30	0	0.00	67.00	0	4,832	0.00%
2022/03/18	0	0.00	1	66.60	66.70	-1	4,837	-0.02%
2022/03/17	2	66.60	1	67.30	67.30	1	4,864	0.02%
2022/03/14	2	67.25	1	66.90	66.90	1	4,961	0.02%
2022/03/07	0	0.00	1	67.60	67.60	-1	5,256	-0.02%
2022/03/04	0	0.00	1	70.40	70.20	-1	5,406	-0.02%
2022/03/03	2	71.40	0	0.00	71.10	2	5,481	0.04%
2022/03/01	9	72.50	9	72.24	72.10	0	5,790	0.00%
2022/02/25	0	0.00	1	69.10	68.00	-1	5,745	-0.02%
2022/02/24	1	67.10	1	67.10	67.10	0	5,764	0.00%
2022/02/22	1	69.00	0	0.00	69.00	1	5,852	0.02%
2022/02/18	0	0.00	1	71.30	71.70	-1	6,064	-0.02%
2022/02/17	0	0.00	2	70.90	71.20	-2	6,154	-0.03%
2022/02/16	0	0.00	1	71.20	71.10	-1	6,222	-0.02%
2022/02/10	0	0.00	1	73.80	73.30	-1	7,015	-0.01%
2022/02/09	10	75.13	19	75.19	74.60	-9	7,431	-0.12%
2022/02/08	10	71.80	7.1	73.49	73.50	3	7,529	0.04%
2022/02/07	0.1	67.40	1	66.80	66.90	-1	7,484	-0.01%
2022/01/26	1	64.30	0	0.00	64.80	1	7,542	0.01%
2022/01/25	1	66.00	0	0.00	64.80	1	7,579	0.01%
2022/01/24	2	63.60	2	65.00	68.00	0	7,634	0.00%
2022/01/21	0	70.70	0	0.00	68.00	0	7,660	0.00%
2022/01/20	3	70.90	1	70.90	70.90	2	7,676	0.03%
2022/01/19	2	70.70	2	71.20	70.90	0	7,693	0.00%
2022/01/18	2	72.55	1	72.10	71.60	1	7,760	0.01%
2022/01/17	1	72.40	0	0.00	73.30	1	7,787	0.01%
2022/01/14	1	69.50	2	69.70	70.20	-1	7,868	-0.01%
2022/01/12	1	72.90	1	72.30	72.20	0	8,186	0.00%
2022/01/11	2	71.90	4	72.53	71.00	-2	8,384	-0.02%
2022/01/10	0	0.00	1	75.00	75.80	-1	8,639	-0.01%
2022/01/07	7	77.24	6	76.97	75.80	1	8,678	0.01%
2022/01/06	3	80.37	0	0.00	79.80	3	8,682	0.03%
2022/01/05	8	82.43	38	82.08	82.50	-30	8,643	-0.35%
2022/01/04	0	0.00	1	78.70	78.60	-1	8,630	-0.01%
2022/01/03	4	78.58	3	79.43	78.80	1	8,762	0.01%
2021/12/30	28	79.28	2	78.60	78.80	26	8,757	0.30%
2021/12/29	2	81.50	3	82.00	82.40	-1	8,684	-0.01%
2021/12/28	9	83.19	2	82.50	81.50	7	8,620	0.08%
2021/12/27	14	84.50	12	82.15	81.60	2	8,458	0.02%
2021/12/24	52	89.04	32	87.68	85.80	20	8,300	0.24%
2021/12/23	82	93.72	81	93.90	91.20	1	7,870	0.01%
2021/12/22	7	84.37	56	84.45	89.10	-49	7,134	-0.69%
2021/12/21	69	79.79	54	79.79	81.00	15	6,863	0.22%
2021/12/20	73	74.46	54	76.59	77.50	19	6,229	0.30%
2021/12/17	1	71.30	0	0.00	70.50	1	6,051	0.02%
2021/12/16	0	0.00	0.1	71.60	71.30	-0.1	6,048	0.00%
2021/12/14	0	0.00	1	70.80	70.00	-1	6,035	-0.02%
2021/12/10	3	72.37	1	71.50	71.40	2	6,000	0.03%
2021/12/09	1	71.10	1	71.20	71.00	0	5,936	0.00%
2021/12/08	1	71.10	2	71.55	70.60	-1	5,925	-0.02%
2021/12/07	4	71.10	2	71.35	70.50	2	5,896	0.03%
2021/12/06	1	71.30	0	0.00	71.50	1	5,887	0.02%
2021/12/03	3	74.63	2	75.25	74.30	1	5,880	0.02%
2021/12/02	6	75.80	4	75.70	74.40	2	5,873	0.03%
2021/12/01	2	74.60	1	75.20	74.90	1	5,966	0.02%
2021/11/30	3	72.80	6	74.83	74.20	-3	5,906	-0.05%
2021/11/29	1	67.70	3	68.33	70.40	-2	5,787	-0.03%
2021/11/26	7	75.11	7	75.44	72.60	0	5,815	0.00%
2021/11/25	5	73.18	12	75.18	75.80	-7	5,628	-0.12%
2021/11/24	3	70.93	1	69.50	70.30	2	5,460	0.04%
2021/11/23	0	0.00	2	70.70	69.40	-2	5,432	-0.04%
2021/11/22	1	72.10	0	0.00	71.10	1	5,434	0.02%
2021/11/19	4	73.45	5	73.62	72.60	-1	5,467	-0.02%
2021/11/18	0	0.00	3	73.17	73.00	-3	5,460	-0.05%
2021/11/17	7	70.51	5	71.52	71.50	2	5,360	0.04%
2021/11/16	10	74.65	0.7	74.50	73.40	9.3	5,261	0.18%
2021/11/15	1	73.80	15	73.82	73.20	-14	5,175	-0.27%
2021/11/12	13	76.32	18	74.84	73.00	-5	5,118	-0.10%
2021/11/11	8	76.46	25	75.64	74.60	-17	5,017	-0.34%
2021/11/10	18	77.59	7	77.64	76.10	11	4,839	0.23%
2021/11/09	15	79.76	25	78.88	77.20	-10	4,664	-0.21%
2021/11/08	54	72.21	48	72.36	75.90	6	4,319	0.14%
