勝悅-KY (1340)-新光券商分點個股進出

台股 » 個股 » 勝悅-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

勝悅-KY

(1340)

可現股當沖

股價
10.25
漲跌
▲0.10
漲幅
+0.99%
成交量
113張
產業
上市塑膠類股
82人加入追蹤

立即追蹤
本地時間:13:30

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

勝悅-KY (1340)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/31	1.2	10.15	0	0.00	10.25	1.2	154	0.78%
2024/05/30	0.1	10.35	0	10.25	10.15	0.1	156	0.06%
2024/05/29	1	10.15	1	10.20	10.30	0	153	0.00%
2024/05/28	4.5	10.16	0.2	10.25	10.15	4.3	152	2.80%
2024/05/27	15.6	9.93	6	10.02	10.15	9.6	147	6.51%
2024/05/24	3.4	9.96	0	0.00	10.10	3.4	128	2.68%
2024/05/22	0	10.00	0	0.00	10.00	0	118	0.02%
2024/05/21	0	0.00	1	9.99	10.00	-1	116	-0.86%
2024/05/17	0.3	10.00	0	0.00	10.00	0.3	122	0.20%
2024/05/16	0	10.08	41	9.99	10.05	-41	120	-34.03%
2024/05/15	0.2	10.05	2	9.98	10.00	-1.8	123	-1.46%
2024/05/14	0.1	10.00	42	9.95	9.99	-41.9	125	-33.41%
2024/05/13	0.3	9.99	1	9.98	9.98	-0.7	125	-0.60%
2024/05/10	0.1	9.97	0	10.00	10.00	0.1	125	0.05%
2024/05/09	0	0.00	6	10.00	10.00	-6	125	-4.77%
2024/05/08	0.2	10.00	1.3	10.01	10.00	-1.1	127	-0.89%
2024/05/06	0	0.00	0	10.05	10.05	0	127	0.00%
2024/05/03	0	10.05	0	10.05	10.05	0	126	0.04%
2024/05/02	1	10.00	0	0.00	10.05	1	128	0.78%
2024/04/30	1	10.00	0.2	10.05	10.05	0.8	127	0.63%
2024/04/26	0	0.00	0	10.00	10.00	0	125	0.00%
2024/04/25	0	10.05	0	0.00	9.99	0	125	0.01%
2024/04/24	0	10.10	0	10.08	10.10	0	125	0.00%
2024/04/23	1	10.05	9.2	10.00	10.10	-8.2	126	-6.50%
2024/04/22	0.1	9.99	20	10.00	9.99	-19.9	128	-15.43%
2024/04/19	3	9.95	0	0.00	9.93	3	128	2.35%
2024/04/18	0.2	10.00	10	10.00	10.00	-9.8	128	-7.61%
2024/04/17	0	10.05	0.5	10.00	10.00	-0.4	128	-0.35%
2024/04/16	1.3	9.97	0	0.00	10.05	1.3	128	1.05%
2024/04/15	0	10.07	0	0.00	10.05	0	128	0.01%
2024/04/12	0.1	10.00	0	0.00	10.00	0.1	128	0.08%
2024/04/11	1	9.95	0	0.00	9.95	1	129	0.78%
2024/04/10	0.4	10.05	10.8	10.00	9.99	-10.5	129	-8.11%
2024/04/08	0.5	10.03	4	10.00	10.00	-3.5	127	-2.72%
2024/04/03	0	0.00	0.2	10.10	10.10	-0.2	126	-0.14%
2024/04/02	0.1	10.13	0	0.00	10.15	0.1	126	0.06%
2024/04/01	0	0.00	0	9.99	9.99	0	125	0.00%
2024/03/29	0.2	9.99	0	0.00	9.96	0.2	123	0.15%
2024/03/28	0.3	9.99	1	10.00	9.97	-0.7	123	-0.59%
2024/03/27	0.2	9.99	0	0.00	9.98	0.2	124	0.16%
2024/03/26	0.1	10.00	0	0.00	9.98	0.1	124	0.06%
2024/03/25	1.1	9.99	0	0.00	9.98	1.1	125	0.86%
2024/03/22	0.6	9.97	0.9	9.99	10.05	-0.4	126	-0.30%
2024/03/21	1.1	9.95	0.9	10.00	9.99	0.2	124	0.18%
2024/03/20	3.1	9.98	0	0.00	9.95	3.1	122	2.51%
2024/03/19	0.2	10.06	0.1	10.15	10.10	0.2	120	0.13%
2024/03/18	34	10.11	3.7	10.14	10.05	30.3	120	25.19%
2024/03/14	1.1	10.51	0	0.00	10.55	1.1	113	0.97%
2024/03/13	11.2	10.57	5.2	10.60	10.50	6	113	5.30%
2024/03/12	6.4	10.62	0.5	10.80	10.80	5.9	112	5.26%
2024/03/11	2.2	10.69	4.9	10.71	10.70	-2.7	108	-2.45%
2024/03/08	7	10.70	0.4	10.80	10.75	6.6	106	6.18%
2024/03/07	1	10.85	0	0.00	10.90	1	105	0.95%
2024/03/06	3.1	10.85	0	10.85	10.85	3.1	105	2.90%
2024/03/05	0.1	11.00	0	0.00	10.85	0.1	100	0.05%
2024/03/04	1.5	10.96	25	10.90	10.90	-23.5	98	-23.80%
2024/02/29	6.3	11.01	0	0.00	11.00	6.3	98	6.36%
2024/02/27	5	11.05	0	11.15	11.10	5	98	5.04%
2024/02/26	0.1	11.11	0	11.30	11.15	0.1	99	0.06%
2024/02/23	18	11.17	5	11.25	11.15	13	99	13.01%
2024/02/22	4.1	11.19	0	0.00	11.20	4.1	100	4.09%
2024/02/21	109.3	11.24	15	11.27	11.30	94.3	101	92.74%	大買/
2024/02/20	1.7	11.28	28.9	11.27	11.20	-27.2	95	-28.45%
2024/02/19	61.2	10.98	28.3	11.07	11.30	32.9	94	34.96%
2024/02/16	38	10.80	30	10.75	10.90	8	87	9.15%
2024/02/15	6.1	10.73	25	10.72	10.75	-18.9	83	-22.64%
2024/02/05	0	10.80	0	0.00	10.80	0	80	0.04%
2024/02/02	3.2	10.80	36	10.77	10.80	-32.8	80	-40.70%
2024/02/01	3.1	10.80	0	0.00	10.80	3.1	79	3.90%
2024/01/31	5	10.78	0.2	10.90	10.80	4.8	79	6.00%
2024/01/30	0.1	10.95	35	10.95	10.95	-34.9	77	-45.26%
2024/01/26	1	11.10	0	0.00	11.15	1	76	1.31%
2024/01/25	20.8	10.97	5	10.98	11.05	15.8	77	20.48%
2024/01/24	4.1	10.93	0	0.00	10.95	4.1	74	5.56%
2024/01/23	0.1	10.90	0	0.00	10.85	0.1	74	0.14%
2024/01/22	0.1	10.90	8	10.80	10.85	-7.9	74	-10.66%
2024/01/19	0.1	10.90	0	0.00	10.95	0.1	73	0.08%
2024/01/18	0	10.95	0	10.95	10.90	0	74	0.04%
2024/01/17	3.2	10.82	2	10.85	10.90	1.2	78	1.57%
2024/01/16	6.1	10.93	0.5	11.25	11.05	5.6	77	7.18%
2024/01/15	0	11.30	9	11.23	11.20	-9	75	-11.97%
2024/01/12	0.3	11.29	34	11.18	11.20	-33.7	75	-44.56%
2024/01/11	0.1	11.24	0	0.00	11.15	0.1	74	0.16%
2024/01/10	1	11.25	0	0.00	11.25	1	74	1.40%
2024/01/09	0.2	11.40	0	0.00	11.35	0.2	74	0.29%
2024/01/08	0.4	11.46	45	11.39	11.35	-44.6	74	-59.58%
2024/01/05	3.6	11.33	40.3	11.48	11.45	-36.7	75	-48.45%
2024/01/04	0.2	11.45	4	11.36	11.35	-3.8	74	-5.05%
2024/01/03	0	11.40	0	0.00	11.45	0	75	0.01%
2024/01/02	0	0.00	1.1	11.36	11.40	-1.1	75	-1.45%
2023/12/29	0.1	11.45	40	11.40	11.40	-39.9	76	-52.33%
2023/12/28	0	11.40	0	0.00	11.40	0	75	0.00%
2023/12/27	0.4	11.44	20	11.35	11.40	-19.6	75	-26.14%
2023/12/26	0.1	11.40	0	0.00	11.45	0.1	75	0.14%
2023/12/25	0	11.43	0	0.00	11.40	0	76	0.00%
2023/12/22	0	11.40	0	0.00	11.35	0	81	0.04%
2023/12/21	1	11.20	0	0.00	11.30	1	81	1.23%
2023/12/20	6	11.20	0	0.00	11.25	6	80	7.48%
2023/12/19	5.1	11.22	0	0.00	11.20	5.1	79	6.45%
2023/12/18	8.1	11.30	10	11.34	11.40	-1.9	77	-2.44%
2023/12/14	2	11.35	0	11.40	11.35	2	76	2.63%
2023/12/13	0.2	11.45	0	0.00	11.35	0.2	76	0.26%
2023/12/12	0.1	11.45	0	0.00	11.40	0.1	76	0.13%
2023/12/11	1	11.45	0	0.00	11.45	1	76	1.30%
2023/12/08	0.3	11.60	14	11.51	11.60	-13.7	76	-17.99%
2023/12/07	12.2	11.37	96	11.40	11.50	-83.8	78	-107.45%
2023/12/06	2.3	11.31	0	0.00	11.35	2.3	74	3.10%
2023/12/05	0.2	11.35	27	11.35	11.40	-26.8	74	-35.78%
2023/12/04	6.2	11.45	0	0.00	11.45	6.2	74	8.38%
2023/11/30	20	11.45	0	0.00	11.50	20	73	27.15%
2023/11/29	0	0.00	54	11.42	11.45	-54	73	-73.22%
2023/11/28	0.1	11.50	1.1	11.55	11.55	-1	73	-1.35%
2023/11/27	10.1	11.45	38.1	11.47	11.45	-28	74	-37.57%
2023/11/24	40	11.65	43.2	11.65	11.65	-3.2	75	-4.20%
2023/11/22	0	11.80	0	0.00	11.50	0	75	0.00%
2023/11/21	6	11.60	20	11.56	11.55	-14	75	-18.59%
2023/11/20	0.1	11.44	88	11.42	11.35	-87.9	76	-115.38%
2023/11/17	0.1	11.50	0	0.00	11.45	0.1	74	0.13%
2023/11/16	12.1	11.43	20	11.48	11.50	-7.9	75	-10.42%
2023/11/15	20.1	11.47	6	11.50	11.50	14.1	75	18.75%
2023/11/14	2	11.35	10	11.35	11.45	-8	76	-10.48%
2023/11/13	0	0.00	0.1	11.55	11.40	-0.1	76	-0.14%
2023/11/10	0	11.50	0	0.00	11.50	0	78	0.03%
2023/11/09	0	11.50	4	11.53	11.50	-4	81	-4.90%
2023/11/08	0.7	11.50	0	0.00	11.45	0.7	82	0.84%
2023/11/06	0	11.55	0	0.00	11.65	0	85	0.04%
2023/11/03	0.1	11.45	0	0.00	11.50	0.1	86	0.07%
2023/11/02	0.3	11.49	0	0.00	11.50	0.3	88	0.33%
2023/11/01	0	11.20	0	0.00	11.30	0	96	0.03%
2023/10/31	0	11.40	0	0.00	11.15	0	97	0.04%
2023/10/26	0	0.00	7	11.15	11.20	-7	102	-6.82%
2023/10/25	19	11.16	0	0.00	11.15	19	104	18.14%
2023/10/24	5	11.35	0	0.00	11.35	5	101	4.92%
2023/10/23	0.1	11.50	0	0.00	11.45	0.1	101	0.05%
2023/10/20	0	11.45	30	11.40	11.40	-30	103	-28.91%
2023/10/19	0	0.00	5	11.60	11.50	-5	111	-4.48%
2023/10/18	8	11.50	0	0.00	11.50	8	114	7.03%
2023/10/17	5	11.60	5	11.53	11.55	0	116	0.01%
2023/10/16	0.3	11.70	0	11.75	11.60	0.3	126	0.25%
2023/10/13	1	11.65	47	11.65	11.70	-46	129	-35.55%
2023/10/12	3	11.65	3	11.73	11.75	0	131	0.00%
2023/10/11	13.1	11.77	3.2	11.85	11.80	9.9	131	7.53%
2023/10/06	0.1	11.81	1	11.85	11.80	-0.9	133	-0.66%
2023/10/05	0.1	11.85	5	11.85	11.85	-4.9	141	-3.46%
2023/10/03	0.3	11.83	18	11.78	11.85	-17.7	149	-11.88%
2023/10/02	1	11.90	0	0.00	11.80	1	154	0.65%
2023/09/28	1.1	11.91	6	11.90	11.90	-4.9	164	-2.99%
2023/09/27	8	11.68	66	11.71	11.95	-58	170	-33.96%
2023/09/25	0.2	11.60	0	0.00	11.55	0.2	179	0.12%
2023/09/22	0	11.70	0	0.00	11.55	0	183	0.00%
2023/09/21	0	11.65	3	11.55	11.65	-3	190	-1.57%
2023/09/20	0.4	11.80	15	11.75	11.70	-14.6	202	-7.22%
2023/09/19	0	11.75	0	0.00	11.70	0	219	0.00%
2023/09/18	0.2	11.76	5	11.70	11.70	-4.8	231	-2.09%
2023/09/15	3	11.60	18	11.60	11.65	-15	253	-5.90%
2023/09/14	3	11.70	15	11.70	11.65	-12	257	-4.67%
2023/09/13	0	11.65	3.7	11.77	11.70	-3.7	257	-1.42%
2023/09/12	2	11.60	0	0.00	11.70	2	260	0.78%
2023/09/11	1	11.80	0	0.00	11.80	1	260	0.39%
2023/09/08	0	11.86	16	11.81	11.90	-16	265	-6.02%
2023/09/06	0	0.00	2	11.90	11.90	-2	278	-0.72%
2023/09/05	0	12.20	18	12.04	12.05	-18	294	-6.10%
2023/09/04	2	12.10	5	12.10	12.05	-3	594	-0.50%
2023/09/01	1	11.85	0	0.00	11.90	1	598	0.17%
2023/08/31	0.1	11.95	0	0.00	11.85	0.1	604	0.02%
2023/08/30	0	11.80	0	0.00	11.85	0	605	0.00%
2023/08/29	0	0.00	4	11.83	11.80	-4	604	-0.66%
2023/08/25	0	0.00	22	12.00	12.00	-22	609	-3.61%
2023/08/24	7	12.00	13	12.25	12.20	-6	611	-0.97%
2023/08/23	8	12.15	10.2	12.30	12.10	-2.2	613	-0.36%
2023/08/22	0	0.00	8	12.34	12.35	-8	616	-1.30%
2023/08/21	0	12.40	0.1	12.35	12.30	0	618	-0.01%
2023/08/18	0	0.00	41	12.32	12.40	-41	622	-6.58%
2023/08/16	41	12.48	15	12.47	12.55	26	629	4.13%
