麗臺 (2465)-國泰-館前券商分點個股進出

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
124.0
漲跌
▼7.5
漲幅
-5.70%
成交量
5,463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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	17.2	123.25	12	123.29	124.00	5.2	4,755	0.11%
2024/04/30	18.6	128.74	23	129.80	131.50	-4.4	4,721	-0.09%
2024/04/29	7.5	123.17	6	124.33	124.00	1.5	4,751	0.03%
2024/04/26	12.5	125.81	18	126.42	122.50	-5.5	4,803	-0.11%
2024/04/25	24.5	124.09	7	123.64	124.00	17.5	4,783	0.37%
2024/04/24	13	127.62	17.1	128.69	126.00	-4.1	4,745	-0.09%
2024/04/23	18.2	121.36	20.2	119.63	121.00	-2	4,650	-0.04%
2024/04/22	22.7	125.37	3.1	126.42	124.50	19.6	4,540	0.43%
2024/04/19	27.3	137.73	82.9	141.49	138.00	-55.7	4,442	-1.25%
2024/04/18	68.6	142.63	35.5	141.62	142.00	33.1	4,207	0.79%
2024/04/17	28	132.30	5.1	130.97	134.50	22.9	3,976	0.58%
2024/04/16	22.1	125.61	29.3	122.79	122.50	-7.2	3,940	-0.18%
2024/04/15	29.5	140.68	26	138.48	134.50	3.5	3,841	0.09%
2024/04/12	50.3	136.01	51.2	137.31	138.00	-0.9	3,667	-0.02%
2024/04/11	36.3	127.75	28.5	128.62	128.50	7.8	3,490	0.22%
2024/04/10	0	122.50	7	123.14	121.50	-7	3,312	-0.21%
2024/04/09	11.2	121.82	1.1	121.82	121.00	10.1	3,307	0.30%
2024/04/08	3	123.17	9	123.83	124.50	-6	3,301	-0.18%
2024/04/03	13.5	120.23	9.1	122.86	125.00	4.4	3,342	0.13%
2024/04/02	8.1	121.50	1.1	122.86	120.00	7	3,334	0.21%
2024/04/01	7	121.36	6.2	122.73	123.00	0.8	3,321	0.02%
2024/03/29	2.5	119.11	11.2	119.94	120.50	-8.8	3,301	-0.27%
2024/03/28	4.1	114.41	4.1	114.27	114.50	0	3,276	0.00%
2024/03/27	20.5	120.67	4.5	121.91	117.50	16.1	3,293	0.49%
2024/03/26	3.5	116.19	21.3	117.77	123.50	-17.8	3,228	-0.55%
2024/03/25	14.6	112.84	8.8	113.77	112.50	5.8	3,181	0.18%
2024/03/22	15.2	118.71	13.9	122.25	117.50	1.2	3,220	0.04%
2024/03/21	13	121.93	2.3	120.17	120.00	10.7	3,201	0.33%
2024/03/20	7.4	125.28	2	127.00	124.50	5.3	3,191	0.17%
2024/03/19	5.1	128.91	5.1	130.06	129.00	0	3,227	0.00%
2024/03/18	8.3	126.75	17.6	129.18	132.50	-9.3	3,325	-0.28%
2024/03/15	11.2	127.79	4	130.93	125.50	7.2	3,317	0.22%
2024/03/14	18.1	135.06	38	132.30	132.00	-19.9	3,334	-0.60%
2024/03/13	44.5	148.55	21	145.94	145.00	23.4	3,328	0.70%
2024/03/12	13.4	134.64	4.1	141.10	143.00	9.3	3,294	0.28%
2024/03/11	5.3	131.37	19.2	128.80	130.00	-13.9	3,375	-0.41%
2024/03/08	23.7	135.27	9.4	137.65	133.50	14.3	3,349	0.43%
2024/03/07	10.1	151.02	4	159.63	148.00	6.1	3,298	0.19%
2024/03/06	3.1	155.53	1	151.50	157.00	2.1	3,320	0.06%
2024/03/05	6.3	163.69	1.1	154.86	157.00	5.2	3,434	0.15%
2024/03/04	3.1	160.21	2	159.00	160.00	1.1	3,532	0.03%
2024/03/01	1	142.50	4	140.00	146.00	-3	3,527	-0.09%
2024/02/29	8.1	143.63	0	0.00	144.00	8.1	3,532	0.23%
2024/02/27	0.1	129.25	1	132.00	133.00	-0.9	3,514	-0.03%
2024/02/26	0	0.00	1.6	124.73	126.00	-1.6	3,522	-0.04%
2024/02/23	1	123.50	4.6	121.04	123.00	-3.6	3,545	-0.10%
2024/02/22	5	120.38	1	116.04	119.50	4	3,597	0.11%
2024/02/21	6.6	121.71	5.5	121.83	120.00	1.2	3,597	0.03%
2024/02/20	13.8	122.33	5.1	121.98	121.50	8.7	3,598	0.24%
2024/02/19	26.3	107.77	20.5	116.09	123.50	5.8	3,590	0.16%
2024/02/16	0	0.00	19.2	113.50	113.50	-19.2	3,572	-0.54%
2024/02/15	0.6	103.50	4.2	103.50	103.50	-3.6	3,630	-0.10%
2024/02/05	49	92.87	20.9	93.22	94.40	28.1	3,659	0.77%
2024/02/02	14.1	84.80	40.2	85.60	85.90	-26.1	3,597	-0.73%
2024/02/01	10	77.45	20.8	77.94	78.10	-10.8	3,564	-0.30%
2024/01/31	36.6	74.52	12.5	76.37	78.00	24.1	3,475	0.69%
2024/01/30	13	70.90	22.5	71.54	72.90	-9.5	3,329	-0.28%
2024/01/29	1.3	66.63	4	66.95	66.30	-2.7	3,220	-0.08%
2024/01/26	6.9	67.78	7	67.43	66.70	-0.1	3,240	0.00%
2024/01/25	10.1	70.21	4	70.48	69.60	6.1	3,269	0.19%
2024/01/24	6.3	69.56	11.1	69.71	69.20	-4.9	3,251	-0.15%
2024/01/23	12.7	68.70	46	68.11	71.00	-33.3	3,269	-1.02%
2024/01/22	44	65.90	33.4	64.83	67.60	10.6	3,212	0.33%
2024/01/19	16	60.98	8.2	60.83	61.50	7.8	3,192	0.24%
2024/01/18	1	56.70	1	56.80	56.20	0	3,308	0.00%
2024/01/17	12	58.25	15	56.50	56.70	-3	3,442	-0.09%
2024/01/16	10.7	59.37	14	59.69	59.10	-3.3	3,442	-0.10%
2024/01/15	2.5	60.67	50	60.90	60.80	-47.5	3,445	-1.38%
2024/01/12	11	61.96	0	0.00	61.40	11	3,459	0.32%
2024/01/11	12	63.06	28.1	62.59	64.40	-16.1	3,500	-0.46%
2024/01/10	16	59.86	2	59.05	59.10	14	3,521	0.40%
2024/01/09	3.1	61.50	1	62.40	60.40	2.1	3,587	0.06%
2024/01/08	11.1	60.99	28	60.98	60.20	-16.9	3,616	-0.47%
2024/01/05	3.1	60.93	15	61.20	60.90	-12	3,711	-0.32%
2024/01/04	4	60.98	11	61.00	61.00	-7	3,836	-0.18%
2024/01/03	9.1	62.44	19	62.41	62.30	-10	3,928	-0.25%
2024/01/02	5	62.92	3	63.30	63.50	2	3,989	0.05%
2023/12/29	21	64.29	17	64.75	63.40	4	3,984	0.10%
2023/12/28	14	68.64	14	67.61	67.20	0	3,932	0.00%
2023/12/27	20	67.71	25.3	67.11	67.20	-5.3	3,895	-0.14%
2023/12/26	7	67.21	12	68.05	68.60	-5	3,874	-0.13%
2023/12/25	20	67.69	13	67.06	66.90	7	3,850	0.18%
2023/12/22	2	67.35	25.2	67.57	68.50	-23.2	3,820	-0.61%
2023/12/21	6.1	65.25	8	65.60	65.40	-2	3,771	-0.05%
2023/12/20	1	66.40	6.9	66.95	66.30	-5.9	3,753	-0.16%
2023/12/19	34.4	67.23	19	66.50	66.50	15.4	3,725	0.41%
2023/12/18	17	68.55	3	68.50	69.20	14	3,635	0.38%
2023/12/15	10.2	68.73	18	68.24	68.00	-7.8	3,609	-0.22%
2023/12/14	40	69.03	10.2	71.20	71.40	29.8	3,569	0.83%
2023/12/13	5.1	69.52	24.6	70.08	70.30	-19.5	3,497	-0.56%
2023/12/12	1.1	64.86	31	64.87	64.90	-29.9	3,360	-0.89%
2023/12/11	15.1	66.96	15	67.29	66.70	0.1	3,319	0.00%
2023/12/08	47.1	65.24	19.2	65.55	65.80	27.9	3,247	0.86%
2023/12/07	32.2	66.90	47.3	67.00	66.70	-15.1	3,178	-0.47%
2023/12/06	53.6	68.78	29.6	67.86	69.50	23.9	3,097	0.77%
2023/12/05	16	64.16	14.2	64.46	63.20	1.8	2,944	0.06%
2023/12/04	32	63.37	15.4	63.49	62.50	16.6	2,886	0.58%
2023/12/01	43.1	62.43	24.4	62.43	62.10	18.7	2,815	0.66%
2023/11/30	64.6	61.84	13.2	63.37	63.60	51.4	2,761	1.86%
2023/11/29	15.3	59.54	38.8	59.61	59.80	-23.5	2,624	-0.89%
2023/11/28	6	53.30	7	53.50	54.40	-1	2,503	-0.04%
2023/11/27	6.1	53.78	6	53.22	52.60	0.1	2,487	0.00%
2023/11/24	13.4	54.53	11	54.14	54.20	2.4	2,472	0.10%
2023/11/22	8	57.96	7	57.71	57.70	1	2,412	0.04%
2023/11/21	12.2	60.71	13.1	60.66	59.50	-1	2,374	-0.04%
2023/11/20	3	58.27	5	58.02	58.60	-2	2,308	-0.09%
2023/11/17	14.2	57.69	7.1	57.46	58.00	7.1	2,285	0.31%
2023/11/16	25.1	58.46	6.2	58.94	59.00	18.9	2,237	0.84%
2023/11/15	14.2	58.32	24.2	58.98	60.00	-10	2,178	-0.46%
2023/11/14	17	56.34	10	56.47	55.50	7	2,071	0.34%
2023/11/13	4	54.42	20.1	53.23	55.50	-16.1	2,004	-0.80%
2023/11/10	17.2	54.70	13.1	54.85	54.60	4.1	1,954	0.21%
2023/11/09	2	54.90	14	56.16	56.90	-12	1,888	-0.64%
2023/11/08	7	51.95	1.3	53.29	51.80	5.7	1,807	0.32%
2023/11/07	5.1	54.69	2.5	53.48	52.70	2.6	1,794	0.14%
2023/11/06	6	54.57	2.1	54.60	54.30	3.9	1,790	0.22%