2021/11/05	23	69.44	27	69.77	70.10	-4	3,921	-0.10%
2021/11/04	13	66.44	0	0.00	64.90	13	3,670	0.35%
2021/11/03	14	66.00	16	67.03	66.10	-2	3,776	-0.05%
2021/11/02	1	64.70	2	65.80	64.40	-1	3,739	-0.03%
2021/11/01	17	66.06	3.3	66.26	66.60	13.8	3,697	0.37%
2021/10/29	6	65.18	17.1	64.23	65.00	-11.1	3,629	-0.31%
2021/10/28	14	61.45	7	62.07	61.60	7	3,580	0.20%
2021/10/27	3	63.50	1	62.80	63.10	2	3,550	0.06%
2021/10/26	2	64.40	3	64.33	62.10	-1	3,551	-0.03%
2021/10/25	1	65.90	2	65.40	65.60	-1	3,514	-0.03%
2021/10/22	1	66.10	127	65.42	67.10	-126	3,549	-3.55%	大賣/鉅額交易
2021/10/21	33	70.69	44	70.31	67.70	-11	3,560	-0.31%
2021/10/20	5	69.10	3	68.30	67.60	2	3,367	0.06%
2021/10/19	16	69.07	26	69.49	68.90	-10	3,238	-0.31%
2021/10/18	29	68.09	16	68.27	69.50	13	3,036	0.43%
2021/10/15	0	0.00	2	60.50	63.40	-2	2,777	-0.07%
2021/10/14	23	60.22	2	61.15	60.70	21	2,737	0.77%
2021/10/13	0	0.00	49	58.51	58.10	-49	2,676	-1.83%
2021/10/12	152	63.86	7	64.49	60.10	145	2,665	5.44%	大買/鉅額交易
2021/10/08	6	62.17	10	62.82	60.60	-4	2,537	-0.16%
2021/10/07	21	59.01	8	58.35	60.60	13	2,416	0.54%
2021/10/06	6	55.75	3	56.20	55.10	3	2,415	0.12%
2021/10/05	3	54.80	1	53.20	54.80	2	2,481	0.08%
2021/10/04	3	56.70	3.2	55.25	53.10	-0.2	2,610	-0.01%
2021/09/30	2	57.35	2	57.40	58.60	0	2,676	0.00%
2021/09/29	0	0.00	1	55.60	55.50	-1	2,717	-0.04%
2021/09/28	1	60.00	107	58.76	58.30	-106	2,771	-3.82%	大賣/鉅額交易
2021/09/27	2	60.40	0	0.00	60.10	2	2,793	0.07%
2021/09/24	0	0.00	21	61.04	61.50	-21	2,844	-0.74%
2021/09/23	6	61.73	0	0.00	61.30	6	2,891	0.21%
2021/09/22	0	0.00	1	61.30	62.00	-1	2,941	-0.03%
2021/09/17	0	0.00	2	63.65	63.60	-2	3,012	-0.07%
2021/09/16	0	0.00	2	63.50	63.40	-2	3,084	-0.06%
2021/09/15	2	62.80	0	0.00	62.80	2	3,139	0.06%
2021/09/14	2	62.40	2	62.95	62.20	0	3,226	0.00%
2021/09/13	4	63.35	0	0.00	63.10	4	3,324	0.12%
2021/09/10	70	64.23	0	0.00	63.70	70	3,440	2.03%
2021/09/08	5	61.84	14	62.79	62.40	-9	3,536	-0.25%
2021/09/07	3	67.40	5	68.20	65.70	-2	3,547	-0.06%
2021/09/06	12	69.29	8	68.50	67.30	4	3,535	0.11%
2021/09/03	0	0.00	1	65.00	67.60	-1	3,362	-0.03%
2021/09/02	13	66.65	12	65.97	65.40	1	3,426	0.03%
2021/09/01	2	68.15	1	67.80	67.00	1	3,483	0.03%
2021/08/31	0	0.00	2	62.95	62.80	-2	3,401	-0.06%
2021/08/30	0	0.00	5	64.00	64.20	-5	3,439	-0.15%
2021/08/26	0	0.00	7	68.77	67.40	-7	3,665	-0.19%
2021/08/25	18	68.05	14	67.88	67.20	4	3,858	0.10%
2021/08/24	10	67.59	4	68.48	65.70	6	3,944	0.15%
2021/08/23	1	63.30	1	64.80	65.40	0	3,962	0.00%
2021/08/20	0	0.00	2	60.20	59.50	-2	4,048	-0.05%
2021/08/19	2	59.50	1	59.30	58.50	1	4,144	0.02%
2021/08/18	0	0.00	7	60.37	62.00	-7	4,241	-0.17%
2021/08/17	7	60.16	1	60.80	59.10	6	4,303	0.14%
2021/08/16	1	63.10	1	65.00	62.70	0	4,337	0.00%
2021/08/13	3	61.83	0	0.00	61.20	3	4,369	0.07%
2021/08/12	3	65.40	0	0.00	64.80	3	4,411	0.07%
2021/08/10	10	70.12	3	68.90	70.80	7	4,467	0.16%
2021/08/09	51	70.64	6	72.73	74.10	45	4,437	1.01%
2021/08/06	0	0.00	3	67.40	67.40	-3	4,384	-0.07%
2021/08/05	7	61.34	0	0.00	61.30	7	4,427	0.16%
2021/08/04	1	60.00	2	62.20	61.00	-1	4,517	-0.02%
2021/08/02	5	62.04	1	63.30	61.60	4	4,716	0.08%
2021/07/30	1	62.80	14	63.42	60.80	-13	4,748	-0.27%
2021/07/29	18	67.34	16	64.97	64.60	2	4,801	0.04%
2021/07/28	22	66.01	41	67.11	67.20	-19	4,832	-0.39%
2021/07/27	45	68.80	10	69.70	69.70	35	4,809	0.73%
2021/07/26	8	60.59	0	0.00	63.40	8	4,735	0.17%
2021/07/22	2	58.40	2	58.60	58.70	0	4,785	0.00%
2021/07/21	1	56.40	56	59.64	55.70	-55	4,814	-1.14%
2021/07/20	0	0.00	5	60.76	60.20	-5	4,853	-0.10%