2023/08/15	0	12.35	54.3	12.50	12.55	-54.3	632	-8.58%
2023/08/14	0.4	12.32	72.4	12.29	12.35	-72	636	-11.31%
2023/08/11	0	0.00	5	12.45	12.40	-5	644	-0.78%
2023/08/10	1.1	12.46	17	12.45	12.40	-15.9	652	-2.44%
2023/08/09	2	12.58	20	12.50	12.60	-18	660	-2.73%
2023/08/08	0	0.00	20	12.55	12.50	-20	669	-2.99%
2023/08/07	1	12.65	60	12.67	12.50	-59	686	-8.60%
2023/08/04	0	12.60	10	12.55	12.60	-10	702	-1.42%
2023/08/02	0.2	12.53	10	12.60	12.60	-9.8	728	-1.35%
2023/08/01	0.2	12.96	17	12.60	12.65	-16.8	735	-2.28%
2023/07/31	1.4	12.89	0.7	12.90	12.80	0.7	746	0.09%
2023/07/28	2	12.80	50	12.80	12.85	-48	756	-6.35%
2023/07/27	0.1	12.60	16	12.47	12.55	-15.9	765	-2.08%
2023/07/26	0	12.45	0.5	12.55	12.45	-0.5	767	-0.06%
2023/07/25	4.2	12.27	0	12.25	12.35	4.2	768	0.54%
2023/07/24	10.5	12.16	0	0.00	12.15	10.5	768	1.37%
2023/07/21	2.3	12.73	0	0.00	12.70	2.3	762	0.31%
2023/07/20	1	12.85	5	12.98	12.95	-4	763	-0.52%
2023/07/19	6.2	12.76	102	12.91	12.90	-95.8	761	-12.59%	大賣/
2023/07/18	0.4	13.05	0.3	13.00	13.20	0.1	754	0.01%
2023/07/17	0	0.00	0.1	13.25	13.10	-0.1	751	-0.01%
2023/07/14	0.1	13.40	0	0.00	13.20	0.1	757	0.01%
2023/07/13	0	0.00	14	13.35	13.30	-14	757	-1.85%
2023/07/12	43	13.25	59	13.26	13.10	-16	755	-2.12%
2023/07/11	32	13.46	49	13.48	13.45	-17	749	-2.27%
2023/07/10	0.1	13.60	50	13.57	13.60	-49.9	746	-6.68%
2023/07/07	13.3	13.17	0	13.35	13.45	13.3	743	1.78%
2023/07/06	22	13.47	157	13.35	13.30	-135	738	-18.28%	大賣/鉅額交易
2023/07/05	61	13.69	50	13.60	13.75	11	732	1.50%
2023/07/04	15	13.96	8	14.03	13.95	7	725	0.97%
2023/07/03	4.7	14.18	4	13.96	14.00	0.7	713	0.10%
2023/06/30	16	14.15	5	14.00	14.00	11	711	1.54%
2023/06/29	3.2	14.00	8.4	14.09	14.00	-5.3	707	-0.74%
2023/06/28	3	13.95	2.1	13.93	14.00	0.9	701	0.13%
2023/06/27	21	13.67	4	14.00	13.65	17	689	2.46%
2023/06/26	7.1	14.02	20.1	14.03	14.10	-13	673	-1.93%
2023/06/21	6.1	13.77	23.4	13.82	13.85	-17.3	661	-2.62%
2023/06/20	0	13.40	23	13.34	13.45	-23	639	-3.59%
2023/06/19	0	0.00	3	13.33	13.35	-3	636	-0.47%
2023/06/16	3	13.30	15	13.37	13.35	-12	635	-1.89%
2023/06/15	14	13.13	29.1	13.27	13.30	-15.1	632	-2.38%
2023/06/14	15	13.15	15	13.28	13.15	0	630	0.00%
2023/06/13	21	13.15	31	13.32	13.15	-10	627	-1.59%
2023/06/12	10	13.24	32	13.43	13.25	-22	621	-3.54%
2023/06/09	8	13.13	32.4	13.31	13.40	-24.4	615	-3.96%
2023/06/08	196.1	13.35	201	13.62	13.15	-4.9	599	-0.81%	大買/大賣/
2023/06/07	6.1	13.15	0	0.00	13.20	6.1	302	2.00%
2023/06/06	9.1	13.27	4	13.40	13.20	5.1	301	1.69%
2023/06/05	3	13.20	10	13.16	13.25	-7	296	-2.36%
2023/06/02	0.5	13.15	1	13.10	13.20	-0.5	295	-0.17%
2023/06/01	0.4	13.14	14	12.92	13.10	-13.6	296	-4.60%
2023/05/31	1	12.95	0	0.00	13.20	1	296	0.34%
2023/05/30	0.1	13.15	0	0.00	13.05	0.1	292	0.03%
2023/05/29	4.1	13.05	6	13.00	13.05	-1.9	292	-0.65%
2023/05/26	15.2	12.95	0	0.00	12.90	15.2	289	5.25%
2023/05/25	0.1	13.00	0.5	13.00	13.05	-0.4	292	-0.15%
2023/05/24	3.1	13.07	0	13.10	13.05	3	291	1.03%
2023/05/23	8.1	13.18	10.1	13.19	13.05	-2	287	-0.70%
2023/05/22	0	13.15	6.4	13.21	13.20	-6.4	283	-2.27%
2023/05/19	5.1	13.20	0	0.00	13.20	5.1	284	1.81%
2023/05/18	0	0.00	2	13.30	13.30	-2	280	-0.71%
2023/05/17	2	13.15	5	13.31	13.15	-3	274	-1.09%
2023/05/16	5.2	13.52	8.2	13.63	13.50	-3.1	266	-1.15%
2023/05/15	8.1	13.11	7.2	13.37	13.25	0.9	259	0.35%
2023/05/12	41.2	13.05	0.2	13.20	12.95	41	251	16.31%
2023/05/11	41.2	13.05	0.2	13.20	12.55	41	247	16.55%
2023/05/10	32.1	13.18	79.2	13.15	13.10	-47.2	243	-19.39%
2023/05/09	6	13.10	2.3	13.02	13.15	3.7	219	1.69%
2023/05/08	0	0.00	0.2	12.60	12.70	-0.2	193	-0.11%
2023/05/05	1	12.10	13.2	12.38	12.50	-12.2	184	-6.63%
2023/05/04	15.1	11.97	1.3	12.06	12.20	13.8	173	7.97%
2023/05/03	10	11.70	10.2	11.80	11.80	-0.2	163	-0.12%
2023/05/02	0	0.00	0	11.40	11.50	0	152	0.00%
2023/04/28	0	11.35	15	11.32	11.30	-15	150	-9.93%
2023/04/27	1.1	11.45	0	11.40	11.40	1	149	0.70%
2023/04/26	3	11.30	0	0.00	11.40	3	147	2.04%
2023/04/25	54.2	11.26	21	11.35	11.30	33.2	146	22.65%
2023/04/24	32	11.07	0	0.00	11.15	32	142	22.39%
2023/04/21	36.1	10.98	0	0.00	11.05	36.1	143	25.22%
2023/04/20	0.2	11.19	0	0.00	11.05	0.2	141	0.12%
2023/04/19	50.1	11.36	37.2	11.46	11.25	12.9	140	9.17%
2023/04/18	0.3	11.25	0	0.00	11.25	0.3	134	0.20%
2023/04/17	0.2	11.25	0	0.00	11.20	0.2	133	0.15%
2023/04/14	15	11.20	66	11.07	11.20	-51	133	-38.28%
2023/04/13	8	11.05	5	11.00	11.10	3	131	2.28%
2023/04/12	0	11.02	6	11.00	10.90	-6	130	-4.60%
2023/04/11	10	11.22	0	0.00	11.00	10	129	7.72%
2023/04/10	0	10.93	0	10.87	11.05	0	128	0.00%
2023/04/07	0	10.74	0.3	10.70	10.65	-0.2	125	-0.18%
2023/04/06	0	10.73	0	0.00	10.60	0	125	0.00%
2023/03/31	0	10.71	0	0.00	10.60	0	124	0.01%
2023/03/30	0	10.75	0	0.00	10.65	0	124	0.01%
2023/03/29	0	10.70	0	0.00	10.60	0	124	0.00%
2023/03/28	0	10.68	0	0.00	10.70	0	126	0.00%
2023/03/27	0	10.70	0	0.00	10.65	0	125	0.00%
2023/03/24	0.3	10.61	6	10.55	10.55	-5.7	125	-4.57%
2023/03/23	0.3	10.70	0	0.00	10.60	0.3	125	0.24%
2023/03/22	0	10.78	0	0.00	10.70	0	125	0.00%
2023/03/21	0	10.55	0	0.00	10.70	0	126	0.00%
2023/03/20	2	10.50	0	0.00	10.45	2	128	1.56%
2023/03/17	6.1	10.45	26	10.41	10.40	-19.9	131	-15.17%
2023/03/16	0.1	10.52	24	10.45	10.40	-23.9	130	-18.29%
2023/03/15	0.1	10.72	0	0.00	10.65	0.1	129	0.10%
2023/03/14	0	10.79	4	10.70	10.70	-4	130	-3.03%
2023/03/13	0.2	10.65	0	0.00	10.75	0.2	130	0.15%
2023/03/10	0.8	10.93	0	0.00	10.70	0.8	129	0.58%
2023/03/09	7.4	11.01	0	0.00	10.85	7.4	127	5.81%
2023/03/08	0.1	11.17	0	0.00	10.95	0.1	125	0.08%
2023/03/07	36.1	11.16	0.2	11.20	11.15	35.9	124	28.83%
2023/03/06	0.1	11.15	1	11.10	11.05	-0.9	123	-0.72%
2023/03/03	10	11.23	0.2	11.15	11.05	9.8	122	8.00%
2023/03/02	0.1	11.20	0	0.00	11.05	0.1	122	0.07%
2023/03/01	0.3	11.16	0	0.00	11.15	0.3	122	0.21%
2023/02/24	0.1	11.15	7	11.15	11.10	-6.9	120	-5.68%
2023/02/23	3	11.10	26.2	11.14	11.15	-23.2	121	-19.15%
2023/02/22	0.1	10.81	0	0.00	10.75	0.1	119	0.09%
2023/02/21	0.1	10.85	0	0.00	10.85	0.1	128	0.08%
2023/02/20	0.1	10.80	0	10.80	10.80	0	132	0.02%
2023/02/17	0.2	10.67	39	10.55	10.55	-38.8	130	-29.80%
2023/02/16	8	10.60	0	0.00	10.55	8	128	6.23%
2023/02/15	0.1	10.75	0	0.00	10.60	0.1	130	0.04%
2023/02/14	0.1	10.65	0	0.00	10.75	0.1	128	0.04%
2023/02/13	2	10.75	0	0.00	10.65	2	129	1.56%
2023/02/10	0	10.88	0	0.00	10.80	0	128	0.00%
2023/02/09	5.3	10.90	14.2	10.93	10.90	-8.9	126	-7.03%
2023/02/08	22.1	10.40	67	10.66	10.85	-44.9	119	-37.60%
2023/02/07	6	10.35	0	0.00	10.35	6	105	5.70%
2023/02/06	0.2	10.27	8	10.30	10.30	-7.8	104	-7.51%
2023/02/03	0	10.25	0	0.00	10.25	0	103	0.00%
2023/02/02	55	10.24	22.2	10.27	10.25	32.8	107	30.62%
2023/02/01	6.3	10.20	22	10.22	10.25	-15.7	105	-14.95%
2023/01/31	20	10.12	27	10.14	10.20	-7	104	-6.72%
2023/01/30	0	10.00	7	10.00	9.95	-7	104	-6.69%
2023/01/17	0	9.99	22	9.90	9.98	-22	104	-20.96%
2023/01/16	0	10.05	3	9.99	9.99	-3	105	-2.85%
2023/01/13	0	10.00	1.2	10.01	10.05	-1.2	104	-1.14%
2023/01/12	0	0.00	1.7	10.00	10.05	-1.7	104	-1.62%
2023/01/11	43	10.00	0	0.00	10.00	43	104	41.01%
2023/01/06	0	0.00	21	9.87	9.85	-21	106	-19.76%
2023/01/05	0.1	9.87	0	0.00	9.85	0.1	108	0.05%
2023/01/03	0.2	9.93	6	9.90	9.85	-5.8	109	-5.34%
2022/12/29	0	0.00	21	9.84	9.81	-21	110	-19.01%
2022/12/27	0	0.00	25	9.91	9.94	-25	110	-22.57%
2022/12/26	0.1	9.98	33	9.91	9.99	-32.9	110	-29.83%
2022/12/23	0.5	9.99	0	10.00	9.95	0.5	109	0.44%
2022/12/22	0	10.00	0.1	10.00	9.95	-0.1	109	-0.10%
2022/12/21	0	10.02	0	0.00	9.99	0	110	0.00%
2022/12/20	0.2	10.02	65	9.94	9.94	-64.8	110	-58.82%
2022/12/19	0	10.05	0.1	10.05	10.05	-0.1	109	-0.09%
2022/12/16	0.3	10.10	9	10.01	10.00	-8.7	109	-7.96%
2022/12/15	0.1	10.05	4	10.10	10.05	-3.9	108	-3.63%
2022/12/14	0.1	10.10	36	10.05	10.05	-35.9	107	-33.29%
2022/12/13	2	10.00	0	0.00	10.05	2	107	1.86%
2022/12/12	1	10.10	19	10.15	10.15	-18	106	-16.89%
2022/12/09	22	10.15	2.4	10.18	10.20	19.6	105	18.54%
2022/12/08	22	10.05	0	0.00	10.05	22	104	21.15%
2022/12/07	13	10.05	0	0.00	10.05	13	103	12.53%
2022/12/06	11	9.99	10	10.00	10.05	1	103	0.97%
2022/12/05	3	10.05	0	0.00	10.10	3	103	2.90%
2022/12/02	0.1	10.05	0	0.00	10.05	0.1	102	0.05%
2022/12/01	0	0.00	10	10.00	10.10	-10	103	-9.65%
2022/11/30	0	0.00	3	10.05	10.05	-3	105	-2.85%
2022/11/29	34	9.99	10	10.00	10.05	24	107	22.44%
2022/11/28	18	10.00	0	0.00	10.10	18	106	16.95%
2022/11/25	7	10.00	0	0.00	9.98	7	106	6.58%
2022/11/24	4	10.05	0	0.00	10.05	4	106	3.77%
2022/11/23	18	9.98	0	0.00	10.00	18	106	16.87%
2022/11/22	0	0.00	11	9.96	9.96	-11	106	-10.28%
2022/11/21	60	10.09	4	10.20	10.10	56	108	51.72%
2022/11/18	84	10.11	23	10.19	10.20	61	108	55.99%
2022/11/17	58	9.97	20	9.90	10.10	38	105	35.88%
2022/11/16	1.1	9.88	88	9.85	9.20	-86.9	98	-88.45%
2022/11/15	25	9.98	0	0.00	9.99	25	104	23.88%
2022/11/14	28.1	10.05	12	10.00	9.98	16.1	106	15.09%
2022/11/11	0.2	10.11	10	10.07	10.00	-9.8	109	-9.00%
2022/11/09	111	10.03	27	10.02	10.05	84	107	78.17%	大買/
2022/11/08	43	9.98	0.1	9.95	9.95	42.9	105	40.62%