2023/11/03	6	53.97	2	54.00	53.60	4	1,786	0.22%
2023/11/02	15	55.44	10.1	55.26	55.30	4.9	1,744	0.28%
2023/11/01	1	52.30	3	52.87	51.60	-2	1,678	-0.12%
2023/10/31	5	52.96	14.2	54.23	52.50	-9.2	1,650	-0.55%
2023/10/30	6.2	54.55	11.1	55.73	55.00	-4.9	1,588	-0.31%
2023/10/27	14.1	56.37	14.3	56.58	57.00	-0.2	1,512	-0.01%
2023/10/26	17.3	54.59	6.2	54.88	57.60	11.2	1,417	0.79%
2023/10/25	3	53.10	52.4	53.56	53.60	-49.4	1,266	-3.90%
2023/10/24	0	0.00	3	48.80	48.80	-3	1,128	-0.27%
2023/10/23	1	43.15	2.1	44.40	44.40	-1.1	1,125	-0.09%
2023/10/20	24	40.74	5	40.40	40.40	19	1,123	1.69%
2023/10/19	11.2	42.22	8	42.21	42.15	3.2	1,105	0.29%
2023/10/18	11	46.40	2	45.53	45.30	9	1,046	0.86%
2023/10/17	9	48.72	9	48.98	50.30	0	1,009	0.00%
2023/10/16	11.2	50.71	3.3	50.89	51.80	7.9	951	0.83%
2023/10/13	5	50.90	12.6	51.45	51.50	-7.6	941	-0.80%
2023/10/12	9.1	48.79	19.3	50.75	51.20	-10.3	888	-1.16%
2023/10/11	7	43.96	6.1	45.87	46.90	0.9	771	0.11%
2023/10/06	1	42.40	21	42.20	42.65	-20	659	-3.03%
2023/10/05	5	39.06	2	39.20	38.80	3	589	0.51%
2023/10/04	1.1	38.56	6.2	38.75	39.40	-5.1	578	-0.89%
2023/10/02	0	0.00	1	37.85	38.25	-1	561	-0.18%
2023/09/27	0	0.00	3	36.80	36.90	-3	558	-0.54%
2023/09/26	0	37.15	1	37.20	37.00	-1	561	-0.18%
2023/09/21	13	36.77	0	0.00	36.75	13	565	2.30%
2023/09/20	3	37.88	0	0.00	37.15	3	566	0.53%
2023/09/19	4	37.41	0.2	38.00	38.05	3.8	562	0.68%
2023/09/18	0	0.00	3	37.80	37.80	-3	554	-0.54%
2023/09/15	0	0.00	4	36.15	36.15	-4	538	-0.74%
2023/09/14	0	0.00	1	35.80	35.75	-1	536	-0.19%
2023/09/12	1	35.20	1	35.20	35.15	0	542	0.00%
2023/09/11	1	35.50	0	0.00	35.30	1	544	0.18%
2023/09/07	1	36.35	1.1	36.26	36.25	-0.1	549	-0.02%
2023/08/31	2	35.63	0	0.00	35.65	2	572	0.35%
2023/08/30	0	36.55	1	37.00	35.85	-1	576	-0.17%
2023/08/25	1	35.60	0	0.00	35.60	1	610	0.16%
2023/08/24	0	0.00	0	36.25	36.40	0	651	0.00%
2023/08/22	0	36.15	0	0.00	36.60	0	680	0.00%
2023/08/21	0	0.00	1	36.30	36.25	-1	694	-0.14%
2023/08/18	2	35.65	4	35.85	35.70	-2	695	-0.29%
2023/08/17	1	36.94	3	36.27	36.70	-2	695	-0.29%
2023/08/16	0	36.15	0	0.00	35.45	0	692	0.00%
2023/08/15	2	35.08	2	35.53	35.80	0	695	0.00%
2023/08/14	3.2	35.22	1	36.00	35.05	2.2	692	0.31%
2023/08/11	2	37.20	3.1	36.50	36.10	-1.1	687	-0.16%
2023/08/10	7	38.39	3	38.55	38.05	4	672	0.59%
2023/08/09	1	38.90	10.2	38.69	38.90	-9.2	642	-1.43%
2023/08/08	2	35.40	0	0.00	35.40	2	610	0.33%
2023/08/07	0	0.00	2	36.10	36.00	-2	611	-0.33%
2023/08/04	1	35.55	0	0.00	35.40	1	609	0.16%
2023/08/02	3	35.42	1	35.50	35.20	2	612	0.33%
2023/08/01	4	36.50	0	0.00	36.40	4	603	0.66%
2023/07/28	1	37.80	2.2	37.86	37.30	-1.2	592	-0.20%
2023/07/27	5	38.10	0	0.00	38.10	5	585	0.85%
2023/07/26	7	38.84	25.4	38.57	38.40	-18.4	580	-3.17%
2023/07/25	26.4	38.50	5	39.83	40.55	21.4	567	3.78%
2023/07/24	1	37.70	2	37.15	37.65	-1	545	-0.18%
2023/07/21	3	38.88	0	0.00	38.60	3	535	0.56%
2023/07/20	0	0.00	1	39.70	39.45	-1	531	-0.19%
2023/07/19	5	39.98	5	40.15	39.90	0	514	0.00%
2023/07/18	2	39.98	10.1	39.86	38.70	-8.1	498	-1.62%
2023/07/17	7	39.96	15.2	40.02	40.15	-8.2	459	-1.79%
2023/07/14	4	37.21	3.2	37.35	37.40	0.8	412	0.20%
2023/07/13	0.1	34.25	0	0.00	34.00	0.1	397	0.02%
2023/07/12	1	34.60	0	0.00	34.50	1	398	0.25%
2023/07/11	1	35.05	3	35.47	35.35	-2	398	-0.50%
2023/07/07	0	0.00	1	35.50	35.30	-1	458	-0.22%
2023/07/06	0.1	36.20	0	0.00	36.10	0.1	469	0.02%
2023/07/05	0	0.00	0	36.50	36.55	0	474	0.00%
2023/07/04	1	36.70	0	0.00	36.90	1	482	0.21%
2023/07/03	0.1	37.40	0	0.00	37.10	0.1	483	0.01%
2023/06/30	1	35.95	0	0.00	35.85	1	483	0.21%
2023/06/28	3.1	35.93	0	0.00	35.70	3.1	492	0.62%
2023/06/27	4	36.40	0	0.00	36.20	4	501	0.80%
2023/06/26	12.2	36.90	0.2	36.80	36.80	12	512	2.34%
2023/06/21	0	0.00	1	37.20	37.25	-1	527	-0.19%
2023/06/19	4.1	36.83	0	0.00	36.85	4.1	544	0.75%
2023/06/16	1	36.80	1	37.19	37.00	0	557	-0.01%
2023/06/15	0.1	37.00	0	37.15	37.05	0.1	571	0.01%
2023/06/14	1.1	37.27	0	0.00	37.30	1.1	576	0.19%
2023/06/13	1	37.90	0	0.00	37.75	1	593	0.17%
2023/06/12	0	0.00	1	38.80	38.20	-1	601	-0.17%
2023/06/09	1	37.80	0	0.00	37.80	1	665	0.15%
2023/06/08	1.1	37.14	0	0.00	37.00	1.1	674	0.16%
2023/06/07	2	37.75	0	0.00	37.90	2	690	0.29%
2023/06/06	2	37.55	0	37.75	37.60	2	698	0.29%
2023/06/05	1.3	38.76	0	0.00	38.40	1.3	703	0.19%
2023/06/02	0	0.00	1	38.70	38.80	-1	702	-0.14%
2023/06/01	3.2	38.18	1	38.80	38.10	2.2	704	0.31%
2023/05/31	8	39.44	1	39.50	39.25	7	702	1.00%
2023/05/30	3	39.78	1.2	39.08	40.45	1.8	687	0.26%
2023/05/29	7	37.73	1	38.30	38.30	6	651	0.92%
2023/05/26	1	39.75	28	38.76	38.30	-27	691	-3.91%
2023/05/25	18	36.90	7	37.44	37.85	11	737	1.49%
2023/05/24	2	36.00	0	0.00	35.95	2	732	0.27%
2023/05/23	0.1	36.00	0	0.00	36.05	0.1	746	0.01%
2023/05/19	0	0.00	0.1	34.80	34.65	-0.1	771	-0.01%
2023/05/18	1	34.70	1	34.75	34.65	0	876	0.00%
2023/05/17	1	34.25	0	0.00	34.25	1	886	0.11%
2023/05/16	0	0.00	8	34.11	34.10	-8	896	-0.89%
2023/05/15	10	33.80	1	34.00	34.00	9	921	0.98%
2023/05/12	8	33.38	4.5	33.76	33.80	3.5	947	0.37%
2023/05/11	1.1	34.57	7	34.50	34.15	-5.9	975	-0.60%
2023/05/10	3	34.80	4	35.06	35.45	-1	995	-0.10%
2023/05/09	4	35.25	1	35.10	35.10	3	1,032	0.29%
2023/05/04	3	36.33	19	36.22	36.20	-16	1,135	-1.41%
2023/05/03	0.1	37.00	0	0.00	36.75	0.1	1,202	0.01%
2023/04/25	8	36.34	0	0.00	36.05	8	1,949	0.41%
2023/04/24	22	37.18	0	0.00	36.85	22	1,966	1.12%
2023/04/21	4	37.08	14	37.50	37.00	-10	2,057	-0.49%
2023/04/20	5	38.28	0	0.00	38.20	5	2,079	0.24%
2023/04/19	3	38.85	0	0.00	38.70	3	2,114	0.14%
2023/04/18	0	39.10	2	39.48	38.90	-2	2,144	-0.09%
2023/04/17	1.4	38.98	0	0.00	39.00	1.4	2,290	0.06%
2023/04/13	13	39.50	1	40.05	39.15	12	2,733	0.44%
2023/04/12	1.1	40.69	3	41.07	40.25	-2	2,747	-0.07%
2023/04/11	1	39.50	0	0.00	39.40	1	2,764	0.04%
2023/04/07	1	39.10	1	39.05	39.00	0	2,773	0.00%
2023/04/06	1	39.01	0	0.00	39.70	1	2,797	0.04%
2023/03/30	0	39.80	0	0.00	39.75	0	2,850	0.00%
2023/03/29	1	39.50	1	39.80	39.40	0	2,904	0.00%
2023/03/28	1	41.15	1	40.05	39.75	0	3,073	0.00%
2023/03/27	0	41.10	0.1	41.25	41.15	-0.1	3,142	0.00%
2023/03/24	0	41.05	0	0.00	41.10	0	3,699	0.00%
2023/03/22	1	40.50	1	40.85	40.80	0	4,213	0.00%
2023/03/21	2	40.05	3	40.17	40.50	-1	4,213	-0.02%
2023/03/20	4	40.03	5	40.37	39.70	-1	4,205	-0.02%
2023/03/16	0.1	38.59	4	38.93	38.20	-3.9	4,207	-0.09%
2023/03/15	7.1	40.08	2	40.20	39.80	5.1	4,208	0.12%
2023/03/14	3	40.82	3	40.57	39.60	0	4,236	0.00%
2023/03/13	3	39.15	4	39.35	39.35	-1	4,271	-0.02%
2023/03/10	4	39.55	13.2	39.31	39.20	-9.2	4,291	-0.21%
2023/03/09	5.1	40.85	4	40.79	40.75	1.1	4,313	0.02%
2023/03/08	0	0.00	0	41.35	41.15	0	4,329	0.00%
2023/03/07	1	41.75	2	41.60	41.70	-1	4,352	-0.02%
2023/03/06	0	0.00	2	41.55	41.65	-2	4,394	-0.05%
