麗臺 (2465)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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	6	129.83	12	129.29	131.50	-6	4,721	-0.13%
2024/04/29	7	123.50	18	124.14	124.00	-11	4,751	-0.23%
2024/04/26	7	123.79	17	124.87	122.50	-10	4,803	-0.21%
2024/04/25	13	125.58	0	0.00	124.00	13	4,783	0.27%
2024/04/24	15	129.60	14	127.75	126.00	1	4,745	0.02%
2024/04/23	62	124.19	75	120.43	121.00	-13	4,650	-0.28%
2024/04/22	94.5	126.61	33.4	124.93	124.50	61.1	4,540	1.35%
2024/04/19	41.5	139.88	35.1	137.92	138.00	6.4	4,442	0.14%
2024/04/18	40.4	139.68	38.6	140.42	142.00	1.8	4,207	0.04%
2024/04/17	3	130.50	16	134.25	134.50	-13	3,976	-0.33%
2024/04/16	23.1	124.40	11.5	124.27	122.50	11.6	3,940	0.30%
2024/04/15	20.1	139.09	30	139.66	134.50	-9.9	3,841	-0.26%
2024/04/12	48.1	133.98	73.1	137.53	138.00	-25.1	3,667	-0.68%
2024/04/11	48	129.30	43.2	130.75	128.50	4.8	3,490	0.14%
2024/04/10	1	124.00	4.1	123.26	121.50	-3.1	3,312	-0.09%
2024/04/09	6.1	123.48	14	121.43	121.00	-7.9	3,307	-0.24%
2024/04/08	7	124.00	7.3	124.06	124.50	-0.3	3,301	-0.01%
2024/04/03	41.2	122.08	40	119.21	125.00	1.2	3,342	0.04%
2024/04/02	5.1	120.73	2	123.50	120.00	3.1	3,334	0.09%
2024/04/01	5	121.60	23	122.39	123.00	-18	3,321	-0.54%
2024/03/29	30.2	119.11	17.1	120.18	120.50	13.1	3,301	0.40%
2024/03/28	16.1	115.69	18	113.92	114.50	-1.9	3,276	-0.06%
2024/03/27	27	121.67	23	122.93	117.50	4	3,293	0.12%
2024/03/26	20.3	116.24	16	118.90	123.50	4.3	3,228	0.13%
2024/03/25	4	113.14	13	113.65	112.50	-9	3,181	-0.28%
2024/03/22	23.3	120.15	41.3	117.64	117.50	-18	3,220	-0.56%
2024/03/21	51.1	121.79	4.7	121.12	120.00	46.5	3,201	1.45%
2024/03/20	6.1	125.68	14	126.07	124.50	-7.9	3,191	-0.25%
2024/03/19	25	128.62	14	132.64	129.00	11	3,227	0.34%
2024/03/18	43.1	130.99	2	131.00	132.50	41.1	3,325	1.24%
2024/03/15	11.4	128.41	100.5	126.09	125.50	-89.1	3,317	-2.69%
2024/03/14	32	137.81	7.9	134.35	132.00	24.1	3,334	0.72%
2024/03/13	62.9	148.51	48.4	146.67	145.00	14.5	3,328	0.44%
2024/03/12	10.1	132.15	8.2	142.37	143.00	1.9	3,294	0.06%
2024/03/11	14.4	127.23	125.8	127.49	130.00	-111.3	3,375	-3.30%	大賣/鉅額交易
2024/03/08	9.8	137.92	2	133.50	133.50	7.8	3,349	0.23%
2024/03/07	11.4	156.97	1	151.00	148.00	10.4	3,298	0.31%
2024/03/06	0	150.00	1.3	155.38	157.00	-1.3	3,320	-0.04%
2024/03/05	2	160.34	0	0.00	157.00	2	3,434	0.06%
2024/03/04	0	0.00	2.5	158.20	160.00	-2.5	3,532	-0.07%
2024/03/01	0	0.00	0	144.00	146.00	0	3,527	0.00%
2024/02/29	0	0.00	4	142.25	144.00	-4	3,532	-0.11%
2024/02/27	4	132.88	6	132.17	133.00	-2	3,514	-0.06%
2024/02/26	1	121.00	0	0.00	126.00	1	3,522	0.03%
2024/02/23	0	0.00	6.1	121.82	123.00	-6.1	3,545	-0.17%
2024/02/22	3.1	119.40	11	116.00	119.50	-7.9	3,597	-0.22%
2024/02/21	6.6	122.33	32.6	118.91	120.00	-26	3,597	-0.72%
2024/02/20	2.4	127.42	7.1	122.72	121.50	-4.7	3,598	-0.13%
2024/02/19	47.7	105.21	14	113.45	123.50	33.7	3,590	0.94%
2024/02/16	15	113.50	1.1	113.50	113.50	14	3,572	0.39%
2024/02/15	11	103.50	5	103.50	103.50	6	3,630	0.17%
2024/02/05	3.2	92.00	17.9	92.79	94.40	-14.7	3,659	-0.40%
2024/02/02	9.1	84.85	27	84.89	85.90	-18	3,597	-0.50%
2024/02/01	5	78.00	8.4	77.37	78.10	-3.4	3,564	-0.09%
2024/01/31	65.2	74.58	35	73.52	78.00	30.2	3,475	0.87%
2024/01/30	22	71.12	18.2	71.26	72.90	3.8	3,329	0.11%
2024/01/29	6	66.20	6	67.00	66.30	0	3,220	0.00%
2024/01/26	2	68.55	0.1	68.50	66.70	1.9	3,240	0.06%
2024/01/25	29	69.94	2.1	70.11	69.60	26.9	3,269	0.82%
2024/01/24	8	69.24	5	69.62	69.20	3	3,251	0.09%
2024/01/23	51.2	69.16	71.6	69.83	71.00	-20.4	3,269	-0.62%
2024/01/22	85.1	66.66	13	66.83	67.60	72.1	3,212	2.25%
2024/01/19	16	60.88	9	60.90	61.50	7	3,192	0.22%
2024/01/18	2	56.70	22	56.69	56.20	-20	3,308	-0.60%
2024/01/17	5	57.90	20	57.38	56.70	-15	3,442	-0.44%
2024/01/16	11	59.68	13	59.16	59.10	-2	3,442	-0.06%
2024/01/15	20	60.61	4	60.73	60.80	16	3,445	0.46%
2024/01/12	3	61.67	14	62.39	61.40	-11	3,459	-0.32%
2024/01/11	17	62.19	9	62.32	64.40	8	3,500	0.23%
2024/01/10	4	60.15	13	60.95	59.10	-9	3,521	-0.26%
2024/01/09	14	62.21	3	62.47	60.40	11	3,587	0.31%
2024/01/08	2	60.85	3	61.83	60.20	-1	3,616	-0.03%
2024/01/05	6	61.03	0	0.00	60.90	6	3,711	0.16%
2024/01/04	9	62.17	0	0.00	61.00	9	3,836	0.23%
2024/01/03	6	62.57	2	62.75	62.30	4	3,928	0.10%
2024/01/02	3	63.27	11	62.87	63.50	-8	3,989	-0.20%
2023/12/29	12	64.09	18.3	63.68	63.40	-6.3	3,984	-0.16%
2023/12/28	5	67.48	2	67.23	67.20	3	3,932	0.08%
2023/12/27	5	67.32	24	67.24	67.20	-19	3,895	-0.49%
2023/12/26	8	67.34	8	68.31	68.60	0	3,874	0.00%
2023/12/25	35	67.37	2	67.85	66.90	33	3,850	0.86%
2023/12/22	4.1	67.37	11	67.65	68.50	-6.9	3,820	-0.18%
2023/12/21	2	65.70	0.2	65.70	65.40	1.8	3,771	0.05%
2023/12/20	4	66.53	10.1	66.66	66.30	-6.1	3,753	-0.16%
2023/12/19	22.2	65.29	10.3	64.36	66.50	11.9	3,725	0.32%
2023/12/18	8.2	68.59	1.1	68.97	69.20	7.1	3,635	0.20%
2023/12/15	10.1	69.26	2	69.40	68.00	8.1	3,609	0.23%
2023/12/14	46.1	70.22	35.2	70.42	71.40	10.8	3,569	0.30%
2023/12/13	24.2	69.15	41.2	69.53	70.30	-17	3,497	-0.49%
2023/12/12	2.1	65.47	14.9	64.76	64.90	-12.8	3,360	-0.38%
2023/12/11	15.1	68.34	3.2	67.80	66.70	11.9	3,319	0.36%
2023/12/08	23.1	65.27	29	65.87	65.80	-5.9	3,247	-0.18%
2023/12/07	24.2	67.29	15	67.17	66.70	9.2	3,178	0.29%
2023/12/06	27	68.22	22.6	68.28	69.50	4.4	3,097	0.14%
2023/12/05	6.1	65.10	9.2	65.03	63.20	-3.1	2,944	-0.11%
2023/12/04	30.3	63.85	8	64.13	62.50	22.3	2,886	0.77%
2023/12/01	11.4	62.33	11.2	62.32	62.10	0.2	2,815	0.01%
2023/11/30	18.1	61.36	20.9	63.07	63.60	-2.8	2,761	-0.10%
2023/11/29	2.2	59.80	42.7	59.32	59.80	-40.5	2,624	-1.54%
2023/11/28	4.1	53.71	4	54.00	54.40	0.1	2,503	0.00%
2023/11/27	5	53.30	0	0.00	52.60	5	2,487	0.20%