2022/11/07	2	9.87	0	0.00	9.87	2	104	1.91%
2022/11/04	6	9.80	0	0.00	9.80	6	104	5.73%
2022/11/03	0.1	9.88	28	9.75	9.76	-27.9	104	-26.74%
2022/11/02	4	9.80	14	9.81	9.80	-10	103	-9.64%
2022/11/01	3	9.85	0	0.00	9.86	3	103	2.90%
2022/10/31	0	0.00	170	9.76	9.88	-170	103	-163.88%	大賣/鉅額交易
2022/10/28	0	9.98	6	9.83	9.83	-6	100	-6.00%
2022/10/27	0	9.97	0	0.00	9.94	0	101	0.00%
2022/10/26	0	9.92	0	0.00	9.95	0	100	0.00%
2022/10/25	91	9.99	0	9.92	9.95	91	98	92.03%
2022/10/24	7	9.90	28	9.84	9.91	-21	97	-21.44%
2022/10/21	0	9.94	23	9.85	9.90	-23	97	-23.55%
2022/10/20	29	9.85	5	9.85	9.84	24	97	24.61%
2022/10/19	5	10.00	0	0.00	9.95	5	97	5.14%
2022/10/18	46	9.97	0	0.00	10.00	46	97	47.14%
2022/10/17	7	9.90	0	0.00	9.99	7	95	7.33%
2022/10/14	51.3	9.89	0	0.00	9.97	51.3	95	53.89%
2022/10/13	3.3	9.78	105	9.63	9.62	-101.7	94	-108.05%	大賣/鉅額交易
2022/10/12	0.2	9.94	0	0.00	9.90	0.2	89	0.22%
2022/10/11	0.2	9.99	34	9.98	9.91	-33.8	89	-37.80%
2022/10/06	0	0.00	19	10.07	10.05	-19	87	-21.70%
2022/10/05	0	0.00	20.1	9.99	9.96	-20.1	86	-23.13%
2022/10/04	0	0.00	15	10.00	10.00	-15	87	-17.16%
2022/09/30	0	0.00	17	9.93	9.93	-17	87	-19.36%
2022/09/28	0.3	9.96	6.6	9.93	9.90	-6.3	89	-6.98%
2022/09/26	0.2	10.02	3	10.05	9.99	-2.8	89	-3.14%
2022/09/23	0	0.00	0	10.20	10.15	0	92	0.00%
2022/09/22	0	10.25	0	0.00	10.20	0	92	0.00%
2022/09/20	0	10.20	0	0.00	10.20	0	92	0.00%
2022/09/19	0	10.30	0	10.30	10.10	0	93	0.00%
2022/09/16	5.1	10.25	3	10.30	10.30	2.1	93	2.20%
2022/09/15	15	10.27	0	0.00	10.30	15	93	16.12%
2022/09/14	15.2	10.25	0.4	10.30	10.30	14.8	95	15.57%
2022/09/13	3	10.30	1	10.25	10.30	2	95	2.10%
2022/09/12	82	10.28	10.1	10.25	10.25	72	97	73.96%
2022/09/07	0.4	9.99	39	9.92	9.91	-38.7	101	-38.13%
2022/09/06	3	9.98	102	9.93	10.00	-99	101	-97.81%	大賣/
2022/09/05	3.3	10.06	1	10.05	10.00	2.3	101	2.23%
2022/09/02	3	10.15	12	10.15	10.20	-9	100	-8.95%
2022/09/01	7	10.16	1	10.20	10.10	6	100	5.96%
2022/08/31	0	10.35	20	10.26	10.30	-20	100	-19.87%
2022/08/30	20.2	10.25	10	10.25	10.30	10.2	100	10.11%
2022/08/29	0.7	10.39	5	10.30	10.30	-4.4	99	-4.38%
2022/08/26	2	10.25	14	10.37	10.35	-12	100	-11.99%
2022/08/25	0	10.40	10	10.38	10.40	-10	97	-10.25%
2022/08/24	3	10.40	15	10.35	10.30	-12	95	-12.60%
2022/08/23	0	0.00	7	10.35	10.35	-7	91	-7.61%
2022/08/22	78	10.25	66.7	10.18	10.40	11.3	89	12.59%
2022/08/19	0.1	10.05	71	9.96	9.94	-70.9	80	-88.35%
2022/08/18	117	10.08	37	10.11	10.15	80	78	101.89%	大買/
2022/08/17	0	9.99	3	9.98	9.98	-3	75	-3.94%
2022/08/16	7.1	9.90	60	9.91	9.98	-52.9	78	-67.58%
2022/08/12	0.1	10.05	0	0.00	10.10	0.1	81	0.06%
2022/08/11	0.1	10.05	0	0.00	10.10	0.1	81	0.06%
2022/08/10	0.1	10.05	0	0.00	10.10	0.1	82	0.12%
2022/08/09	0	10.00	0	0.00	10.05	0	83	0.00%
2022/08/08	0.1	10.00	0	0.00	10.00	0.1	84	0.12%
2022/08/05	2	9.98	0	0.00	10.10	2	84	2.39%
2022/08/03	17	9.88	5	9.90	9.95	12	86	13.89%
2022/08/02	14	9.99	0	0.00	10.00	14	87	16.04%
2022/08/01	8.1	10.00	0	0.00	10.10	8.1	88	9.19%
2022/07/29	27.3	10.06	0	0.00	10.00	27.3	88	30.73%
2022/07/27	0.1	10.15	3	10.10	10.10	-3	87	-3.35%
2022/07/26	22	9.99	5	9.99	10.15	17	89	19.08%
2022/07/25	21.3	10.02	0	0.00	10.05	21.3	88	24.13%
2022/07/22	6	9.99	2	10.02	9.96	4	88	4.54%
2022/07/21	0.6	9.98	2	9.95	9.99	-1.4	91	-1.49%
2022/07/19	0.1	10.00	0	10.00	10.00	0.1	91	0.12%
2022/07/18	0.3	10.00	0	0.00	9.99	0.3	92	0.27%
2022/07/15	0.1	9.90	8.5	9.84	9.95	-8.4	92	-9.07%
2022/07/13	16.1	9.99	0	10.00	9.98	16.1	92	17.45%
2022/07/12	0.1	10.03	0	0.00	9.95	0.1	92	0.07%
2022/07/11	1	9.99	0.5	10.00	10.00	0.5	90	0.55%
2022/07/07	0	0.00	22	10.00	10.00	-22	93	-23.48%
2022/07/06	0	0.00	20	10.00	10.00	-20	92	-21.60%
2022/07/05	0	10.05	2	10.20	10.05	-2	93	-2.14%
2022/07/04	0	10.10	1	10.00	10.00	-1	93	-1.06%
2022/07/01	40	10.66	25	10.12	10.05	15	94	15.91%
2022/06/30	0.1	10.10	0	0.00	10.00	0.1	91	0.05%
2022/06/28	0	0.00	1	10.35	10.35	-1	90	-1.10%
2022/06/27	0	0.00	6	10.35	10.35	-6	90	-6.62%
2022/06/24	0.1	10.20	4	10.15	10.35	-3.9	89	-4.34%
2022/06/23	4	10.10	0	0.00	10.15	4	89	4.48%
2022/06/22	0.3	10.19	0	0.00	10.15	0.3	89	0.28%
2022/06/21	0.3	10.25	0	0.00	10.30	0.3	86	0.30%
2022/06/20	0	10.21	41	10.21	10.20	-41	85	-48.12%
2022/06/17	8	10.20	0	0.00	10.30	8	83	9.56%
2022/06/15	0.1	10.40	0	0.00	10.65	0.1	79	0.15%
2022/06/14	0.1	10.50	25	10.36	10.40	-24.9	79	-31.14%
2022/06/10	10.5	10.65	0	0.00	10.65	10.5	78	13.46%
2022/06/09	15	10.65	10	10.65	10.70	5	78	6.34%
2022/06/08	0.1	10.60	11	10.60	10.60	-10.9	77	-14.00%
2022/06/06	0	10.60	10	10.60	10.60	-10	79	-12.52%
2022/06/02	0.1	10.65	0	0.00	10.60	0.1	79	0.18%
2022/06/01	1	10.50	2	10.45	10.55	-1	82	-1.21%
2022/05/31	0.2	10.60	0.4	10.60	10.60	-0.2	83	-0.24%
2022/05/30	0.2	10.60	0	0.00	10.60	0.2	84	0.18%
2022/05/27	9.2	10.58	0	0.00	10.60	9.2	84	10.90%
2022/05/26	12.1	10.55	13	10.53	10.55	-1	84	-1.12%
2022/05/25	2.1	10.45	0	0.00	10.50	2.1	87	2.34%
2022/05/24	6	10.45	1	10.40	10.45	5	91	5.47%
2022/05/23	7.5	10.31	0	10.45	10.30	7.5	90	8.33%
2022/05/20	2	10.30	0	0.00	10.20	2	90	2.21%
2022/05/19	0.1	10.15	0	0.00	10.15	0.1	88	0.06%
2022/05/18	3	10.05	0	0.00	10.10	3	89	3.35%
2022/05/16	0.2	10.20	0	0.00	10.10	0.2	89	0.22%
2022/05/13	0	0.00	1	10.05	10.10	-1	89	-1.12%
2022/05/12	0.1	10.10	20	10.01	10.05	-19.9	89	-22.21%
2022/05/09	0	0.00	1	10.15	10.10	-1	89	-1.11%
2022/05/06	0.2	10.17	17.9	10.10	10.20	-17.8	90	-19.57%
2022/05/05	2.3	10.20	5	10.18	10.20	-2.8	90	-3.06%
2022/05/04	2	10.15	3	10.20	10.20	-1	90	-1.11%
2022/05/03	0.1	10.25	3	10.35	10.20	-3	91	-3.23%
2022/04/29	25.3	10.31	10	10.32	10.35	15.3	92	16.54%
2022/04/28	0	0.00	3	10.30	10.30	-3	94	-3.18%
2022/04/27	29.8	10.32	22.9	10.26	10.30	6.8	94	7.23%
2022/04/26	0	10.22	0	0.00	10.15	0	92	0.01%
2022/04/25	6.2	10.18	0	0.00	10.10	6.2	92	6.75%
2022/04/22	0.4	10.25	0	0.00	10.20	0.4	92	0.44%
2022/04/21	0	10.37	1	10.35	10.30	-1	92	-1.08%
2022/04/20	0	10.38	0	0.00	10.25	0	92	0.00%
2022/04/19	0.2	10.28	0	0.00	10.25	0.2	93	0.17%
2022/04/18	0	10.36	0	0.00	10.20	0	94	0.02%
2022/04/15	5.2	10.33	0	0.00	10.40	5.2	97	5.29%
2022/04/14	2	10.35	2	10.30	10.45	0	99	0.04%
2022/04/13	4.2	10.23	4	10.45	10.55	0.2	99	0.20%
2022/04/12	3.1	10.15	0	0.00	10.15	3.1	97	3.17%
2022/04/11	10.2	10.20	0	0.00	10.15	10.2	99	10.19%
2022/04/08	0.2	10.30	11.8	10.26	10.30	-11.6	101	-11.44%
2022/04/07	0.2	10.37	0	0.00	10.30	0.2	102	0.15%
2022/04/06	0.1	10.55	0.2	10.55	10.45	-0.1	103	-0.10%
2022/04/01	0.2	10.60	0	0.00	10.50	0.2	106	0.19%
2022/03/31	0	0.00	0.4	10.75	10.65	-0.4	114	-0.37%
2022/03/30	0	10.65	0	0.00	10.65	0	117	0.00%
2022/03/28	0.1	10.59	0	0.00	10.50	0.1	118	0.11%
2022/03/25	0.1	10.60	0	0.00	10.55	0.1	118	0.04%
2022/03/24	11.3	10.60	7	10.61	10.55	4.3	117	3.61%
2022/03/23	2.1	10.58	0	0.00	10.65	2.1	117	1.74%
2022/03/22	10	10.60	6	10.60	10.65	4	118	3.37%
2022/03/21	2	10.45	1	10.50	10.50	1	117	0.85%
2022/03/18	1.5	10.38	0	0.00	10.40	1.5	117	1.27%
2022/03/17	3	10.25	13.1	10.37	10.35	-10.1	116	-8.65%
2022/03/16	0.1	10.30	0	0.00	10.30	0.1	116	0.09%
2022/03/15	0.1	10.50	0	0.00	10.30	0.1	116	0.04%
2022/03/14	3.6	10.42	0	0.00	10.40	3.6	117	3.06%
2022/03/11	0	10.55	10	10.50	10.45	-10	117	-8.51%
2022/03/10	3	10.35	16	10.43	10.55	-13	117	-11.02%
2022/03/09	5.2	10.39	20	10.35	10.30	-14.8	122	-12.11%
2022/03/08	21.2	10.32	2	10.35	10.25	19.2	121	15.73%
2022/03/07	22.2	10.51	31	10.55	10.50	-8.8	120	-7.31%
2022/03/04	5	10.83	1	10.85	10.85	4	119	3.34%
2022/03/03	0.1	11.00	0	0.00	10.90	0.1	120	0.04%
2022/03/02	0	11.00	0	0.00	10.95	0	122	0.00%
2022/03/01	33	10.97	50	10.95	10.90	-17	125	-13.59%
2022/02/25	6.3	10.85	5	10.93	11.00	1.3	124	1.04%
2022/02/24	5.3	10.90	12	10.79	11.00	-6.7	121	-5.49%
2022/02/23	0	11.08	0	0.00	10.95	0	120	0.00%
2022/02/22	5.9	11.03	3	11.05	11.05	2.9	121	2.39%
2022/02/21	0.1	11.14	5.7	11.16	11.10	-5.6	127	-4.42%
2022/02/18	7.2	11.06	0	0.00	11.15	7.2	134	5.33%
2022/02/17	2	11.15	0	0.00	11.15	2	146	1.37%
2022/02/16	4	11.14	0	0.00	11.10	4	149	2.70%
2022/02/15	0	11.15	10	11.13	11.15	-10	149	-6.69%
2022/02/14	4.5	11.14	3	11.25	11.15	1.5	149	1.02%
2022/02/11	8.1	11.32	19	11.41	11.25	-11	150	-7.26%
2022/02/10	4.1	11.15	20.1	11.15	11.15	-16	150	-10.60%
2022/02/09	0	11.20	0	0.00	11.15	0	155	0.03%
2022/02/08	0.4	11.26	3	11.20	11.15	-2.6	170	-1.55%
2022/02/07	0.2	11.30	0	0.00	11.20	0.2	168	0.11%
2022/01/26	2.1	10.95	4.1	11.12	11.20	-2.1	168	-1.23%
2022/01/25	0.1	11.02	0	0.00	11.00	0.1	168	0.04%
2022/01/24	5.1	10.94	25	10.95	11.20	-19.9	168	-11.81%
2022/01/21	3	11.07	18	11.05	11.05	-15	167	-8.96%
2022/01/20	3.1	11.22	0	0.00	11.30	3.1	167	1.82%
2022/01/19	2.2	11.30	0	0.00	11.30	2.2	167	1.32%
2022/01/18	1	11.30	0	0.00	11.35	1	169	0.59%
2022/01/17	3.1	11.35	0	0.00	11.35	3.1	170	1.80%
2022/01/14	3.1	11.38	0	11.40	11.35	3.1	170	1.80%
2022/01/13	0	0.00	2	11.50	11.45	-2	171	-1.17%
2022/01/12	1.1	11.45	0	0.00	11.55	1.1	172	0.61%
2022/01/11	3	11.55	0	0.00	11.60	3	175	1.71%