2023/03/03	2.1	41.35	1	41.45	41.25	1.1	4,525	0.02%
2023/03/02	1	41.00	1	40.95	40.90	0	4,541	0.00%
2023/03/01	6	40.93	3	40.90	40.90	3	4,640	0.06%
2023/02/24	6.1	41.96	4.1	42.39	41.55	2	4,662	0.04%
2023/02/23	13	42.21	17.1	41.88	41.30	-4.1	4,660	-0.09%
2023/02/22	5	40.76	1	40.85	40.75	4	4,795	0.08%
2023/02/21	4.1	41.69	6	41.86	41.60	-2	4,898	-0.04%
2023/02/20	1	41.75	26	41.73	41.90	-25	5,087	-0.49%
2023/02/17	3	41.48	1	41.65	41.70	2	5,119	0.04%
2023/02/16	54	42.56	34	42.03	41.50	20	5,135	0.39%
2023/02/15	3.1	40.62	8	40.82	40.50	-4.9	5,084	-0.10%
2023/02/14	1	40.75	0	0.00	40.75	1	5,144	0.02%
2023/02/13	1	41.30	0	0.00	40.40	1	5,272	0.02%
2023/02/10	1	40.60	39	40.87	40.40	-38	5,480	-0.69%
2023/02/09	4	41.86	2	42.18	41.70	2	5,539	0.04%
2023/02/08	12.4	42.91	6.7	42.95	42.70	5.7	5,560	0.10%
2023/02/07	2	42.15	4.2	42.97	42.95	-2.2	5,623	-0.04%
2023/02/06	2	42.35	1.2	42.56	42.35	0.8	5,737	0.01%
2023/02/03	3	42.45	17	42.51	42.30	-14	5,878	-0.24%
2023/02/02	20	43.43	7	43.68	43.15	13	6,123	0.21%
2023/02/01	14	43.13	4	43.19	42.95	10	6,312	0.16%
2023/01/31	17	43.08	8	43.07	44.00	9	6,886	0.13%
2023/01/30	18	43.02	29.2	42.70	42.60	-11.2	7,022	-0.16%
2023/01/17	8.1	41.16	2	41.90	41.00	6	6,917	0.09%
2023/01/16	122.2	41.92	130	41.49	41.70	-7.8	6,863	-0.11%	大買/大賣/
2023/01/13	37	41.85	43.2	41.62	40.30	-6.2	6,717	-0.09%
2023/01/12	0	0.00	1	40.90	40.05	-1	6,721	-0.01%
2023/01/11	8	41.57	7	41.74	40.45	1	6,768	0.02%
2023/01/10	2	40.08	1	41.00	40.30	1	6,693	0.01%
2023/01/09	1	40.50	2.1	40.65	40.35	-1.1	6,666	-0.02%
2023/01/06	12	39.89	12	40.04	40.30	0	6,632	0.00%
2023/01/05	7	40.98	8	41.29	40.55	-1	6,605	-0.02%
2023/01/04	43	41.31	29	41.14	40.30	14	6,469	0.22%
2023/01/03	8	40.28	23.4	41.48	41.80	-15.4	6,225	-0.25%
2022/12/30	3.1	38.54	5	39.20	38.00	-1.9	6,066	-0.03%
2022/12/29	3	39.03	5	38.64	38.25	-2	6,047	-0.03%
2022/12/28	3.5	37.79	1	37.85	37.65	2.5	5,985	0.04%
2022/12/26	5	38.80	6	39.71	38.50	-1	5,958	-0.02%
2022/12/23	1	38.95	1	38.45	38.95	0	5,929	0.00%
2022/12/22	8	38.57	3	38.58	38.75	5	5,915	0.08%
2022/12/21	7	39.20	7	38.68	38.55	0	5,883	0.00%
2022/12/20	20	41.05	41	40.60	38.60	-21	5,830	-0.36%
2022/12/19	19	40.50	18	39.83	39.35	1	5,665	0.02%
2022/12/16	91	44.04	66.2	43.38	42.00	24.8	5,589	0.44%
2022/12/15	73	42.11	77.8	43.26	44.20	-4.8	5,024	-0.10%
2022/12/14	9	38.87	17.9	39.19	40.20	-8.9	4,621	-0.19%
2022/12/13	3	36.60	1	37.15	36.55	2	4,495	0.04%
2022/12/12	1	36.50	1	36.50	36.60	0	4,486	0.00%
2022/12/09	2	37.01	2	38.03	37.00	0	4,479	0.00%
2022/12/08	1	37.25	10	37.02	37.25	-9	4,467	-0.20%
2022/12/07	1	36.85	1	37.85	36.85	0	4,464	0.00%
2022/12/06	10	38.13	8.1	37.97	37.65	1.9	4,460	0.04%
2022/12/05	8.3	39.30	10	38.94	38.25	-1.7	4,431	-0.04%
2022/12/02	6	37.75	1	38.80	37.55	5	4,329	0.12%
2022/12/01	24	38.02	5	38.14	38.30	19	4,301	0.44%
2022/11/30	2	37.15	3	37.67	37.10	-1	4,269	-0.02%
2022/11/29	6	36.51	4	36.63	36.85	2	4,256	0.05%
2022/11/28	7	38.05	27	38.21	37.60	-20	4,231	-0.47%
2022/11/25	36	38.51	13.2	39.08	38.00	22.8	4,194	0.54%
2022/11/24	5	37.68	11	37.58	37.70	-6	4,058	-0.15%
2022/11/23	9.1	38.67	8.1	38.09	37.75	1	4,037	0.03%
2022/11/22	4.1	36.80	4	36.73	37.10	0.1	3,941	0.00%
2022/11/21	3.1	37.54	2	37.65	37.60	1.1	3,922	0.03%
2022/11/18	39.3	38.66	27.1	38.81	38.30	12.2	3,880	0.32%
2022/11/17	7	36.90	4	36.79	36.65	3	3,685	0.08%
2022/11/16	16.1	37.20	23.1	37.41	38.10	-7	3,572	-0.20%
2022/11/15	7	34.14	1	34.75	34.75	6	3,372	0.18%
2022/11/14	1	34.75	6	34.74	35.30	-5	3,334	-0.15%
2022/11/11	8	35.35	6	35.38	34.60	2	3,312	0.06%
2022/11/10	9	35.38	5	35.24	35.20	4	3,263	0.12%
2022/11/09	26	36.68	23.2	36.96	37.00	2.8	3,196	0.09%
2022/11/08	12	39.08	14.3	39.59	38.00	-2.3	3,066	-0.07%
2022/11/07	5	37.60	18	38.09	39.20	-13	2,845	-0.46%
2022/11/04	19	35.35	15.1	35.36	35.65	3.9	2,768	0.14%
2022/11/03	14	36.03	13.1	36.20	36.05	0.9	2,720	0.03%
2022/11/02	23.1	37.46	25	37.33	36.40	-1.9	2,654	-0.07%
2022/11/01	24	37.54	28.3	37.68	39.00	-4.3	2,507	-0.17%
2022/10/31	65	37.08	61	37.39	37.20	4	2,357	0.17%
2022/10/28	53	35.46	52.5	35.97	36.40	0.5	2,091	0.02%
2022/10/27	76	33.97	79	34.23	35.90	-3	1,846	-0.16%
2022/10/26	14	31.68	40	32.48	32.70	-26	1,228	-2.12%
2022/10/25	3	29.30	0	0.00	29.75	3	1,029	0.29%
2022/10/24	10	28.60	0	0.00	27.60	10	1,055	0.95%
2022/10/21	1	27.90	1.1	28.14	27.95	-0.1	1,059	-0.01%
2022/10/20	50	30.92	101.1	30.27	29.40	-51.1	1,030	-4.96%	大賣/
2022/10/19	5	29.45	14	29.38	30.00	-9	851	-1.06%
2022/10/18	4	28.09	5	27.87	27.30	-1	792	-0.13%
2022/10/17	0	0.00	1	25.35	26.70	-1	792	-0.13%
2022/10/13	1	26.10	1	25.20	25.20	0	953	0.00%
2022/10/12	1	28.30	1	27.50	27.15	0	1,010	0.00%
2022/10/11	11	29.61	13.2	29.20	28.90	-2.2	1,001	-0.22%
2022/10/07	11	27.89	0	0.00	28.25	11	970	1.13%
2022/10/06	0	0.00	1	27.10	27.20	-1	961	-0.10%
2022/09/29	0	0.00	2	25.43	24.95	-2	983	-0.20%
2022/09/28	0	25.00	3	25.10	24.45	-3	983	-0.30%
2022/09/26	1.1	25.91	5	27.24	25.70	-3.9	995	-0.39%
2022/09/23	0	28.75	0	0.00	28.40	0	1,004	0.00%
2022/09/22	0	0.00	6	28.21	29.20	-6	1,012	-0.59%
2022/09/19	1	29.75	0	0.00	29.60	1	1,031	0.10%
2022/09/15	1	31.75	0	0.00	31.30	1	1,046	0.10%
2022/09/13	1	33.10	1	33.30	32.80	0	1,065	0.00%
2022/09/12	0	0.00	2	31.65	31.60	-2	1,070	-0.19%
2022/09/08	1	29.40	0	0.00	30.05	1	1,073	0.09%
2022/09/07	2	28.50	0	0.00	29.40	2	1,095	0.18%
2022/09/06	15.1	29.61	0	0.00	29.60	15.1	1,102	1.37%
2022/09/05	10	31.00	0	0.00	30.95	10	1,123	0.89%
2022/09/02	1	32.55	0	0.00	32.50	1	1,121	0.09%
2022/08/30	4	38.24	5	38.21	38.00	-1	1,111	-0.09%
2022/08/29	2	36.85	0	0.00	37.00	2	1,108	0.18%
2022/08/26	0.1	38.40	1	38.85	38.80	-0.9	1,103	-0.08%
2022/08/22	0	0.00	15	37.55	37.60	-15	1,103	-1.36%
2022/08/19	0	0.00	1	37.40	37.70	-1	1,115	-0.09%
2022/08/18	0	0.00	1	37.35	37.35	-1	1,121	-0.09%
2022/08/16	0	0.00	30	35.99	35.90	-30	1,119	-2.68%
2022/08/15	20	36.20	0	0.00	36.15	20	1,123	1.78%
2022/08/11	1	34.60	2	34.63	34.50	-1	1,118	-0.09%
2022/08/10	0	0.00	5	33.64	33.95	-5	1,120	-0.45%
2022/08/09	5	34.69	0	0.00	34.00	5	1,126	0.44%
2022/08/04	2	32.75	0	0.00	32.80	2	1,149	0.17%
2022/08/03	15	32.85	0	0.00	32.75	15	1,157	1.30%
2022/08/02	11	33.02	6	33.00	33.00	5	1,171	0.43%
2022/08/01	1	35.35	0	0.00	35.25	1	1,177	0.08%
2022/07/29	9	37.32	4	37.30	36.75	5	1,163	0.43%
2022/07/28	5	35.56	3	34.78	34.80	2	1,060	0.19%
2022/07/26	1	34.25	2	34.50	34.65	-1	1,043	-0.10%
2022/07/25	0	36.45	0	0.00	36.30	0	1,036	0.00%
2022/07/22	0	0.00	3	37.20	37.20	-3	1,040	-0.29%
2022/07/21	1	37.35	5	38.13	37.45	-4	1,059	-0.38%
2022/07/20	10	38.92	13	39.68	38.55	-3	1,060	-0.28%
2022/07/19	2	36.40	16	37.80	37.80	-14	947	-1.48%
2022/07/15	0	33.75	0	0.00	33.25	0	996	0.00%
2022/07/14	0	0.00	1	32.20	33.40	-1	1,185	-0.08%