2023/11/24	4.2	54.50	4	54.15	54.20	0.2	2,472	0.01%
2023/11/22	12.1	57.69	4	57.50	57.70	8.1	2,412	0.33%
2023/11/21	37	60.93	15	60.84	59.50	22	2,374	0.93%
2023/11/20	0	0.00	11	57.89	58.60	-11	2,308	-0.48%
2023/11/17	21.2	57.26	8	57.70	58.00	13.2	2,285	0.58%
2023/11/16	16.1	58.90	27	58.47	59.00	-10.9	2,237	-0.49%
2023/11/15	22	57.12	16.2	59.03	60.00	5.8	2,178	0.27%
2023/11/14	6	56.08	57	56.27	55.50	-51	2,071	-2.46%
2023/11/13	54	52.54	3	53.73	55.50	51	2,004	2.54%
2023/11/10	14	55.26	20	55.40	54.60	-6	1,954	-0.31%
2023/11/09	12	53.53	30.1	56.28	56.90	-18.1	1,888	-0.96%
2023/11/08	6	52.30	6	52.33	51.80	0	1,807	0.00%
2023/11/07	20	53.52	9	54.80	52.70	11	1,794	0.61%
2023/11/06	13	54.62	4	54.60	54.30	9	1,790	0.50%
2023/11/03	6	54.03	9	54.59	53.60	-3	1,786	-0.17%
2023/11/02	13	53.36	7	54.66	55.30	6	1,744	0.34%
2023/11/01	5	52.14	4	52.73	51.60	1	1,678	0.06%
2023/10/31	36	54.53	1.3	56.24	52.50	34.7	1,650	2.10%
2023/10/30	7.1	54.55	19	54.12	55.00	-12	1,588	-0.75%
2023/10/27	26	56.28	20.8	56.63	57.00	5.2	1,512	0.35%
2023/10/26	20.7	54.09	15	54.67	57.60	5.7	1,417	0.40%
2023/10/25	13	53.46	29.4	53.58	53.60	-16.4	1,266	-1.30%
2023/10/24	0	0.00	13	48.80	48.80	-13	1,128	-1.15%
2023/10/23	1	43.50	17	43.74	44.40	-16	1,125	-1.42%
2023/10/20	15	40.81	10	40.79	40.40	5	1,123	0.44%
2023/10/19	29.1	42.79	11	42.88	42.15	18.1	1,105	1.63%
2023/10/18	32	46.01	2.1	46.26	45.30	29.9	1,046	2.86%
2023/10/17	7.1	48.35	10	48.43	50.30	-2.9	1,009	-0.29%
2023/10/16	12	50.85	3	50.23	51.80	9	951	0.95%
2023/10/13	16	51.61	4.1	51.33	51.50	11.9	941	1.27%
2023/10/12	7	48.35	8	50.28	51.20	-1	888	-0.11%
2023/10/11	2	43.95	12.4	45.89	46.90	-10.4	771	-1.35%
2023/10/06	0	0.00	9.7	41.70	42.65	-9.7	659	-1.47%
2023/10/05	3	39.23	11	39.53	38.80	-8	589	-1.36%
2023/10/04	11	38.10	12.2	39.49	39.40	-1.2	578	-0.21%
2023/10/03	0	0.00	10	38.08	37.80	-10	559	-1.79%
2023/10/02	10	38.10	1	38.00	38.25	9	561	1.60%
2023/09/22	0	36.65	2	36.50	36.75	-2	564	-0.35%
2023/09/21	2	36.75	0	0.00	36.75	2	565	0.35%
2023/09/20	2	38.25	1	37.60	37.15	1	566	0.18%
2023/09/19	0	0.00	13.2	37.82	38.05	-13.2	562	-2.35%
2023/09/18	11.1	37.04	1	37.90	37.80	10.1	554	1.82%
2023/09/07	0	0.00	3	36.27	36.25	-3	549	-0.55%
2023/09/05	0	0.00	5	35.85	36.00	-5	559	-0.89%
2023/08/30	4	36.63	0	0.00	35.85	4	576	0.69%
2023/08/28	0	36.20	0	0.00	35.95	0	590	0.00%
2023/08/22	0	0.00	0.1	36.10	36.60	-0.1	680	-0.01%
2023/08/17	15	36.38	0	0.00	36.70	15	695	2.16%
2023/08/11	0.1	36.30	1	36.70	36.10	-0.9	687	-0.13%
2023/08/10	0.2	38.57	20	38.90	38.05	-19.8	672	-2.95%
2023/08/09	1	38.85	0	0.00	38.90	1	642	0.16%
2023/08/08	0	0.00	4	35.54	35.40	-4	610	-0.66%
2023/08/07	0	0.00	1	35.55	36.00	-1	611	-0.16%
2023/08/02	2	35.70	2	35.30	35.20	0	612	0.00%
2023/08/01	2	36.50	0	0.00	36.40	2	603	0.33%
2023/07/31	0	0.00	1	37.50	37.20	-1	598	-0.17%
2023/07/26	2	39.08	0	0.00	38.40	2	580	0.34%
2023/07/25	3	40.98	6	38.54	40.55	-3	567	-0.53%
2023/07/24	0	0.00	1	38.10	37.65	-1	545	-0.18%
2023/07/20	5	40.15	0	0.00	39.45	5	531	0.94%
2023/07/19	0	0.00	2	40.40	39.90	-2	514	-0.39%
2023/07/18	2.2	40.49	12.1	38.98	38.70	-9.9	498	-1.98%
2023/07/17	1.1	40.47	5	40.10	40.15	-3.9	459	-0.85%
2023/07/14	10.2	36.29	0.1	37.40	37.40	10.1	412	2.44%
2023/07/13	2	34.18	0	0.00	34.00	2	397	0.50%
2023/06/27	0	0.00	3	36.65	36.20	-3	501	-0.60%
2023/06/21	0	37.50	0	0.00	37.25	0	527	0.01%
2023/06/15	5	37.05	0	0.00	37.05	5	571	0.88%
2023/06/13	1	38.20	0	0.00	37.75	1	593	0.17%
2023/06/12	0	0.00	18	38.08	38.20	-18	601	-2.99%
2023/06/09	17	37.81	0	0.00	37.80	17	665	2.56%
2023/06/05	0	0.00	19.3	38.75	38.40	-19.3	703	-2.75%
2023/06/02	29	38.49	0	0.00	38.80	29	702	4.13%
2023/05/31	0	0.00	1	39.00	39.25	-1	702	-0.14%
2023/05/30	2	39.88	2	41.15	40.45	0	687	0.00%
2023/05/29	11	38.71	0	0.00	38.30	11	651	1.69%
2023/05/26	1	38.30	2	39.18	38.30	-1	691	-0.14%
2023/05/25	1	37.55	0	0.00	37.85	1	737	0.14%
2023/05/18	0	0.00	1.8	34.67	34.65	-1.8	876	-0.20%
2023/05/05	0	0.00	1	36.55	36.30	-1	1,072	-0.09%
2023/05/04	1.1	36.25	0	0.00	36.20	1.1	1,135	0.09%
2023/05/03	0.2	37.20	0	0.00	36.75	0.2	1,202	0.02%
2023/04/21	0.3	37.45	14	37.43	37.00	-13.7	2,057	-0.67%
2023/04/18	0	0.00	2	39.05	38.90	-2	2,144	-0.09%
2023/04/14	2	39.20	0	0.00	39.15	2	2,563	0.08%
2023/04/13	1	39.30	0	0.00	39.15	1	2,733	0.04%
2023/04/12	11	40.95	2	41.03	40.25	9	2,747	0.33%
2023/04/11	2	39.20	18	39.34	39.40	-16	2,764	-0.58%
2023/04/10	0	0.00	2	38.65	38.80	-2	2,766	-0.07%
2023/04/07	3	39.12	20	39.10	39.00	-17	2,773	-0.61%
2023/04/06	0	40.98	0	0.00	39.70	0	2,797	0.00%
2023/03/30	1	39.85	0	0.00	39.75	1	2,850	0.04%
2023/03/29	1	39.50	0	0.00	39.40	1	2,904	0.03%
2023/03/28	37	40.34	1	40.25	39.75	36	3,073	1.17%
2023/03/27	3	41.08	2	41.15	41.15	1	3,142	0.03%
2023/03/24	1	41.40	1	41.40	41.10	0	3,699	0.00%
2023/03/23	0	0.00	2	40.50	40.60	-2	4,090	-0.05%
2023/03/22	0	0.00	2	40.88	40.80	-2	4,213	-0.05%
2023/03/21	0	40.15	4	40.21	40.50	-4	4,213	-0.09%
2023/03/20	12	40.50	5	40.05	39.70	7	4,205	0.17%
2023/03/17	0	0.00	1	39.00	39.05	-1	4,206	-0.02%
2023/03/15	0	0.00	20	39.93	39.80	-20	4,208	-0.48%
2023/03/14	33	41.24	13	40.84	39.60	20	4,236	0.47%
2023/03/13	5	39.50	6	39.15	39.35	-1	4,271	-0.02%
2023/03/10	4	39.73	0	0.00	39.20	4	4,291	0.09%
2023/03/03	0	0.00	2	41.43	41.25	-2	4,525	-0.04%
2023/03/02	0	0.00	0	41.05	40.90	0	4,541	0.00%
2023/02/24	3	41.40	0	0.00	41.55	3	4,662	0.06%
2023/02/23	33.1	42.05	33	42.17	41.30	0.1	4,660	0.00%
2023/02/17	3	41.60	3	41.53	41.70	0	5,119	0.00%
2023/02/16	17	42.37	17	42.30	41.50	0	5,135	0.00%
2023/02/09	2	42.10	3	42.32	41.70	-1	5,539	-0.02%
2023/02/07	22	42.55	19	42.81	42.95	3	5,623	0.05%
2023/02/06	0	42.40	0.1	42.35	42.35	-0.1	5,737	0.00%