2022/01/10	6	11.65	21	11.67	11.70	-15	175	-8.52%
2022/01/07	1.3	11.50	1	11.55	11.50	0.3	177	0.16%
2022/01/06	0.1	11.60	4	11.60	11.50	-3.9	176	-2.18%
2022/01/05	0.2	11.60	1	11.60	11.55	-0.8	177	-0.48%
2022/01/04	6.1	11.55	7	11.60	11.55	-0.9	177	-0.51%
2022/01/03	0.1	11.72	24.5	11.66	11.55	-24.4	176	-13.83%
2021/12/30	0.1	11.70	20	11.55	11.65	-19.9	176	-11.28%
2021/12/29	2	11.58	20	11.57	11.60	-18	176	-10.21%
2021/12/28	16.1	11.61	17	11.64	11.60	-0.9	175	-0.51%
2021/12/27	14.3	11.67	20	11.74	11.75	-5.8	174	-3.29%
2021/12/24	0	0.00	1	11.35	11.35	-1	169	-0.59%
2021/12/23	5	11.20	0	0.00	11.15	5	172	2.91%
2021/12/22	0.5	11.25	0.6	11.20	11.20	-0.1	173	-0.07%
2021/12/21	2	11.13	0	11.20	11.15	2	174	1.15%
2021/12/20	1.1	11.10	0.4	11.20	11.15	0.7	176	0.37%
2021/12/17	2.1	11.15	4	11.20	11.15	-2	178	-1.09%
2021/12/16	1.1	11.16	0	0.00	11.20	1.1	179	0.63%
2021/12/15	0	11.20	0	0.00	11.15	0	182	0.02%
2021/12/14	0	11.25	3	11.10	11.15	-3	188	-1.59%
2021/12/13	1.2	11.21	0	0.00	11.25	1.2	188	0.63%
2021/12/09	3	11.05	3	11.15	11.15	0	187	0.00%
2021/12/07	6.1	11.11	0	0.00	11.10	6.1	186	3.29%
2021/12/06	9	11.14	0	0.00	11.15	9	189	4.76%
2021/12/03	8.2	11.08	6	11.10	11.10	2.2	190	1.16%
2021/12/02	9	11.20	3	11.20	11.25	6	185	3.23%
2021/12/01	0.3	11.34	11	11.30	11.25	-10.7	185	-5.78%
2021/11/30	4	11.20	9	11.30	11.15	-5	187	-2.65%
2021/11/29	11.3	11.03	70	11.05	11.35	-58.7	187	-31.32%
2021/11/26	2	11.55	15.7	11.60	11.40	-13.7	186	-7.39%
2021/11/25	0	0.00	13	11.60	11.65	-13	184	-7.06%
2021/11/24	2.1	11.45	12	11.50	11.55	-9.9	182	-5.43%
2021/11/23	0	0.00	0	11.55	11.50	0	181	0.00%
2021/11/22	27	11.72	4	11.78	11.60	23	181	12.67%
2021/11/19	3.1	11.40	6	11.38	11.50	-2.9	179	-1.62%
2021/11/18	21.1	11.55	3	11.72	11.50	18.1	177	10.20%
2021/11/17	8.1	11.94	18.1	11.96	11.90	-10	171	-5.82%
2021/11/16	22.6	11.63	92.6	11.39	11.85	-70.1	164	-42.56%
2021/11/15	5.2	11.00	9.5	11.21	11.30	-4.3	156	-2.77%
2021/11/12	0.3	11.15	0	0.00	11.10	0.3	168	0.15%
2021/11/11	0.2	11.15	0	0.00	11.15	0.2	168	0.12%
2021/11/10	0.5	11.15	0	0.00	11.15	0.5	172	0.29%
2021/11/09	0	0.00	8	11.10	11.15	-8	173	-4.62%
2021/11/08	2.3	11.17	0.3	11.30	11.20	2	171	1.14%
2021/11/05	49	11.15	45.1	11.06	11.25	3.9	170	2.28%
2021/11/04	0.2	10.50	0	0.00	10.50	0.2	158	0.13%
2021/11/03	0.5	10.55	0	0.00	10.50	0.5	159	0.34%
2021/11/02	0.2	10.65	0	0.00	10.45	0.2	161	0.12%
2021/11/01	0.2	10.55	0	0.00	10.60	0.2	163	0.12%
2021/10/29	6	10.45	0	0.00	10.45	6	163	3.66%
2021/10/28	1.3	10.48	0	0.00	10.60	1.3	163	0.76%
2021/10/27	4	10.56	0	0.00	10.60	4	163	2.47%
2021/10/26	5.2	10.47	0	0.00	10.60	5.2	165	3.15%
2021/10/22	0.2	10.40	0	0.00	10.35	0.2	163	0.15%
2021/10/21	0.2	10.45	5	10.40	10.40	-4.9	164	-2.95%
2021/10/20	0.4	10.42	0.1	10.45	10.40	0.3	163	0.15%
2021/10/19	0.2	10.50	22	10.53	10.35	-21.8	165	-13.19%
2021/10/18	0.1	10.40	10	10.35	10.40	-10	163	-6.09%
2021/10/15	0.1	10.45	5	10.40	10.25	-5	167	-2.95%
2021/10/14	0.1	10.50	23	10.41	10.30	-23	165	-13.86%
2021/10/12	3.2	10.30	0	0.00	10.35	3.2	171	1.84%
2021/10/08	0.1	10.45	15	10.37	10.45	-14.9	173	-8.58%
2021/10/07	0.1	10.35	21	10.35	10.35	-20.9	176	-11.84%
2021/10/06	0.1	10.40	0	0.00	10.30	0.1	177	0.06%
2021/10/04	0	10.55	0	0.00	10.30	0	185	0.00%
2021/10/01	0.2	10.50	0	0.00	10.55	0.2	187	0.11%
2021/09/30	12	10.70	20	10.66	10.75	-8	195	-4.09%
2021/09/29	19.2	10.45	35	10.45	10.45	-15.8	192	-8.21%
2021/09/28	19	10.59	5	10.55	10.60	14	199	7.03%
2021/09/27	0	0.00	0.1	10.70	10.60	-0.1	209	-0.05%
2021/09/22	0.1	10.40	2	10.35	10.55	-2	236	-0.83%
2021/09/17	1	10.45	0.1	10.45	10.55	0.9	236	0.38%
2021/09/10	0	10.35	3	10.20	10.25	-3	272	-1.10%
2021/09/09	5	10.05	5.2	10.15	10.15	-0.2	275	-0.06%
2021/09/08	4	10.08	0	0.00	10.10	4	274	1.46%
2021/09/06	1	10.35	3	10.40	10.35	-2	276	-0.72%
2021/09/03	1	10.30	7	10.30	10.35	-6	277	-2.16%
2021/09/02	4	10.24	0	0.00	10.20	4	276	1.45%
2021/09/01	0.2	10.35	1	10.40	10.35	-0.8	280	-0.30%
2021/08/31	2.1	10.30	0	0.00	10.30	2.1	280	0.73%
2021/08/26	3.2	10.30	2	10.35	10.40	1.2	298	0.39%
2021/08/25	0	0.00	1	10.35	10.35	-1	304	-0.33%
2021/08/24	1	10.35	0	0.00	10.35	1	305	0.33%
2021/08/23	5	10.15	0	0.00	10.35	5	309	1.61%
2021/08/20	0	0.00	4.6	10.15	10.30	-4.6	310	-1.48%
2021/08/19	6.1	10.18	6	10.29	10.20	0.1	313	0.02%
2021/08/18	4.2	10.16	0	0.00	10.50	4.2	309	1.36%
2021/08/17	2.1	10.26	2	10.35	10.35	0.1	299	0.03%
2021/08/16	9.2	10.35	0	0.00	10.40	9.2	301	3.05%
2021/08/13	4	10.85	21	10.69	10.75	-17	299	-5.68%
2021/08/12	5	10.81	3	10.85	10.95	2	300	0.67%
2021/08/11	12.1	11.00	10	11.03	10.85	2.1	299	0.68%
2021/08/10	1.3	11.08	0	0.00	11.05	1.3	301	0.42%
2021/08/09	5	11.23	8	11.20	11.25	-3	314	-0.95%
2021/08/06	0	0.00	1	11.20	11.30	-1	327	-0.31%
2021/08/04	0	0.00	4	11.25	11.25	-4	354	-1.13%
2021/08/03	2	11.30	0	0.00	11.30	2	366	0.55%
2021/08/02	18.3	11.21	5	11.30	11.30	13.3	379	3.50%
2021/07/30	13	11.22	5	11.20	11.30	8	383	2.09%
2021/07/29	4	11.35	0	0.00	11.35	4	386	1.04%
2021/07/28	6	11.34	0	0.00	11.25	6	389	1.54%
2021/07/27	2	11.48	0	0.00	11.45	2	401	0.50%
2021/07/26	1.1	11.60	0	0.00	11.65	1.1	411	0.26%
2021/07/23	8.1	11.71	0	0.00	11.55	8.1	426	1.89%
2021/07/22	15	11.56	5	11.55	11.65	10	441	2.27%
2021/07/21	23.9	11.59	5.8	11.54	11.65	18.1	447	4.03%
2021/07/20	1.1	11.66	2	11.80	11.80	-1	451	-0.21%
2021/07/19	3.1	11.72	2	11.65	11.95	1.1	462	0.24%
2021/07/16	1	11.65	6	11.66	11.70	-5	485	-1.03%
2021/07/15	10	11.65	0	11.65	11.65	10	510	1.96%
2021/07/14	0.1	11.80	0.8	11.60	11.65	-0.7	517	-0.14%
2021/07/13	17.5	11.74	0	0.00	11.70	17.5	540	3.24%
2021/07/12	16.1	11.78	0	0.00	11.80	16.1	606	2.65%
2021/07/09	10.1	11.80	10	11.85	11.95	0.1	895	0.01%
2021/07/08	26.1	12.12	0	0.00	12.05	26.1	896	2.91%
2021/07/07	6	12.07	0	0.00	12.05	6	906	0.66%
2021/07/06	16.1	12.21	0	0.00	12.20	16.1	905	1.78%
2021/07/05	22	12.29	70	12.26	12.30	-48	909	-5.28%
2021/07/02	12	12.30	60	12.33	12.20	-48	906	-5.30%
2021/07/01	8.2	12.41	7	12.40	12.35	1.2	896	0.13%
2021/06/30	3.1	12.00	0	12.10	12.15	3	887	0.34%
2021/06/29	5	11.90	0	0.00	11.80	5	886	0.56%
2021/06/28	3	12.10	0	0.00	12.00	3	872	0.34%
2021/06/25	6.1	11.95	0	0.00	11.90	6.1	871	0.69%
2021/06/24	5	12.03	0	0.00	12.00	5	869	0.57%
2021/06/23	0	0.00	3	11.68	12.20	-3	865	-0.35%
2021/06/22	25	11.60	5	11.48	11.55	20	851	2.35%
2021/06/21	0	0.00	0.3	11.44	11.35	-0.3	846	-0.03%
2021/06/18	2.1	11.20	20	11.22	11.15	-17.9	854	-2.10%
2021/06/17	4	11.10	0	0.00	11.25	4	858	0.47%
2021/06/16	0.2	11.15	3	11.10	11.15	-2.8	864	-0.33%
2021/06/15	6	11.10	0.2	11.20	11.25	5.8	866	0.67%
2021/06/11	0	0.00	0.2	11.25	11.15	-0.2	869	-0.02%
2021/06/10	1	11.30	2	11.30	11.30	-1	873	-0.12%
2021/06/09	0	0.00	7	11.33	11.20	-7	873	-0.80%
2021/06/07	19.1	11.15	2	11.25	11.05	17.1	878	1.95%
2021/06/04	8	11.44	2	11.45	11.25	6	878	0.68%
2021/06/03	2.2	11.30	9	11.21	11.35	-6.8	872	-0.78%
2021/06/02	3.1	10.95	1	10.95	11.00	2.1	871	0.24%
2021/06/01	2	10.70	1	10.65	10.80	1	865	0.12%
2021/05/31	18.1	10.74	22	10.71	10.70	-3.9	863	-0.45%
2021/05/28	3	10.65	1	10.75	10.80	2	861	0.23%
2021/05/27	4	10.63	14	10.66	10.65	-10	860	-1.16%
2021/05/26	5	10.61	1	10.70	10.70	4	859	0.47%
2021/05/25	5.1	10.53	10	10.57	10.55	-5	861	-0.57%
2021/05/24	19	10.48	3	10.50	10.50	16	865	1.85%
2021/05/21	22.4	10.29	3	10.22	10.30	19.4	868	2.23%
2021/05/20	0	0.00	3	10.15	10.25	-3	870	-0.34%
2021/05/19	14	10.30	11	10.30	10.30	3	871	0.35%
2021/05/18	10	10.03	12	10.17	10.25	-2	874	-0.23%
2021/05/17	27.2	9.54	5	9.51	9.54	22.2	874	2.54%
2021/05/14	7.2	10.01	3	10.05	10.20	4.2	862	0.49%
2021/05/13	16.4	10.14	5	10.15	10.25	11.4	851	1.34%
2021/05/12	9.6	10.39	8	10.46	10.35	1.6	841	0.19%
2021/05/11	3.3	11.47	2	11.75	11.50	1.3	828	0.15%
2021/05/10	8	11.98	14	12.17	12.20	-6	818	-0.73%
2021/05/07	20.1	11.60	15	11.60	11.60	5.1	808	0.63%
2021/05/06	0.2	11.54	2	11.70	11.35	-1.8	807	-0.23%
2021/05/05	4.1	11.51	13	11.50	11.45	-8.9	804	-1.11%
2021/05/04	19.6	11.31	11	11.27	11.25	8.6	806	1.06%
2021/05/03	18.6	12.14	0	12.60	12.05	18.6	795	2.34%
2021/04/29	22.6	12.68	11	12.68	12.50	11.6	790	1.46%
2021/04/28	48.9	12.51	59	12.48	12.55	-10.1	784	-1.28%
2021/04/27	5.3	12.08	1	12.15	12.10	4.3	773	0.56%
2021/04/26	36.5	12.19	1	12.20	12.10	35.5	768	4.62%
2021/04/23	32	12.27	2	12.25	12.20	30	767	3.91%
2021/04/22	22.2	12.24	49	12.28	12.00	-26.8	760	-3.53%
2021/04/21	21.3	12.79	9	12.75	12.80	12.3	734	1.67%
2021/04/20	25	12.34	11	12.35	12.35	14	711	1.97%
2021/04/19	10.7	12.34	38	12.39	12.35	-27.3	704	-3.87%
2021/04/16	75.1	12.28	69	12.33	12.50	6.1	681	0.89%
2021/04/15	111	11.85	148	11.65	11.95	-37	627	-5.89%	大買/大賣/
2021/04/14	0	11.08	3	10.90	10.90	-3	338	-0.88%
2021/04/13	12	11.20	33.6	11.15	11.00	-21.5	340	-6.33%
2021/04/12	10.1	10.92	30.4	10.62	10.95	-20.3	329	-6.16%
2021/04/09	3.1	10.53	22.4	10.49	10.60	-19.3	320	-6.01%
2021/04/08	0.2	10.45	0	0.00	10.40	0.2	315	0.08%
2021/04/07	0	10.39	0.2	10.35	10.30	-0.2	330	-0.06%