2022/07/13	1	32.55	0	0.00	32.45	1	1,389	0.07%
2022/07/12	0	32.15	0	0.00	31.85	0	1,431	0.00%
2022/07/11	0	0.00	1	33.50	33.85	-1	1,447	-0.07%
2022/07/07	1	32.70	1	33.00	33.15	0	1,463	0.00%
2022/07/04	2	32.48	0.1	33.00	32.40	1.9	1,523	0.12%
2022/07/01	0	0.00	1	33.00	32.35	-1	1,534	-0.07%
2022/06/30	0	0.00	3	34.40	34.65	-3	1,516	-0.20%
2022/06/29	0.1	36.67	0	0.00	36.65	0.1	1,512	0.00%
2022/06/28	1	38.20	1	37.00	37.20	0	1,510	0.00%
2022/06/27	18	38.06	0	0.00	38.50	18	1,513	1.19%
2022/06/24	3	36.98	6	37.28	36.70	-3	1,538	-0.20%
2022/06/23	0	0.00	4	36.10	36.25	-4	1,595	-0.25%
2022/06/22	0	37.60	0	0.00	36.10	0	1,611	0.00%
2022/06/21	5	38.93	0	0.00	38.95	5	1,606	0.31%
2022/06/20	0.1	38.50	0	0.00	37.10	0.1	1,608	0.01%
2022/06/17	0.1	39.70	2	39.63	40.10	-1.9	1,618	-0.12%
2022/06/16	1	40.65	1	40.75	40.35	0	1,611	0.00%
2022/06/15	4.1	41.18	2	41.05	40.60	2.1	1,595	0.13%
2022/06/14	4	41.44	6	40.69	40.60	-2	1,600	-0.12%
2022/06/09	1	45.70	0	0.00	45.65	1	1,595	0.06%
2022/06/08	0	0.00	1	46.40	45.80	-1	1,601	-0.06%
2022/06/07	0.1	45.75	0	0.00	45.60	0.1	1,665	0.00%
2022/06/02	1	46.65	1	46.20	46.00	0	1,694	0.00%
2022/05/31	1	46.90	0	0.00	47.25	1	1,714	0.06%
2022/05/30	0	0.00	1	47.00	47.10	-1	1,735	-0.06%
2022/05/26	0	44.70	0	0.00	44.35	0	1,861	0.00%
2022/05/24	0	0.00	15	45.20	45.20	-15	1,882	-0.80%
2022/05/19	0	47.40	0	0.00	46.65	0	1,894	0.00%
2022/05/18	0.2	47.90	0	0.00	47.70	0.2	1,902	0.01%
2022/05/16	1	47.00	1	48.00	46.85	0	1,922	0.00%
2022/05/13	0	0.00	3	46.73	46.55	-3	1,929	-0.16%
2022/05/12	1.1	46.56	2	45.00	45.00	-0.9	1,945	-0.05%
2022/05/11	3.1	47.86	3	47.85	47.85	0.1	1,948	0.00%
2022/05/10	5	48.36	4	48.95	49.80	1	1,969	0.05%
2022/05/09	10.1	50.01	5	48.80	48.80	5.1	2,184	0.23%
2022/05/06	3	52.50	1	52.60	52.60	2	2,233	0.09%
2022/05/05	1	55.10	1	54.10	53.70	0	2,242	0.00%
2022/05/04	1	53.10	0	0.00	53.00	1	2,242	0.04%
2022/05/03	1	53.30	0	0.00	53.30	1	2,262	0.04%
2022/04/29	2.1	56.05	1	55.70	53.60	1.1	2,297	0.05%
2022/04/28	2	52.95	2	53.10	53.10	0	2,293	0.00%
2022/04/27	12.1	52.17	12	53.70	53.90	0.1	2,291	0.00%
2022/04/26	29.1	56.10	8	56.81	55.00	21.1	2,267	0.93%
2022/04/25	4	58.05	9.1	57.43	57.30	-5.1	2,261	-0.23%
2022/04/22	3	61.00	8	60.95	60.60	-5	2,254	-0.22%
2022/04/21	11.1	63.79	6	63.22	62.90	5.1	2,257	0.22%
2022/04/20	39	64.88	29	65.02	64.80	10	2,190	0.46%
2022/04/19	17	63.94	41	64.52	63.90	-24	2,043	-1.18%
2022/04/18	1	58.30	13.2	56.43	58.90	-12.2	1,888	-0.64%
2022/04/15	6.6	53.97	4	53.71	53.60	2.6	1,871	0.14%
2022/04/14	2	56.60	2	57.60	56.40	0	1,925	0.00%
2022/04/13	4	56.15	0	0.00	56.30	4	1,978	0.20%
2022/04/12	6.1	55.99	3	56.00	56.10	3.1	2,138	0.14%
2022/04/11	13.3	57.82	17	58.06	57.00	-3.7	2,148	-0.17%
2022/04/08	3.3	62.88	8	62.90	62.70	-4.7	2,156	-0.22%
2022/04/07	8.7	64.55	2	63.60	63.60	6.7	2,240	0.30%
2022/04/06	1	66.40	0	0.00	66.90	1	2,297	0.04%
2022/04/01	2	66.45	2	66.50	66.50	0	2,477	0.00%
2022/03/31	0	68.00	7	67.20	67.10	-7	2,643	-0.26%
2022/03/30	1	68.00	1	68.40	68.00	0	3,086	0.00%
2022/03/29	21.3	69.63	12	68.47	67.90	9.3	3,832	0.24%
2022/03/28	12	68.48	17	68.74	69.70	-5	4,079	-0.12%
2022/03/25	7.1	67.23	0	0.00	66.30	7.1	4,663	0.15%
2022/03/24	1	66.80	2	66.10	66.10	-1	4,826	-0.02%
2022/03/23	6	67.22	6	67.13	67.00	0	4,832	0.00%
2022/03/22	6	64.28	1	66.60	66.60	5	4,843	0.10%
2022/03/21	1	66.90	0	0.00	66.70	1	4,822	0.02%
2022/03/18	1	66.70	1	66.70	66.70	0	4,837	0.00%
2022/03/17	17	66.82	8	67.11	67.30	9	4,864	0.19%
2022/03/16	10.3	64.51	3	65.27	64.60	7.3	4,920	0.15%
2022/03/15	0.2	66.00	0	0.00	65.60	0.2	4,928	0.00%
2022/03/14	2	67.05	5	67.44	66.90	-3	4,961	-0.06%
2022/03/11	1	67.10	0	0.00	67.70	1	4,986	0.02%
2022/03/10	5	69.06	9	71.00	67.70	-4	5,045	-0.08%
2022/03/08	11.4	65.99	12	65.95	65.60	-0.6	5,187	-0.01%
2022/03/07	15	67.75	6	67.63	67.60	9	5,256	0.17%
2022/03/04	4	70.65	0	0.00	70.20	4	5,406	0.07%
2022/03/03	1	71.70	2	71.10	71.10	-1	5,481	-0.02%
2022/03/02	10	73.10	16	72.27	71.70	-6	5,657	-0.11%
2022/03/01	2	73.10	7	72.84	72.10	-5	5,790	-0.09%
2022/02/25	10.1	67.19	0	0.00	68.00	10.1	5,745	0.18%
2022/02/24	7	68.66	1	67.20	67.10	6	5,764	0.10%
2022/02/23	1	69.90	3	69.67	70.20	-2	5,775	-0.03%
2022/02/22	3.2	69.44	1	69.00	69.00	2.2	5,852	0.04%
2022/02/21	3	70.93	2	71.30	71.00	1	5,963	0.02%
2022/02/18	2	70.80	2	71.70	71.70	0	6,064	0.00%
2022/02/17	3.1	71.77	10	71.14	71.20	-6.9	6,154	-0.11%
2022/02/16	9	72.10	0	0.00	71.10	9	6,222	0.14%
2022/02/14	10	70.07	9	70.08	70.20	1	6,499	0.02%
2022/02/11	3	72.50	7	72.37	72.20	-4	6,670	-0.06%
2022/02/10	10	74.46	3	73.83	73.30	7	7,015	0.10%
2022/02/09	36	74.91	38	74.75	74.60	-2	7,431	-0.03%
2022/02/08	4	70.33	8	72.48	73.50	-4	7,529	-0.05%
2022/01/26	10.2	64.72	11	65.19	64.80	-0.8	7,542	-0.01%
2022/01/25	9.1	66.53	6	64.80	64.80	3.1	7,579	0.04%
2022/01/24	10.4	64.57	13	66.42	68.00	-2.6	7,634	-0.03%
2022/01/21	12.1	69.42	10	68.48	68.00	2.1	7,660	0.03%
2022/01/20	1	70.50	1	70.90	70.90	0	7,676	0.00%
2022/01/19	5	70.56	3.1	70.90	70.90	1.9	7,693	0.02%
2022/01/18	23	72.35	22	72.70	71.60	1	7,760	0.01%
2022/01/17	11	72.57	3	72.43	73.30	8	7,787	0.10%
2022/01/14	15	69.96	1	70.10	70.20	14	7,868	0.18%
2022/01/13	22.3	72.87	25	73.67	72.30	-2.7	8,059	-0.03%
2022/01/12	3	72.97	6	72.87	72.20	-3	8,186	-0.04%
2022/01/11	16.5	72.93	20.4	71.47	71.00	-3.9	8,384	-0.05%
2022/01/10	4	74.68	8	75.50	75.80	-4	8,639	-0.05%
2022/01/07	16.3	77.02	12	76.29	75.80	4.3	8,678	0.05%
2022/01/06	39	80.97	48.7	80.00	79.80	-9.7	8,682	-0.11%
2022/01/05	29.3	81.30	31	81.84	82.50	-1.7	8,643	-0.02%
2022/01/04	17	78.82	22	78.67	78.60	-5	8,630	-0.06%
2022/01/03	13	78.96	17	78.89	78.80	-4	8,762	-0.05%
2021/12/30	37.4	80.17	30	78.93	78.80	7.4	8,757	0.08%
2021/12/29	42.2	82.16	41	81.90	82.40	1.2	8,684	0.01%
2021/12/28	43.4	83.04	28.3	81.95	81.50	15.1	8,620	0.18%
2021/12/27	32.1	83.38	29.1	82.33	81.60	3	8,458	0.04%
2021/12/24	100.1	89.12	63.5	87.84	85.80	36.6	8,300	0.44%
2021/12/23	190.4	93.93	124	93.40	91.20	66.3	7,870	0.84%	大買/大賣/
2021/12/22	17	83.99	61.1	87.08	89.10	-44.1	7,134	-0.62%
2021/12/21	90.4	79.88	73.3	79.73	81.00	17	6,863	0.25%
2021/12/20	12	74.77	31.6	76.76	77.50	-19.6	6,229	-0.31%
2021/12/17	0.9	71.00	0	0.00	70.50	0.9	6,051	0.01%
2021/12/16	1	71.30	1	71.40	71.30	0	6,048	0.00%
2021/12/15	0	70.20	2.2	70.47	70.50	-2.2	6,037	-0.04%
2021/12/14	2	70.70	6.3	70.80	70.00	-4.3	6,035	-0.07%
2021/12/13	4.3	72.45	2	73.30	71.80	2.3	6,025	0.04%
2021/12/10	6.3	72.43	4.2	73.46	71.40	2.1	6,000	0.03%
2021/12/09	1	72.10	1.2	71.75	71.00	-0.2	5,936	0.00%
2021/12/08	3	71.33	2	72.70	70.60	1	5,925	0.02%
2021/12/07	12	71.73	16	70.87	70.50	-4	5,896	-0.07%
2021/12/06	9.5	71.39	6.8	71.36	71.50	2.7	5,887	0.05%