2023/02/03	0	0.00	10	42.45	42.30	-10	5,878	-0.17%
2023/02/02	16	43.67	6	43.67	43.15	10	6,123	0.16%
2023/02/01	0.1	43.40	2	43.50	42.95	-1.9	6,312	-0.03%
2023/01/31	0	0.00	12	43.00	44.00	-12	6,886	-0.17%
2023/01/30	22	43.05	21.9	42.90	42.60	0.1	7,022	0.00%
2023/01/17	2	41.10	4	41.48	41.00	-2	6,917	-0.03%
2023/01/16	40	41.76	37	41.58	41.70	3	6,863	0.04%
2023/01/13	23	41.77	17	41.57	40.30	6	6,717	0.09%
2023/01/12	1	40.95	0	0.00	40.05	1	6,721	0.01%
2023/01/11	0	0.00	4	42.06	40.45	-4	6,768	-0.06%
2023/01/10	1	39.90	0	0.00	40.30	1	6,693	0.01%
2023/01/09	10	40.80	11	40.78	40.35	-1	6,666	-0.02%
2023/01/06	10	40.00	10	40.00	40.30	0	6,632	0.00%
2023/01/05	10	41.62	15	40.75	40.55	-5	6,605	-0.08%
2023/01/04	13	40.94	5	41.36	40.30	8	6,469	0.12%
2023/01/03	18	40.64	22	40.97	41.80	-4	6,225	-0.06%
2022/12/30	1	38.05	0	0.00	38.00	1	6,066	0.02%
2022/12/29	2	39.63	1	38.25	38.25	1	6,047	0.02%
2022/12/28	1.1	38.32	1	37.90	37.65	0.1	5,985	0.00%
2022/12/26	2	40.30	1	39.35	38.50	1	5,958	0.02%
2022/12/22	3	38.83	2	38.75	38.75	1	5,915	0.02%
2022/12/21	1	38.95	21	38.79	38.55	-20	5,883	-0.34%
2022/12/20	68	40.10	74	40.19	38.60	-6	5,830	-0.10%
2022/12/19	13	39.77	8	40.19	39.35	5	5,665	0.09%
2022/12/16	37	44.07	30	44.45	42.00	7	5,589	0.13%
2022/12/15	73	42.48	96	41.95	44.20	-23	5,024	-0.46%
2022/12/14	41	38.82	30	38.61	40.20	11	4,621	0.24%
2022/12/13	12.2	36.94	13	36.82	36.55	-0.8	4,495	-0.02%
2022/12/12	17	36.76	17	36.56	36.60	0	4,486	0.00%
2022/12/09	0.1	37.00	2	37.93	37.00	-2	4,479	-0.04%
2022/12/08	11	36.95	0	0.00	37.25	11	4,467	0.25%
2022/12/06	3.1	37.92	32	38.21	37.65	-28.9	4,460	-0.65%
2022/12/05	26	38.80	11	39.10	38.25	15	4,431	0.34%
2022/12/02	0	0.00	1	38.80	37.55	-1	4,329	-0.02%
2022/12/01	35	38.10	37	38.16	38.30	-2	4,301	-0.05%
2022/11/30	11	37.64	1	37.30	37.10	10	4,269	0.23%
2022/11/28	15	38.07	3	38.52	37.60	12	4,231	0.28%
2022/11/25	20	39.18	15	38.89	38.00	5	4,194	0.12%
2022/11/24	11	37.95	7	37.61	37.70	4	4,058	0.10%
2022/11/23	8	39.02	16	38.58	37.75	-8	4,037	-0.20%
2022/11/22	1	36.55	1	36.85	37.10	0	3,941	0.00%
2022/11/18	16	38.13	29	39.14	38.30	-13	3,880	-0.33%
2022/11/17	12	37.34	11	37.27	36.65	1	3,685	0.03%
2022/11/16	10	37.31	6	37.12	38.10	4	3,572	0.11%
2022/11/15	23	34.16	1	34.20	34.75	22	3,372	0.65%
2022/11/14	2	34.63	0	0.00	35.30	2	3,334	0.06%
2022/11/11	11	35.69	11	35.20	34.60	0	3,312	0.00%
2022/11/10	1	35.25	1	35.20	35.20	0	3,263	0.00%
2022/11/09	12	37.20	15	37.13	37.00	-3	3,196	-0.09%
2022/11/08	21	39.22	27	39.56	38.00	-6	3,066	-0.19%
2022/11/07	11	37.85	14	38.05	39.20	-3	2,845	-0.11%
2022/11/04	2	35.70	0	0.00	35.65	2	2,768	0.07%
2022/11/03	2	36.15	11	35.92	36.05	-9	2,720	-0.33%
2022/11/02	38	37.57	23	37.86	36.40	15	2,654	0.56%
2022/11/01	30	37.23	30.1	37.21	39.00	-0.1	2,507	0.00%
2022/10/31	7	36.81	9.1	36.87	37.20	-2.1	2,357	-0.09%
2022/10/28	17	35.91	37	35.84	36.40	-20	2,091	-0.95%
2022/10/27	73	33.99	71	34.04	35.90	2	1,846	0.11%
2022/10/26	2	32.53	2.5	32.19	32.70	-0.5	1,228	-0.04%
2022/10/25	29.1	29.15	33	29.21	29.75	-4	1,029	-0.38%
2022/10/24	5	28.98	10	28.33	27.60	-5	1,055	-0.47%
2022/10/21	21	28.08	0	0.00	27.95	21	1,059	1.98%
2022/10/20	16	30.03	49.5	30.58	29.40	-33.5	1,030	-3.25%
2022/10/19	24	29.36	29	29.39	30.00	-5	851	-0.59%
2022/10/18	13	27.47	3	27.72	27.30	10	792	1.26%
2022/10/17	1	26.60	0	0.00	26.70	1	792	0.13%
2022/10/14	20	26.56	0	0.00	26.70	20	814	2.46%
2022/10/12	2	27.50	2	27.25	27.15	0	1,010	0.00%
2022/10/11	8	29.36	112	29.31	28.90	-104	1,001	-10.38%	大賣/鉅額交易
2022/10/07	1	28.20	12	27.73	28.25	-11	970	-1.13%
2022/10/06	1.1	27.18	5	27.00	27.20	-3.9	961	-0.41%
2022/09/30	1	24.50	1	24.70	25.15	0	978	0.00%
2022/09/27	25	26.15	0	0.00	26.45	25	988	2.53%
2022/09/22	10	28.75	0	0.00	29.20	10	1,012	0.99%
2022/09/21	35	28.89	0	0.00	28.90	35	1,015	3.45%
2022/09/20	7	29.66	0	0.00	29.60	7	1,017	0.69%
2022/09/19	25	29.82	0	0.00	29.60	25	1,031	2.42%
2022/09/13	21	32.99	46	32.50	32.80	-25	1,065	-2.35%
2022/09/07	5	29.40	0	0.00	29.40	5	1,095	0.46%
2022/09/06	5	29.65	0	0.00	29.60	5	1,102	0.45%
2022/09/02	15	32.70	3	33.18	32.50	12	1,121	1.07%
2022/09/01	0	0.00	2	33.73	33.45	-2	1,117	-0.18%
2022/08/31	5	38.12	0	0.00	38.35	5	1,111	0.45%
2022/08/30	1	38.00	1	37.95	38.00	0	1,111	0.00%
2022/08/29	1	36.60	0	0.00	37.00	1	1,108	0.09%
2022/08/26	1	38.80	0	0.00	38.80	1	1,103	0.09%
2022/08/25	0	0.00	1	37.70	38.30	-1	1,098	-0.09%
2022/08/19	0	0.00	20	37.33	37.70	-20	1,115	-1.79%
2022/08/16	0	0.00	10	35.96	35.90	-10	1,119	-0.89%
2022/08/15	0	36.20	0	0.00	36.15	0	1,123	0.00%
2022/08/10	0	0.00	2	33.85	33.95	-2	1,120	-0.18%
2022/08/09	1	34.50	2	34.55	34.00	-1	1,126	-0.09%
2022/08/08	19	33.65	11	33.57	33.60	8	1,121	0.71%
2022/08/05	1	33.45	0	0.00	33.55	1	1,136	0.09%
2022/08/04	19	32.98	10	33.26	32.80	9	1,149	0.78%
2022/08/02	14	33.35	17	33.39	33.00	-3	1,171	-0.26%
2022/07/29	21	37.07	14	37.43	36.75	7	1,163	0.60%
2022/07/26	10	34.75	0	0.00	34.65	10	1,043	0.96%
2022/07/22	1	37.65	1	37.10	37.20	0	1,040	0.00%
2022/07/21	0	0.00	1	37.85	37.45	-1	1,059	-0.09%
2022/07/20	138	39.63	139	39.68	38.55	-1	1,060	-0.09%	大買/大賣/
2022/07/19	37	36.51	35	37.37	37.80	2	947	0.21%
2022/07/14	0	0.00	1	31.90	33.40	-1	1,185	-0.08%
2022/07/13	0	33.20	0	0.00	32.45	0	1,389	0.00%
2022/07/08	2	34.30	2	34.28	34.65	0	1,463	0.00%
2022/07/07	0	0.00	1	33.20	33.15	-1	1,463	-0.07%
2022/07/06	0	0.00	1	32.30	31.95	-1	1,482	-0.07%
2022/07/01	0	0.00	5	34.11	32.35	-5	1,534	-0.33%
2022/06/30	1	34.50	0	0.00	34.65	1	1,516	0.07%
2022/06/28	0	0.00	1	37.70	37.20	-1	1,510	-0.07%
2022/06/27	20	38.57	29	38.52	38.50	-9	1,513	-0.59%
2022/06/22	1	36.80	2	36.25	36.10	-1	1,611	-0.06%
2022/06/20	10	38.90	0	0.00	37.10	10	1,608	0.62%