2021/04/06	0.3	10.45	4	10.40	10.25	-3.7	331	-1.13%
2021/04/01	53	10.40	3	10.35	10.45	50	332	15.04%
2021/03/31	10	10.25	1	10.25	10.25	9	332	2.72%
2021/03/30	8	10.28	0	0.00	10.25	8	334	2.39%
2021/03/29	13.9	10.47	0	0.00	10.35	13.9	334	4.16%
2021/03/26	13	10.44	2	10.50	10.50	11	339	3.24%
2021/03/25	13	10.51	5	10.50	10.40	8	343	2.33%
2021/03/24	0.3	10.70	0	0.00	10.65	0.3	351	0.09%
2021/03/23	18.4	10.51	10	10.70	10.60	8.4	406	2.07%
2021/03/22	0.1	11.01	20	10.85	11.05	-19.9	394	-5.06%
2021/03/19	13	10.67	14.9	10.80	10.80	-1.9	388	-0.48%
2021/03/18	10.1	10.70	0	0.00	10.75	10.1	382	2.63%
2021/03/17	31.1	10.76	4	10.78	10.80	27.1	388	6.98%
2021/03/16	2.1	10.86	2.1	10.86	10.80	0	392	-0.01%
2021/03/15	2	10.90	2.1	10.96	10.95	-0.1	400	-0.02%
2021/03/12	2.1	10.90	3	11.03	11.05	-0.9	401	-0.22%
2021/03/11	1	11.00	12	10.99	11.05	-11	406	-2.70%
2021/03/10	0.2	10.85	21	10.83	10.70	-20.8	404	-5.15%
2021/03/09	0.1	10.70	0	0.00	10.70	0.1	412	0.01%
2021/03/08	0	0.00	0.1	10.70	10.60	-0.1	418	-0.02%
2021/03/05	0.1	10.70	0	0.00	10.65	0.1	434	0.01%
2021/03/04	2.2	10.61	2	10.65	10.70	0.2	456	0.04%
2021/03/03	8.2	10.68	0	0.00	10.75	8.2	458	1.80%
2021/03/02	0	11.15	3.8	10.84	10.65	-3.8	460	-0.83%
2021/02/26	21.1	10.77	0	0.00	10.85	21.1	464	4.54%
2021/02/25	5	10.90	15.3	10.85	10.90	-10.3	472	-2.17%
2021/02/24	23	10.95	34.1	10.90	10.75	-11.1	474	-2.33%
2021/02/23	20.1	10.78	17.3	10.79	11.00	2.8	483	0.58%
2021/02/22	16	10.57	10	10.53	10.60	6	488	1.23%
2021/02/19	3.2	10.31	2	10.35	10.40	1.2	485	0.24%
2021/02/18	4	10.20	0	0.00	10.40	4	485	0.82%
2021/02/17	11	10.09	0	0.00	10.10	11	485	2.26%
2021/02/05	13	10.03	0.1	10.05	10.05	13	491	2.63%
2021/02/04	0.1	10.20	0	0.00	10.10	0.1	491	0.01%
2021/02/03	0.3	10.20	0	0.00	10.15	0.3	497	0.05%
2021/02/02	9.1	10.15	0	0.00	10.00	9.1	500	1.82%
2021/02/01	0.3	10.05	0	0.00	10.00	0.3	497	0.05%
2021/01/29	0	10.35	0	0.00	10.15	0	500	0.00%
2021/01/28	5	10.15	105	10.05	10.15	-100	537	-18.61%	大賣/
2021/01/27	2	10.15	2	10.15	10.10	0	535	0.00%
2021/01/26	1	10.15	5.3	10.12	10.10	-4.3	535	-0.80%
2021/01/25	7	10.40	5	10.26	10.35	2	532	0.38%
2021/01/22	5	10.09	0	0.00	10.20	5	535	0.93%
2021/01/21	4.3	10.34	13	10.20	10.20	-8.7	534	-1.63%
2021/01/20	24.1	10.55	8	10.53	10.45	16.1	550	2.93%
2021/01/19	15.2	10.90	0	0.00	10.85	15.2	546	2.78%
2021/01/18	10	10.74	9.7	10.71	11.20	0.3	547	0.06%
2021/01/15	21	11.25	0	0.00	11.20	21	545	3.85%
2021/01/14	8.2	11.49	8.7	11.50	11.55	-0.5	544	-0.09%
2021/01/13	21	11.60	0	11.90	11.60	21	549	3.82%
2021/01/12	1.1	11.62	0	0.00	11.60	1.1	558	0.19%
2021/01/11	8	11.91	0	0.00	11.95	8	596	1.34%
2021/01/08	19.1	11.86	12	11.86	12.20	7.1	667	1.06%
2021/01/07	7	12.12	4.2	12.20	12.15	2.8	657	0.43%
2021/01/06	9.3	12.16	2.4	12.40	12.30	6.9	669	1.03%
2021/01/05	0	12.70	20	12.44	12.55	-20	666	-3.00%
2021/01/04	0.1	12.70	0.2	12.65	12.60	-0.1	677	-0.02%
2020/12/31	2.1	12.58	4	12.60	12.70	-1.9	687	-0.28%
2020/12/30	0	0.00	26	12.74	12.70	-26	721	-3.60%
2020/12/29	6	12.41	15	12.47	12.40	-9	717	-1.26%
2020/12/28	13	12.40	5	12.43	12.45	8	718	1.11%
2020/12/25	7	12.49	0	0.00	12.40	7	726	0.96%
2020/12/24	0	12.40	4.9	12.33	12.40	-4.8	729	-0.66%
2020/12/23	0	0.00	2	12.20	12.40	-2	736	-0.27%
2020/12/22	1	12.30	10.2	12.38	12.15	-9.2	767	-1.20%
2020/12/21	2.2	12.15	4	12.10	12.15	-1.8	804	-0.22%
2020/12/18	10	12.29	11	12.35	12.20	-1	852	-0.12%
2020/12/17	15	12.49	16	12.49	12.55	-1	910	-0.11%
2020/12/16	2.1	12.30	0	0.00	12.40	2.1	973	0.21%
2020/12/15	0.2	12.60	9	12.21	12.20	-8.8	1,028	-0.86%
2020/12/14	3	12.30	3.1	12.30	12.45	-0.1	1,044	-0.01%
2020/12/11	2	12.05	4.1	12.45	12.30	-2.1	1,047	-0.20%
2020/12/10	6	12.63	22	12.62	12.60	-16	1,055	-1.52%
2020/12/09	5.1	13.01	7	13.31	13.00	-1.9	1,047	-0.18%
2020/12/08	4	12.91	0	0.00	12.95	4	1,039	0.38%
2020/12/04	13	13.21	5	13.20	13.15	8	1,045	0.77%
2020/12/03	3	13.25	1	13.15	13.05	2	1,041	0.19%
2020/12/02	12	13.51	7	13.46	13.45	5	1,037	0.48%
2020/12/01	61.1	13.71	41	13.62	13.60	20.1	1,033	1.94%
2020/11/30	5	13.49	31	13.31	13.40	-26	1,014	-2.56%
2020/11/26	2	12.90	10	12.80	12.80	-8	995	-0.80%
2020/11/25	3	12.98	15	12.98	12.90	-12	1,002	-1.20%
2020/11/24	5	12.85	0.2	12.85	12.80	4.8	996	0.48%
2020/11/23	0	12.90	8.3	12.70	12.70	-8.3	989	-0.84%
2020/11/20	14	12.82	14	12.98	12.65	0	986	0.00%
2020/11/19	4	12.35	7	12.68	12.65	-3	972	-0.31%
2020/11/18	0.6	12.25	0.4	12.25	12.25	0.2	961	0.02%
2020/11/17	2	12.25	0.2	12.45	12.20	1.8	965	0.19%
2020/11/16	1	12.35	1	12.45	12.40	0	968	0.00%
2020/11/13	10	12.45	0	0.00	12.45	10	965	1.04%
2020/11/12	1	12.15	1	12.20	12.20	0	958	0.00%
2020/11/11	6	12.25	0	0.00	12.20	6	954	0.63%
2020/11/10	7	12.20	1	12.10	12.20	6	951	0.63%
2020/11/09	5.1	12.25	0.2	12.30	12.20	4.9	946	0.51%
2020/11/06	44	12.39	4	12.48	12.30	40	943	4.24%
2020/11/05	10.1	12.54	8	12.58	12.60	2.1	940	0.22%
2020/11/04	1.1	12.21	1	12.35	12.35	0.1	903	0.01%
2020/11/03	0	0.00	3	12.35	12.25	-3	904	-0.33%
2020/11/02	0.1	12.35	0	0.00	12.20	0.1	911	0.01%
2020/10/30	0.4	12.45	0	0.00	12.35	0.4	910	0.04%
2020/10/29	1	12.35	35	12.36	12.35	-34	905	-3.75%
2020/10/28	1	12.60	4	12.69	12.65	-3	901	-0.33%
2020/10/27	6	12.75	0	12.70	12.75	6	877	0.68%
2020/10/26	7.1	12.94	0.4	12.95	12.95	6.7	874	0.77%
2020/10/23	1	12.80	9	12.88	12.95	-8	872	-0.92%
2020/10/22	1	12.65	4	12.83	12.85	-3	873	-0.34%
2020/10/21	1	12.65	1	12.65	12.75	0	876	0.00%
2020/10/20	14	12.74	1	12.70	12.70	13	871	1.49%
2020/10/19	15	13.20	1	12.80	12.75	14	860	1.63%
2020/10/16	13	13.17	35	12.90	13.25	-22	821	-2.68%
2020/10/15	3	12.05	0	0.00	12.05	3	753	0.40%
2020/10/14	1	12.45	9	12.39	12.15	-8	749	-1.07%
2020/10/12	1	11.90	9	11.81	11.95	-8	759	-1.05%
2020/10/08	12	11.60	6	11.67	11.60	6	783	0.77%
2020/10/07	56	11.61	11	11.73	11.60	45	777	5.79%
2020/10/06	14	11.88	0	0.00	11.95	14	747	1.87%
2020/10/05	8	12.27	0	0.00	12.20	8	758	1.06%
2020/09/30	13	12.19	11.3	12.17	12.20	1.8	792	0.22%
2020/09/29	12	11.84	0	0.00	11.75	12	805	1.49%
2020/09/28	4	12.10	1	12.20	12.00	3	802	0.37%
2020/09/25	30	11.87	60.1	12.70	12.00	-30.1	799	-3.77%
2020/09/24	31.2	13.40	21	13.20	13.05	10.2	779	1.31%
2020/09/23	22	13.26	25	13.48	13.25	-3	735	-0.41%
2020/09/22	151	14.10	99	13.99	14.00	52	685	7.59%	大買/
2020/09/21	144	13.88	119	13.78	14.30	25	617	4.05%	大買/大賣/
2020/09/18	19	13.00	32.6	12.83	13.00	-13.6	500	-2.72%
2020/09/17	10	11.51	18	11.94	11.85	-8	444	-1.80%
2020/09/16	7	11.22	7	11.39	11.45	0	430	0.00%
2020/09/15	11	11.51	5	11.48	11.35	6	429	1.40%
2020/09/14	2	11.03	0	0.00	11.00	2	414	0.48%
2020/09/11	0	0.00	11	11.00	11.10	-11	416	-2.64%
2020/09/10	8	11.16	15	11.20	11.25	-7	412	-1.70%
2020/09/09	20	11.07	0	0.00	11.10	20	406	4.92%
2020/09/08	3	10.85	4	11.05	11.05	-1	400	-0.25%
2020/09/07	5	11.00	19	11.02	10.90	-14	402	-3.48%
2020/09/04	2	10.78	0	0.00	10.75	2	398	0.50%
2020/09/03	12	10.94	0	0.00	10.85	12	397	3.02%
2020/09/02	5	10.67	0	0.00	10.75	5	395	1.26%
2020/09/01	2	10.65	3	10.65	10.70	-1	405	-0.25%
2020/08/31	2	10.45	13	10.65	10.70	-11	407	-2.70%
2020/08/27	15	10.35	4.6	10.53	10.30	10.4	402	2.58%
2020/08/26	7	10.47	2	10.40	10.40	5	402	1.24%
2020/08/25	4	10.30	0	0.00	10.30	4	400	1.00%
2020/08/24	4	10.25	4	10.25	10.30	0	399	0.00%
2020/08/21	21	10.16	10	10.25	10.35	11	401	2.74%
2020/08/20	15	10.07	14	10.18	10.05	1	398	0.25%
2020/08/18	0.1	10.75	0	0.00	10.75	0.1	394	0.02%
2020/08/17	0	0.00	2	10.75	10.75	-2	393	-0.51%
2020/08/12	0.5	10.90	0	0.00	10.60	0.5	413	0.12%
2020/08/11	0	0.00	0.3	10.95	10.80	-0.3	413	-0.07%
2020/08/05	0.2	10.75	0	0.00	10.60	0.2	410	0.05%
2020/08/04	0	0.00	4	10.50	10.50	-4	410	-0.97%
2020/07/31	0	10.60	0	0.00	10.65	0	425	0.00%
2020/07/30	1	10.50	0	0.00	10.50	1	430	0.23%
2020/07/29	0	0.00	1	10.25	10.45	-1	432	-0.23%
2020/07/28	14	10.21	1	10.45	10.15	13	433	3.00%
2020/07/27	28	10.87	1	10.65	10.45	27	438	6.15%
2020/07/22	10	11.60	0	0.00	11.55	10	451	2.21%
2020/07/21	2	11.70	0	0.00	11.60	2	449	0.44%
2020/07/20	0	0.00	2.1	11.61	11.65	-2.1	445	-0.47%
2020/07/17	5	11.92	2	11.95	11.95	3	444	0.68%
2020/07/16	9	12.51	15	12.21	12.10	-6	436	-1.37%
2020/07/15	33	12.54	43	12.60	12.65	-10	414	-2.41%
2020/07/14	1	11.75	10	11.50	11.50	-9	381	-2.36%
2020/07/13	2	11.83	1	11.80	11.85	1	376	0.27%
2020/07/10	1	11.80	105.2	11.88	11.80	-104.2	375	-27.74%	大賣/鉅額交易
2020/07/09	78	12.12	69	11.93	12.35	9	352	2.55%
2020/07/08	12.2	11.17	19.7	11.23	11.25	-7.5	316	-2.38%
2020/07/07	9	10.19	2.4	10.27	10.25	6.6	294	2.23%
2020/07/06	31.3	10.28	1	10.30	10.30	30.3	295	10.25%
2020/07/03	83	10.19	40	10.06	10.25	43	291	14.74%
2020/07/01	10	10.00	0.1	10.05	10.05	9.9	279	3.54%
2020/06/30	2	10.00	8	10.00	10.05	-6	277	-2.16%
2020/06/29	3	10.03	0	0.00	10.00	3	278	1.08%
2020/06/24	4	10.20	0	0.00	10.25	4	275	1.45%
2020/06/23	4	10.18	3	10.28	10.30	1	276	0.36%
2020/06/22	25	10.25	0	0.00	10.25	25	271	9.19%
2020/06/17	16	10.17	0	0.00	10.20	16	271	5.90%
2020/06/16	18	9.98	0	10.00	9.98	18	274	6.56%