2021/07/19	0	0.00	12	63.19	62.90	-12	4,876	-0.25%
2021/07/16	21	64.93	0	0.00	63.70	21	4,896	0.43%
2021/07/15	23	64.61	0	0.00	66.20	23	4,891	0.47%
2021/07/14	4	62.13	4	62.70	62.00	0	4,885	0.00%
2021/07/13	26	69.40	4	68.38	65.50	22	4,863	0.45%
2021/07/12	10	69.31	65	70.82	67.60	-55	4,837	-1.14%
2021/07/09	14	75.49	3	76.70	75.00	11	4,756	0.23%
2021/07/08	3	79.60	1	81.40	83.00	2	4,632	0.04%
2021/07/07	0	0.00	13	78.94	76.90	-13	4,588	-0.28%
2021/07/06	2	80.00	3	81.90	78.50	-1	4,582	-0.02%
2021/07/05	5	77.46	4	80.60	82.50	1	4,562	0.02%
2021/07/02	1	77.20	1	76.80	76.60	0	4,661	0.00%
2021/07/01	16	77.92	1	79.70	78.70	15	4,658	0.32%
2021/06/30	3	77.97	3	81.67	77.20	0	4,646	0.00%
2021/06/29	6	80.25	1	83.30	79.60	5	4,731	0.11%
2021/06/28	6	82.53	6	83.12	85.40	0	4,773	0.00%
2021/06/25	3	88.87	2.4	89.59	87.30	0.7	4,727	0.01%
2021/06/24	6	80.58	10	84.13	86.90	-4	4,705	-0.09%
2021/06/23	9	84.44	2	85.70	79.00	7	4,682	0.15%
2021/06/22	21	91.18	2.1	92.14	87.00	18.9	4,645	0.41%
2021/06/21	12	85.96	0	0.00	95.80	12	4,597	0.26%
2021/06/18	0	0.00	2	94.00	92.10	-2	4,582	-0.04%
2021/06/17	1	82.00	1	82.70	89.30	0	4,638	0.00%
2021/06/16	1	83.00	6	82.12	81.20	-5	4,717	-0.11%
2021/06/15	2	78.30	3	75.33	81.40	-1	4,733	-0.02%
2021/06/11	17	74.77	9	73.81	74.00	8	4,736	0.17%
2021/06/10	29	73.66	9	75.61	74.50	20	4,819	0.41%
2021/06/09	7	69.69	14	69.45	70.90	-7	4,875	-0.14%
2021/06/08	10	64.37	10	65.00	64.50	0	4,903	0.00%
2021/06/07	12	63.38	0	0.00	62.50	12	4,942	0.24%
2021/06/04	0	0.00	5	67.72	67.30	-5	4,937	-0.10%
2021/06/03	6	65.52	17.3	68.20	71.50	-11.3	4,914	-0.23%
2021/06/02	16	65.84	6	66.92	65.00	10	4,778	0.21%
2021/06/01	4	60.83	5	61.36	63.40	-1	4,598	-0.02%
2021/05/31	0	0.00	3	54.50	57.70	-3	4,552	-0.07%
2021/05/28	4	55.13	12	53.78	54.80	-8	4,484	-0.18%
2021/05/27	12	50.53	22	52.59	52.50	-10	4,395	-0.23%
2021/05/26	21	49.60	5	49.28	51.50	16	4,319	0.37%
2021/05/25	0	0.00	25	46.95	46.95	-25	4,262	-0.59%
2021/05/24	1	42.55	8	41.47	42.70	-7	4,311	-0.16%
2021/05/21	4	43.00	6	43.53	43.00	-2	4,493	-0.04%
2021/05/20	7	42.17	0	0.00	41.85	7	4,463	0.16%
2021/05/18	0	0.00	1	38.00	41.30	-1	4,457	-0.02%
2021/05/17	5	38.00	0	0.00	37.55	5	4,411	0.11%
2021/05/14	2	39.80	5	43.62	41.70	-3	4,362	-0.07%
2021/05/13	13	44.29	2	46.73	44.15	11	4,279	0.26%
2021/05/12	11	49.14	0	0.00	49.05	11	4,204	0.26%
2021/05/11	5	53.00	4	54.58	54.50	1	4,109	0.02%
2021/05/07	1	45.10	0	0.00	45.20	1	3,913	0.03%
2021/05/06	1	41.35	0	0.00	42.50	1	3,879	0.03%
2021/05/03	0	0.00	3	45.05	44.00	-3	3,690	-0.08%
2021/04/29	1	47.70	11	48.60	46.50	-10	3,672	-0.27%
2021/04/27	2	51.45	0.1	49.30	50.10	1.9	3,617	0.05%
2021/04/26	2	46.25	6	47.53	50.00	-4	3,556	-0.11%
2021/04/23	7	41.47	4	40.15	45.50	3	3,482	0.09%
2021/04/22	0	0.00	1	44.05	41.40	-1	3,449	-0.03%
2021/04/20	0	0.00	9	46.39	48.00	-9	3,442	-0.26%
2021/04/19	2	49.95	0.6	49.95	49.95	1.4	3,447	0.04%
2021/04/14	0	0.00	1	52.40	52.60	-1	3,506	-0.03%
2021/04/13	0	0.00	2	54.00	54.00	-2	3,538	-0.06%
2021/04/09	4	52.55	1	54.10	54.00	3	3,594	0.08%
2021/04/08	6	57.88	12	58.28	57.80	-6	3,583	-0.17%
2021/04/07	0	0.00	18	57.80	57.80	-18	3,434	-0.52%
2021/04/06	2	52.25	1	51.10	52.60	1	3,452	0.03%
2021/04/01	18	47.09	0.5	47.90	47.90	17.5	3,489	0.50%
2021/03/31	0	0.00	5	42.92	43.55	-5	3,407	-0.15%
2021/03/30	4	39.90	0	0.00	39.60	4	3,364	0.12%
2021/03/29	2	40.10	1	39.85	39.65	1	3,415	0.03%
2021/03/26	1	39.00	10	38.89	38.80	-9	3,483	-0.26%
2021/03/25	2	38.30	0	0.00	38.30	2	3,625	0.06%
2021/03/24	3	38.70	0	0.00	38.80	3	3,769	0.08%