2022/06/17	0	39.80	0	0.00	40.10	0	1,618	0.00%
2022/06/15	0	0.00	1	40.50	40.60	-1	1,595	-0.06%
2022/06/07	1	45.65	1	45.60	45.60	0	1,665	0.00%
2022/06/02	1	46.70	1	46.00	46.00	0	1,694	0.00%
2022/06/01	1	47.15	1	48.00	47.10	0	1,706	0.00%
2022/05/31	1	46.75	3	47.08	47.25	-2	1,714	-0.12%
2022/05/30	1	47.20	1	47.10	47.10	0	1,735	0.00%
2022/05/27	1	46.10	1	45.70	45.70	0	1,775	0.00%
2022/05/25	1	45.25	0	0.00	45.35	1	1,865	0.05%
2022/05/24	3	46.97	3	45.62	45.20	0	1,882	0.00%
2022/05/23	2	47.48	1	46.85	46.85	1	1,886	0.05%
2022/05/20	0	0.00	1	46.80	46.70	-1	1,896	-0.05%
2022/05/12	7	45.98	11	46.65	45.00	-4	1,945	-0.21%
2022/05/11	1	47.45	1	47.90	47.85	0	1,948	0.00%
2022/05/10	1	49.65	1	49.45	49.80	0	1,969	0.00%
2022/05/09	0	49.85	0	0.00	48.80	0	2,184	0.00%
2022/05/06	1	52.40	1	52.60	52.60	0	2,233	0.00%
2022/05/04	1	53.40	1	53.00	53.00	0	2,242	0.00%
2022/05/03	1	53.70	1	53.30	53.30	0	2,262	0.00%
2022/04/26	1	57.30	2	56.15	55.00	-1	2,267	-0.04%
2022/04/25	2	58.05	1	58.60	57.30	1	2,261	0.04%
2022/04/22	1	60.70	0	0.00	60.60	1	2,254	0.04%
2022/04/21	12	64.78	20	64.10	62.90	-8	2,257	-0.35%
2022/04/20	10	64.23	10	65.19	64.80	0	2,190	0.00%
2022/04/19	7	64.01	5	63.70	63.90	2	2,043	0.10%
2022/04/18	0	0.00	1	58.20	58.90	-1	1,888	-0.05%
2022/04/15	1	53.70	4	53.73	53.60	-3	1,871	-0.16%
2022/04/14	1	56.50	0	0.00	56.40	1	1,925	0.05%
2022/04/12	1	56.20	2	55.70	56.10	-1	2,138	-0.05%
2022/04/11	3	57.87	8	57.40	57.00	-5	2,148	-0.23%
2022/04/08	2	62.70	2	62.60	62.70	0	2,156	0.00%
2022/04/07	1	64.80	0	0.00	63.60	1	2,240	0.04%
2022/04/01	0	0.00	1	66.50	66.50	-1	2,477	-0.04%
2022/03/31	1	67.30	0	0.00	67.10	1	2,643	0.04%
2022/03/30	0	0.00	2	68.45	68.00	-2	3,086	-0.06%
2022/03/29	3	70.27	3	68.53	67.90	0	3,832	0.00%
2022/03/28	4	68.30	6	69.10	69.70	-2	4,079	-0.05%
2022/03/25	0	0.00	2	67.40	66.30	-2	4,663	-0.04%
2022/03/24	1	66.50	0	0.00	66.10	1	4,826	0.02%
2022/03/23	1	67.10	0	0.00	67.00	1	4,832	0.02%
2022/03/22	1	64.60	1	64.90	66.60	0	4,843	0.00%
2022/03/18	2	66.85	1	66.60	66.70	1	4,837	0.02%
2022/03/17	1	67.30	0	0.00	67.30	1	4,864	0.02%
2022/03/16	2	64.30	3	64.97	64.60	-1	4,920	-0.02%
2022/03/14	1	68.10	1	67.00	66.90	0	4,961	0.00%
2022/03/11	1	67.80	2	67.60	67.70	-1	4,986	-0.02%
2022/03/10	26	70.63	19	71.58	67.70	7	5,045	0.14%
2022/03/09	0	0.00	3	67.03	67.20	-3	5,063	-0.06%
2022/03/08	2	66.60	1	65.90	65.60	1	5,187	0.02%
2022/03/07	2	67.50	1	67.60	67.60	1	5,256	0.02%
2022/03/04	1	70.50	0	0.00	70.20	1	5,406	0.02%
2022/03/03	2	71.20	0	0.00	71.10	2	5,481	0.04%
2022/03/02	3	72.93	2	72.45	71.70	1	5,657	0.02%
2022/03/01	3	73.37	4	73.50	72.10	-1	5,790	-0.02%
2022/02/25	0	0.00	2	68.80	68.00	-2	5,745	-0.03%
2022/02/23	1	70.10	0	0.00	70.20	1	5,775	0.02%
2022/02/22	0	0.00	2	68.70	69.00	-2	5,852	-0.03%
2022/02/17	0	0.00	1	71.80	71.20	-1	6,154	-0.02%
2022/02/16	4	71.73	0	0.00	71.10	4	6,222	0.06%
2022/02/15	1	71.30	0	0.00	70.20	1	6,317	0.02%
2022/02/14	1	69.00	0	0.00	70.20	1	6,499	0.02%
2022/02/11	2	72.55	0	0.00	72.20	2	6,670	0.03%
2022/02/10	15	74.15	25	74.36	73.30	-10	7,015	-0.14%
2022/02/09	19.1	75.21	18	74.78	74.60	1.1	7,431	0.01%
2022/02/08	10	71.17	8	72.05	73.50	2	7,529	0.03%
2022/02/07	1	66.60	1	66.60	66.90	0	7,484	0.00%
2022/01/26	1	65.00	6	65.10	64.80	-5	7,542	-0.07%
2022/01/25	4	65.63	3	64.97	64.80	1	7,579	0.01%
2022/01/24	1	65.00	2.2	65.76	68.00	-1.2	7,634	-0.02%
2022/01/21	3	68.70	0	0.00	68.00	3	7,660	0.04%
2022/01/20	3	70.67	12	70.81	70.90	-9	7,676	-0.12%
2022/01/19	1	70.71	0	0.00	70.90	1	7,693	0.01%
2022/01/18	5	72.30	6	71.92	71.60	-1	7,760	-0.01%
2022/01/14	1.2	69.75	3	69.83	70.20	-1.8	7,868	-0.02%
2022/01/13	1.2	73.02	1	72.50	72.30	0.2	8,059	0.00%
2022/01/12	2	73.15	1	71.80	72.20	1	8,186	0.01%
2022/01/11	15.1	72.73	12	71.44	71.00	3.1	8,384	0.04%
2022/01/10	0.1	76.00	0	0.00	75.80	0.1	8,639	0.00%
2022/01/07	8.2	76.03	4	76.25	75.80	4.2	8,678	0.05%
2022/01/06	7	80.51	17.6	80.64	79.80	-10.6	8,682	-0.12%
2022/01/05	50.6	81.85	34	81.95	82.50	16.6	8,643	0.19%
2022/01/04	0	0.00	1	78.80	78.60	-1	8,630	-0.01%
2022/01/03	2	78.20	2	79.50	78.80	0	8,762	0.00%
2021/12/30	15	80.39	17	78.95	78.80	-2	8,757	-0.02%
2021/12/29	3	81.97	3	82.06	82.40	0	8,684	0.00%
2021/12/28	32.1	83.77	28	83.73	81.50	4.1	8,620	0.05%
2021/12/27	15.1	82.24	8	82.78	81.60	7.1	8,458	0.08%
2021/12/24	31.7	89.21	39	90.53	85.80	-7.3	8,300	-0.09%
2021/12/23	73.1	93.22	53.1	94.40	91.20	20	7,870	0.25%
2021/12/22	32	84.24	58.2	85.77	89.10	-26.2	7,134	-0.37%
2021/12/21	67.3	80.14	46.1	79.54	81.00	21.2	6,863	0.31%
2021/12/20	1	76.70	4	74.45	77.50	-3	6,229	-0.05%
2021/12/16	6	71.43	1	71.50	71.30	5	6,048	0.08%
2021/12/14	5	70.22	0	0.00	70.00	5	6,035	0.08%
2021/12/10	11	72.70	16	72.71	71.40	-5	6,000	-0.08%
2021/12/08	4	71.60	3	72.70	70.60	1	5,925	0.02%
2021/12/07	2	70.50	3	71.97	70.50	-1	5,896	-0.02%
2021/12/06	5	71.34	7	71.74	71.50	-2	5,887	-0.03%
2021/12/03	31	75.85	27	76.04	74.30	4	5,880	0.07%
2021/12/02	26	75.02	24	74.98	74.40	2	5,873	0.03%
2021/12/01	0	0.00	15	73.97	74.90	-15	5,966	-0.25%
2021/11/30	23	75.21	18	75.18	74.20	5	5,906	0.08%
2021/11/29	4	68.93	6	68.83	70.40	-2	5,787	-0.03%
2021/11/26	45	75.34	55	73.26	72.60	-10	5,815	-0.17%
2021/11/25	27	74.32	52	74.99	75.80	-25	5,628	-0.44%
2021/11/24	1	72.20	6	69.98	70.30	-5	5,460	-0.09%
2021/11/23	5.3	69.55	3.1	69.54	69.40	2.2	5,432	0.04%
2021/11/22	1	71.50	0	0.00	71.10	1	5,434	0.02%
2021/11/19	4.1	72.90	3.1	74.49	72.60	1	5,467	0.02%
2021/11/18	35	73.49	3	73.20	73.00	32	5,460	0.59%
2021/11/17	7.2	70.60	7	71.13	71.50	0.2	5,360	0.00%
2021/11/16	6	73.95	11.5	74.16	73.40	-5.5	5,261	-0.10%
2021/11/15	2.1	73.10	0.7	73.52	73.20	1.5	5,175	0.03%
2021/11/12	19.5	74.09	36	74.58	73.00	-16.6	5,118	-0.32%