2021/12/03	16	75.01	10	75.07	74.30	6	5,880	0.10%
2021/12/02	50	75.06	42.2	76.05	74.40	7.8	5,873	0.13%
2021/12/01	19.2	73.89	23	75.06	74.90	-3.8	5,966	-0.06%
2021/11/30	36	74.83	36	75.63	74.20	0	5,906	0.00%
2021/11/29	22	69.59	26	69.71	70.40	-4	5,787	-0.07%
2021/11/26	64	75.07	82	74.28	72.60	-18	5,815	-0.31%
2021/11/25	26	74.59	26.1	74.76	75.80	0	5,628	0.00%
2021/11/24	8.1	70.17	4	71.50	70.30	4.1	5,460	0.07%
2021/11/23	2.1	69.61	1	69.10	69.40	1.1	5,432	0.02%
2021/11/22	5	71.74	1	73.80	71.10	4	5,434	0.07%
2021/11/19	4.1	73.35	19	73.94	72.60	-14.9	5,467	-0.27%
2021/11/18	29.2	73.72	47	73.21	73.00	-17.8	5,460	-0.33%
2021/11/17	17	70.71	5	70.72	71.50	12	5,360	0.22%
2021/11/16	13	74.05	24.4	74.58	73.40	-11.4	5,261	-0.22%
2021/11/15	16	74.09	8	73.49	73.20	8	5,175	0.15%
2021/11/12	16.1	74.25	16	74.05	73.00	0.1	5,118	0.00%
2021/11/11	29.1	76.20	15	77.80	74.60	14.1	5,017	0.28%
2021/11/10	34.2	77.60	35	77.24	76.10	-0.8	4,839	-0.02%
2021/11/09	75.3	78.47	81.4	78.99	77.20	-6.1	4,664	-0.13%
2021/11/08	95	73.22	91.2	73.49	75.90	3.8	4,319	0.09%
2021/11/05	28	69.75	27.2	69.87	70.10	0.8	3,921	0.02%
2021/11/04	1	65.00	3	65.50	64.90	-2	3,670	-0.05%
2021/11/03	16	65.85	17	66.71	66.10	-1	3,776	-0.03%
2021/11/02	7	66.77	15	64.65	64.40	-8	3,739	-0.21%
2021/11/01	13.2	65.90	17	66.12	66.60	-3.8	3,697	-0.10%
2021/10/29	15	63.23	13	65.13	65.00	2	3,629	0.06%
2021/10/28	79	61.56	75	61.18	61.60	4	3,580	0.11%
2021/10/27	0	0.00	1	62.50	63.10	-1	3,550	-0.03%
2021/10/26	53	63.65	48	62.18	62.10	5	3,551	0.14%
2021/10/25	3	65.30	2	65.55	65.60	1	3,514	0.03%
2021/10/22	6	66.20	6	66.18	67.10	0	3,549	0.00%
2021/10/21	28	70.41	47.1	70.54	67.70	-19.1	3,560	-0.54%
2021/10/20	63	68.41	59.1	68.30	67.60	3.9	3,367	0.12%
2021/10/19	64	68.29	43	68.51	68.90	21	3,238	0.65%
2021/10/18	31	68.27	67	67.81	69.50	-36	3,036	-1.19%
2021/10/15	18	61.93	13	63.29	63.40	5	2,777	0.18%
2021/10/14	27	61.53	7	61.77	60.70	20	2,737	0.73%
2021/10/12	13	61.79	40.1	62.16	60.10	-27.1	2,665	-1.02%
2021/10/08	6	63.00	19.2	61.84	60.60	-13.2	2,537	-0.52%
2021/10/07	8	58.91	14.1	60.44	60.60	-6.1	2,416	-0.25%
2021/10/06	1	55.50	23	55.54	55.10	-22	2,415	-0.91%
2021/10/05	3.1	54.36	1	53.00	54.80	2.1	2,481	0.08%
2021/10/04	10.1	55.38	0	0.00	53.10	10.1	2,610	0.39%
2021/10/01	7.1	56.77	3	55.03	55.50	4.1	2,660	0.15%
2021/09/30	4.1	58.50	0	0.00	58.60	4.1	2,676	0.15%
2021/09/29	12	55.77	0	0.00	55.50	12	2,717	0.44%
2021/09/28	0	0.00	4.9	58.20	58.30	-4.9	2,771	-0.18%
2021/09/27	2.2	60.64	0	0.00	60.10	2.2	2,793	0.08%
2021/09/23	3.1	61.52	1	62.00	61.30	2.1	2,891	0.07%
2021/09/16	0	0.00	1.2	63.78	63.40	-1.2	3,084	-0.04%
2021/09/14	1	62.40	0	0.00	62.20	1	3,226	0.03%
2021/09/13	1	63.10	4	63.98	63.10	-3	3,324	-0.09%
2021/09/10	0	0.00	5	63.70	63.70	-5	3,440	-0.15%
2021/09/09	2	63.90	2	63.30	63.70	0	3,501	0.00%
2021/09/08	39	62.57	35.1	61.95	62.40	3.9	3,536	0.11%
2021/09/07	0.5	67.30	1	65.60	65.70	-0.5	3,547	-0.01%
2021/09/06	15.1	71.29	32.1	71.66	67.30	-17	3,535	-0.48%
2021/09/03	1	65.50	3.2	67.07	67.60	-2.2	3,362	-0.07%
2021/09/02	5	67.74	1	68.50	65.40	4	3,426	0.12%
2021/09/01	5	67.68	8.1	68.36	67.00	-3.1	3,483	-0.09%
2021/08/31	1	62.70	1	63.20	62.80	0	3,401	0.00%
2021/08/30	0	0.00	1	65.80	64.20	-1	3,439	-0.03%
2021/08/27	3	65.13	0	0.00	64.40	3	3,503	0.09%
2021/08/26	1	68.60	3	68.00	67.40	-2	3,665	-0.05%
2021/08/25	5	67.90	6	68.52	67.20	-1	3,858	-0.03%
2021/08/24	24	68.10	8	68.44	65.70	16	3,944	0.41%
2021/08/23	0	0.00	3.2	64.28	65.40	-3.2	3,962	-0.08%
2021/08/20	3.1	59.61	2	60.05	59.50	1.1	4,048	0.03%
2021/08/19	4.2	59.52	4	59.18	58.50	0.2	4,144	0.01%
2021/08/18	1	60.50	2.5	58.90	62.00	-1.5	4,241	-0.04%
2021/08/17	2	60.65	1	61.70	59.10	1	4,303	0.02%
2021/08/16	0	0.00	3	62.83	62.70	-3	4,337	-0.07%
2021/08/13	2	61.75	2.3	62.00	61.20	-0.3	4,369	-0.01%
2021/08/12	1	64.40	3.2	64.91	64.80	-2.2	4,411	-0.05%
2021/08/11	7.3	67.82	6.5	66.72	65.40	0.8	4,464	0.02%
2021/08/10	28.3	70.37	8.1	70.34	70.80	20.2	4,467	0.45%
2021/08/09	23.2	72.50	39.5	73.15	74.10	-16.3	4,437	-0.37%
2021/08/06	0	0.00	7	67.40	67.40	-7	4,384	-0.16%
2021/08/04	0	0.00	3	60.70	61.00	-3	4,517	-0.07%
2021/08/03	18	59.66	5.3	60.15	59.70	12.7	4,718	0.27%
2021/08/02	8	63.05	2	62.55	61.60	6	4,716	0.13%
2021/07/30	7.2	62.72	1.2	62.65	60.80	6.1	4,748	0.13%
2021/07/29	7.1	66.39	7	66.33	64.60	0.1	4,801	0.00%
2021/07/28	11.1	65.14	7	65.75	67.20	4	4,832	0.08%
2021/07/27	20.6	68.73	25	68.46	69.70	-4.4	4,809	-0.09%
2021/07/26	1	60.30	31	62.90	63.40	-30	4,735	-0.63%
2021/07/23	13	57.88	3	57.77	57.70	10	4,757	0.21%
2021/07/22	3	58.51	7.3	58.22	58.70	-4.2	4,785	-0.09%
2021/07/21	5.3	57.76	23.2	58.85	55.70	-18	4,814	-0.37%
2021/07/20	27	60.37	0	0.00	60.20	27	4,853	0.56%
2021/07/19	8	63.98	2	62.60	62.90	6	4,876	0.12%
2021/07/16	3	64.17	3	65.00	63.70	0	4,896	0.00%
2021/07/15	2.1	64.03	4	63.85	66.20	-1.9	4,891	-0.04%
2021/07/14	4	62.05	35.1	62.57	62.00	-31.1	4,885	-0.64%
2021/07/13	11	68.09	5	67.88	65.50	6	4,863	0.12%
2021/07/12	37.5	68.45	16.5	68.97	67.60	20.9	4,837	0.43%
2021/07/09	45.1	74.93	30.6	75.35	75.00	14.5	4,756	0.30%
2021/07/08	19	80.96	45.2	80.55	83.00	-26.2	4,632	-0.57%
2021/07/07	24.1	77.31	12.3	79.06	76.90	11.8	4,588	0.26%
2021/07/06	31.4	80.74	4	81.53	78.50	27.4	4,582	0.60%
2021/07/05	24.7	81.76	48	81.70	82.50	-23.3	4,562	-0.51%
2021/07/02	15.1	78.09	1	78.85	76.60	14	4,661	0.30%
2021/07/01	6	77.60	9.3	78.51	78.70	-3.3	4,658	-0.07%
2021/06/30	8	78.20	8	76.30	77.20	0	4,646	0.00%
2021/06/29	12.3	81.46	8	81.50	79.60	4.3	4,731	0.09%
2021/06/28	41.1	82.45	45	82.02	85.40	-3.9	4,773	-0.08%
2021/06/25	29.1	88.64	10.3	88.92	87.30	18.8	4,727	0.40%
2021/06/24	18.1	82.11	21.1	85.06	86.90	-3	4,705	-0.06%
2021/06/23	28.2	83.32	40	84.48	79.00	-11.8	4,682	-0.25%
2021/06/22	50.7	90.20	33.2	91.07	87.00	17.5	4,645	0.38%
2021/06/21	42.1	88.82	15.3	89.13	95.80	26.8	4,597	0.58%
2021/06/18	15.7	93.87	9	93.42	92.10	6.7	4,582	0.15%
2021/06/17	9.7	84.17	11	86.47	89.30	-1.3	4,638	-0.03%
2021/06/16	13.1	82.72	20.1	80.97	81.20	-7	4,717	-0.15%
2021/06/15	11	78.56	7.7	79.37	81.40	3.3	4,733	0.07%
2021/06/11	9	75.01	11	73.60	74.00	-2	4,736	-0.04%
2021/06/10	13.1	72.09	11	74.85	74.50	2.1	4,819	0.04%
2021/06/09	16.1	69.73	25.1	69.91	70.90	-9	4,875	-0.18%
2021/06/08	4.1	64.35	8	64.63	64.50	-3.9	4,903	-0.08%
2021/06/07	13	63.84	8.2	63.46	62.50	4.8	4,942	0.10%
2021/06/04	9	68.60	13	67.65	67.30	-4	4,937	-0.08%
2021/06/03	21	66.31	40.6	68.46	71.50	-19.6	4,914	-0.40%
2021/06/02	54.4	67.10	45.3	66.68	65.00	9.2	4,778	0.19%
2021/06/01	17	59.52	31.2	62.14	63.40	-14.2	4,598	-0.31%
2021/05/31	13.1	54.43	21	55.72	57.70	-8	4,552	-0.17%
2021/05/28	15.2	54.67	56.1	55.57	54.80	-40.9	4,484	-0.91%