2021/03/23	3	39.63	4	39.14	36.55	-1	3,795	-0.03%
2021/03/22	12	39.27	5	39.60	39.25	7	3,688	0.19%
2021/03/19	9	40.24	5	37.70	40.70	4	3,563	0.11%
2021/03/18	5	36.96	3	36.28	37.00	2	3,440	0.06%
2021/03/17	1	35.40	11	34.66	34.55	-10	3,386	-0.30%
2021/03/16	3	34.72	3	35.75	34.55	0	3,337	0.00%
2021/03/15	11	35.61	11	34.51	36.05	0	3,253	0.00%
2021/03/12	9	31.61	7	31.28	32.80	2	3,148	0.06%
2021/03/11	2	29.95	6	28.45	29.90	-4	3,097	-0.13%
2021/03/10	0	0.00	29	28.50	27.50	-29	3,126	-0.93%
2021/03/09	0	0.00	27	27.27	27.55	-27	3,101	-0.87%
2021/03/08	0	0.00	10	28.40	27.30	-10	3,076	-0.33%
2021/03/04	0	0.00	19.3	27.60	27.60	-19.3	3,027	-0.64%
2021/03/03	0	0.00	1	25.20	25.10	-1	2,973	-0.03%
2021/03/02	0	0.00	1	24.90	24.25	-1	2,980	-0.03%
2021/02/25	6	26.24	4	25.43	25.50	2	3,038	0.07%
2021/02/24	13	25.11	34.5	26.01	26.00	-21.5	3,064	-0.70%
2021/02/23	3	26.32	53.5	26.07	26.45	-50.5	3,080	-1.64%
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	19	21.68	2	21.10	21.90	17	3,121	0.54%
2021/02/04	1	16.65	0	0.00	16.30	1	3,206	0.03%
2021/01/29	10	16.80	0	0.00	17.50	10	3,598	0.28%
2021/01/25	2	17.80	1	17.25	17.80	1	3,588	0.03%
2021/01/22	2	17.00	0	0.00	17.20	2	3,581	0.06%
2021/01/21	0	0.00	4	17.74	17.55	-4	3,569	-0.11%
2021/01/20	10	18.15	12	18.69	17.90	-2	3,572	-0.06%
2021/01/15	2	20.10	0	0.00	20.20	2	3,595	0.06%
2021/01/13	3	20.12	0	0.00	20.25	3	3,657	0.08%
2021/01/12	2	20.68	9	20.40	20.40	-7	3,644	-0.19%
2021/01/11	8	22.50	3	22.50	21.70	5	3,618	0.14%
2021/01/08	2	21.85	0	0.00	21.30	2	3,585	0.06%
2021/01/07	10	20.65	1	20.50	20.60	9	3,545	0.25%
2021/01/06	11	21.06	0	0.00	20.20	11	3,541	0.31%
2021/01/05	15	21.81	0	0.00	21.50	15	3,508	0.43%
2020/12/31	1	22.70	51	21.86	21.95	-50	3,450	-1.45%
2020/12/30	12	22.28	16	22.35	22.25	-4	3,459	-0.12%
2020/12/29	22	22.34	1	22.35	22.25	21	3,439	0.61%
2020/12/28	5	23.13	0	0.00	23.20	5	3,388	0.15%
2020/12/25	43	21.93	0	0.00	21.50	43	3,312	1.30%
2020/12/24	19	22.49	2	23.15	22.50	17	3,261	0.52%
2020/12/23	8	23.07	7	23.29	23.45	1	3,220	0.03%
2020/12/22	24	22.06	3	22.48	21.85	21	3,177	0.66%
2020/12/21	14	23.45	51	24.11	24.20	-37	3,095	-1.20%
2020/12/18	1	21.90	35	21.98	22.00	-34	3,014	-1.13%
2020/12/17	5	20.00	9	19.95	20.00	-4	2,932	-0.14%
2020/12/10	5	18.82	5	19.10	18.60	0	2,861	0.00%
2020/12/09	2	18.80	4	19.15	18.95	-2	2,854	-0.07%
2020/12/08	2	20.60	56	20.19	19.95	-54	2,804	-1.93%
2020/12/07	8	19.96	0	0.00	19.90	8	2,779	0.29%
2020/12/04	0	0.00	7	19.84	20.10	-7	2,718	-0.26%
2020/12/03	12	18.43	0	0.00	18.30	12	2,625	0.46%
2020/12/02	23	18.90	5	18.95	18.65	18	2,611	0.69%
2020/12/01	33	19.38	1	19.35	19.35	32	2,588	1.24%
2020/11/27	17	19.00	0	0.00	19.10	17	2,569	0.66%
2020/11/26	32	19.87	0	0.00	19.85	32	2,541	1.26%
2020/11/25	10	20.50	2	21.05	20.30	8	2,513	0.32%
2020/11/24	2	20.00	0	0.00	19.90	2	2,478	0.08%
2020/11/23	1	21.35	5	21.00	20.75	-4	2,474	-0.16%
2020/11/20	6	20.25	4	21.28	21.45	2	2,439	0.08%
2020/11/19	7	20.95	50	21.09	21.10	-43	2,305	-1.87%
2020/11/18	7	19.03	12	19.21	19.25	-5	2,149	-0.23%
2020/11/17	5	18.34	1	18.25	17.50	4	2,088	0.19%
2020/11/16	1	18.00	2	18.20	18.00	-1	2,132	-0.05%
2020/11/13	9	18.39	5	18.65	18.65	4	2,113	0.19%
2020/11/12	4	17.40	4	17.00	17.10	0	2,035	0.00%
2020/11/11	0	0.00	3	18.18	18.30	-3	2,018	-0.15%
2020/11/10	8	17.69	5	17.99	19.20	3	2,027	0.15%
2020/11/09	3	17.87	4	18.43	18.55	-1	1,940	-0.05%
2020/11/06	0	0.00	8.7	16.90	16.90	-8.7	1,797	-0.48%
2020/11/05	2	15.25	2	15.45	15.40	0	1,739	0.00%
2020/10/28	0	0.00	2	15.95	15.60	-2	1,703	-0.12%