2021/11/11	42.2	77.24	22	76.61	74.60	20.2	5,017	0.40%
2021/11/10	49	78.28	29	77.47	76.10	20	4,839	0.41%
2021/11/09	43.5	79.37	38.2	79.59	77.20	5.3	4,664	0.11%
2021/11/08	52.2	73.59	50.1	74.15	75.90	2	4,319	0.05%
2021/11/05	41.5	68.89	49.6	69.41	70.10	-8.2	3,921	-0.21%
2021/11/04	6	65.27	11	65.71	64.90	-5	3,670	-0.14%
2021/11/03	9	67.19	4	66.15	66.10	5	3,776	0.13%
2021/11/02	2	64.10	4	64.93	64.40	-2	3,739	-0.05%
2021/11/01	2.2	66.21	2.2	66.02	66.60	0	3,697	0.00%
2021/10/29	10	65.38	10	64.76	65.00	0	3,629	0.00%
2021/10/28	1	62.20	0	0.00	61.60	1	3,580	0.03%
2021/10/27	0	0.00	1	63.00	63.10	-1	3,550	-0.03%
2021/10/26	31	63.23	42	64.48	62.10	-11	3,551	-0.31%
2021/10/25	32	65.85	27	65.30	65.60	5	3,514	0.14%
2021/10/22	91	65.81	94	66.08	67.10	-3	3,549	-0.08%
2021/10/21	90	69.63	83	69.61	67.70	7	3,560	0.20%
2021/10/20	25	69.97	25	70.02	67.60	0	3,367	0.00%
2021/10/19	59.7	68.72	76	68.95	68.90	-16.3	3,238	-0.50%
2021/10/18	53.5	68.22	54.6	68.25	69.50	-1	3,036	-0.03%
2021/10/15	5	62.30	4	61.70	63.40	1	2,777	0.04%
2021/10/14	86	60.89	90	60.89	60.70	-4	2,737	-0.15%
2021/10/13	9	59.30	7	58.49	58.10	2	2,676	0.07%
2021/10/12	14	63.31	13	64.32	60.10	1	2,665	0.04%
2021/10/08	25.1	61.00	33	62.44	60.60	-7.9	2,537	-0.31%
2021/10/07	1	59.20	11	58.00	60.60	-10	2,416	-0.41%
2021/10/06	0	0.00	5	56.36	55.10	-5	2,415	-0.21%
2021/10/05	1	52.90	4	52.93	54.80	-3	2,481	-0.12%
2021/10/04	10	55.99	10	53.10	53.10	0	2,610	0.00%
2021/10/01	7	55.59	1	56.20	55.50	6	2,660	0.23%
2021/09/30	0	0.00	13	57.46	58.60	-13	2,676	-0.49%
2021/09/29	3	56.47	8	56.55	55.50	-5	2,717	-0.18%
2021/09/28	12	58.99	0	0.00	58.30	12	2,771	0.43%
2021/09/27	16	60.39	0	0.00	60.10	16	2,793	0.57%
2021/09/23	10	62.10	14	61.71	61.30	-4	2,891	-0.14%
2021/09/22	0	0.00	12	59.64	62.00	-12	2,941	-0.41%
2021/09/17	5	63.50	11	63.68	63.60	-6	3,012	-0.20%
2021/09/16	1	64.30	13	63.94	63.40	-12	3,084	-0.39%
2021/09/15	10	62.80	14	63.62	62.80	-4	3,139	-0.13%
2021/09/14	5	62.10	7	63.29	62.20	-2	3,226	-0.06%
2021/09/13	0	0.00	8	64.51	63.10	-8	3,324	-0.24%
2021/09/10	4	63.65	2	64.80	63.70	2	3,440	0.06%
2021/09/09	3.2	63.26	16	63.51	63.70	-12.8	3,501	-0.37%
2021/09/08	34.3	62.21	5	63.80	62.40	29.3	3,536	0.83%
2021/09/07	12	66.64	13	68.27	65.70	-1	3,547	-0.03%
2021/09/06	22.1	71.20	27	71.78	67.30	-4.9	3,535	-0.14%
2021/09/03	1	65.50	9	67.09	67.60	-8	3,362	-0.24%
2021/09/02	1	65.70	3	68.43	65.40	-2	3,426	-0.06%
2021/09/01	6.1	68.32	17	66.51	67.00	-10.9	3,483	-0.31%
2021/08/31	1	63.10	0	0.00	62.80	1	3,401	0.03%
2021/08/30	1	65.10	5	65.94	64.20	-4	3,439	-0.12%
2021/08/27	6	65.59	8	64.69	64.40	-2	3,503	-0.06%
2021/08/26	12	67.85	15	68.73	67.40	-3	3,665	-0.08%
2021/08/25	14	67.78	23	68.63	67.20	-9	3,858	-0.23%
2021/08/24	3	68.44	19	67.77	65.70	-16	3,944	-0.40%
2021/08/23	7	63.80	10	63.12	65.40	-3	3,962	-0.08%
2021/08/20	0	0.00	2	60.00	59.50	-2	4,048	-0.05%
2021/08/19	7	59.86	5	58.50	58.50	2	4,144	0.05%
2021/08/18	4	56.80	3	60.97	62.00	1	4,241	0.02%
2021/08/17	4	59.75	1	61.90	59.10	3	4,303	0.07%
2021/08/16	1	62.00	2	63.55	62.70	-1	4,337	-0.02%
2021/08/13	1	61.70	4	62.03	61.20	-3	4,369	-0.07%
2021/08/12	2	64.90	1	65.90	64.80	1	4,411	0.02%
2021/08/11	11	66.85	9	65.62	65.40	2	4,464	0.04%
2021/08/10	10	70.56	15	70.35	70.80	-5	4,467	-0.11%
2021/08/09	12	71.94	19	73.00	74.10	-7	4,437	-0.16%
2021/08/06	2	67.40	1	67.40	67.40	1	4,384	0.02%
2021/08/05	10	61.02	8	61.19	61.30	2	4,427	0.05%
2021/08/04	1	60.10	0.5	60.29	61.00	0.5	4,517	0.01%
2021/08/03	1	60.90	1	59.60	59.70	0	4,718	0.00%
2021/07/30	11	62.55	12	62.47	60.80	-1	4,748	-0.02%
2021/07/29	13	65.74	1	65.00	64.60	12	4,801	0.25%
2021/07/28	5	66.24	0	0.00	67.20	5	4,832	0.10%
2021/07/27	9	69.51	23	66.48	69.70	-14	4,809	-0.29%
2021/07/26	23	62.20	33.6	61.93	63.40	-10.6	4,735	-0.22%
2021/07/23	37	57.46	0	0.00	57.70	37	4,757	0.78%
2021/07/22	3.1	59.11	12	59.33	58.70	-8.9	4,785	-0.19%
2021/07/21	37	57.55	3	57.83	55.70	34	4,814	0.71%
2021/07/20	45	60.95	2	62.00	60.20	43	4,853	0.89%
2021/07/19	0	0.00	1	65.00	62.90	-1	4,876	-0.02%
2021/07/16	3	64.47	2	66.75	63.70	1	4,896	0.02%
2021/07/15	1	62.80	2	64.35	66.20	-1	4,891	-0.02%
2021/07/14	42	62.27	0	0.00	62.00	42	4,885	0.86%
2021/07/13	2	66.60	6	68.90	65.50	-4	4,863	-0.08%
2021/07/12	6	68.13	18	68.50	67.60	-12	4,837	-0.25%
2021/07/09	12	75.07	4.3	75.68	75.00	7.8	4,756	0.16%
2021/07/08	2	82.61	3.2	81.66	83.00	-1.1	4,632	-0.02%
2021/07/07	3	76.50	2	76.80	76.90	1	4,588	0.02%
2021/07/06	1.2	79.39	0	0.00	78.50	1.2	4,582	0.03%
2021/07/05	10.2	81.81	3	79.93	82.50	7.2	4,562	0.16%
2021/07/01	2	78.20	6	76.35	78.70	-4	4,658	-0.09%
2021/06/30	0	0.00	2.1	77.28	77.20	-2.1	4,646	-0.05%
2021/06/29	1	80.00	4	81.68	79.60	-3	4,731	-0.06%
2021/06/28	2	85.55	3.6	82.56	85.40	-1.6	4,773	-0.03%
2021/06/25	4	89.53	5	89.86	87.30	-1	4,727	-0.02%
2021/06/24	8	82.69	3	83.63	86.90	5	4,705	0.11%
2021/06/23	4	84.85	8.2	87.05	79.00	-4.2	4,682	-0.09%
2021/06/22	12	91.56	8	90.64	87.00	4	4,645	0.09%
2021/06/21	5.1	89.24	45.1	87.63	95.80	-40	4,597	-0.87%
2021/06/18	14.7	94.12	6.1	91.91	92.10	8.6	4,582	0.19%
2021/06/17	15.1	86.02	5.1	87.31	89.30	10.1	4,638	0.22%
2021/06/16	2.1	84.52	12.2	82.43	81.20	-10.1	4,717	-0.21%
2021/06/15	10.2	76.04	14.1	76.73	81.40	-3.9	4,733	-0.08%
2021/06/11	20.1	74.73	1	72.70	74.00	19.1	4,736	0.40%
2021/06/10	3.1	75.93	9	73.73	74.50	-5.9	4,819	-0.12%
2021/06/09	28.3	69.24	9.5	69.61	70.90	18.8	4,875	0.39%
2021/06/08	5	65.49	2	65.48	64.50	3	4,903	0.06%
2021/06/07	2	63.50	0	0.00	62.50	2	4,942	0.04%
2021/06/04	2.1	68.70	3.5	70.01	67.30	-1.4	4,937	-0.03%
2021/06/03	7.5	68.67	66	68.82	71.50	-58.5	4,914	-1.19%
2021/06/02	72	66.44	27.1	67.26	65.00	44.9	4,778	0.94%