2021/05/27	32.1	51.24	18	52.39	52.50	14.1	4,395	0.32%
2021/05/26	23	48.83	15	50.46	51.50	8	4,319	0.18%
2021/05/25	19	45.52	6	46.90	46.95	13	4,262	0.31%
2021/05/24	10	40.11	6	43.13	42.70	4	4,311	0.09%
2021/05/21	13	43.43	8	43.33	43.00	5	4,493	0.11%
2021/05/20	8	42.09	17.1	42.73	41.85	-9.1	4,463	-0.20%
2021/05/19	11	41.13	6	43.39	44.00	5	4,517	0.11%
2021/05/18	6	40.71	5	40.41	41.30	1	4,457	0.02%
2021/05/17	11	38.56	5.4	39.00	37.55	5.6	4,411	0.13%
2021/05/14	5	45.68	12.1	43.12	41.70	-7.1	4,362	-0.16%
2021/05/13	5	44.15	9	44.36	44.15	-4	4,279	-0.09%
2021/05/12	8.4	49.87	8	49.69	49.05	0.4	4,204	0.01%
2021/05/11	20.2	54.05	21.3	54.03	54.50	-1.2	4,109	-0.03%
2021/05/10	0	0.00	2	49.70	49.70	-2	3,911	-0.05%
2021/05/07	6.1	43.90	6	45.33	45.20	0.1	3,913	0.00%
2021/05/06	29	45.12	13	44.08	42.50	16	3,879	0.41%
2021/05/05	3	44.30	3	44.97	45.90	0	3,798	0.00%
2021/05/04	8	41.14	5	40.45	41.75	3	3,732	0.08%
2021/05/03	21.4	46.85	11.8	44.52	44.00	9.6	3,690	0.26%
2021/04/29	17.3	48.43	10	47.75	46.50	7.3	3,672	0.20%
2021/04/28	4	51.08	10	51.38	50.00	-6	3,638	-0.16%
2021/04/27	21.5	51.26	8.3	50.43	50.10	13.2	3,617	0.37%
2021/04/26	17.3	46.33	5.4	47.63	50.00	11.9	3,556	0.33%
2021/04/23	3.1	43.89	5	42.66	45.50	-1.9	3,482	-0.05%
2021/04/22	5	43.56	3.3	43.35	41.40	1.7	3,449	0.05%
2021/04/21	2	46.13	6.4	45.00	46.00	-4.4	3,436	-0.13%
2021/04/20	2.1	46.52	0.4	45.00	48.00	1.7	3,442	0.05%
2021/04/19	4	50.04	10	49.95	49.95	-6	3,447	-0.17%
2021/04/16	2.2	54.91	1.4	55.92	55.50	0.8	3,470	0.02%
2021/04/15	0	0.00	1	53.00	53.50	-1	3,498	-0.03%
2021/04/14	2.4	49.83	0	0.00	52.60	2.4	3,506	0.07%
2021/04/13	6	56.02	0	56.80	54.00	6	3,538	0.17%
2021/04/12	9	57.37	4	57.50	56.80	5	3,561	0.14%
2021/04/09	7	52.37	16.1	54.43	54.00	-9.1	3,594	-0.25%
2021/04/08	43.6	58.89	28.2	58.48	57.80	15.4	3,583	0.43%
2021/04/07	13	57.17	0	0.00	57.80	13	3,434	0.38%
2021/04/06	9	51.47	7.4	52.25	52.60	1.7	3,452	0.05%
2021/04/01	50.5	46.15	27.1	46.40	47.90	23.4	3,489	0.67%
2021/03/31	11	42.00	21	42.92	43.55	-10	3,407	-0.29%
2021/03/30	14	40.11	6	39.60	39.60	8	3,364	0.24%
2021/03/29	4.6	39.49	10	39.81	39.65	-5.4	3,415	-0.16%
2021/03/26	5	39.02	3	38.93	38.80	2	3,483	0.06%
2021/03/25	6.1	38.77	14.1	38.54	38.30	-8	3,625	-0.22%
2021/03/24	17	38.03	10	38.70	38.80	7	3,769	0.19%
2021/03/23	18	38.02	16	36.98	36.55	2	3,795	0.05%
2021/03/22	16.3	39.44	24.3	39.20	39.25	-8	3,688	-0.22%
2021/03/19	29.4	38.26	14	39.94	40.70	15.4	3,563	0.43%
2021/03/18	14	36.38	11	36.46	37.00	3	3,440	0.09%
2021/03/17	7	35.03	25	34.84	34.55	-18	3,386	-0.53%
2021/03/16	29	35.21	22	34.59	34.55	7	3,337	0.21%
2021/03/15	30	34.70	14	35.79	36.05	16	3,253	0.49%
2021/03/12	8	30.41	29	30.63	32.80	-21	3,148	-0.67%
2021/03/11	28	29.45	24.2	28.64	29.90	3.8	3,097	0.12%
2021/03/10	6	28.15	8	27.80	27.50	-2	3,126	-0.06%
2021/03/09	4	26.80	2	27.55	27.55	2	3,101	0.06%
2021/03/08	13	27.19	5	27.58	27.30	8	3,076	0.26%
2021/03/05	5	26.54	33	26.22	26.35	-28	3,054	-0.92%
2021/03/04	38.1	27.36	21	26.79	27.60	17.1	3,027	0.56%
2021/03/03	4	24.76	20	24.15	25.10	-16	2,973	-0.54%
2021/03/02	3	25.20	3	24.25	24.25	0	2,980	0.00%
2021/02/25	4	25.49	19	25.64	25.50	-15	3,038	-0.49%
2021/02/24	17.2	25.73	11	24.80	26.00	6.2	3,064	0.20%
2021/02/23	40.2	25.95	29	25.95	26.45	11.2	3,080	0.36%
2021/02/19	26	21.48	5.1	21.77	21.90	20.9	3,121	0.67%
2021/02/18	1	19.95	1	19.95	19.95	0	3,049	0.00%
2021/02/05	0	0.00	0	17.50	16.50	0	3,169	0.00%
2021/02/03	4	16.65	0	0.00	16.50	4	3,259	0.12%
2021/02/01	0	0.00	2.2	16.72	16.30	-2.2	3,552	-0.06%
2021/01/29	2	17.65	0	0.00	17.50	2	3,598	0.06%
2021/01/28	0	0.00	1	16.75	16.75	-1	3,590	-0.03%
2021/01/27	2	17.28	4	17.43	17.15	-2	3,586	-0.06%
2021/01/26	0	19.45	1	17.55	17.10	-1	3,588	-0.03%
2021/01/25	3	17.70	6	17.43	17.80	-3	3,588	-0.08%
2021/01/22	4	17.18	2	16.80	17.20	2	3,581	0.06%
2021/01/21	5	17.72	0	0.00	17.55	5	3,569	0.14%
2021/01/20	1	18.00	0	19.00	17.90	1	3,572	0.03%
2021/01/15	2	20.35	1	21.00	20.20	1	3,595	0.03%
2021/01/14	1	21.00	0	0.00	21.00	1	3,647	0.03%
2021/01/11	0	0.00	4	21.81	21.70	-4	3,618	-0.11%
2021/01/08	10	21.69	1	21.45	21.30	9	3,585	0.25%
2021/01/07	1	20.60	2	20.90	20.60	-1	3,545	-0.03%
2021/01/06	1	20.20	2	20.23	20.20	-1	3,541	-0.03%
2021/01/05	1	21.55	11	21.71	21.50	-10	3,508	-0.29%
2021/01/04	7	22.81	22	23.24	22.50	-15	3,474	-0.43%
2020/12/31	1	22.05	9	22.09	21.95	-8	3,450	-0.23%
2020/12/30	0	23.00	0	0.00	22.25	0	3,459	0.00%
2020/12/29	27	22.87	9	22.41	22.25	18	3,439	0.52%
2020/12/28	30	23.21	4	23.00	23.20	26	3,388	0.77%
2020/12/25	6	21.99	2	22.38	21.50	4	3,312	0.12%
2020/12/24	16	22.87	31	23.26	22.50	-15	3,261	-0.46%
2020/12/23	24	23.35	13	23.17	23.45	11	3,220	0.34%
2020/12/22	22	22.56	81.3	22.95	21.85	-59.3	3,177	-1.86%
2020/12/21	85.3	22.97	72	24.09	24.20	13.3	3,095	0.43%
2020/12/18	76	21.95	31.5	21.88	22.00	44.5	3,014	1.48%
2020/12/17	0.5	20.00	23	20.00	20.00	-22.5	2,932	-0.77%
2020/12/14	0	0.00	14	18.68	18.65	-14	2,887	-0.48%
2020/12/11	9	17.88	10	18.25	17.90	-1	2,877	-0.03%
2020/12/10	10	18.64	4	19.23	18.60	6	2,861	0.21%
2020/12/09	8	19.35	96	19.34	18.95	-88	2,854	-3.08%
2020/12/08	5	20.14	1	20.20	19.95	4	2,804	0.14%
2020/12/07	119	19.92	2	19.88	19.90	117	2,779	4.21%	大買/鉅額交易
2020/12/04	22	20.10	85	20.07	20.10	-63	2,718	-2.32%
2020/12/03	3	18.65	0	0.00	18.30	3	2,625	0.11%
2020/12/02	3	18.72	21	18.75	18.65	-18	2,611	-0.69%
2020/12/01	11	19.53	53	19.50	19.35	-42	2,588	-1.62%
2020/11/30	113	19.81	1	19.10	19.20	112	2,578	4.34%	大買/鉅額交易
2020/11/27	19	18.98	2	19.00	19.10	17	2,569	0.66%
2020/11/26	11	19.87	15	19.81	19.85	-4	2,541	-0.16%
2020/11/25	10.7	20.83	21	21.05	20.30	-10.3	2,513	-0.41%
2020/11/24	6	20.13	9	20.24	19.90	-3	2,478	-0.12%
2020/11/23	6	21.02	11	21.11	20.75	-5	2,474	-0.20%
2020/11/20	18.2	20.50	4	20.26	21.45	14.2	2,439	0.58%
2020/11/19	21.1	20.93	15	21.00	21.10	6.1	2,305	0.26%
2020/11/18	2	18.60	17	18.85	19.25	-15	2,149	-0.70%
2020/11/17	13	18.03	0	0.00	17.50	13	2,088	0.62%
2020/11/16	2	18.33	1	18.00	18.00	1	2,132	0.05%
2020/11/13	16	18.69	12	18.53	18.65	4	2,113	0.19%
2020/11/12	5	17.58	1	17.60	17.10	4	2,035	0.20%
2020/11/11	2	18.23	11	18.13	18.30	-9	2,018	-0.45%
2020/11/10	16	18.23	4	17.84	19.20	12	2,027	0.59%
2020/11/09	5	18.33	1	18.55	18.55	4	1,940	0.21%
2020/11/06	0	0.00	19	16.90	16.90	-19	1,797	-1.06%
2020/11/05	0	0.00	6	15.40	15.40	-6	1,739	-0.34%
2020/11/04	0	0.00	16	14.80	14.85	-16	1,741	-0.92%
2020/11/03	0	0.00	41	14.77	14.80	-41	1,736	-2.36%
2020/11/02	0	0.00	1	14.60	14.60	-1	1,733	-0.06%
2020/10/29	4	15.23	24	15.20	15.30	-20	1,714	-1.17%
2020/10/28	1	16.00	0	0.00	15.60	1	1,703	0.06%
2020/10/27	0	0.00	1	15.55	15.35	-1	1,681	-0.06%
2020/10/26	31	15.34	0	0.00	15.20	31	1,678	1.85%