2020/10/27	2	15.60	0	0.00	15.35	2	1,681	0.12%
2020/10/23	2	15.80	0	0.00	15.80	2	1,668	0.12%
2020/10/22	32	16.08	2	16.10	16.85	30	1,643	1.83%
2020/10/21	4	15.80	4	15.75	15.70	0	1,597	0.00%
2020/10/16	2	14.80	6	15.20	14.45	-4	1,563	-0.26%
2020/10/15	3	15.20	0	0.00	15.10	3	1,549	0.19%
2020/10/14	3	15.05	10	15.30	15.25	-7	1,544	-0.45%
2020/10/13	5	15.31	6	15.33	15.35	-1	1,533	-0.07%
2020/10/12	12	14.78	2	15.35	14.60	10	1,515	0.66%
2020/10/08	6	15.10	0	0.00	15.20	6	1,502	0.40%
2020/10/07	0.3	15.60	18	15.25	15.60	-17.7	1,474	-1.20%
2020/10/06	1	14.20	0	0.00	14.20	1	1,445	0.07%
2020/09/28	2	14.00	0	0.00	13.95	2	1,585	0.13%
2020/09/25	2	14.60	0	0.00	14.50	2	1,571	0.13%
2020/09/24	2	15.95	3	16.00	15.95	-1	1,524	-0.07%
2020/09/23	15	16.53	6	16.55	16.70	9	1,482	0.61%
2020/09/22	3	15.10	15	15.03	16.00	-12	1,379	-0.87%
2020/09/21	3	13.97	22	14.53	14.55	-19	1,255	-1.51%
2020/09/17	2	13.20	0	0.00	13.30	2	1,195	0.17%
2020/09/15	5	14.05	20	13.60	13.40	-15	1,188	-1.26%
2020/09/14	25	12.25	0	0.00	13.60	25	1,168	2.14%
2020/09/11	0	0.00	9	12.59	12.50	-9	1,150	-0.78%
2020/09/10	0	0.00	13	12.64	12.70	-13	1,142	-1.14%
2020/09/09	12	13.20	0	0.00	13.10	12	1,123	1.07%
2020/09/08	1	13.95	1	14.25	13.85	0	1,100	0.00%
2020/09/07	5	13.89	0	0.00	13.85	5	1,091	0.46%
2020/09/04	4	13.65	0	0.00	13.80	4	1,085	0.37%
2020/09/03	5	13.80	0	0.00	13.90	5	1,074	0.47%
2020/09/02	12	14.23	0	0.00	14.30	12	1,055	1.14%
2020/09/01	6	14.48	21	14.65	14.60	-15	1,039	-1.44%
2020/08/31	9	14.21	0	0.00	13.90	9	1,016	0.89%
2020/08/28	4	14.18	0	0.00	14.20	4	1,004	0.40%
2020/08/27	7	14.76	4	14.98	14.70	3	984	0.30%
2020/08/26	0	0.00	12	14.97	15.15	-12	939	-1.28%
2020/08/25	0	0.00	5	14.20	13.85	-5	904	-0.55%
2020/08/24	6	13.82	0	0.00	13.95	6	913	0.66%
2020/08/21	9	14.82	3	14.97	14.50	6	890	0.67%
2020/08/20	5	13.40	7	13.27	14.50	-2	827	-0.24%
2020/08/19	2	12.90	2	13.35	13.35	0	728	0.00%
2020/08/18	4	12.30	0	0.00	12.15	4	694	0.58%
2020/08/17	0.5	12.15	0	0.00	12.15	0.5	681	0.07%
2020/08/14	4	12.44	110	12.93	12.75	-106	656	-16.16%	大賣/鉅額交易
2020/08/13	0	0.00	4	12.45	12.75	-4	590	-0.68%
2020/08/12	0	0.00	12	11.15	11.65	-12	534	-2.25%
2020/08/10	2	11.28	5	11.20	11.30	-3	515	-0.58%
2020/08/06	1	10.80	0	0.00	10.60	1	510	0.20%
2020/08/05	1	10.80	0	0.00	10.80	1	518	0.19%
2020/07/31	2	10.90	0	0.00	10.85	2	547	0.36%
2020/07/30	12	10.76	0	0.00	10.70	12	547	2.19%
2020/07/29	4	10.83	6	11.04	10.80	-2	545	-0.37%
2020/07/28	9	11.28	7	11.51	11.20	2	539	0.37%
2020/07/27	6	11.20	4	11.35	11.25	2	524	0.38%
2020/07/24	4	11.10	0	0.00	11.10	4	505	0.79%
2020/07/16	0	0.00	1	10.75	10.50	-1	479	-0.21%
2020/07/15	1	10.50	0	0.00	10.50	1	478	0.21%
2020/07/13	4	10.95	0	0.00	11.00	4	471	0.85%
2020/07/10	30	11.35	0	0.00	11.10	30	464	6.46%
2020/07/09	9	11.82	3	12.03	12.10	6	446	1.34%
2020/07/08	21	10.63	2	10.50	11.65	19	393	4.82%
2020/07/06	20	9.50	0	0.00	9.68	20	314	6.36%
2020/07/02	30	9.23	0	0.00	9.31	30	309	9.68%
2020/06/12	0	0.00	3	9.03	9.25	-3	314	-0.95%
2020/06/11	3.3	9.76	58	9.67	9.33	-54.7	317	-17.24%
2020/06/10	0	0.00	17	9.80	9.80	-17	317	-5.36%
2020/06/03	0	0.00	1	9.91	9.86	-1	321	-0.31%
2020/06/02	1	10.20	0	0.00	9.95	1	319	0.31%
2020/06/01	0	0.00	9	10.15	9.98	-9	310	-2.89%
2020/05/29	84	10.09	0	0.00	10.10	84	295	28.40%
2020/05/28	0	0.00	16	9.21	9.20	-16	268	-5.96%
2020/05/25	16.2	9.00	0	0.00	9.02	16.2	266	6.09%
2020/05/19	0.5	9.25	0	0.00	9.25	0.5	258	0.19%
2020/05/15	2	9.71	0	0.00	9.70	2	254	0.79%
2020/05/14	0	0.00	0.5	9.70	9.72	-0.5	251	-0.20%
2020/05/12	0	0.00	1	9.95	9.91	-1	245	-0.41%