2020/06/15	0	0.00	1	9.90	9.84	-1	286	-0.34%
2020/06/12	8	9.78	19	9.78	9.88	-11	293	-3.75%
2020/06/11	9	10.23	20	10.13	10.05	-11	295	-3.72%
2020/06/10	5	10.50	10	10.50	10.45	-5	298	-1.68%
2020/06/09	2	10.55	34	10.51	10.50	-32	315	-10.14%
2020/06/08	4	10.73	0	0.00	10.85	4	322	1.24%
2020/06/04	7	10.29	4.2	10.25	10.25	2.8	322	0.86%
2020/06/03	13	10.28	2	10.40	10.35	11	329	3.34%
2020/06/02	26	10.26	0	0.00	10.25	26	329	7.90%
2020/05/29	0.8	10.15	2	10.10	10.10	-1.2	331	-0.36%
2020/05/28	3	10.35	20	10.10	10.10	-17	332	-5.11%
2020/05/27	40	10.36	0	0.00	10.30	40	334	11.94%
2020/05/26	20	10.25	0	0.00	10.25	20	334	5.98%
2020/05/25	20	10.25	24.4	10.25	10.35	-4.4	334	-1.32%
2020/05/22	3	10.15	1	10.20	10.25	2	335	0.60%
2020/05/21	0	0.00	3.2	10.33	10.30	-3.2	335	-0.95%
2020/05/20	0	0.00	19.4	10.48	10.40	-19.4	333	-5.83%
2020/05/19	33	10.30	14	10.56	10.20	19	328	5.78%
2020/05/18	0	0.00	13	9.94	10.05	-13	314	-4.13%
2020/05/15	0	0.00	5	9.95	10.05	-5	314	-1.59%
2020/05/14	16	9.85	0	0.00	9.90	16	313	5.10%
2020/05/13	6	10.08	17	10.00	10.05	-11	310	-3.54%
2020/05/12	20	10.18	0.6	10.30	10.25	19.4	309	6.26%
2020/05/11	0	0.00	32	10.32	10.35	-32	307	-10.42%
2020/05/08	11	10.50	11	10.42	10.25	0	306	0.00%
2020/05/07	20	9.96	10	10.23	10.20	10	299	3.34%
2020/05/06	8	9.70	15	9.70	9.69	-7	297	-2.35%
2020/05/05	1	9.83	0	0.00	9.81	1	293	0.34%
2020/05/04	1	9.85	20	9.81	9.80	-19	293	-6.48%
2020/04/30	1	10.45	29.2	10.21	10.10	-28.2	291	-9.66%
2020/04/29	21	10.20	15.2	10.15	10.30	5.8	283	2.06%
2020/04/28	20	9.38	3	9.35	9.39	17	266	6.37%
2020/04/27	0	9.34	0	0.00	9.34	0	271	0.00%
2020/04/23	6	9.30	4	9.28	9.32	2	270	0.74%
2020/04/22	31	9.17	18.2	9.18	9.14	12.9	270	4.75%
2020/04/21	0	9.22	10	9.20	9.17	-10	271	-3.68%
2020/04/20	1	9.43	16	9.40	9.44	-15	271	-5.53%
2020/04/17	0	9.54	11	9.50	9.50	-11	270	-4.05%
2020/04/16	1	9.51	2	9.55	9.59	-1	269	-0.36%
2020/04/15	0	9.58	0	0.00	9.55	0	269	0.00%
2020/04/14	22	9.24	15	9.19	9.27	7	266	2.63%
2020/04/13	0	0.00	12.5	9.06	9.14	-12.5	266	-4.69%
2020/04/10	11	9.12	8.9	9.02	9.16	2.1	266	0.78%
2020/04/09	6	9.00	4	9.03	9.00	2	266	0.75%
2020/04/08	29	8.97	12	8.83	9.12	17	267	6.36%
2020/04/07	3	8.80	0	0.00	8.80	3	267	1.12%
2020/03/31	0.2	8.68	0	0.00	8.69	0.2	311	0.06%
2020/03/27	0	0.00	0.6	8.65	8.65	-0.6	312	-0.19%
2020/03/25	0.2	8.58	0	0.00	8.52	0.2	312	0.06%
2020/03/24	20	8.15	0	0.00	8.19	20	307	6.51%
2020/03/20	0.3	8.10	0.6	8.10	8.12	-0.4	307	-0.12%
2020/03/19	11	7.62	8	7.72	7.61	3	303	0.99%
2020/03/18	3	8.70	1.2	8.77	8.45	1.8	296	0.60%
2020/03/17	33	8.75	7	8.74	8.80	26	289	8.98%
2020/03/16	4	9.36	0	0.00	9.35	4	288	1.38%
2020/03/13	71	9.51	20	9.71	10.00	51	282	18.04%
2020/03/12	29	10.66	3	10.65	10.45	26	264	9.82%
2020/03/11	5	11.90	8	11.85	11.60	-3	255	-1.17%
2020/03/10	66.1	11.33	33	11.22	11.95	33.1	252	13.08%
2020/03/09	15	12.08	25	12.04	12.00	-10	241	-4.15%
2020/03/06	9	12.53	4	12.65	12.60	5	231	2.16%
2020/03/05	0.1	12.85	5	12.80	12.85	-5	230	-2.14%
2020/03/04	7.1	12.74	2	12.65	12.70	5.1	232	2.17%
2020/03/03	0	13.00	3	12.95	12.85	-3	231	-1.30%
2020/03/02	0.1	12.95	11	12.97	12.85	-11	230	-4.74%
2020/02/27	1.3	13.14	0	0.00	13.15	1.3	226	0.57%
2020/02/25	0.1	13.35	0	0.00	13.30	0.1	223	0.02%
2020/02/21	0	13.55	0.3	13.55	13.55	-0.3	225	-0.13%
2020/02/20	6.6	13.53	0	0.00	13.55	6.6	227	2.91%
2020/02/19	23	13.39	0	0.00	13.45	23	229	10.01%
2020/02/18	0.1	13.35	0	0.00	13.30	0.1	230	0.02%
2020/02/14	0	0.00	6	13.33	13.35	-6	239	-2.51%
2020/02/13	2	13.30	9.9	13.35	13.30	-7.9	241	-3.27%
2020/02/12	0.1	13.45	3	13.45	13.45	-3	244	-1.20%
2020/02/11	5.1	13.20	12.9	13.17	13.15	-7.8	242	-3.20%
2020/02/10	19.1	13.22	1	13.35	13.20	18.1	242	7.44%
2020/02/07	5	13.72	5	13.72	13.70	0	247	0.00%
2020/02/06	5	13.90	12	13.90	13.90	-7	243	-2.87%
2020/02/05	8.3	14.00	6.4	13.90	13.85	1.9	244	0.78%
2020/02/04	2	14.20	14	14.06	14.05	-12	242	-4.94%
2020/02/03	21	13.96	13	13.81	14.00	8	242	3.30%
2020/01/31	2	14.38	0	0.00	14.50	2	239	0.83%
2020/01/30	39.3	14.25	27	14.32	14.35	12.3	238	5.16%
2020/01/20	2	15.50	2	15.50	15.60	0	230	0.00%
2020/01/17	3	15.57	0	0.00	15.60	3	232	1.29%
2020/01/16	0	0.00	1	15.50	15.70	-1	232	-0.43%
2020/01/15	4	15.43	0.1	15.50	15.50	3.9	235	1.66%
2020/01/14	0.1	15.55	0	0.00	15.55	0.1	233	0.04%
2020/01/13	3	15.57	0	0.00	15.60	3	232	1.29%
2020/01/10	5	15.54	0	0.00	15.50	5	237	2.10%
2020/01/09	0	0.00	0.4	15.75	15.75	-0.4	239	-0.18%
2020/01/08	13	15.63	3	15.55	15.55	10	241	4.15%
2020/01/07	4	15.73	0	0.00	15.80	4	241	1.66%
2020/01/06	3	15.85	1	15.80	15.85	2	243	0.82%
2020/01/03	0.5	16.15	0	0.00	16.15	0.5	245	0.20%
2020/01/02	4	16.43	0	0.00	16.30	4	242	1.65%
2019/12/31	1	16.70	1	16.65	16.50	0	241	0.00%
2019/12/30	10	16.96	5	16.79	16.80	5	238	2.10%
2019/12/27	71	16.47	42.1	16.55	16.75	28.9	230	12.56%
2019/12/26	1	15.65	0	0.00	15.75	1	194	0.52%
2019/12/25	0	0.00	0.6	15.65	15.65	-0.6	193	-0.33%
2019/12/24	3	15.40	0	0.00	15.50	3	194	1.55%
2019/12/23	4	15.58	3.4	15.50	15.50	0.6	195	0.31%
2019/12/20	2	15.40	0	0.00	15.65	2	201	0.99%
2019/12/19	3	15.40	0	0.00	15.50	3	205	1.46%
2019/12/18	2	15.40	4	15.45	15.50	-2	211	-0.95%
2019/12/17	5.1	15.40	1.1	15.50	15.50	4	221	1.80%
2019/12/16	1	15.55	0	0.00	15.55	1	261	0.38%
2019/12/13	17	15.71	25	15.74	15.60	-8	262	-3.05%
2019/12/12	6	15.45	13	15.50	15.50	-7	257	-2.72%
2019/12/09	0	0.00	1	15.30	15.40	-1	253	-0.39%
2019/12/06	2.1	15.40	0	0.00	15.40	2.1	256	0.80%
2019/12/05	0.1	15.45	4	15.45	15.45	-4	255	-1.55%
2019/12/04	0.1	15.40	4	15.50	15.40	-4	255	-1.55%
2019/12/03	0.1	15.40	0	15.40	15.35	0	254	0.00%
2019/12/02	0.1	15.40	5.1	15.31	15.45	-5.1	256	-1.97%
2019/11/29	2.1	15.58	8	15.60	15.65	-6	255	-2.33%
2019/11/28	12	15.57	0	0.00	15.60	12	255	4.70%
2019/11/27	5	15.50	0	0.00	15.50	5	259	1.92%
2019/11/26	17.2	15.42	1	15.40	15.40	16.2	263	6.13%
2019/11/25	0.1	15.40	0	0.00	15.40	0.1	267	0.02%
2019/11/22	0.1	15.40	0	0.00	15.35	0.1	270	0.02%
2019/11/21	0	0.00	35	15.30	15.35	-35	273	-12.78%
2019/11/20	16	15.28	6	15.30	15.40	10	275	3.63%
2019/11/19	12	15.44	1.2	15.43	15.55	10.8	272	3.96%
2019/11/18	10	15.65	6	15.50	15.40	4	271	1.48%
2019/11/15	8	15.60	0	0.00	15.85	8	274	2.91%
2019/11/14	22	15.56	6	15.53	15.60	16	277	5.76%
2019/11/13	15.5	15.72	4	15.80	15.75	11.5	272	4.22%
2019/11/12	5.4	15.66	31	15.66	15.75	-25.6	270	-9.48%
2019/11/11	4	15.63	2	15.70	15.80	2	275	0.73%
2019/11/08	2	15.85	2	15.75	15.75	0	272	0.00%
2019/11/07	4.1	15.96	5	15.92	15.90	-0.9	273	-0.34%
2019/11/06	5	16.26	2	16.25	16.10	3	276	1.09%
2019/11/05	1	15.80	5	15.75	15.85	-4	268	-1.49%
2019/11/04	2	15.85	0	0.00	15.85	2	272	0.73%
2019/10/31	1	15.95	0	0.00	15.90	1	274	0.36%
2019/10/30	3	15.90	2	15.95	16.00	1	273	0.37%
2019/10/29	2	15.70	0	0.00	15.90	2	273	0.73%
2019/10/28	0.4	15.80	0	0.00	15.80	0.4	277	0.13%
2019/10/25	0	0.00	4	15.70	15.70	-4	286	-1.40%
2019/10/24	0	0.00	10	15.90	15.95	-10	284	-3.51%
2019/10/23	14	15.84	0	0.00	15.90	14	284	4.92%
2019/10/22	3	15.95	0.1	16.00	15.90	2.9	282	1.02%
2019/10/21	2	15.90	0	0.00	15.95	2	283	0.70%
2019/10/18	6	16.17	1	16.20	16.05	5	287	1.74%
2019/10/17	1.1	15.86	17	15.75	15.90	-15.9	286	-5.54%
2019/10/16	3	15.85	1	15.80	15.85	2	290	0.69%
2019/10/14	0	0.00	3.3	15.77	15.90	-3.3	302	-1.10%
2019/10/09	7	15.93	5	15.91	15.85	2	302	0.66%
2019/10/08	3.1	16.22	0.2	16.30	16.25	2.9	299	0.98%
2019/10/03	3	16.50	6	16.45	16.45	-3	300	-1.00%
2019/10/02	2	16.60	0.6	16.70	16.65	1.4	300	0.47%
2019/09/27	2	16.50	4	16.45	16.55	-2	301	-0.66%
2019/09/26	5	16.50	0	16.55	16.55	5	300	1.66%
2019/09/25	2	16.70	2.1	16.52	16.70	-0.1	301	-0.04%
2019/09/24	1.1	17.24	0.2	17.15	17.05	0.9	296	0.29%
2019/09/23	5	17.41	0	0.00	17.45	5	294	1.70%
2019/09/20	10	17.32	6.8	17.31	17.30	3.2	289	1.11%
2019/09/19	18.8	17.00	40.1	17.07	17.60	-21.3	276	-7.69%
2019/09/18	4	16.01	0	0.00	16.00	4	236	1.69%
2019/09/17	0.6	15.95	0	0.00	16.00	0.6	234	0.25%
2019/09/16	0.2	15.95	0	0.00	15.95	0.2	236	0.07%
2019/09/12	0.2	15.95	1.2	15.83	15.80	-1	237	-0.42%
2019/09/11	0	0.00	1	15.65	15.80	-1	239	-0.42%
2019/09/10	3	15.80	10	15.95	15.90	-7	237	-2.94%
2019/09/09	1	16.25	0	0.00	16.30	1	235	0.42%
2019/09/06	1	16.15	2	16.15	16.25	-1	237	-0.42%
2019/09/05	0	0.00	1	16.05	16.05	-1	239	-0.42%
2019/09/04	0.2	16.15	0	0.00	16.05	0.2	242	0.10%
2019/09/03	3	16.15	7	16.10	16.05	-4	245	-1.63%
2019/09/02	3	15.97	1	15.70	16.05	2	245	0.81%
2019/08/30	7	15.51	1	15.60	15.65	6	248	2.41%
2019/08/29	13	15.55	5	15.50	15.55	8	243	3.28%
2019/08/28	15.2	15.61	4	15.60	15.55	11.2	240	4.67%
2019/08/27	5	15.68	10	15.69	15.75	-5	242	-2.06%
2019/08/26	5	15.89	0	0.00	15.90	5	240	2.08%
2019/08/23	2	16.15	1	16.10	16.20	1	237	0.42%
2019/08/22	10	16.20	0	0.00	16.15	10	240	4.16%
2019/08/21	0.2	16.55	0.2	16.55	16.45	0	246	0.00%
2019/08/20	16	16.47	4	16.60	16.40	12	247	4.85%
2019/08/19	7	17.85	13	17.83	18.00	-6	242	-2.47%
2019/08/16	4	17.56	1.8	17.63	17.60	2.2	241	0.91%
2019/08/15	10	17.25	0	0.00	17.50	10	241	4.14%