2021/06/01	21	57.43	8	62.20	63.40	13	4,598	0.28%
2021/05/31	2	54.75	9	54.14	57.70	-7	4,552	-0.15%
2021/05/28	7	54.26	3.5	54.56	54.80	3.5	4,484	0.08%
2021/05/27	3	51.87	7	52.41	52.50	-4	4,395	-0.09%
2021/05/26	6	49.17	16	48.62	51.50	-10	4,319	-0.23%
2021/05/25	18	46.06	0	0.00	46.95	18	4,262	0.42%
2021/05/24	6	42.82	0	0.00	42.70	6	4,311	0.14%
2021/05/21	0	0.00	1	43.50	43.00	-1	4,493	-0.02%
2021/05/20	3	43.68	1	41.00	41.85	2	4,463	0.04%
2021/05/19	1	42.40	0	0.00	44.00	1	4,517	0.02%
2021/05/18	0	0.00	2	38.53	41.30	-2	4,457	-0.04%
2021/05/17	1	37.85	9	39.26	37.55	-8	4,411	-0.18%
2021/05/14	11	43.96	2	44.00	41.70	9	4,362	0.21%
2021/05/13	5	44.61	31	44.24	44.15	-26	4,279	-0.61%
2021/05/12	1	52.00	5	49.19	49.05	-4	4,204	-0.10%
2021/05/11	39	54.46	13	53.78	54.50	26	4,109	0.63%
2021/05/10	5	49.70	1	49.70	49.70	4	3,911	0.10%
2021/05/07	4	44.93	0	0.00	45.20	4	3,913	0.10%
2021/05/06	6	45.23	0	0.00	42.50	6	3,879	0.15%
2021/05/05	0	0.00	5	44.64	45.90	-5	3,798	-0.13%
2021/05/04	4	42.00	5	42.38	41.75	-1	3,732	-0.03%
2021/05/03	4	45.69	3	45.15	44.00	1	3,690	0.03%
2021/04/29	6	49.38	8	47.84	46.50	-2	3,672	-0.05%
2021/04/28	1	50.60	3	51.30	50.00	-2	3,638	-0.05%
2021/04/27	8	51.09	14	50.69	50.10	-6	3,617	-0.17%
2021/04/26	8	46.29	4.2	46.68	50.00	3.8	3,556	0.11%
2021/04/23	8	44.07	23	41.48	45.50	-15	3,482	-0.43%
2021/04/22	11	44.04	4	43.55	41.40	7	3,449	0.20%
2021/04/21	9	45.94	10	45.60	46.00	-1	3,436	-0.03%
2021/04/20	15.1	45.16	8	47.20	48.00	7.1	3,442	0.20%
2021/04/19	9	49.96	14	50.00	49.95	-5	3,447	-0.14%
2021/04/16	13	54.02	1	55.00	55.50	12	3,470	0.35%
2021/04/14	3	53.80	10	55.92	52.60	-7	3,506	-0.20%
2021/04/13	10.1	55.56	9	57.67	54.00	1.1	3,538	0.03%
2021/04/12	12	55.71	2	57.40	56.80	10	3,561	0.28%
2021/04/09	2	53.50	7	53.00	54.00	-5	3,594	-0.14%
2021/04/08	11.1	56.22	4.1	56.54	57.80	7	3,583	0.20%
2021/04/07	0	0.00	1	57.80	57.80	-1	3,434	-0.03%
2021/04/06	1	51.30	14	51.08	52.60	-13	3,452	-0.38%
2021/04/01	23	45.58	18	45.45	47.90	5	3,489	0.14%
2021/03/31	14	41.70	2.1	43.43	43.55	11.9	3,407	0.35%
2021/03/30	1	39.60	0	0.00	39.60	1	3,364	0.03%
2021/03/29	4	40.26	1	40.25	39.65	3	3,415	0.09%
2021/03/26	2	38.88	3	38.85	38.80	-1	3,483	-0.03%
2021/03/25	4	39.25	15	38.48	38.30	-11	3,625	-0.30%
2021/03/24	2	38.08	3	38.85	38.80	-1	3,769	-0.03%
2021/03/23	0	0.00	7	38.79	36.55	-7	3,795	-0.18%
2021/03/22	4	39.69	1	40.25	39.25	3	3,688	0.08%
2021/03/19	4.2	39.02	3.2	39.21	40.70	1	3,563	0.03%
2021/03/18	1.2	36.82	3.2	36.25	37.00	-2	3,440	-0.06%
2021/03/17	0	0.00	0.3	34.61	34.55	-0.3	3,386	-0.01%
2021/03/16	3.2	34.92	5.2	35.01	34.55	-2	3,337	-0.06%
2021/03/15	5	34.81	1.9	35.19	36.05	3.1	3,253	0.10%
2021/03/12	2.3	31.92	5	31.84	32.80	-2.7	3,148	-0.09%
2021/03/11	1	29.80	2	28.46	29.90	-1	3,097	-0.03%
2021/03/10	2	27.92	5.1	28.38	27.50	-3.1	3,126	-0.10%
2021/03/09	7	27.03	10.2	26.83	27.55	-3.2	3,101	-0.10%
2021/03/08	8.2	28.37	4.1	27.28	27.30	4.1	3,076	0.13%
2021/03/05	1	26.80	12	26.88	26.35	-11	3,054	-0.36%
2021/03/04	15.2	26.73	1	27.50	27.60	14.2	3,027	0.47%
2021/03/03	0	0.00	1	25.15	25.10	-1	2,973	-0.03%
2021/02/26	1	24.90	6	24.98	24.90	-5	3,010	-0.17%
2021/02/25	0	0.00	28	25.59	25.50	-28	3,038	-0.92%
2021/02/24	28	25.64	19	25.26	26.00	9	3,064	0.29%
2021/02/23	27.4	26.12	72	26.13	26.45	-44.6	3,080	-1.45%
2021/02/22	21	24.05	12	24.05	24.05	9	3,022	0.30%
2021/02/19	23.5	21.70	0	0.00	21.90	23.5	3,121	0.75%
2021/02/04	0	0.00	4	16.49	16.30	-4	3,206	-0.12%
2021/02/01	0	0.00	25	16.49	16.30	-25	3,552	-0.70%
2021/01/29	25	17.18	0	0.00	17.50	25	3,598	0.69%
2021/01/20	0	0.00	7	18.19	17.90	-7	3,572	-0.20%
2021/01/15	0	0.00	40	20.65	20.20	-40	3,595	-1.11%
2021/01/14	45	20.53	0	0.00	21.00	45	3,647	1.23%
2021/01/13	0	0.00	1	20.00	20.25	-1	3,657	-0.03%
2021/01/12	10	20.50	0	0.00	20.40	10	3,644	0.27%
2021/01/11	0	0.00	3	22.48	21.70	-3	3,618	-0.08%
2021/01/08	3	21.85	0	0.00	21.30	3	3,585	0.08%
2021/01/07	0	0.00	1	20.00	20.60	-1	3,545	-0.03%
2021/01/06	42	20.06	1	21.10	20.20	41	3,541	1.16%
2021/01/05	4	21.66	15	21.93	21.50	-11	3,508	-0.31%
2021/01/04	9	22.73	0	0.00	22.50	9	3,474	0.26%
2020/12/30	1	22.70	22	22.22	22.25	-21	3,459	-0.61%
2020/12/29	0	0.00	4	22.78	22.25	-4	3,439	-0.12%
2020/12/28	15	23.14	5	23.32	23.20	10	3,388	0.30%
2020/12/25	13	22.66	0	0.00	21.50	13	3,312	0.39%
2020/12/24	4	22.55	16	23.00	22.50	-12	3,261	-0.37%
2020/12/23	0	0.00	17	23.07	23.45	-17	3,220	-0.53%
2020/12/22	11	22.66	11	22.88	21.85	0	3,177	0.00%
2020/12/21	48	22.78	53	22.27	24.20	-5	3,095	-0.16%
2020/12/18	54	21.94	53.2	21.60	22.00	0.8	3,014	0.03%
2020/12/17	25	19.82	8.2	19.95	20.00	16.8	2,932	0.57%
2020/12/16	0	0.00	3	18.35	18.20	-3	2,899	-0.10%
2020/12/15	0	0.00	3	18.57	18.20	-3	2,894	-0.10%
2020/12/14	6	18.55	5	18.59	18.65	1	2,887	0.03%
2020/12/11	5	18.10	7	17.79	17.90	-2	2,877	-0.07%
2020/12/10	5	19.20	5	18.87	18.60	0	2,861	0.00%
2020/12/09	5	19.03	18	19.29	18.95	-13	2,854	-0.46%
2020/12/08	21	20.12	0	0.00	19.95	21	2,804	0.75%
2020/12/07	6	19.70	28	19.94	19.90	-22	2,779	-0.79%
2020/12/04	26	19.19	6	20.10	20.10	20	2,718	0.74%
2020/12/03	0	0.00	2	18.40	18.30	-2	2,625	-0.08%
2020/12/02	1	19.10	0	0.00	18.65	1	2,611	0.04%
2020/12/01	0	0.00	62	19.45	19.35	-62	2,588	-2.39%
2020/11/30	7	19.09	1	19.05	19.20	6	2,578	0.23%
2020/11/27	3	18.95	2	19.10	19.10	1	2,569	0.04%
2020/11/26	75	19.81	1	19.95	19.85	74	2,541	2.91%
2020/11/25	0	0.00	9	20.75	20.30	-9	2,513	-0.36%
2020/11/24	5	20.15	0	0.00	19.90	5	2,478	0.20%
2020/11/23	9	21.08	102	21.45	20.75	-93	2,474	-3.76%	大賣/
2020/11/20	105	20.03	0	0.00	21.45	105	2,439	4.31%	大買/鉅額交易
2020/11/19	6	20.75	3	20.32	21.10	3	2,305	0.13%
2020/11/18	1	18.35	1	19.20	19.25	0	2,149	0.00%