2020/05/11	0	0.00	3	9.80	10.15	-3	240	-1.25%
2020/05/08	1	9.35	0	0.00	9.29	1	225	0.44%
2020/04/30	0	0.00	5	8.97	8.96	-5	225	-2.22%
2020/04/24	5	7.97	0	0.00	7.81	5	217	2.30%
2020/04/13	0	0.00	16	7.90	7.82	-16	210	-7.59%
2020/04/10	0	0.00	1	7.66	8.15	-1	207	-0.48%
2020/04/07	11	6.72	0	0.00	6.61	11	181	6.05%
2020/03/30	0	0.00	4	6.45	6.45	-4	179	-2.23%
2020/03/19	0	0.00	2	5.45	5.45	-2	181	-1.10%
2020/03/09	0	0.00	1	9.45	9.45	-1	160	-0.62%
2020/02/25	0	10.15	0	0.00	10.15	0	160	0.00%
2020/02/13	0	0.00	1	10.70	10.45	-1	172	-0.58%
2020/02/12	1	11.00	0	0.00	10.90	1	169	0.59%
2020/02/10	0	0.00	2	10.45	10.85	-2	156	-1.28%
2020/02/06	2	9.99	0	0.00	9.86	2	144	1.39%
2020/02/05	2	9.51	0	0.00	9.56	2	144	1.39%
2020/02/03	2	9.12	0	0.00	9.10	2	145	1.37%
2020/01/30	0	0.00	1	9.90	10.00	-1	171	-0.58%
2020/01/08	2	11.28	0	0.00	11.15	2	210	0.95%
2019/12/23	4	11.35	0	0.00	11.35	4	213	1.87%
2019/11/19	2	11.25	0	0.00	11.20	2	230	0.87%
2019/11/14	4	10.95	0	0.00	11.05	4	229	1.74%
2019/10/29	2	11.75	0	0.00	11.50	2	310	0.64%
2019/10/28	0	0.00	1	11.90	12.00	-1	295	-0.34%
2019/10/23	0	0.00	4	11.03	11.05	-4	269	-1.48%
2019/10/22	4	11.10	0	0.00	11.10	4	286	1.39%
2019/10/03	5	11.30	0	0.00	11.35	5	465	1.07%
2019/09/24	0	0.00	2	12.00	11.60	-2	506	-0.40%
2019/09/05	0	0.00	2	11.28	11.30	-2	702	-0.28%
2019/09/04	1	11.40	0	0.00	11.40	1	702	0.14%
2019/08/19	0	0.00	20	11.40	11.40	-20	869	-2.30%
2019/08/13	4	11.75	0	0.00	11.75	4	920	0.43%
2019/08/12	1	12.30	1	12.25	12.30	0	908	0.00%
2019/08/07	3	12.95	0	0.00	12.85	3	898	0.33%
2019/08/06	2	13.45	5	13.47	13.35	-3	897	-0.33%
2019/08/01	10	13.30	0	0.00	13.10	10	884	1.13%
2019/07/30	3	13.00	0	0.00	13.15	3	881	0.34%
2019/07/25	10	13.80	0	0.00	13.55	10	880	1.14%
2019/07/24	0	0.00	4	13.75	13.80	-4	867	-0.46%
2019/07/23	0	0.00	6	13.10	13.10	-6	857	-0.70%
2019/07/15	4	13.18	0	0.00	13.15	4	841	0.48%
2019/07/12	2	13.50	1	13.60	13.45	1	834	0.12%
2019/07/11	2	14.10	0	0.00	13.60	2	828	0.24%
2019/07/10	5	13.60	14	13.97	14.45	-9	789	-1.14%
2019/07/05	0	0.00	1	13.15	13.00	-1	769	-0.13%
2019/07/01	1	13.00	0	0.00	13.10	1	942	0.11%
2019/06/28	2	13.40	0	0.00	13.30	2	930	0.21%
2019/06/27	0	0.00	4	13.88	13.90	-4	918	-0.44%
2019/06/26	3	13.77	4	13.65	14.30	-1	874	-0.11%
2019/06/25	3	13.20	0	0.00	13.10	3	838	0.36%
2019/06/24	1	13.10	5	13.32	13.50	-4	831	-0.48%
2019/06/21	5	13.04	5	13.05	12.90	0	810	0.00%
2019/06/18	4	12.90	19	12.99	13.00	-15	810	-1.85%
2019/06/17	7	12.93	0	0.00	12.90	7	804	0.87%
2019/06/14	0	0.00	2	12.70	12.60	-2	811	-0.25%
2019/06/12	0	0.00	7	12.11	12.10	-7	826	-0.85%
2019/06/11	4	12.20	6	12.15	12.15	-2	846	-0.24%
2019/06/04	3	12.60	0	0.00	12.60	3	909	0.33%
2019/06/03	3	13.23	8	13.05	13.10	-5	897	-0.56%
2019/05/31	5	12.66	0	0.00	12.70	5	885	0.56%
2019/05/30	3	12.93	0	0.00	12.75	3	876	0.34%
2019/05/29	1	14.20	12	13.55	13.10	-11	859	-1.28%
2019/05/27	2	12.05	1	12.00	12.00	1	770	0.13%
2019/05/24	5	12.30	0	0.00	12.25	5	762	0.66%
2019/05/23	0	0.00	1	12.05	12.10	-1	751	-0.13%
2019/05/22	8	12.70	0	0.00	12.85	8	742	1.08%
2019/05/21	0	0.00	5	12.52	12.55	-5	706	-0.71%
2019/05/15	2	12.35	0	0.00	11.60	2	706	0.28%
2019/05/14	2	11.45	2	11.60	12.10	0	713	0.00%
2019/05/02	2	11.70	2	11.90	11.80	0	689	0.00%
2019/04/29	0	0.00	2	11.20	11.20	-2	686	-0.29%
2019/04/18	0	0.00	1	12.35	11.75	-1	699	-0.14%
2019/04/16	0	0.00	10	12.00	12.00	-10	717	-1.39%
2019/04/15	2	12.10	0	0.00	12.30	2	711	0.28%
2019/04/12	0.8	12.00	13	12.01	11.90	-12.2	702	-1.73%
2019/04/10	3	13.30	2.3	13.16	13.00	0.8	655	0.11%