2020/10/23	0	0.00	12	16.08	15.80	-12	1,668	-0.72%
2020/10/22	5	16.12	9	16.90	16.85	-4	1,643	-0.24%
2020/10/21	17	15.76	13	15.35	15.70	4	1,597	0.25%
2020/10/16	13	14.90	6	14.90	14.45	7	1,563	0.45%
2020/10/15	6	15.25	0	0.00	15.10	6	1,549	0.39%
2020/10/14	2	15.40	0	0.00	15.25	2	1,544	0.13%
2020/10/13	0	0.00	1	14.80	15.35	-1	1,533	-0.07%
2020/10/08	1	15.00	25	15.20	15.20	-24	1,502	-1.60%
2020/10/07	6	14.70	1	14.10	15.60	5	1,474	0.34%
2020/10/06	1	14.35	0	0.00	14.20	1	1,445	0.07%
2020/10/05	0	0.00	4	14.15	14.15	-4	1,460	-0.27%
2020/09/29	7	13.90	0	0.00	13.90	7	1,557	0.45%
2020/09/28	4	14.08	1	14.00	13.95	3	1,585	0.19%
2020/09/25	25	14.71	1	15.00	14.50	24	1,571	1.53%
2020/09/24	11	15.59	3	15.60	15.95	8	1,524	0.52%
2020/09/23	9	16.69	23	16.98	16.70	-14	1,482	-0.94%
2020/09/22	33	15.63	12	15.63	16.00	21	1,379	1.52%
2020/09/21	11	14.49	4	14.55	14.55	7	1,255	0.56%
2020/09/16	0	0.00	2	13.15	13.35	-2	1,194	-0.17%
2020/09/15	5	13.70	0	0.00	13.40	5	1,188	0.42%
2020/09/14	0	0.00	6	13.15	13.60	-6	1,168	-0.51%
2020/09/10	6	12.70	2	12.75	12.70	4	1,142	0.35%
2020/09/09	4	13.23	0	0.00	13.10	4	1,123	0.36%
2020/09/07	5	14.05	2	13.80	13.85	3	1,091	0.27%
2020/09/03	0	0.00	9	14.07	13.90	-9	1,074	-0.84%
2020/09/02	0	14.45	0	0.00	14.30	0	1,055	0.00%
2020/09/01	0	0.00	2	14.60	14.60	-2	1,039	-0.19%
2020/08/31	2	13.90	0	0.00	13.90	2	1,016	0.20%
2020/08/28	2	14.20	15	14.10	14.20	-13	1,004	-1.29%
2020/08/27	14	14.83	10	15.20	14.70	4	984	0.41%
2020/08/26	15	15.13	5	14.50	15.15	10	939	1.06%
2020/08/25	0	0.00	3	14.05	13.85	-3	904	-0.33%
2020/08/24	0	0.00	1	13.85	13.95	-1	913	-0.11%
2020/08/21	6	14.36	8	13.96	14.50	-2	890	-0.22%
2020/08/20	17	13.54	0	0.00	14.50	17	827	2.05%
2020/08/14	1	12.85	5	12.88	12.75	-4	656	-0.61%
2020/08/13	5	12.67	7	12.37	12.75	-2	590	-0.34%
2020/08/11	0	0.00	1	11.20	11.10	-1	518	-0.19%
2020/08/10	1	11.10	0	0.00	11.30	1	515	0.19%
2020/08/05	0	0.00	0.5	10.70	10.80	-0.5	518	-0.10%
2020/07/28	0	0.00	4	11.11	11.20	-4	539	-0.74%
2020/07/27	5	10.94	0	0.00	11.25	5	524	0.95%
2020/07/24	0	0.00	10	9.95	11.10	-10	505	-1.98%
2020/07/17	0	0.00	1	10.45	10.20	-1	482	-0.21%
2020/07/15	1	10.50	1	10.60	10.50	0	478	0.00%
2020/07/14	0	0.00	1	10.40	10.50	-1	478	-0.21%
2020/07/13	0	0.00	4	11.15	11.00	-4	471	-0.85%
2020/07/08	16	11.31	3	11.08	11.65	13	393	3.30%
2020/07/07	1	9.79	1	10.60	10.60	0	347	0.00%
2020/07/06	1	9.40	1	9.50	9.68	0	314	0.00%
2020/06/30	0	0.00	0.9	9.36	9.33	-0.9	304	-0.29%
2020/06/24	0	0.00	17	9.30	9.29	-17	303	-5.59%
2020/06/16	0	0.00	3	9.36	9.44	-3	308	-0.97%
2020/06/12	0	0.00	1	9.33	9.25	-1	314	-0.32%
2020/06/08	1	9.80	0	0.00	9.82	1	323	0.31%
2020/06/04	5	9.82	0	0.00	9.82	5	322	1.55%
2020/06/03	9	9.82	0	0.00	9.86	9	321	2.80%
2020/06/02	3	9.89	0	0.00	9.95	3	319	0.94%
2020/05/29	0	0.00	13	10.00	10.10	-13	295	-4.40%
2020/05/19	5	9.28	0	0.00	9.25	5	258	1.94%
2020/05/11	0	0.00	4	9.90	10.15	-4	240	-1.66%
2020/04/27	0	0.00	3	7.95	7.99	-3	218	-1.37%
2020/04/17	0	0.00	1	7.90	7.88	-1	214	-0.47%
2020/04/13	3	7.90	0	0.00	7.82	3	210	1.42%
2020/04/10	2	7.50	0	0.00	8.15	2	207	0.96%
2020/04/06	3	6.35	0	0.00	6.44	3	180	1.66%
2020/03/27	3	6.48	0	0.00	6.55	3	180	1.66%
2020/03/25	2	6.20	0	0.00	6.20	2	182	1.09%
2020/03/23	0	0.00	0.1	5.70	5.75	-0.1	182	-0.06%
2020/03/20	0	0.00	0.2	5.94	5.86	-0.2	183	-0.11%
2020/03/17	3	6.04	3	6.10	6.05	0	175	0.00%
2020/03/16	0	0.00	20	6.71	6.70	-20	171	-11.68%
2020/03/11	3	9.11	0	0.00	9.00	3	163	1.84%
2020/02/10	0	0.00	2	10.80	10.85	-2	156	-1.28%
2020/01/30	1	10.30	0	0.00	10.00	1	171	0.58%
2020/01/08	0	11.15	0	0.00	11.15	0	210	0.00%
2020/01/02	0	0.00	0.1	11.15	11.15	-0.1	210	-0.05%
2019/10/31	0	0.00	10	11.25	11.30	-10	311	-3.21%
2019/10/29	10	12.00	0	0.00	11.50	10	310	3.22%
2019/10/28	0	0.00	2	11.95	12.00	-2	295	-0.68%
2019/10/15	0	0.00	4	11.05	11.05	-4	316	-1.26%
2019/10/14	0	0.00	2	11.15	11.05	-2	321	-0.62%
2019/10/09	0	0.00	30	11.10	11.10	-30	335	-8.93%
2019/08/23	0	0.00	0.1	11.25	11.25	-0.1	764	-0.01%
2019/08/22	1	11.50	0	0.00	11.35	1	824	0.12%
2019/08/20	2	11.48	3	11.48	11.45	-1	861	-0.12%
2019/08/19	1	11.40	4	11.40	11.40	-3	869	-0.35%
2019/08/15	4	11.06	0	0.00	11.10	4	911	0.44%
2019/08/14	2	11.53	0	0.00	11.45	2	930	0.22%
2019/08/13	2	11.85	0	0.00	11.75	2	920	0.22%
2019/08/12	1	12.25	1	12.25	12.30	0	908	0.00%
2019/08/07	1	12.85	0	0.00	12.85	1	898	0.11%
2019/08/06	20	13.54	0	0.00	13.35	20	897	2.23%
2019/08/02	2	13.10	0	0.00	13.10	2	886	0.23%
2019/08/01	2	13.15	0	0.00	13.10	2	884	0.23%
2019/07/31	11	13.10	0	0.00	13.10	11	883	1.25%
2019/07/29	0	0.00	4	13.45	13.40	-4	877	-0.46%
2019/07/24	0	0.00	1	13.80	13.80	-1	867	-0.12%
2019/07/16	1	13.20	0	0.00	13.20	1	844	0.12%
2019/07/15	1	13.15	0	0.00	13.15	1	841	0.12%
2019/07/11	14	13.80	8	13.88	13.60	6	828	0.72%
2019/07/08	0	0.00	5	13.25	13.15	-5	739	-0.68%
2019/07/04	0	0.00	5	13.20	13.10	-5	815	-0.61%
2019/07/03	0	0.00	2	13.03	13.00	-2	888	-0.23%
2019/07/02	10	13.00	0	0.00	13.00	10	927	1.08%
2019/06/27	5	14.50	0	0.00	13.90	5	918	0.54%
2019/06/24	0	0.00	3	13.60	13.50	-3	831	-0.36%
2019/06/19	0	0.00	10	12.80	12.75	-10	809	-1.24%
2019/06/18	0	0.00	6	13.05	13.00	-6	810	-0.74%
2019/06/17	0	0.00	4	13.20	12.90	-4	804	-0.50%
2019/06/05	1	12.40	0	0.00	12.25	1	917	0.11%
2019/06/04	3	12.80	0	0.00	12.60	3	909	0.33%
2019/05/31	3	12.83	4	12.70	12.70	-1	885	-0.11%
2019/05/30	6	12.71	2	12.80	12.75	4	876	0.46%
2019/05/29	4	13.53	3	13.45	13.10	1	859	0.12%
2019/05/28	0	0.00	2	13.20	13.20	-2	797	-0.25%
2019/05/24	0	0.00	4	12.25	12.25	-4	762	-0.52%
2019/05/23	4	12.30	10	12.16	12.10	-6	751	-0.80%
2019/05/22	21	12.95	0	0.00	12.85	21	742	2.83%
2019/05/15	2	12.13	0	0.00	11.60	2	706	0.28%
2019/04/12	0	0.00	1	12.10	11.90	-1	702	-0.14%
2019/04/10	0	0.00	1	13.05	13.00	-1	655	-0.15%
2019/04/09	1	13.80	0	0.00	14.05	1	604	0.17%
2019/04/08	1	12.15	3	11.88	12.80	-2	526	-0.38%
2019/04/03	2	11.55	4	11.65	11.65	-2	484	-0.41%
2019/04/01	0	10.85	0	0.00	10.90	0	473	0.00%
2019/03/26	5	10.90	0	0.00	10.85	5	479	1.04%
2019/03/25	0	11.15	0	0.00	11.05	0	473	0.00%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/20	1	11.50	0	0.00	11.50	1	448	0.22%
2019/03/19	0	0.00	6	11.60	11.55	-6	435	-1.38%
2019/03/18	4	11.25	1	11.15	11.30	3	416	0.72%
2019/03/14	1	11.60	0	0.00	11.45	1	386	0.26%
2019/03/13	0	0.00	3	11.15	11.20	-3	366	-0.82%
2019/03/12	3	11.02	8	11.31	11.25	-5	354	-1.41%
2019/03/11	9	11.57	6	11.64	11.65	3	327	0.92%
2019/02/25	0	10.95	0	0.00	10.85	0	313	0.00%
2019/02/15	2	10.35	0	0.00	10.80	2	299	0.67%
2019/02/14	1	11.20	0	0.00	11.20	1	285	0.35%
2019/02/13	0	0.00	2	11.80	11.60	-2	276	-0.72%
2019/01/24	0	0.00	3.5	10.86	11.00	-3.5	257	-1.36%
2019/01/22	1	10.80	0	0.00	10.70	1	256	0.39%