2019/08/14	9	17.52	4	17.49	17.50	5	242	2.06%
2019/08/13	4	17.65	18.1	17.64	17.60	-14.1	238	-5.90%
2019/08/12	6.2	17.93	6	17.80	17.85	0.2	242	0.08%
2019/08/08	1.7	18.00	0	0.00	17.95	1.7	245	0.69%
2019/08/06	10	17.84	0	0.00	18.10	10	251	3.98%
2019/08/05	1.2	18.13	2	18.10	18.10	-0.8	254	-0.31%
2019/08/02	18	18.16	5	18.05	18.25	13	287	4.52%
2019/07/31	4.2	18.31	2.2	18.41	18.40	2	327	0.61%
2019/07/30	13	18.45	5	18.38	18.40	8	344	2.32%
2019/07/29	6	18.71	4.2	18.71	18.70	1.8	355	0.51%
2019/07/26	1	19.05	0	0.00	19.15	1	360	0.28%
2019/07/25	4	19.20	1	19.15	19.20	3	401	0.75%
2019/07/24	0.1	19.15	1	19.15	19.15	-0.9	413	-0.22%
2019/07/23	1.1	19.06	1	19.10	19.15	0.1	427	0.02%
2019/07/22	21	18.85	5	18.95	18.95	16	440	3.63%
2019/07/19	30	19.13	15	19.26	19.05	15	448	3.34%
2019/07/18	17	19.36	0.1	19.50	19.20	16.9	465	3.63%
2019/07/17	2	19.60	5	19.73	19.65	-3	511	-0.59%
2019/07/16	7	19.74	8.2	19.86	19.80	-1.2	547	-0.22%
2019/07/15	1	19.35	4.5	19.27	19.35	-3.5	546	-0.64%
2019/07/12	5	19.35	0	0.00	19.20	5	555	0.90%
2019/07/11	0	0.00	1	19.10	19.10	-1	564	-0.18%
2019/07/08	0	0.00	7	18.95	18.80	-7	599	-1.17%
2019/07/05	2	18.87	0	0.00	18.85	2	666	0.30%
2019/07/04	4	18.83	0	0.00	18.75	4	686	0.58%
2019/07/03	2	18.85	0	0.00	18.85	2	688	0.29%
2019/07/02	10	19.09	6	18.96	19.00	4	690	0.58%
2019/07/01	42.2	18.67	0	0.00	18.70	42.2	696	6.06%
2019/06/27	1	18.55	3	18.63	18.55	-2	700	-0.29%
2019/06/26	0	0.00	1.3	18.54	18.50	-1.3	705	-0.18%
2019/06/24	2	18.60	0	0.00	18.55	2	715	0.28%
2019/06/21	2	18.68	1	18.75	18.50	1	718	0.14%
2019/06/20	1	18.30	0.5	18.35	18.30	0.5	723	0.07%
2019/06/18	1	17.95	0	0.00	17.95	1	732	0.14%
2019/06/17	1	18.00	1	18.00	17.95	0	733	0.00%
2019/06/13	30	17.90	9	17.91	18.00	21	739	2.84%
2019/06/12	19.1	17.77	3	17.82	17.80	16.1	740	2.17%
2019/06/11	16.2	17.91	2.3	17.95	18.00	14	740	1.89%
2019/06/10	0.2	18.20	5.2	18.16	18.20	-5	738	-0.67%
2019/06/06	1	18.05	0	0.00	18.15	1	743	0.13%
2019/06/05	10	18.25	0	0.00	18.30	10	746	1.34%
2019/06/03	9	18.22	4	18.20	18.20	5	748	0.67%
2019/05/31	3	18.88	1.2	18.86	18.80	1.8	743	0.24%
2019/05/30	4	18.79	1.2	18.68	18.75	2.8	742	0.38%
2019/05/29	5.6	18.59	6	18.78	18.45	-0.4	744	-0.05%
2019/05/28	20	18.98	2	18.98	18.95	18	743	2.42%
2019/05/24	3.1	19.50	6	19.30	19.50	-2.9	757	-0.38%
2019/05/23	0	0.00	4	19.93	19.75	-4	757	-0.53%
2019/05/22	0	0.00	1	20.25	20.10	-1	755	-0.13%
2019/05/21	0	0.00	1	20.00	20.10	-1	755	-0.13%
2019/05/20	7	19.99	0	0.00	19.70	7	755	0.93%
2019/05/17	1	20.55	0.7	20.00	20.00	0.3	753	0.05%
2019/05/15	2	20.35	0	0.00	20.70	2	753	0.27%
2019/05/14	0	0.00	10.3	19.92	20.15	-10.3	756	-1.36%
2019/05/10	15	20.35	60	20.26	20.45	-45	747	-6.02%
2019/05/09	12	21.31	4	22.18	21.20	8	716	1.12%
2019/05/08	6	22.17	13.1	22.15	22.30	-7.1	693	-1.02%
2019/05/07	10	21.69	21.7	21.99	21.75	-11.7	679	-1.72%
2019/05/06	1	21.05	1	21.15	21.15	0	665	0.00%
2019/05/03	24	21.84	26	21.70	21.75	-2	648	-0.31%
2019/05/02	66	21.99	45.1	22.02	21.90	20.9	635	3.29%
2019/04/30	20.1	20.46	15	20.47	20.85	5.1	596	0.85%
2019/04/29	17	20.77	5	20.65	19.95	12	589	2.04%
2019/04/26	7	20.64	0	0.00	20.70	7	573	1.22%
2019/04/25	17.2	21.08	6	21.09	21.10	11.2	560	2.00%
2019/04/24	23	21.70	46	21.21	21.10	-23	549	-4.19%
2019/04/23	139.7	22.04	136	21.83	21.60	3.7	528	0.70%	大買/大賣/
2019/04/22	17.1	20.77	50	20.88	20.95	-32.9	475	-6.91%
2019/04/19	9	19.53	21	19.59	19.60	-12	433	-2.77%
2019/04/18	32.3	19.01	9.1	18.90	18.90	23.2	427	5.42%
2019/04/17	8.2	19.31	7	19.43	19.25	1.2	420	0.29%
2019/04/16	19	19.57	1	19.65	19.50	18	409	4.40%
2019/04/15	0	0.00	2	19.93	19.95	-2	399	-0.50%
2019/04/12	14.1	19.99	11.2	19.79	20.00	2.9	394	0.74%
2019/04/11	107	20.97	77.2	21.09	20.50	29.8	374	7.96%	大買/
2019/04/10	9	19.06	14.1	19.55	19.90	-5.1	307	-1.66%
2019/04/09	2	18.05	1	18.10	18.10	1	286	0.36%
2019/04/08	11	18.05	0	0.00	18.05	11	286	3.85%
2019/04/03	6	18.32	1	18.25	18.35	5	284	1.76%
2019/04/02	5	18.10	0	0.00	18.10	5	277	1.80%
2019/04/01	0	18.00	7	17.92	17.95	-7	274	-2.54%
2019/03/29	1	17.80	2	17.85	17.95	-1	273	-0.37%
2019/03/27	12	17.63	1	17.65	17.65	11	275	3.99%
2019/03/26	1	18.05	1	17.95	18.00	0	268	0.00%
2019/03/25	3	18.05	1	18.40	18.10	2	268	0.74%
2019/03/22	1.4	18.44	1	18.50	18.55	0.4	260	0.15%
2019/03/21	0.7	18.65	1	18.55	18.65	-0.3	255	-0.12%
2019/03/20	2	18.45	0	0.00	18.45	2	250	0.80%
2019/03/19	1	18.40	14	18.49	18.45	-13	251	-5.17%
2019/03/18	6	18.53	1	18.30	18.50	5	252	1.98%
2019/03/15	0	0.00	1	18.30	18.30	-1	252	-0.40%
2019/03/14	0	17.95	0	0.00	17.90	0	249	0.00%
2019/03/13	4	17.76	0	0.00	17.90	4	250	1.60%
2019/03/12	0	18.00	2	18.00	17.80	-2	249	-0.80%
2019/03/11	1	18.10	8	18.11	18.00	-7	245	-2.85%
2019/03/08	15	18.47	3	18.45	18.70	12	241	4.98%
2019/03/07	6	18.60	0	0.00	18.60	6	242	2.47%
2019/03/06	3	18.50	0	0.00	18.65	3	243	1.23%
2019/03/05	5	18.52	7	18.50	18.55	-2	243	-0.82%
2019/03/04	2	18.58	0.3	18.60	18.55	1.7	243	0.69%
2019/02/27	2	18.68	0	0.00	18.60	2	240	0.83%
2019/02/26	9.2	19.07	4	19.30	18.95	5.2	239	2.17%
2019/02/25	3	19.38	2	19.35	19.55	1	235	0.43%
2019/02/22	1	18.75	5	18.72	19.05	-4	226	-1.76%
2019/02/21	4	18.70	0	0.00	18.75	4	233	1.72%
2019/02/20	2	18.70	0	0.00	18.75	2	236	0.85%
2019/02/19	1	18.70	0	0.00	18.80	1	238	0.42%
2019/02/18	2	18.55	0.6	18.60	18.60	1.4	239	0.58%
2019/02/15	1	18.30	3	18.37	18.45	-2	239	-0.83%
2019/02/14	5	18.44	1	18.45	18.45	4	240	1.66%
2019/02/13	3	18.30	4	18.25	18.35	-1	245	-0.41%
2019/02/12	0.1	17.85	0	0.00	17.85	0.1	240	0.04%
2019/02/11	0	17.85	1	17.90	17.65	-1	241	-0.41%
2019/01/30	0	0.00	5	17.50	17.85	-5	242	-2.07%
2019/01/29	1	17.65	3	17.60	17.75	-2	241	-0.83%
2019/01/28	0	17.45	0	0.00	17.40	0	236	0.00%
2019/01/25	5	17.30	8	17.25	17.30	-3	240	-1.25%
2019/01/23	1	17.40	0	0.00	17.45	1	247	0.40%
2019/01/22	0	0.00	5	17.55	17.50	-5	249	-2.00%
2019/01/21	21	17.45	1	17.50	17.45	20	247	8.07%
2019/01/17	10	17.10	0	0.00	17.10	10	253	3.95%
2019/01/16	0	0.00	12	17.10	17.15	-12	254	-4.71%
2019/01/15	11	17.23	0	0.00	17.15	11	253	4.34%
2019/01/14	5	17.30	0	0.00	17.20	5	252	1.98%
2019/01/11	5	17.50	0	0.00	17.30	5	256	1.95%
2019/01/09	2.1	17.50	12	17.42	17.40	-9.9	261	-3.79%
2019/01/08	1	17.20	1	17.10	17.10	0	257	0.00%
2019/01/07	3	17.05	0.1	17.15	17.05	2.9	260	1.12%
2019/01/04	3	16.95	1	17.00	16.95	2	265	0.75%
2018/12/28	6	17.35	0	0.00	17.25	6	279	2.15%
2018/12/26	0	0.00	1.7	17.46	17.30	-1.7	282	-0.60%
2018/12/25	1	17.30	1	17.35	17.30	0	281	0.00%
2018/12/24	2	17.43	1.3	17.58	17.55	0.7	283	0.26%
2018/12/22	2	17.80	1	17.65	17.65	1	285	0.35%
2018/12/21	22.2	17.36	8	17.53	17.25	14.2	287	4.94%
2018/12/20	19	17.66	2	17.60	17.20	17	290	5.85%
2018/12/19	4	17.93	1	17.85	17.85	3	285	1.05%
2018/12/18	2	18.05	6	18.10	18.05	-4	285	-1.40%
2018/12/14	0	0.00	2	18.35	18.25	-2	284	-0.70%
2018/12/13	0	0.00	4	18.44	18.35	-4	284	-1.41%
2018/12/12	1	18.25	0	0.00	18.30	1	284	0.35%
2018/12/11	10	18.15	3	18.45	18.15	7	285	2.46%
2018/12/10	18	18.57	8	18.36	18.35	10	283	3.53%
2018/12/07	7	19.21	0	0.00	19.15	7	279	2.50%
2018/12/06	5	19.07	1	19.50	19.10	4	281	1.42%
2018/12/03	0	0.00	2	20.38	20.40	-2	288	-0.69%
2018/11/30	2	20.20	12	20.09	20.10	-10	285	-3.50%
2018/11/29	1.2	19.60	1	19.60	19.50	0.2	282	0.06%
2018/11/28	4	19.23	4	19.38	19.45	0	280	0.00%
2018/11/27	0.1	19.25	0	0.00	19.05	0.1	280	0.04%
2018/11/23	22	19.00	0	0.00	18.95	22	281	7.81%
2018/11/22	6	19.27	0	0.00	19.00	6	281	2.13%
2018/11/21	9.1	19.63	0	0.00	19.55	9.1	283	3.22%
2018/11/20	4.5	20.18	12	20.12	20.20	-7.5	282	-2.67%
2018/11/19	1	19.45	3	19.20	19.50	-2	282	-0.71%
2018/11/16	14	19.14	2	19.28	19.00	12	285	4.20%
2018/11/15	1	19.20	2.2	19.32	19.30	-1.2	285	-0.42%
2018/11/14	1	19.30	0	0.00	19.25	1	284	0.35%
2018/11/13	1	19.30	3	19.20	19.30	-2	285	-0.70%
2018/11/12	12.1	19.50	8	19.44	19.55	4.1	290	1.41%
2018/11/09	5	20.50	0	0.00	20.55	5	288	1.73%
2018/11/08	2	20.93	5.6	20.77	20.60	-3.6	290	-1.23%
2018/11/07	23	20.42	0	0.00	20.40	23	298	7.72%
2018/11/06	0	0.00	1	20.50	20.40	-1	314	-0.32%
2018/11/02	8	21.22	5	21.28	20.95	3	338	0.89%
2018/11/01	4	20.43	3	20.63	20.35	1	333	0.30%
2018/10/31	9.2	20.40	4	20.33	20.25	5.2	329	1.57%
2018/10/30	5	20.10	0	0.00	20.25	5	325	1.54%
2018/10/29	0	0.00	1.3	20.08	20.05	-1.3	326	-0.40%
2018/10/26	7	20.46	2	20.23	20.20	5	327	1.53%
2018/10/25	19	21.06	26	21.04	20.80	-7	324	-2.15%
2018/10/24	9.2	21.75	5	22.05	22.00	4.2	319	1.32%
2018/10/23	10	22.39	0	0.00	22.30	10	316	3.16%
2018/10/22	1	22.90	0	0.00	22.90	1	318	0.31%
2018/10/19	13	22.68	0.1	23.35	22.70	12.9	326	3.95%
2018/10/18	4	22.76	3	22.73	23.35	1	335	0.30%
2018/10/17	4	22.96	4	22.84	22.70	0	330	0.00%
2018/10/16	12	23.04	1	22.80	22.90	11	330	3.33%
2018/10/15	10.5	23.06	3	22.65	22.60	7.5	331	2.26%
2018/10/12	3	22.50	8.4	23.02	23.35	-5.4	329	-1.64%
2018/10/11	14.4	23.87	19	23.87	23.85	-4.6	325	-1.41%
2018/10/09	0	26.80	1	26.70	26.50	-1	312	-0.32%
2018/10/08	1.1	26.55	1	26.80	26.80	0.1	310	0.03%