2019/04/09	2	14.03	19	13.92	14.05	-17	604	-2.81%
2019/04/08	3	11.80	8	12.56	12.80	-5	526	-0.95%
2019/03/29	1	10.90	0	0.00	11.00	1	476	0.21%
2019/03/21	7	11.40	60	11.45	11.40	-53	458	-11.57%
2019/03/19	7	11.80	0	0.00	11.55	7	435	1.61%
2019/03/18	3	11.25	0	0.00	11.30	3	416	0.72%
2019/03/11	60	11.65	1	11.70	11.65	59	327	18.03%
2019/03/04	1	10.70	0	0.00	10.70	1	314	0.32%
2019/02/25	1	10.85	5	10.93	10.85	-4	313	-1.27%
2019/02/20	5	10.90	0	0.00	11.00	5	310	1.61%
2019/02/13	2	11.25	4	11.75	11.60	-2	276	-0.72%
2019/02/11	2	11.00	0	0.00	11.00	2	257	0.78%
2019/01/11	0	11.10	2	11.08	11.00	-2	240	-0.83%
2019/01/10	2	10.85	1	11.35	11.25	1	236	0.42%
2019/01/09	1	11.35	2	11.35	11.35	-1	224	-0.45%
2019/01/03	2	10.60	1	10.65	10.35	1	204	0.49%
2018/12/24	16	11.82	0	0.00	11.80	16	217	7.36%
2018/12/04	20	11.50	0	0.00	11.40	20	247	8.09%
2018/11/29	5	11.42	0	0.00	11.20	5	244	2.04%
2018/10/25	2	10.45	0	0.00	10.40	2	302	0.66%
2018/10/19	2	10.95	7	11.01	10.95	-5	318	-1.57%
2018/10/17	2	11.70	0	0.00	11.40	2	340	0.59%
2018/10/16	0	0.00	6	11.85	11.85	-6	338	-1.77%
2018/10/15	0	0.00	2	10.90	10.80	-2	339	-0.59%
2018/10/12	2	10.85	0	0.00	10.80	2	343	0.58%
2018/10/05	2	12.75	2	13.35	12.75	0	360	0.00%
2018/10/03	5	13.90	0	0.00	13.80	5	360	1.39%
2018/10/02	2	15.20	0	0.00	14.45	2	360	0.55%
2018/09/28	0	0.00	2	13.60	13.60	-2	335	-0.60%
2018/09/21	2	13.00	0	0.00	13.20	2	389	0.51%
2018/09/20	5	13.40	0	0.00	13.55	5	387	1.29%
2018/09/19	5	14.05	0	0.00	14.00	5	402	1.24%
2018/09/14	0	0.00	2	14.50	14.70	-2	471	-0.42%
2018/09/13	2	14.10	2	14.25	14.25	0	482	0.00%
2018/09/11	2	15.00	0	0.00	14.40	2	502	0.40%
2018/08/29	3	16.55	1	16.45	16.70	2	547	0.37%
2018/08/28	0	0.00	2	16.35	15.85	-2	553	-0.36%
2018/08/27	3	15.68	0	0.00	15.65	3	554	0.54%
2018/08/21	6	15.57	0	0.00	15.50	6	601	1.00%
2018/08/13	11	16.66	11	16.71	16.80	0	650	0.00%
2018/08/01	0	0.00	0.1	19.25	19.25	-0.1	794	-0.01%
2018/07/31	0	0.00	2	19.25	19.20	-2	805	-0.25%
2018/07/27	0	0.00	2	20.05	19.90	-2	820	-0.24%
2018/07/26	3	19.82	0	0.00	19.90	3	824	0.36%
2018/07/25	1	20.40	4	20.63	20.60	-3	824	-0.36%
2018/07/18	0	0.00	3	20.10	20.00	-3	890	-0.34%
2018/07/17	1	19.60	1	20.15	19.85	0	898	0.00%
2018/07/11	4	19.80	0	0.00	19.20	4	995	0.40%
2018/07/06	2	19.20	2	19.60	18.70	0	1,077	0.00%
2018/07/05	2	20.15	5	20.00	19.30	-3	1,134	-0.26%
2018/07/04	6	20.17	23	20.70	20.80	-17	1,188	-1.43%
2018/06/29	2	19.85	0	0.00	19.35	2	1,572	0.13%
2018/06/28	7	19.64	5	19.63	19.25	2	1,626	0.12%
2018/06/27	14	19.99	2	20.05	20.25	12	1,621	0.74%
2018/06/26	0	0.00	6	17.68	18.45	-6	1,599	-0.38%
2018/06/25	6	17.00	1	17.10	16.80	5	1,596	0.31%
2018/06/21	1	19.30	2	19.65	19.25	-1	1,588	-0.06%
2018/06/19	0	0.00	1	21.20	21.00	-1	1,582	-0.06%
2018/06/14	2	21.15	0	0.00	21.15	2	1,603	0.12%
2018/06/13	0	0.00	1	21.30	21.20	-1	1,635	-0.06%
2018/06/12	10	21.70	0	0.00	21.55	10	1,660	0.60%
2018/06/11	0	0.00	4	21.70	21.65	-4	1,666	-0.24%
2018/06/08	2	22.60	0	0.00	22.05	2	1,690	0.12%
2018/06/07	2	22.60	3	22.37	22.30	-1	1,715	-0.06%
2018/06/06	2	22.70	5	22.50	22.40	-3	1,755	-0.17%
2018/06/05	2	22.80	2	22.95	22.95	0	1,760	0.00%
2018/06/04	0	0.00	2	22.35	22.40	-2	1,794	-0.11%
2018/05/31	5	22.50	0	0.00	22.10	5	1,892	0.26%
2018/05/30	2	22.15	9	22.41	22.65	-7	2,019	-0.35%
2018/05/28	7	21.89	7	22.04	22.00	0	2,175	0.00%
2018/05/24	5	22.41	3	22.30	22.50	2	3,014	0.07%
2018/05/23	0	0.00	20	22.35	22.45	-20	3,053	-0.66%
2018/05/22	2	23.45	5	23.35	23.25	-3	3,122	-0.10%
2018/05/21	5	22.73	0	0.00	22.80	5	3,125	0.16%