2020/11/17	0	0.00	5	18.23	17.50	-5	2,088	-0.24%
2020/11/16	4	17.80	26	18.08	18.00	-22	2,132	-1.03%
2020/11/13	22	18.02	15	18.38	18.65	7	2,113	0.33%
2020/11/12	15	17.40	2	17.08	17.10	13	2,035	0.64%
2020/11/11	0	0.00	1	18.30	18.30	-1	2,018	-0.05%
2020/11/10	7	19.19	0	0.00	19.20	7	2,027	0.35%
2020/11/09	2	18.35	23	18.38	18.55	-21	1,940	-1.08%
2020/11/06	0	0.00	20	16.90	16.90	-20	1,797	-1.11%
2020/11/05	0	0.00	2	15.50	15.40	-2	1,739	-0.11%
2020/11/04	5	14.90	0	0.00	14.85	5	1,741	0.29%
2020/11/02	0	0.00	3	14.65	14.60	-3	1,733	-0.17%
2020/10/30	5	15.40	2	15.60	15.05	3	1,723	0.17%
2020/10/29	0	0.00	27	15.20	15.30	-27	1,714	-1.57%
2020/10/28	37	15.66	14	15.92	15.60	23	1,703	1.35%
2020/10/27	0	0.00	2	15.50	15.35	-2	1,681	-0.12%
2020/10/26	6	15.61	5	15.44	15.20	1	1,678	0.06%
2020/10/23	6	16.01	28	15.89	15.80	-22	1,668	-1.32%
2020/10/22	40	16.27	15	16.03	16.85	25	1,643	1.52%
2020/10/21	14	15.54	0	0.00	15.70	14	1,597	0.88%
2020/10/19	0	0.00	1	14.40	14.55	-1	1,566	-0.06%
2020/10/16	2	14.50	1	14.75	14.45	1	1,563	0.06%
2020/10/14	0	0.00	12	15.20	15.25	-12	1,544	-0.78%
2020/10/13	22	15.08	4	15.00	15.35	18	1,533	1.17%
2020/10/08	12	15.27	0	0.00	15.20	12	1,502	0.80%
2020/10/06	1	14.25	3	14.20	14.20	-2	1,445	-0.14%
2020/10/05	3	14.15	0	0.00	14.15	3	1,460	0.21%
2020/09/30	0	0.00	1	14.35	14.35	-1	1,511	-0.07%
2020/09/28	2	14.08	0	0.00	13.95	2	1,585	0.13%
2020/09/25	6	14.80	1	14.70	14.50	5	1,571	0.32%
2020/09/24	0	0.00	6	15.66	15.95	-6	1,524	-0.39%
2020/09/23	6	16.60	3	16.50	16.70	3	1,482	0.20%
2020/09/22	5	15.37	58	15.45	16.00	-53	1,379	-3.84%
2020/09/21	20	14.12	0	0.00	14.55	20	1,255	1.59%
2020/09/17	30	13.20	0	0.00	13.30	30	1,195	2.51%
2020/09/16	3	13.35	0	0.00	13.35	3	1,194	0.25%
2020/09/10	1	12.65	1	12.80	12.70	0	1,142	0.00%
2020/09/09	1	13.15	0	0.00	13.10	1	1,123	0.09%
2020/09/03	2	14.10	0	0.00	13.90	2	1,074	0.19%
2020/09/01	2	14.60	1	14.75	14.60	1	1,039	0.10%
2020/08/28	1	14.15	0	0.00	14.20	1	1,004	0.10%
2020/08/21	0	0.00	5	14.01	14.50	-5	890	-0.56%
2020/08/20	3	12.50	1	13.85	14.50	2	827	0.24%
2020/08/19	0	0.00	13	13.35	13.35	-13	728	-1.78%
2020/08/14	5	12.95	4	12.83	12.75	1	656	0.15%
2020/08/13	4	12.70	0	0.00	12.75	4	590	0.68%
2020/07/28	0	0.00	1	11.20	11.20	-1	539	-0.19%
2020/07/27	1	11.30	0	0.00	11.25	1	524	0.19%
2020/07/07	0	0.00	4	10.60	10.60	-4	347	-1.15%
2020/06/03	0	9.86	0	0.00	9.86	0	321	0.00%
2020/05/29	4	10.00	17	10.02	10.10	-13	295	-4.40%
2020/05/05	1	8.70	0	0.00	8.74	1	230	0.43%
2020/04/27	0	0.00	2	7.83	7.99	-2	218	-0.92%
2020/04/17	0	0.00	2	8.00	7.88	-2	214	-0.93%
2020/03/26	2	6.25	0	0.00	6.25	2	182	1.10%
2020/03/18	2	6.05	0	0.00	6.05	2	175	1.14%
2020/03/12	1	8.10	0	0.00	8.10	1	166	0.60%
2020/03/11	1	9.06	0	0.00	9.00	1	163	0.61%
2020/03/09	2	9.48	0	0.00	9.45	2	160	1.25%
2020/02/27	4	10.03	0	0.00	9.90	4	160	2.49%
2020/02/25	2	10.20	0	0.00	10.15	2	160	1.25%
2020/02/13	4	10.55	0	0.00	10.45	4	172	2.31%
2020/02/12	2	10.85	0	0.00	10.90	2	169	1.18%
2020/02/10	0	0.00	4	10.55	10.85	-4	156	-2.56%
2020/02/06	1	9.56	0	0.00	9.86	1	144	0.69%
2020/02/05	0	0.00	13	9.58	9.56	-13	144	-9.01%
2020/02/04	0	0.00	9	9.45	9.57	-9	145	-6.20%
2020/01/31	1	10.00	0	0.00	9.95	1	149	0.67%
2020/01/30	1	10.00	0	0.00	10.00	1	171	0.58%
2020/01/14	3	11.00	0	0.00	11.00	3	211	1.42%
2020/01/13	1	10.90	0	0.00	11.05	1	210	0.48%
2019/12/30	0	0.00	20	11.10	11.10	-20	210	-9.51%
2019/11/26	4	11.15	0	0.00	11.15	4	223	1.79%
2019/11/21	26	11.15	0	0.00	11.15	26	227	11.43%
2019/11/19	0	0.00	5	11.25	11.20	-5	230	-2.17%
2019/11/18	6	11.24	1	11.35	11.30	5	230	2.17%
2019/11/07	0	0.00	15	11.10	11.15	-15	275	-5.45%
2019/11/06	0	0.00	5	11.15	11.10	-5	282	-1.77%
2019/11/05	0	0.00	3	11.20	11.25	-3	292	-1.02%
2019/11/01	0	0.00	5	11.25	11.30	-5	309	-1.61%
2019/10/29	1	11.70	16	11.97	11.50	-15	310	-4.83%
2019/10/28	25	11.64	0	0.00	12.00	25	295	8.47%
2019/10/24	0	0.00	1	11.00	10.90	-1	259	-0.39%
2019/10/18	1	11.20	0	0.00	11.20	1	296	0.34%
2019/09/17	0	0.00	1	11.20	11.20	-1	637	-0.16%
2019/09/16	0	0.00	1	11.25	11.20	-1	649	-0.15%
2019/09/11	0	0.00	2	11.50	11.45	-2	659	-0.30%
2019/09/02	0	0.00	1	11.40	11.40	-1	710	-0.14%
2019/08/21	5	11.55	0	0.00	11.55	5	850	0.59%
2019/08/16	1	11.30	3	11.42	11.40	-2	876	-0.23%
2019/08/13	10	11.85	0	0.00	11.75	10	920	1.09%
2019/08/06	0	0.00	8	13.19	13.35	-8	897	-0.89%
2019/08/02	8	13.08	0	0.00	13.10	8	886	0.90%
2019/08/01	3	13.20	0	0.00	13.10	3	884	0.34%
2019/07/31	5	13.05	0	0.00	13.10	5	883	0.57%
2019/07/29	0	0.00	0.1	13.35	13.40	-0.1	877	-0.02%
2019/07/25	1	13.45	2	13.43	13.55	-1	880	-0.11%
2019/07/24	2	13.15	3	13.67	13.80	-1	867	-0.12%
2019/07/23	3	13.20	2	13.10	13.10	1	857	0.12%
2019/07/22	0	0.00	1	13.40	13.20	-1	855	-0.12%
2019/07/19	2	13.50	6	13.52	13.45	-4	852	-0.47%
2019/07/18	2	13.10	3	13.43	13.40	-1	848	-0.12%
2019/07/17	2	13.05	4.5	13.07	13.05	-2.5	845	-0.29%
2019/07/16	2	13.15	2	13.20	13.20	0	844	0.00%
2019/07/12	2	13.50	3	13.70	13.45	-1	834	-0.12%
2019/07/11	4	13.69	49	13.73	13.60	-45	828	-5.43%
2019/07/10	55	14.07	8	14.26	14.45	47	789	5.96%
2019/07/05	0	0.00	1	13.00	13.00	-1	769	-0.13%
2019/07/03	0	0.00	10	13.05	13.00	-10	888	-1.13%
2019/07/02	12	13.03	0	0.00	13.00	12	927	1.29%
2019/07/01	1	13.10	0	0.00	13.10	1	942	0.11%
2019/06/28	1	13.30	1	13.15	13.30	0	930	0.00%
2019/06/27	5	13.90	6	14.14	13.90	-1	918	-0.11%
2019/06/26	1	13.40	1	14.30	14.30	0	874	0.00%
2019/06/25	5	13.35	0	0.00	13.10	5	838	0.60%
2019/06/24	0	0.00	7	13.34	13.50	-7	831	-0.84%
2019/06/21	2	13.00	0	0.00	12.90	2	810	0.25%
2019/06/17	5	13.00	0	0.00	12.90	5	804	0.62%
2019/06/14	0	0.00	2	12.40	12.60	-2	811	-0.25%
2019/06/13	2	12.35	0	0.00	12.25	2	810	0.25%
2019/06/04	0	0.00	1	12.95	12.60	-1	909	-0.11%