2018/10/05	8	26.69	12.6	26.75	26.75	-4.6	310	-1.48%
2018/10/04	2	27.50	3	27.27	27.25	-1	305	-0.33%
2018/10/03	3.1	27.82	1	28.00	27.75	2.1	309	0.68%
2018/10/02	0.1	28.50	4.3	28.66	28.30	-4.2	316	-1.33%
2018/10/01	4.1	28.04	10.5	28.31	28.50	-6.4	320	-2.00%
2018/09/28	9	27.69	2.7	27.80	27.60	6.3	324	1.94%
2018/09/27	7	26.94	7	27.20	27.40	0	325	0.00%
2018/09/26	1.1	27.09	6	27.00	27.10	-4.9	324	-1.51%
2018/09/25	2	27.40	1	27.15	27.25	1	324	0.31%
2018/09/21	0	0.00	6.1	27.54	27.50	-6.1	326	-1.87%
2018/09/20	1	27.15	1	27.45	27.45	0	326	0.00%
2018/09/19	1	27.20	0	0.00	27.30	1	328	0.30%
2018/09/18	2	26.98	2	27.30	26.95	0	329	0.00%
2018/09/17	6	26.93	8	27.03	26.85	-2	332	-0.60%
2018/09/14	2	27.33	0	0.00	27.30	2	331	0.60%
2018/09/13	11	27.33	1.3	27.45	27.30	9.7	335	2.89%
2018/09/12	3	27.25	9	27.26	27.30	-6	337	-1.78%
2018/09/10	18	28.39	9	28.04	28.00	9	373	2.41%
2018/09/07	3	29.68	3	29.92	29.75	0	367	0.00%
2018/09/06	1	30.50	1	30.55	30.35	0	368	0.00%
2018/09/05	0.5	31.00	0	0.00	30.70	0.5	372	0.13%
2018/09/04	0	0.00	3	30.78	30.60	-3	379	-0.79%
2018/09/03	0	0.00	1	31.25	30.80	-1	388	-0.26%
2018/08/31	0.1	31.50	0	0.00	30.95	0.1	392	0.02%
2018/08/30	2	31.05	0	0.00	30.90	2	394	0.51%
2018/08/29	4	31.05	1	31.10	31.05	3	397	0.75%
2018/08/28	22	30.92	23	31.26	31.40	-1	395	-0.25%
2018/08/27	4	29.99	0	0.00	30.05	4	392	1.02%
2018/08/24	8	29.54	0	0.00	29.50	8	396	2.02%
2018/08/23	9	33.41	3	33.93	33.05	6	390	1.54%
2018/08/22	1	31.95	0	0.00	32.70	1	385	0.26%
2018/08/20	1	32.00	1	31.80	31.85	0	381	0.00%
2018/08/17	22	31.48	20	31.86	31.80	2	382	0.52%
2018/08/16	6	30.58	4	30.66	30.70	2	375	0.53%
2018/08/15	5	31.77	0	0.00	31.60	5	370	1.35%
2018/08/14	1	32.00	1	32.35	32.25	0	369	0.00%
2018/08/13	20.2	32.43	30	31.67	31.65	-9.8	362	-2.70%
2018/08/10	46	33.70	24	33.53	33.55	22	346	6.34%
2018/08/07	1.1	37.01	1	36.95	37.05	0.1	353	0.03%
2018/08/06	2	36.38	0	0.00	36.40	2	356	0.56%
2018/08/03	3	36.50	1	36.60	36.60	2	360	0.55%
2018/08/01	1	37.30	0	0.00	37.20	1	374	0.27%
2018/07/31	1	37.50	0	0.00	37.30	1	377	0.26%
2018/07/30	0	0.00	6	37.34	37.30	-6	380	-1.58%
2018/07/27	3	37.38	3.5	37.60	37.50	-0.5	387	-0.12%
2018/07/26	21	37.80	14	38.30	37.90	7	420	1.66%
2018/07/25	14	37.91	15	37.88	38.40	-1	413	-0.24%
2018/07/24	2	36.00	6	36.12	36.15	-4	402	-0.99%
2018/07/23	1	36.35	0	0.00	36.25	1	404	0.25%
2018/07/20	4	36.68	3	36.52	36.45	1	407	0.25%
2018/07/19	2	36.70	4	36.70	36.60	-2	409	-0.49%
2018/07/18	1	36.60	1	36.50	36.75	0	412	0.00%
2018/07/17	0	0.00	8.1	36.68	36.65	-8.1	416	-1.95%
2018/07/16	1	37.00	1	37.25	36.95	0	424	0.00%
2018/07/13	1	37.20	1	37.20	37.20	0	428	0.00%
2018/07/12	1	36.90	3	37.00	37.20	-2	434	-0.46%
2018/07/11	10	36.85	4	36.96	36.95	6	439	1.36%
2018/07/10	13	37.67	15.4	37.32	37.90	-2.4	441	-0.54%
2018/07/09	2.1	36.42	3	36.37	36.30	-0.9	443	-0.20%
2018/07/06	13	37.01	7	36.86	36.90	6	456	1.31%
2018/07/05	11	37.46	5	37.56	37.60	6	472	1.27%
2018/07/04	5	37.77	1	37.55	37.50	4	473	0.84%
2018/07/03	2	38.25	10.6	38.47	38.55	-8.6	476	-1.80%
2018/07/02	0	0.00	2	39.35	38.95	-2	485	-0.41%
2018/06/29	0	0.00	1	39.00	39.00	-1	500	-0.20%
2018/06/28	0	0.00	1	39.25	38.95	-1	501	-0.20%
2018/06/27	7	38.89	8	38.84	38.70	-1	508	-0.20%
2018/06/26	9	38.29	11	38.49	38.40	-2	512	-0.39%
2018/06/25	2	38.68	3	38.85	38.70	-1	515	-0.19%
2018/06/22	17	38.84	1.1	38.95	38.75	15.9	525	3.03%
2018/06/21	6	39.45	4	39.60	39.45	2	536	0.37%
2018/06/20	35.1	39.65	7	39.41	39.25	28.1	558	5.04%
2018/06/19	42	41.21	19	41.08	41.00	23	545	4.22%
2018/06/15	4	42.23	24	42.18	42.20	-20	557	-3.59%
2018/06/14	26	42.36	0	0.00	42.35	26	556	4.67%
2018/06/13	5	42.42	1	42.40	42.30	4	557	0.72%
2018/06/12	19	42.45	42.4	42.63	42.60	-23.4	555	-4.21%
2018/06/11	45	42.45	21	42.49	42.55	24	550	4.36%
2018/06/08	35	43.00	56	42.91	42.90	-21	543	-3.86%
2018/06/07	2.1	42.76	28	42.77	42.80	-25.9	543	-4.76%
2018/06/06	3	43.17	58	43.01	42.85	-55	544	-10.10%
2018/06/05	5	42.80	1	43.05	42.80	4	543	0.74%
2018/06/04	31	43.16	5	42.83	42.90	26	546	4.76%
2018/06/01	47	43.21	22.4	42.83	43.20	24.6	542	4.53%
2018/05/31	1	42.40	13	42.60	42.55	-12	538	-2.23%
2018/05/30	0	44.80	3	42.45	42.45	-3	549	-0.55%
2018/05/29	2	42.28	1	42.30	42.20	1	547	0.18%
2018/05/28	5	42.35	0	0.00	42.45	5	546	0.92%
2018/05/25	5	42.39	1	42.45	42.40	4	547	0.73%
2018/05/24	17	42.36	0	0.00	42.50	17	545	3.11%
2018/05/23	13	42.33	3.1	42.42	42.35	9.9	548	1.81%
2018/05/22	3	42.38	0	0.00	42.30	3	548	0.55%
2018/05/21	11	42.55	13	42.63	42.50	-2	547	-0.37%
2018/05/18	15	42.53	0	0.00	42.50	15	550	2.73%
2018/05/17	13	42.34	59	42.53	42.40	-46	558	-8.23%
2018/05/16	36	43.62	26	43.38	43.40	10	552	1.81%
2018/05/15	14	42.88	9	42.71	43.35	5	547	0.91%
2018/05/14	6	42.50	4	42.58	42.50	2	561	0.36%
2018/05/11	4	42.43	1	42.35	42.85	3	566	0.53%
2018/05/10	20	42.39	54	42.24	42.20	-34	577	-5.89%
2018/05/09	6.8	43.36	82	43.02	42.90	-75.2	564	-13.33%
2018/05/08	0	0.00	1	42.75	43.10	-1	564	-0.18%
2018/05/07	13.1	42.87	4.2	42.88	42.85	8.9	565	1.57%
2018/05/04	17	42.92	3.1	43.15	42.90	13.9	568	2.45%
2018/05/03	73.2	43.09	10	42.90	42.95	63.2	563	11.22%
2018/05/02	1	45.60	0	0.00	45.55	1	534	0.19%
2018/04/30	0	0.00	1	45.70	45.50	-1	536	-0.19%
2018/04/27	15	44.63	0	0.00	44.70	15	538	2.78%
2018/04/26	11	45.05	7	44.98	44.85	4	540	0.74%
2018/04/25	10	45.38	9	45.36	45.30	1	542	0.18%
2018/04/24	34	45.60	24	45.91	45.40	10	545	1.83%
2018/04/23	13	46.10	32	46.04	45.90	-19	544	-3.49%
2018/04/20	7	46.26	13	46.13	46.40	-6	543	-1.10%
2018/04/19	17	45.90	22	45.91	45.85	-5	543	-0.92%
2018/04/18	3.5	45.56	11.2	45.54	45.60	-7.7	540	-1.42%
2018/04/17	23.2	45.10	11	44.97	44.90	12.2	538	2.26%
2018/04/16	7	45.69	4	45.45	45.35	3	538	0.56%
2018/04/13	45	46.09	40.1	46.35	45.85	4.9	535	0.91%
2018/04/12	18	45.34	15	45.46	46.40	3	541	0.55%
2018/04/11	35	45.41	12	45.48	45.35	23	527	4.36%
2018/04/10	11	46.62	8.2	46.67	46.65	2.8	509	0.55%
2018/04/09	16	46.79	3	46.98	46.75	13	508	2.55%
2018/04/03	7	46.94	28.1	47.27	47.35	-21.1	504	-4.18%
2018/04/02	4	46.99	10	47.18	47.15	-6	496	-1.21%
2018/03/31	2	46.00	1	46.20	45.90	1	482	0.21%
2018/03/30	6	46.04	13	46.40	45.90	-7	480	-1.46%
2018/03/29	10	46.43	1	46.35	46.20	9	477	1.88%
2018/03/28	27	46.60	1	46.50	46.50	26	475	5.47%
2018/03/27	12.1	47.19	7	47.21	47.00	5.1	471	1.08%
2018/03/26	14	47.14	15.3	47.13	47.05	-1.3	463	-0.28%
2018/03/23	22.5	47.36	36.6	46.99	47.60	-14.1	453	-3.11%
2018/03/22	6	46.88	6	46.89	46.90	0	430	0.00%
2018/03/21	36.1	47.09	41.7	46.99	47.20	-5.6	429	-1.30%
2018/03/20	5	45.50	8	45.77	45.60	-3	401	-0.75%
2018/03/19	13	45.47	0	0.00	45.80	13	403	3.22%
2018/03/16	0	0.00	12	45.35	45.25	-12	406	-2.95%
2018/03/15	4	45.36	3.2	45.42	45.50	0.8	415	0.19%
2018/03/14	7	45.01	2	45.00	45.00	5	418	1.19%
2018/03/13	10	45.10	13	45.08	45.00	-3	421	-0.71%
2018/03/12	8	44.46	7	44.66	44.50	1	425	0.24%
2018/03/09	20	45.22	1	45.05	44.95	19	431	4.40%
2018/03/08	0	0.00	5	45.14	45.20	-5	457	-1.09%
2018/03/07	2	45.05	3	45.05	44.95	-1	467	-0.21%
2018/03/06	2	45.10	21	45.09	44.90	-19	479	-3.96%
2018/03/05	12	45.39	7	45.33	44.80	5	493	1.01%
2018/03/02	2	44.18	0	0.00	44.25	2	490	0.41%
2018/03/01	10	44.29	7	44.30	44.35	3	497	0.60%
2018/02/27	25	44.59	0	0.00	44.60	25	506	4.94%
2018/02/26	11	44.46	0	0.00	44.45	11	513	2.14%
2018/02/23	7	44.82	5	44.60	44.55	2	533	0.37%
2018/02/22	23	43.95	17	43.39	44.15	6	585	1.02%
2018/02/21	48.7	43.24	2	43.08	43.30	46.7	591	7.90%
2018/02/12	82	42.27	6	42.24	42.35	76	596	12.74%
2018/02/09	17	42.16	6	42.08	42.35	11	592	1.86%
2018/02/08	2	43.70	2	43.65	43.70	0	589	0.00%
2018/02/07	10	44.22	0	0.00	43.75	10	589	1.70%
2018/02/06	9	44.43	122	44.68	43.75	-113	588	-19.20%	大賣/鉅額交易
2018/02/05	20	45.97	2	46.18	46.10	18	577	3.12%
2018/02/02	37	46.23	15	46.62	46.60	22	583	3.77%
2018/02/01	1	46.15	1	46.20	46.00	0	580	0.00%
2018/01/31	30	45.95	0	0.00	46.00	30	605	4.96%
2018/01/30	14	46.33	63	46.33	46.10	-49	609	-8.04%
2018/01/29	3	46.53	3	46.52	46.45	0	613	0.00%
2018/01/26	0.7	46.40	4	46.40	46.40	-3.3	611	-0.54%
2018/01/25	1	46.40	2.3	46.33	46.15	-1.3	617	-0.21%
2018/01/24	1	46.00	3	46.07	46.10	-2	615	-0.33%
2018/01/23	13	46.03	1	46.65	46.00	12	616	1.95%
2018/01/22	60	45.96	27	45.89	46.35	33	618	5.34%
2018/01/19	34	46.00	0	0.00	46.00	34	623	5.45%
2018/01/18	12	46.08	0	0.00	46.05	12	628	1.91%
2018/01/17	11	45.97	10	46.00	46.20	1	630	0.16%
2018/01/16	3	45.95	9.4	46.10	46.10	-6.4	632	-1.02%
2018/01/15	22	46.22	76.3	46.21	46.10	-54.3	634	-8.55%
2018/01/12	4	46.61	2	46.70	46.65	2	630	0.32%
2018/01/11	2	46.55	6	46.83	46.40	-4	631	-0.63%
2018/01/10	29	46.48	1	46.75	46.25	28	633	4.42%
2018/01/09	24	46.71	10.5	46.66	46.45	13.5	635	2.12%
2018/01/08	88	47.06	8	47.03	46.80	80	635	12.58%
2018/01/05	1	46.15	3	46.20	46.15	-2	628	-0.32%
2018/01/04	9	46.37	0	0.00	46.30	9	632	1.42%
2018/01/03	3	46.52	3	46.47	46.55	0	645	0.00%
2018/01/02	2	46.13	1	46.30	46.20	1	641	0.16%