2018/05/17	5	22.35	0	0.00	22.60	5	3,229	0.15%
2018/05/15	3	23.43	0	0.00	23.15	3	3,267	0.09%
2018/05/14	0	0.00	1	22.70	22.75	-1	3,305	-0.03%
2018/05/11	6	24.33	14	23.65	23.55	-8	3,311	-0.24%
2018/05/10	30	24.86	20	25.39	25.30	10	3,322	0.30%
2018/05/09	5	23.60	34	23.81	24.30	-29	3,299	-0.88%
2018/05/08	4	22.30	0	0.00	22.10	4	3,312	0.12%
2018/04/30	20	22.93	0	0.00	23.50	20	4,215	0.47%
2018/04/27	2	22.70	8	23.57	23.75	-6	4,466	-0.13%
2018/04/26	1	21.85	0	0.00	21.60	1	4,506	0.02%
2018/04/24	2	23.25	0	0.00	22.65	2	4,718	0.04%
2018/04/20	0	22.85	0	0.00	22.85	0	5,049	0.00%
2018/04/19	24	24.43	1	23.95	23.95	23	5,041	0.46%
2018/04/18	0	0.00	1	23.50	23.50	-1	5,002	-0.02%
2018/04/17	1	21.40	0	0.00	21.40	1	4,979	0.02%
2018/04/16	2	22.40	1	22.35	22.70	1	4,975	0.02%
2018/04/13	8	23.38	6	22.00	22.60	2	4,971	0.04%
2018/04/11	11	24.07	2	23.50	23.55	9	4,911	0.18%
2018/04/10	8	25.99	23	26.39	25.65	-15	4,865	-0.31%
2018/04/09	23	30.47	20	31.58	28.45	3	4,793	0.06%
2018/04/03	31	30.52	139	29.65	31.60	-108	4,689	-2.30%	大賣/鉅額交易
2018/03/31	2	26.05	11	26.35	26.60	-9	4,380	-0.21%
2018/03/30	9	24.20	0	0.00	24.20	9	4,328	0.21%
2018/03/29	8	24.61	0	0.00	24.85	8	4,327	0.18%
2018/03/28	78	23.24	0	0.00	23.60	78	4,323	1.80%
2018/03/27	5	23.20	1	23.20	23.60	4	4,318	0.09%
2018/03/26	5	22.95	2	21.70	22.20	3	4,319	0.07%
2018/03/22	20	22.40	0	0.00	21.65	20	4,369	0.46%
2018/03/16	5	21.65	38	21.68	21.65	-33	4,321	-0.76%
2018/03/15	11	24.32	0	0.00	24.05	11	4,301	0.26%
2018/03/14	9	25.44	0	0.00	24.95	9	4,301	0.21%
2018/03/13	1	25.80	2	26.00	26.30	-1	4,289	-0.02%
2018/03/12	9	25.80	0	0.00	25.80	9	4,271	0.21%
2018/03/09	0	0.00	10	28.65	28.65	-10	4,247	-0.24%
2018/03/08	167	32.65	0	0.00	31.80	167	4,323	3.86%	大買/鉅額交易
2018/03/07	22	36.08	42	36.97	35.30	-20	4,309	-0.46%
2018/03/06	4	36.15	3	36.20	36.80	1	4,280	0.02%
2018/03/05	56	35.56	196	35.48	36.15	-140	4,235	-3.31%	大賣/鉅額交易
2018/03/02	18	30.92	16	31.28	32.90	2	4,122	0.05%
2018/03/01	8	30.50	5	29.60	29.95	3	4,050	0.07%
2018/02/27	52	28.49	93	29.36	30.85	-41	3,992	-1.03%
2018/02/26	36	29.08	45	29.27	29.95	-9	3,679	-0.24%
2018/02/23	0	0.00	60	27.25	27.25	-60	3,293	-1.82%
2018/02/22	0	0.00	12	24.76	24.80	-12	3,299	-0.36%
2018/02/21	0	0.00	4	22.48	22.55	-4	3,233	-0.12%
2018/02/12	5	20.24	8	20.34	20.50	-3	3,267	-0.09%
2018/02/09	10	19.26	7	19.19	19.70	3	3,288	0.09%
2018/02/08	15	19.20	3	19.50	18.80	12	3,239	0.37%
2018/02/07	6	20.50	6	20.76	20.00	0	3,214	0.00%
2018/02/06	4	19.78	4	20.78	19.85	0	3,190	0.00%
2018/02/05	10	21.61	4	21.73	21.70	6	3,143	0.19%
2018/02/02	3	23.32	5	23.34	22.55	-2	3,125	-0.06%
2018/02/01	52	22.99	4	23.23	22.95	48	3,097	1.55%
2018/01/31	17	23.31	18	23.42	23.50	-1	3,066	-0.03%
2018/01/30	27	23.68	10	24.33	23.00	17	3,045	0.56%
2018/01/29	12	24.68	3	24.48	24.55	9	2,943	0.31%
2018/01/26	31	25.57	27	25.45	24.65	4	2,861	0.14%
2018/01/25	36	23.98	15	23.99	24.30	21	2,600	0.81%
2018/01/24	13	26.17	12	26.40	26.15	1	2,351	0.04%
2018/01/23	19	26.09	24	26.35	24.90	-5	2,184	-0.23%
2018/01/22	0	0.00	10	25.70	25.70	-10	1,955	-0.51%
2018/01/19	8	23.37	1	23.25	23.40	7	1,935	0.36%
2018/01/18	20	23.63	13	23.92	23.45	7	1,952	0.36%
2018/01/17	10	23.28	28	23.44	23.45	-18	1,821	-0.99%
2018/01/16	0	0.00	4	21.35	21.35	-4	1,537	-0.26%
2018/01/12	7	19.26	2	19.55	19.20	5	1,549	0.32%
2018/01/11	0	0.00	5	19.35	19.15	-5	1,572	-0.32%
2018/01/09	2	20.40	5	20.35	19.90	-3	1,602	-0.19%
2018/01/05	1	19.85	0	0.00	19.70	1	1,640	0.06%
2018/01/04	1	20.25	0	0.00	20.10	1	1,644	0.06%
2018/01/02	7	19.74	2	19.90	19.90	5	1,641	0.30%