2019/06/03	1	13.00	0	0.00	13.10	1	897	0.11%
2019/05/31	1	12.85	1	12.65	12.70	0	885	0.00%
2019/05/30	1	12.85	0	0.00	12.75	1	876	0.11%
2019/05/29	1	14.10	16	13.12	13.10	-15	859	-1.74%
2019/05/27	1	12.45	0	0.00	12.00	1	770	0.13%
2019/05/24	15	12.56	0	0.00	12.25	15	762	1.97%
2019/05/22	12	12.94	0	0.00	12.85	12	742	1.62%
2019/05/13	0	0.00	2	11.35	11.30	-2	703	-0.28%
2019/04/03	0	0.00	5	11.55	11.65	-5	484	-1.03%
2019/03/21	0	0.00	1	11.45	11.40	-1	458	-0.22%
2019/03/20	1	11.80	0	0.00	11.50	1	448	0.22%
2019/03/12	5	11.20	0	0.00	11.25	5	354	1.41%
2019/02/21	0	0.00	5	10.80	10.85	-5	310	-1.61%
2019/01/10	5	11.10	10	10.92	11.25	-5	236	-2.11%
2019/01/09	10	11.35	0	0.00	11.35	10	224	4.46%
2018/12/26	0	0.00	1	10.90	10.90	-1	208	-0.48%
2018/12/22	1	11.60	0	0.00	11.50	1	230	0.43%
2018/12/18	0	0.00	1	11.10	10.65	-1	226	-0.44%
2018/11/29	0	0.00	1	11.80	11.20	-1	244	-0.41%
2018/11/09	0	0.00	5	10.65	10.60	-5	270	-1.85%
2018/11/02	5	11.30	0	0.00	11.20	5	299	1.67%
2018/10/12	1	10.40	0	0.00	10.80	1	343	0.29%
2018/10/11	1	11.05	0	0.00	11.00	1	352	0.28%
2018/10/01	0	0.00	2	14.40	14.95	-2	351	-0.57%
2018/09/28	0	0.00	6	12.65	13.60	-6	335	-1.79%
2018/09/27	0	0.00	1	12.45	12.40	-1	350	-0.29%
2018/09/26	6	12.70	0	0.00	12.50	6	388	1.54%
2018/09/25	1	12.75	0	0.00	12.45	1	390	0.26%
2018/09/10	0	0.00	2	14.40	14.20	-2	504	-0.40%
2018/08/30	0	0.00	5	16.00	16.00	-5	537	-0.93%
2018/08/29	5	16.50	0	0.00	16.70	5	547	0.91%
2018/08/13	0	0.00	5	16.96	16.80	-5	650	-0.77%
2018/08/08	0	0.00	2	18.55	18.60	-2	651	-0.31%
2018/07/26	0	0.00	30	20.18	19.90	-30	824	-3.64%
2018/07/25	41	20.28	0	0.00	20.60	41	824	4.97%
2018/07/17	0	0.00	1	19.85	19.85	-1	898	-0.11%
2018/07/04	1	20.50	0	0.00	20.80	1	1,188	0.08%
2018/06/27	0	0.00	1	20.25	20.25	-1	1,621	-0.06%
2018/06/25	1	17.85	0	0.00	16.80	1	1,596	0.06%
2018/06/19	0	0.00	1	21.50	21.00	-1	1,582	-0.06%
2018/06/12	0	0.00	10	21.65	21.55	-10	1,660	-0.60%
2018/06/11	10	22.05	0	0.00	21.65	10	1,666	0.60%
2018/06/06	0	0.00	10	22.49	22.40	-10	1,755	-0.57%
2018/06/05	10	22.60	0	0.00	22.95	10	1,760	0.57%
2018/05/29	0	0.00	1	21.65	21.50	-1	2,097	-0.05%
2018/05/24	1	22.35	0	0.00	22.50	1	3,014	0.03%
2018/05/23	0	0.00	23	22.57	22.45	-23	3,053	-0.75%
2018/05/22	23	23.27	0	0.00	23.25	23	3,122	0.74%
2018/05/18	0	0.00	2	23.00	22.65	-2	3,161	-0.06%
2018/05/16	0	0.00	6	23.55	23.05	-6	3,248	-0.18%
2018/05/15	6	23.37	0	0.00	23.15	6	3,267	0.18%
2018/05/10	1	24.90	10	24.88	25.30	-9	3,322	-0.27%
2018/05/09	11	23.54	2	24.03	24.30	9	3,299	0.27%
2018/05/07	0	0.00	15	23.21	22.75	-15	3,429	-0.44%
2018/05/04	15	22.67	3	23.10	23.05	12	3,509	0.34%
2018/05/03	1	23.20	1	22.50	22.50	0	3,775	0.00%
2018/05/02	2	22.75	0	0.00	22.65	2	4,032	0.05%
2018/04/30	0	0.00	14	23.51	23.50	-14	4,215	-0.33%
2018/04/27	15	22.61	0	0.00	23.75	15	4,466	0.34%
2018/04/26	0	0.00	20	23.50	21.60	-20	4,506	-0.44%
2018/04/25	20	22.60	0	0.00	23.20	20	4,545	0.44%
2018/04/24	0	0.00	20	23.92	22.65	-20	4,718	-0.42%
2018/04/23	20	22.83	0	0.00	23.45	20	5,023	0.40%
2018/04/19	1	23.55	10	24.17	23.95	-9	5,041	-0.18%
2018/04/18	10	22.90	0	0.00	23.50	10	5,002	0.20%
2018/04/12	1	23.55	1	24.40	23.75	0	4,929	0.00%
2018/04/11	56	24.14	59	24.37	23.55	-3	4,911	-0.06%
2018/04/10	36.3	25.79	32	25.80	25.65	4.3	4,865	0.09%
2018/04/09	36	30.09	37	30.11	28.45	-1	4,793	-0.02%
2018/04/03	155	29.98	154	30.08	31.60	1	4,689	0.02%	大買/大賣/
2018/04/02	2	29.25	0	0.00	29.25	2	4,389	0.05%
2018/03/31	12	25.84	11	25.87	26.60	1	4,380	0.02%
2018/03/28	0	0.00	7	23.46	23.60	-7	4,323	-0.16%
2018/03/27	0	0.00	2	23.20	23.60	-2	4,318	-0.05%
2018/03/26	0	0.00	11	22.91	22.20	-11	4,319	-0.25%
2018/03/23	10	21.30	0	0.00	21.15	10	4,358	0.23%
2018/03/21	9	22.02	9	22.10	22.20	0	4,367	0.00%
2018/03/20	18	21.64	17	21.70	22.20	1	4,360	0.02%
2018/03/19	10	21.75	5	21.93	22.20	5	4,347	0.12%
2018/03/16	6	21.70	4	22.40	21.65	2	4,321	0.05%
2018/03/15	5	25.20	6	24.21	24.05	-1	4,301	-0.02%
2018/03/14	6	24.83	2	26.50	24.95	4	4,301	0.09%
2018/03/13	11	26.03	15	26.32	26.30	-4	4,289	-0.09%
2018/03/12	14	25.80	13	25.91	25.80	1	4,271	0.02%
2018/03/09	0	0.00	4	28.65	28.65	-4	4,247	-0.09%
2018/03/08	10	31.96	3	33.30	31.80	7	4,323	0.16%
2018/03/07	15	37.38	5	37.53	35.30	10	4,309	0.23%
2018/03/06	15	36.09	5	35.86	36.80	10	4,280	0.23%
2018/03/05	30	35.44	40	35.61	36.15	-10	4,235	-0.24%
2018/03/02	40.9	31.30	34.7	31.12	32.90	6.2	4,122	0.15%
2018/03/01	12	30.23	20	30.42	29.95	-8	4,050	-0.20%
2018/02/27	148	28.69	158	28.77	30.85	-10	3,992	-0.25%	大買/大賣/
2018/02/26	38	28.55	42	28.82	29.95	-4	3,679	-0.11%
2018/02/23	2	27.25	0	0.00	27.25	2	3,293	0.06%
2018/02/22	15	24.57	20	24.73	24.80	-5	3,299	-0.15%
2018/02/21	0	0.00	13	22.55	22.55	-13	3,233	-0.40%
2018/02/12	6	20.28	0	0.00	20.50	6	3,267	0.18%
2018/02/09	6	19.82	1	20.30	19.70	5	3,288	0.15%
2018/02/08	10	19.19	0	0.00	18.80	10	3,239	0.31%
2018/02/07	0	0.00	4	20.65	20.00	-4	3,214	-0.12%
2018/02/06	3	19.67	1	19.75	19.85	2	3,190	0.06%
2018/02/05	0	0.00	1	21.50	21.70	-1	3,143	-0.03%
2018/02/01	1	22.90	2	22.83	22.95	-1	3,097	-0.03%
2018/01/31	0	0.00	3	23.40	23.50	-3	3,066	-0.10%
2018/01/30	35	22.93	28	23.14	23.00	7	3,045	0.23%
2018/01/29	1	24.35	4	24.63	24.55	-3	2,943	-0.10%
2018/01/26	34	25.41	36	25.65	24.65	-2	2,861	-0.07%
2018/01/25	77	23.91	71	24.14	24.30	6	2,600	0.23%
2018/01/24	36	26.73	46	26.73	26.15	-10	2,351	-0.43%
2018/01/23	9	26.28	10	26.79	24.90	-1	2,184	-0.05%
2018/01/22	0	0.00	0.8	25.70	25.70	-0.8	1,955	-0.04%
2018/01/19	20	23.18	20	23.23	23.40	0	1,935	0.00%
2018/01/18	28	23.80	17	23.94	23.45	11	1,952	0.56%
2018/01/17	17	23.06	21	23.43	23.45	-4	1,821	-0.22%
2018/01/10	2	19.00	0	0.00	19.05	2	1,583	0.13%
2018/01/03	1	19.90	0	0.00	19.70	1	1,635	0.06%