2019/01/09	1	11.35	1	11.35	11.35	0	224	0.00%
2018/12/21	0	0.00	2	11.45	11.65	-2	231	-0.86%
2018/12/11	1	10.95	0	0.00	10.75	1	241	0.41%
2018/12/06	1	11.00	10	11.40	11.35	-9	244	-3.68%
2018/12/05	2	11.25	0	0.00	11.35	2	244	0.82%
2018/12/04	0	0.00	5	11.32	11.40	-5	247	-2.02%
2018/12/03	11	11.60	9	11.62	11.60	2	247	0.81%
2018/11/29	4	11.38	0	0.00	11.20	4	244	1.64%
2018/11/27	1	10.55	0	0.00	10.50	1	226	0.44%
2018/11/23	6	10.14	0	0.00	10.00	6	230	2.60%
2018/11/21	4	10.15	0	0.00	10.15	4	244	1.64%
2018/11/20	1	10.30	0	0.00	10.15	1	247	0.40%
2018/11/02	0	0.00	1	11.10	11.20	-1	299	-0.33%
2018/10/11	0	0.00	1	11.00	11.00	-1	352	-0.28%
2018/10/05	2	12.45	1	13.00	12.75	1	360	0.28%
2018/10/03	0	0.00	54	13.93	13.80	-54	360	-14.97%
2018/10/02	55	14.67	0	0.00	14.45	55	360	15.26%
2018/10/01	2	14.50	0	0.00	14.95	2	351	0.57%
2018/09/18	2	14.20	0	0.00	13.90	2	434	0.46%
2018/09/11	0	0.00	2	14.50	14.40	-2	502	-0.40%
2018/09/10	3	14.95	0	0.00	14.20	3	504	0.59%
2018/08/21	0	0.00	4	14.80	15.50	-4	601	-0.66%
2018/08/15	1	16.20	0	0.00	16.25	1	630	0.16%
2018/08/14	1	16.80	0	0.00	16.90	1	644	0.16%
2018/08/13	1	16.70	1	16.90	16.80	0	650	0.00%
2018/08/10	10	18.00	0	0.00	18.00	10	644	1.55%
2018/08/02	0	18.80	2	18.85	18.95	-2	771	-0.26%
2018/07/31	0	0.00	1	19.20	19.20	-1	805	-0.12%
2018/07/27	1	19.70	0	0.00	19.90	1	820	0.12%
2018/07/26	0	0.00	3	19.80	19.90	-3	824	-0.36%
2018/07/25	2	20.70	0	0.00	20.60	2	824	0.24%
2018/07/20	1	19.75	0	0.00	19.10	1	875	0.11%
2018/07/19	2	19.95	2	19.75	19.70	0	882	0.00%
2018/07/18	3	20.10	0	0.00	20.00	3	890	0.34%
2018/07/17	5	19.72	2	19.80	19.85	3	898	0.33%
2018/07/16	0	0.00	6	19.10	19.25	-6	907	-0.66%
2018/07/12	0	0.00	2	19.20	19.15	-2	976	-0.20%
2018/07/11	2	19.70	2	19.30	19.20	0	995	0.00%
2018/07/10	0	0.00	1	19.10	19.10	-1	1,014	-0.10%
2018/07/05	2	19.83	13	19.96	19.30	-11	1,134	-0.97%
2018/07/04	7	20.49	4	20.80	20.80	3	1,188	0.25%
2018/07/02	7	19.52	4	19.00	19.00	3	1,561	0.19%
2018/06/29	2	19.43	2	19.25	19.35	0	1,572	0.00%
2018/06/28	5	19.58	9	19.41	19.25	-4	1,626	-0.25%
2018/06/27	5	19.76	3	20.13	20.25	2	1,621	0.12%
2018/06/26	6	17.48	0	0.00	18.45	6	1,599	0.38%
2018/06/25	1	17.95	2	17.05	16.80	-1	1,596	-0.06%
2018/06/22	0	0.00	1	18.45	18.25	-1	1,582	-0.06%
2018/06/21	2	19.55	57	19.28	19.25	-55	1,588	-3.46%
2018/06/20	0	0.00	8	20.46	20.00	-8	1,585	-0.50%
2018/06/14	1	21.15	2	21.50	21.15	-1	1,603	-0.06%
2018/06/13	2	21.38	1	21.20	21.20	1	1,635	0.06%
2018/06/12	2	21.63	1	21.75	21.55	1	1,660	0.06%
2018/06/11	5	21.85	4	21.73	21.65	1	1,666	0.06%
2018/06/05	0	0.00	3	23.00	22.95	-3	1,760	-0.17%
2018/06/04	11	22.35	4	22.35	22.40	7	1,794	0.39%
2018/06/01	0	0.00	14	22.31	22.45	-14	1,836	-0.76%
2018/05/31	3	22.07	5	22.15	22.10	-2	1,892	-0.11%
2018/05/30	2	22.45	0	0.00	22.65	2	2,019	0.10%
2018/05/28	5	22.00	1	22.00	22.00	4	2,175	0.18%
2018/05/25	4	22.30	5	22.23	22.30	-1	2,616	-0.04%
2018/05/24	8	22.40	8	22.38	22.50	0	3,014	0.00%
2018/05/23	10	22.42	9	22.48	22.45	1	3,053	0.03%
2018/05/22	1	23.10	0	0.00	23.25	1	3,122	0.03%
2018/05/18	8	22.71	1	23.10	22.65	7	3,161	0.22%
2018/05/17	1	22.50	2	22.50	22.60	-1	3,229	-0.03%
2018/05/16	0	0.00	12	23.50	23.05	-12	3,248	-0.37%
2018/05/15	0	0.00	2	23.50	23.15	-2	3,267	-0.06%
2018/05/14	4	22.90	2	22.75	22.75	2	3,305	0.06%
2018/05/11	2	23.50	14	24.05	23.55	-12	3,311	-0.36%
2018/05/10	27	25.42	0	0.00	25.30	27	3,322	0.81%
2018/05/09	0	0.00	10	24.07	24.30	-10	3,299	-0.30%
2018/05/08	11	22.62	9	22.05	22.10	2	3,312	0.06%
2018/05/07	1	22.70	0	0.00	22.75	1	3,429	0.03%
2018/05/04	0	0.00	2	22.58	23.05	-2	3,509	-0.06%
2018/05/02	0	0.00	2	22.80	22.65	-2	4,032	-0.05%
2018/04/30	13	23.28	3	22.97	23.50	10	4,215	0.24%
2018/04/27	1	22.90	6	23.50	23.75	-5	4,466	-0.11%
2018/04/26	0	0.00	2	21.60	21.60	-2	4,506	-0.04%
2018/04/25	2	23.10	2	23.20	23.20	0	4,545	0.00%
2018/04/24	1	23.35	2	23.28	22.65	-1	4,718	-0.02%
2018/04/23	8	23.86	6	23.63	23.45	2	5,023	0.04%
2018/04/20	10	22.80	15	22.96	22.85	-5	5,049	-0.10%
2018/04/19	27	24.29	5	24.10	23.95	22	5,041	0.44%
2018/04/18	6	23.07	6	23.31	23.50	0	5,002	0.00%
2018/04/17	2	22.10	0	0.00	21.40	2	4,979	0.04%
2018/04/16	0	0.00	21	22.65	22.70	-21	4,975	-0.42%
2018/04/13	5	22.00	8	22.55	22.60	-3	4,971	-0.06%
2018/04/12	1	23.70	4	24.00	23.75	-3	4,929	-0.06%
2018/04/11	32.5	24.05	1	24.30	23.55	31.5	4,911	0.64%
2018/04/10	2	26.00	11	26.78	25.65	-9	4,865	-0.18%
2018/04/09	6	29.68	12	30.03	28.45	-6	4,793	-0.13%
2018/04/03	47	30.64	30	30.66	31.60	17	4,689	0.36%
2018/03/21	0	0.00	4	21.80	22.20	-4	4,367	-0.09%
2018/03/19	0	0.00	4	20.93	22.20	-4	4,347	-0.09%
2018/03/16	0	0.00	3	21.65	21.65	-3	4,321	-0.07%
2018/03/15	5	24.00	1	24.00	24.05	4	4,301	0.09%
2018/03/14	0	0.00	3	24.78	24.95	-3	4,301	-0.07%
2018/03/13	0	0.00	3	25.93	26.30	-3	4,289	-0.07%
2018/03/12	1	25.80	17	26.46	25.80	-16	4,271	-0.37%
2018/03/08	12	33.46	10	32.10	31.80	2	4,323	0.05%
2018/03/07	0	0.00	1	40.45	35.30	-1	4,309	-0.02%
2018/03/06	3	36.15	24	36.16	36.80	-21	4,280	-0.49%
2018/03/05	8	35.41	16	35.39	36.15	-8	4,235	-0.19%
2018/03/02	23	30.60	25	31.53	32.90	-2	4,122	-0.05%
2018/03/01	15	30.22	44	29.63	29.95	-29	4,050	-0.72%
2018/02/27	107	29.34	95.8	28.95	30.85	11.2	3,992	0.28%	大買/
2018/02/26	146	29.14	102	29.08	29.95	44	3,679	1.20%	大買/大賣/
2018/02/23	7	27.25	0	0.00	27.25	7	3,293	0.21%
2018/02/22	20	24.80	12	24.76	24.80	8	3,299	0.24%
2018/02/21	1	22.30	0	0.00	22.55	1	3,233	0.03%
2018/02/09	4	19.10	6	19.32	19.70	-2	3,288	-0.06%
2018/02/08	5	19.20	0	0.00	18.80	5	3,239	0.15%
2018/02/06	5	19.60	16	19.66	19.85	-11	3,190	-0.34%
2018/02/05	0	0.00	5	21.30	21.70	-5	3,143	-0.16%
2018/02/02	5	23.00	2	22.78	22.55	3	3,125	0.10%
2018/02/01	37	22.91	2	23.00	22.95	35	3,097	1.13%
2018/01/31	5	23.40	8	23.45	23.50	-3	3,066	-0.10%
2018/01/30	71	24.34	130	23.90	23.00	-59	3,045	-1.94%	大賣/
2018/01/29	6	24.50	1	24.50	24.55	5	2,943	0.17%
2018/01/26	91	25.89	124	25.59	24.65	-33	2,861	-1.15%	大賣/
2018/01/25	170	23.87	60	23.95	24.30	110	2,600	4.23%	大買/鉅額交易
2018/01/24	14	26.75	24	26.52	26.15	-10	2,351	-0.43%
2018/01/23	54	25.61	56	25.82	24.90	-2	2,184	-0.09%
2018/01/22	4	25.70	13.5	25.51	25.70	-9.5	1,955	-0.49%
2018/01/19	17	23.11	5	23.39	23.40	12	1,935	0.62%
2018/01/18	7	24.09	22	23.43	23.45	-15	1,952	-0.77%
2018/01/17	45	23.29	28	23.41	23.45	17	1,821	0.93%
2018/01/16	0	0.00	1	21.35	21.35	-1	1,537	-0.07%
2018/01/15	4	19.43	1	19.20	19.45	3	1,532	0.20%
2018/01/12	2	19.40	2	19.25	19.20	0	1,549	0.00%
2018/01/11	2	19.10	2	19.38	19.15	0	1,572	0.00%
2018/01/10	6	19.30	40	19.02	19.05	-34	1,583	-2.15%
2018/01/09	51	20.26	0	0.00	19.90	51	1,602	3.18%
2018/01/05	3	19.80	0	0.00	19.70	3	1,640	0.18%
2018/01/03	2	20.00	4	19.85	19.70	-2	1,635	-0.12%